{"time":"2009-05-04 10:00:00","price":11.93,"volume":600}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":400}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":34}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":356}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":900}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":744}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":2000}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":1000}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":15342}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":310}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":350}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":2450}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":946}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":54}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":1400}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":9124}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":460}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":138}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":600}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":272}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":24}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":890}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":35862}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":7578}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":6}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":2592}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":1942}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":2900}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":24}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":600}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":254}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":600}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":10934}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":264}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":11822}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":16306}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":1888}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":5468}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":5100}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":3850}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":400}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":20}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":50}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":1100}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":4000}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":400}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":200}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":220}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":400}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":1224}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":1400}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":130}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":1400}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":3724}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":3276}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":35270}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":4730}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":8856}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":400}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":200}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":800}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":100}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":300}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":10}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":40}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":80}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":2}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":600}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":200}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":778}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":22}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":400}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":200}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":2400}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":120}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":1000}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":25058}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":5000}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":16742}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":3258}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":4000}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":742}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":19258}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":300}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":500}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":2000}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":50000}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":6000}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":80}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":200}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":1000}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":20000}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":200}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":2000}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":1000}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":6}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":20000}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":50000}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":1476}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":4000}
{"time":"2009-05-04 10:00:00","price":11.93,"volume":11980}
{"time":"2009-05-04 10:00:02","price":11.9,"volume":114}
{"time":"2009-05-04 10:00:04","price":11.9,"volume":886}
{"time":"2009-05-04 10:00:04","price":11.9,"volume":600}
{"time":"2009-05-04 10:00:04","price":11.9,"volume":1314}
{"time":"2009-05-04 10:00:10","price":11.9,"volume":200}
{"time":"2009-05-04 10:00:10","price":11.9,"volume":4000}
{"time":"2009-05-04 10:00:10","price":11.9,"volume":686}
{"time":"2009-05-04 10:00:10","price":11.9,"volume":2}
{"time":"2009-05-04 10:00:10","price":11.9,"volume":5994}
{"time":"2009-05-04 10:00:10","price":11.9,"volume":4400}
{"time":"2009-05-04 10:00:10","price":11.9,"volume":1600}
{"time":"2009-05-04 10:00:15","price":11.89,"volume":420}
{"time":"2009-05-04 10:00:15","price":11.89,"volume":776}
{"time":"2009-05-04 10:00:15","price":11.885,"volume":804}
{"time":"2009-05-04 10:00:25","price":11.895,"volume":1908}
{"time":"2009-05-04 10:00:28","price":11.89,"volume":700}
{"time":"2009-05-04 10:00:28","price":11.89,"volume":132}
{"time":"2009-05-04 10:00:29","price":11.89,"volume":1042}
{"time":"2009-05-04 10:00:40","price":11.885,"volume":100}
{"time":"2009-05-04 10:00:45","price":11.89,"volume":144}
{"time":"2009-05-04 10:00:45","price":11.89,"volume":1138}
{"time":"2009-05-04 10:00:45","price":11.89,"volume":200}
{"time":"2009-05-04 10:00:53","price":11.885,"volume":1526}
{"time":"2009-05-04 10:00:53","price":11.885,"volume":1400}
{"time":"2009-05-04 10:00:53","price":11.88,"volume":714}
{"time":"2009-05-04 10:00:53","price":11.87,"volume":208}
{"time":"2009-05-04 10:00:55","price":11.87,"volume":2}
{"time":"2009-05-04 10:01:01","price":11.855,"volume":2}
{"time":"2009-05-04 10:01:05","price":11.855,"volume":300}
{"time":"2009-05-04 10:01:11","price":11.855,"volume":298}
{"time":"2009-05-04 10:01:11","price":11.855,"volume":9616}
{"time":"2009-05-04 10:01:11","price":11.855,"volume":1600}
{"time":"2009-05-04 10:01:11","price":11.855,"volume":702}
{"time":"2009-05-04 10:01:11","price":11.855,"volume":8486}
{"time":"2009-05-04 10:01:13","price":11.85,"volume":2}
{"time":"2009-05-04 10:01:19","price":11.85,"volume":406}
{"time":"2009-05-04 10:01:19","price":11.85,"volume":80}
{"time":"2009-05-04 10:01:19","price":11.85,"volume":800}
{"time":"2009-05-04 10:01:19","price":11.85,"volume":400}
{"time":"2009-05-04 10:01:19","price":11.85,"volume":674}
{"time":"2009-05-04 10:01:19","price":11.845,"volume":2000}
{"time":"2009-05-04 10:01:19","price":11.845,"volume":400}
{"time":"2009-05-04 10:01:19","price":11.825,"volume":600}
{"time":"2009-05-04 10:01:19","price":11.82,"volume":400}
{"time":"2009-05-04 10:01:26","price":11.845,"volume":4926}
{"time":"2009-05-04 10:01:27","price":11.825,"volume":2}
{"time":"2009-05-04 10:01:27","price":11.845,"volume":200}
{"time":"2009-05-04 10:01:30","price":11.81,"volume":1752}
{"time":"2009-05-04 10:01:41","price":11.81,"volume":2}
{"time":"2009-05-04 10:01:49","price":11.825,"volume":2}
{"time":"2009-05-04 10:01:51","price":11.81,"volume":100}
{"time":"2009-05-04 10:01:57","price":11.825,"volume":2}
{"time":"2009-05-04 10:01:57","price":11.825,"volume":2764}
{"time":"2009-05-04 10:01:57","price":11.825,"volume":4200}
{"time":"2009-05-04 10:01:57","price":11.83,"volume":1752}
{"time":"2009-05-04 10:01:57","price":11.83,"volume":248}
{"time":"2009-05-04 10:01:57","price":11.83,"volume":1368}
{"time":"2009-05-04 10:01:57","price":11.83,"volume":806}
{"time":"2009-05-04 10:01:57","price":11.83,"volume":1454}
{"time":"2009-05-04 10:01:57","price":11.83,"volume":1000}
{"time":"2009-05-04 10:01:57","price":11.83,"volume":1000}
{"time":"2009-05-04 10:01:58","price":11.815,"volume":2160}
{"time":"2009-05-04 10:01:58","price":11.815,"volume":2678}
{"time":"2009-05-04 10:01:59","price":11.815,"volume":740}
{"time":"2009-05-04 10:01:59","price":11.83,"volume":400}
{"time":"2009-05-04 10:02:09","price":11.82,"volume":15242}
{"time":"2009-05-04 10:02:10","price":11.82,"volume":4758}
{"time":"2009-05-04 10:02:11","price":11.815,"volume":2198}
{"time":"2009-05-04 10:02:12","price":11.82,"volume":2000}
{"time":"2009-05-04 10:02:12","price":11.82,"volume":2000}
{"time":"2009-05-04 10:02:12","price":11.82,"volume":2000}
{"time":"2009-05-04 10:02:12","price":11.82,"volume":776}
{"time":"2009-05-04 10:02:13","price":11.82,"volume":224}
{"time":"2009-05-04 10:02:13","price":11.82,"volume":1000}
{"time":"2009-05-04 10:02:14","price":11.815,"volume":1710}
{"time":"2009-05-04 10:02:16","price":11.83,"volume":400}
{"time":"2009-05-04 10:02:17","price":11.83,"volume":3746}
{"time":"2009-05-04 10:02:17","price":11.83,"volume":1486}
{"time":"2009-05-04 10:02:24","price":11.82,"volume":200}
{"time":"2009-05-04 10:02:28","price":11.82,"volume":800}
{"time":"2009-05-04 10:02:30","price":11.82,"volume":5000}
{"time":"2009-05-04 10:02:30","price":11.82,"volume":44200}
{"time":"2009-05-04 10:02:31","price":11.835,"volume":856}
{"time":"2009-05-04 10:02:31","price":11.835,"volume":896}
{"time":"2009-05-04 10:02:31","price":11.835,"volume":14402}
{"time":"2009-05-04 10:02:32","price":11.84,"volume":428}
{"time":"2009-05-04 10:02:32","price":11.84,"volume":4354}
{"time":"2009-05-04 10:02:33","price":11.83,"volume":1636}
{"time":"2009-05-04 10:02:35","price":11.84,"volume":2230}
{"time":"2009-05-04 10:02:35","price":11.83,"volume":764}
{"time":"2009-05-04 10:02:36","price":11.83,"volume":312}
{"time":"2009-05-04 10:02:43","price":11.84,"volume":10000}
{"time":"2009-05-04 10:02:44","price":11.83,"volume":3110}
{"time":"2009-05-04 10:02:44","price":11.83,"volume":1782}
{"time":"2009-05-04 10:02:45","price":11.83,"volume":600}
{"time":"2009-05-04 10:02:45","price":11.83,"volume":10}
{"time":"2009-05-04 10:02:45","price":11.84,"volume":600}
{"time":"2009-05-04 10:02:46","price":11.84,"volume":2388}
{"time":"2009-05-04 10:02:46","price":11.84,"volume":718}
{"time":"2009-05-04 10:02:46","price":11.84,"volume":1268}
{"time":"2009-05-04 10:02:49","price":11.845,"volume":2000}
{"time":"2009-05-04 10:02:50","price":11.84,"volume":784}
{"time":"2009-05-04 10:02:50","price":11.84,"volume":2036}
{"time":"2009-05-04 10:02:51","price":11.84,"volume":788}
{"time":"2009-05-04 10:02:53","price":11.84,"volume":2}
{"time":"2009-05-04 10:02:54","price":11.845,"volume":7592}
{"time":"2009-05-04 10:02:54","price":11.845,"volume":2310}
{"time":"2009-05-04 10:02:59","price":11.85,"volume":1400}
{"time":"2009-05-04 10:02:59","price":11.85,"volume":1000}
{"time":"2009-05-04 10:02:59","price":11.85,"volume":4156}
{"time":"2009-05-04 10:02:59","price":11.85,"volume":1000}
{"time":"2009-05-04 10:02:59","price":11.85,"volume":18600}
{"time":"2009-05-04 10:03:01","price":11.85,"volume":2510}
{"time":"2009-05-04 10:03:02","price":11.865,"volume":1476}
{"time":"2009-05-04 10:03:02","price":11.86,"volume":2476}
{"time":"2009-05-04 10:03:02","price":11.865,"volume":1034}
{"time":"2009-05-04 10:03:12","price":11.875,"volume":426}
{"time":"2009-05-04 10:03:12","price":11.875,"volume":422}
{"time":"2009-05-04 10:03:12","price":11.875,"volume":152}
{"time":"2009-05-04 10:03:12","price":11.875,"volume":998}
{"time":"2009-05-04 10:03:12","price":11.875,"volume":434}
{"time":"2009-05-04 10:03:12","price":11.87,"volume":550}
{"time":"2009-05-04 10:03:12","price":11.87,"volume":16}
{"time":"2009-05-04 10:03:12","price":11.875,"volume":218}
{"time":"2009-05-04 10:03:15","price":11.88,"volume":1000}
{"time":"2009-05-04 10:03:16","price":11.875,"volume":1766}
{"time":"2009-05-04 10:03:16","price":11.875,"volume":234}
{"time":"2009-05-04 10:03:16","price":11.88,"volume":2000}
{"time":"2009-05-04 10:03:16","price":11.88,"volume":1584}
{"time":"2009-05-04 10:03:17","price":11.88,"volume":6514}
{"time":"2009-05-04 10:03:17","price":11.88,"volume":850}
{"time":"2009-05-04 10:03:17","price":11.88,"volume":106}
{"time":"2009-05-04 10:03:17","price":11.885,"volume":1894}
{"time":"2009-05-04 10:03:17","price":11.885,"volume":1106}
{"time":"2009-05-04 10:03:17","price":11.885,"volume":894}
{"time":"2009-05-04 10:03:17","price":11.88,"volume":1000}
{"time":"2009-05-04 10:03:17","price":11.88,"volume":1000}
{"time":"2009-05-04 10:03:21","price":11.87,"volume":3016}
{"time":"2009-05-04 10:03:22","price":11.87,"volume":2984}
{"time":"2009-05-04 10:03:22","price":11.87,"volume":826}
{"time":"2009-05-04 10:03:23","price":11.85,"volume":1474}
{"time":"2009-05-04 10:03:25","price":11.85,"volume":2958}
{"time":"2009-05-04 10:03:34","price":11.87,"volume":40}
{"time":"2009-05-04 10:03:43","price":11.85,"volume":6902}
{"time":"2009-05-04 10:03:43","price":11.85,"volume":2000}
{"time":"2009-05-04 10:03:43","price":11.85,"volume":1236}
{"time":"2009-05-04 10:03:43","price":11.85,"volume":400}
{"time":"2009-05-04 10:03:43","price":11.84,"volume":2016}
{"time":"2009-05-04 10:03:43","price":11.84,"volume":300}
{"time":"2009-05-04 10:03:43","price":11.84,"volume":4000}
{"time":"2009-05-04 10:03:43","price":11.835,"volume":2000}
{"time":"2009-05-04 10:03:43","price":11.83,"volume":43186}
{"time":"2009-05-04 10:03:43","price":11.83,"volume":1282}
{"time":"2009-05-04 10:03:43","price":11.83,"volume":546}
{"time":"2009-05-04 10:03:43","price":11.83,"volume":4000}
{"time":"2009-05-04 10:03:43","price":11.83,"volume":3000}
{"time":"2009-05-04 10:03:43","price":11.83,"volume":198}
{"time":"2009-05-04 10:03:52","price":11.83,"volume":2328}
{"time":"2009-05-04 10:03:52","price":11.825,"volume":1000}
{"time":"2009-05-04 10:03:52","price":11.815,"volume":2000}
{"time":"2009-05-04 10:03:52","price":11.815,"volume":10000}
{"time":"2009-05-04 10:03:52","price":11.81,"volume":2500}
{"time":"2009-05-04 10:03:52","price":11.81,"volume":100}
{"time":"2009-05-04 10:03:52","price":11.81,"volume":3000}
{"time":"2009-05-04 10:03:52","price":11.805,"volume":3000}
{"time":"2009-05-04 10:03:52","price":11.8,"volume":1000}
{"time":"2009-05-04 10:03:52","price":11.8,"volume":200}
{"time":"2009-05-04 10:03:52","price":11.8,"volume":80}
{"time":"2009-05-04 10:03:52","price":11.8,"volume":600}
{"time":"2009-05-04 10:03:52","price":11.8,"volume":600}
{"time":"2009-05-04 10:03:52","price":11.8,"volume":600}
{"time":"2009-05-04 10:03:52","price":11.8,"volume":2600}
{"time":"2009-05-04 10:03:52","price":11.8,"volume":80}
{"time":"2009-05-04 10:03:52","price":11.8,"volume":2000}
{"time":"2009-05-04 10:03:52","price":11.8,"volume":600}
{"time":"2009-05-04 10:03:52","price":11.8,"volume":1200}
{"time":"2009-05-04 10:03:52","price":11.8,"volume":320}
{"time":"2009-05-04 10:03:52","price":11.8,"volume":1740}
{"time":"2009-05-04 10:03:52","price":11.8,"volume":600}
{"time":"2009-05-04 10:03:52","price":11.8,"volume":530}
{"time":"2009-05-04 10:03:52","price":11.8,"volume":300}
{"time":"2009-05-04 10:03:52","price":11.8,"volume":1200}
{"time":"2009-05-04 10:03:52","price":11.8,"volume":400}
{"time":"2009-05-04 10:03:52","price":11.8,"volume":200}
{"time":"2009-05-04 10:03:52","price":11.8,"volume":80}
{"time":"2009-05-04 10:03:52","price":11.8,"volume":2000}
{"time":"2009-05-04 10:03:52","price":11.8,"volume":600}
{"time":"2009-05-04 10:03:52","price":11.8,"volume":3000}
{"time":"2009-05-04 10:03:52","price":11.795,"volume":3000}
{"time":"2009-05-04 10:03:52","price":11.79,"volume":400}
{"time":"2009-05-04 10:03:52","price":11.79,"volume":400}
{"time":"2009-05-04 10:03:52","price":11.785,"volume":2268}
{"time":"2009-05-04 10:03:52","price":11.78,"volume":1000}
{"time":"2009-05-04 10:03:52","price":11.78,"volume":19542}
{"time":"2009-05-04 10:03:52","price":11.78,"volume":458}
{"time":"2009-05-04 10:03:52","price":11.78,"volume":542}
{"time":"2009-05-04 10:03:52","price":11.78,"volume":384}
{"time":"2009-05-04 10:03:52","price":11.78,"volume":1000}
{"time":"2009-05-04 10:03:56","price":11.86,"volume":2000}
{"time":"2009-05-04 10:04:03","price":11.86,"volume":3424}
{"time":"2009-05-04 10:04:03","price":11.86,"volume":4058}
{"time":"2009-05-04 10:04:03","price":11.865,"volume":518}
{"time":"2009-05-04 10:04:15","price":11.81,"volume":2000}
{"time":"2009-05-04 10:04:16","price":11.8,"volume":2500}
{"time":"2009-05-04 10:04:18","price":11.845,"volume":552}
{"time":"2009-05-04 10:04:20","price":11.82,"volume":4800}
{"time":"2009-05-04 10:04:21","price":11.8,"volume":24766}
{"time":"2009-05-04 10:04:25","price":11.805,"volume":1000}
{"time":"2009-05-04 10:04:25","price":11.8,"volume":19000}
{"time":"2009-05-04 10:04:25","price":11.8,"volume":6234}
{"time":"2009-05-04 10:04:25","price":11.8,"volume":612}
{"time":"2009-05-04 10:04:47","price":11.84,"volume":8000}
{"time":"2009-05-04 10:04:55","price":11.84,"volume":1200}
{"time":"2009-05-04 10:04:56","price":11.84,"volume":800}
{"time":"2009-05-04 10:04:56","price":11.84,"volume":800}
{"time":"2009-05-04 10:05:00","price":11.84,"volume":774}
{"time":"2009-05-04 10:05:00","price":11.84,"volume":416}
{"time":"2009-05-04 10:05:01","price":11.83,"volume":1268}
{"time":"2009-05-04 10:05:01","price":11.83,"volume":2258}
{"time":"2009-05-04 10:05:11","price":11.83,"volume":800}
{"time":"2009-05-04 10:05:11","price":11.83,"volume":200}
{"time":"2009-05-04 10:05:19","price":11.83,"volume":1062}
{"time":"2009-05-04 10:05:20","price":11.83,"volume":646}
{"time":"2009-05-04 10:05:21","price":11.83,"volume":2}
{"time":"2009-05-04 10:05:22","price":11.83,"volume":5600}
{"time":"2009-05-04 10:05:47","price":11.84,"volume":1000}
{"time":"2009-05-04 10:05:56","price":11.84,"volume":10192}
{"time":"2009-05-04 10:05:56","price":11.84,"volume":500}
{"time":"2009-05-04 10:05:57","price":11.84,"volume":6318}
{"time":"2009-05-04 10:05:57","price":11.845,"volume":3844}
{"time":"2009-05-04 10:05:59","price":11.845,"volume":8062}
{"time":"2009-05-04 10:06:02","price":11.85,"volume":306}
{"time":"2009-05-04 10:06:02","price":11.855,"volume":9856}
{"time":"2009-05-04 10:06:04","price":11.855,"volume":5900}
{"time":"2009-05-04 10:06:04","price":11.85,"volume":12016}
{"time":"2009-05-04 10:06:11","price":11.86,"volume":7734}
{"time":"2009-05-04 10:06:13","price":11.86,"volume":4332}
{"time":"2009-05-04 10:06:13","price":11.865,"volume":3386}
{"time":"2009-05-04 10:06:13","price":11.87,"volume":5302}
{"time":"2009-05-04 10:06:13","price":11.87,"volume":9310}
{"time":"2009-05-04 10:06:13","price":11.87,"volume":690}
{"time":"2009-05-04 10:06:13","price":11.87,"volume":5718}
{"time":"2009-05-04 10:06:14","price":11.87,"volume":5640}
{"time":"2009-05-04 10:06:14","price":11.87,"volume":4132}
{"time":"2009-05-04 10:06:15","price":11.87,"volume":5034}
{"time":"2009-05-04 10:06:15","price":11.87,"volume":5814}
{"time":"2009-05-04 10:06:15","price":11.85,"volume":2984}
{"time":"2009-05-04 10:06:15","price":11.85,"volume":2082}
{"time":"2009-05-04 10:06:16","price":11.85,"volume":1990}
{"time":"2009-05-04 10:06:26","price":11.865,"volume":300}
{"time":"2009-05-04 10:06:27","price":11.865,"volume":1740}
{"time":"2009-05-04 10:06:27","price":11.865,"volume":7960}
{"time":"2009-05-04 10:06:27","price":11.87,"volume":5548}
{"time":"2009-05-04 10:06:27","price":11.87,"volume":3100}
{"time":"2009-05-04 10:06:27","price":11.87,"volume":5226}
{"time":"2009-05-04 10:06:27","price":11.87,"volume":4630}
{"time":"2009-05-04 10:06:27","price":11.87,"volume":1728}
{"time":"2009-05-04 10:06:29","price":11.87,"volume":200}
{"time":"2009-05-04 10:06:29","price":11.87,"volume":3390}
{"time":"2009-05-04 10:06:30","price":11.87,"volume":512}
{"time":"2009-05-04 10:06:31","price":11.87,"volume":2312}
{"time":"2009-05-04 10:06:32","price":11.87,"volume":200}
{"time":"2009-05-04 10:06:33","price":11.87,"volume":3618}
{"time":"2009-05-04 10:06:52","price":11.87,"volume":206}
{"time":"2009-05-04 10:06:52","price":11.87,"volume":206}
{"time":"2009-05-04 10:06:53","price":11.87,"volume":206}
{"time":"2009-05-04 10:06:53","price":11.87,"volume":206}
{"time":"2009-05-04 10:07:14","price":11.86,"volume":8702}
{"time":"2009-05-04 10:07:18","price":11.865,"volume":200}
{"time":"2009-05-04 10:07:29","price":11.86,"volume":200}
{"time":"2009-05-04 10:07:33","price":11.86,"volume":9042}
{"time":"2009-05-04 10:07:33","price":11.86,"volume":13860}
{"time":"2009-05-04 10:07:33","price":11.86,"volume":396}
{"time":"2009-05-04 10:07:33","price":11.86,"volume":702}
{"time":"2009-05-04 10:07:34","price":11.865,"volume":1378}
{"time":"2009-05-04 10:07:34","price":11.865,"volume":3622}
{"time":"2009-05-04 10:07:48","price":11.865,"volume":2000}
{"time":"2009-05-04 10:07:48","price":11.865,"volume":1186}
{"time":"2009-05-04 10:07:48","price":11.865,"volume":814}
{"time":"2009-05-04 10:07:48","price":11.86,"volume":106}
{"time":"2009-05-04 10:07:48","price":11.86,"volume":814}
{"time":"2009-05-04 10:07:55","price":11.86,"volume":1742}
{"time":"2009-05-04 10:07:55","price":11.86,"volume":378}
{"time":"2009-05-04 10:07:55","price":11.86,"volume":2186}
{"time":"2009-05-04 10:07:55","price":11.86,"volume":400}
{"time":"2009-05-04 10:07:55","price":11.86,"volume":500}
{"time":"2009-05-04 10:08:02","price":11.855,"volume":2154}
{"time":"2009-05-04 10:08:02","price":11.84,"volume":8000}
{"time":"2009-05-04 10:08:02","price":11.84,"volume":596}
{"time":"2009-05-04 10:08:02","price":11.84,"volume":4}
{"time":"2009-05-04 10:08:11","price":11.85,"volume":17946}
{"time":"2009-05-04 10:08:11","price":11.845,"volume":2054}
{"time":"2009-05-04 10:08:11","price":11.855,"volume":500}
{"time":"2009-05-04 10:08:11","price":11.855,"volume":2000}
{"time":"2009-05-04 10:08:11","price":11.855,"volume":500}
{"time":"2009-05-04 10:08:24","price":11.855,"volume":908}
{"time":"2009-05-04 10:08:24","price":11.86,"volume":1000}
{"time":"2009-05-04 10:08:25","price":11.855,"volume":152}
{"time":"2009-05-04 10:08:26","price":11.85,"volume":534}
{"time":"2009-05-04 10:08:26","price":11.85,"volume":466}
{"time":"2009-05-04 10:08:26","price":11.85,"volume":226}
{"time":"2009-05-04 10:08:26","price":11.85,"volume":1398}
{"time":"2009-05-04 10:08:27","price":11.85,"volume":136}
{"time":"2009-05-04 10:08:27","price":11.85,"volume":382}
{"time":"2009-05-04 10:08:29","price":11.85,"volume":80}
{"time":"2009-05-04 10:08:41","price":11.855,"volume":206}
{"time":"2009-05-04 10:08:48","price":11.85,"volume":3338}
{"time":"2009-05-04 10:08:48","price":11.85,"volume":2000}
{"time":"2009-05-04 10:08:49","price":11.85,"volume":654}
{"time":"2009-05-04 10:08:51","price":11.85,"volume":4000}
{"time":"2009-05-04 10:08:51","price":11.85,"volume":8}
{"time":"2009-05-04 10:08:51","price":11.85,"volume":1992}
{"time":"2009-05-04 10:08:52","price":11.845,"volume":800}
{"time":"2009-05-04 10:08:54","price":11.845,"volume":8}
{"time":"2009-05-04 10:08:54","price":11.845,"volume":2800}
{"time":"2009-05-04 10:08:54","price":11.835,"volume":1800}
{"time":"2009-05-04 10:09:00","price":11.85,"volume":2000}
{"time":"2009-05-04 10:09:05","price":11.85,"volume":16008}
{"time":"2009-05-04 10:09:05","price":11.85,"volume":1938}
{"time":"2009-05-04 10:09:09","price":11.84,"volume":600}
{"time":"2009-05-04 10:09:09","price":11.84,"volume":4046}
{"time":"2009-05-04 10:09:09","price":11.835,"volume":2500}
{"time":"2009-05-04 10:09:09","price":11.835,"volume":2000}
{"time":"2009-05-04 10:09:09","price":11.83,"volume":2200}
{"time":"2009-05-04 10:09:09","price":11.83,"volume":2000}
{"time":"2009-05-04 10:09:20","price":11.84,"volume":6866}
{"time":"2009-05-04 10:09:23","price":11.84,"volume":200}
{"time":"2009-05-04 10:09:28","price":11.845,"volume":2500}
{"time":"2009-05-04 10:09:48","price":11.845,"volume":100}
{"time":"2009-05-04 10:10:03","price":11.845,"volume":440}
{"time":"2009-05-04 10:10:10","price":11.845,"volume":206}
{"time":"2009-05-04 10:10:12","price":11.845,"volume":1164}
{"time":"2009-05-04 10:10:12","price":11.845,"volume":1200}
{"time":"2009-05-04 10:10:12","price":11.845,"volume":136}
{"time":"2009-05-04 10:10:14","price":11.845,"volume":400}
{"time":"2009-05-04 10:10:52","price":11.84,"volume":4324}
{"time":"2009-05-04 10:10:52","price":11.84,"volume":1200}
{"time":"2009-05-04 10:10:59","price":11.845,"volume":552}
{"time":"2009-05-04 10:10:59","price":11.845,"volume":4000}
{"time":"2009-05-04 10:10:59","price":11.85,"volume":2000}
{"time":"2009-05-04 10:10:59","price":11.85,"volume":11392}
{"time":"2009-05-04 10:11:00","price":11.84,"volume":1200}
{"time":"2009-05-04 10:11:00","price":11.84,"volume":21924}
{"time":"2009-05-04 10:11:00","price":11.84,"volume":600}
{"time":"2009-05-04 10:11:00","price":11.84,"volume":2000}
{"time":"2009-05-04 10:11:00","price":11.84,"volume":2000}
{"time":"2009-05-04 10:11:00","price":11.84,"volume":1000}
{"time":"2009-05-04 10:11:00","price":11.84,"volume":1000}
{"time":"2009-05-04 10:11:00","price":11.84,"volume":11476}
{"time":"2009-05-04 10:11:00","price":11.84,"volume":3000}
{"time":"2009-05-04 10:11:00","price":11.84,"volume":9686}
{"time":"2009-05-04 10:11:00","price":11.84,"volume":432}
{"time":"2009-05-04 10:11:00","price":11.845,"volume":1486}
{"time":"2009-05-04 10:11:12","price":11.845,"volume":1908}
{"time":"2009-05-04 10:11:12","price":11.845,"volume":2190}
{"time":"2009-05-04 10:11:14","price":11.845,"volume":3600}
{"time":"2009-05-04 10:11:14","price":11.845,"volume":2000}
{"time":"2009-05-04 10:11:14","price":11.845,"volume":454}
{"time":"2009-05-04 10:11:14","price":11.845,"volume":1200}
{"time":"2009-05-04 10:11:14","price":11.85,"volume":1254}
{"time":"2009-05-04 10:11:15","price":11.845,"volume":1200}
{"time":"2009-05-04 10:11:15","price":11.845,"volume":200}
{"time":"2009-05-04 10:11:15","price":11.845,"volume":654}
{"time":"2009-05-04 10:11:15","price":11.845,"volume":346}
{"time":"2009-05-04 10:11:15","price":11.85,"volume":8250}
{"time":"2009-05-04 10:11:15","price":11.85,"volume":4958}
{"time":"2009-05-04 10:11:15","price":11.85,"volume":1000}
{"time":"2009-05-04 10:11:15","price":11.85,"volume":1126}
{"time":"2009-05-04 10:11:15","price":11.85,"volume":1112}
{"time":"2009-05-04 10:11:15","price":11.85,"volume":1154}
{"time":"2009-05-04 10:11:15","price":11.85,"volume":346}
{"time":"2009-05-04 10:11:16","price":11.845,"volume":800}
{"time":"2009-05-04 10:11:16","price":11.84,"volume":4000}
{"time":"2009-05-04 10:11:34","price":11.85,"volume":400}
{"time":"2009-05-04 10:11:46","price":11.86,"volume":1732}
{"time":"2009-05-04 10:11:58","price":11.85,"volume":200}
{"time":"2009-05-04 10:11:59","price":11.86,"volume":206}
{"time":"2009-05-04 10:12:19","price":11.85,"volume":3400}
{"time":"2009-05-04 10:12:19","price":11.85,"volume":2500}
{"time":"2009-05-04 10:12:19","price":11.85,"volume":800}
{"time":"2009-05-04 10:12:19","price":11.85,"volume":8000}
{"time":"2009-05-04 10:12:19","price":11.85,"volume":2000}
{"time":"2009-05-04 10:12:19","price":11.85,"volume":17944}
{"time":"2009-05-04 10:12:19","price":11.85,"volume":1000}
{"time":"2009-05-04 10:12:20","price":11.85,"volume":12920}
{"time":"2009-05-04 10:12:41","price":11.85,"volume":1436}
{"time":"2009-05-04 10:12:41","price":11.85,"volume":1572}
{"time":"2009-05-04 10:12:52","price":11.85,"volume":336}
{"time":"2009-05-04 10:12:52","price":11.855,"volume":200}
{"time":"2009-05-04 10:12:52","price":11.855,"volume":260}
{"time":"2009-05-04 10:13:09","price":11.855,"volume":740}
{"time":"2009-05-04 10:13:09","price":11.855,"volume":60}
{"time":"2009-05-04 10:13:09","price":11.86,"volume":8062}
{"time":"2009-05-04 10:13:09","price":11.86,"volume":2000}
{"time":"2009-05-04 10:13:09","price":11.86,"volume":2000}
{"time":"2009-05-04 10:13:09","price":11.86,"volume":4000}
{"time":"2009-05-04 10:13:28","price":11.87,"volume":206}
{"time":"2009-05-04 10:13:32","price":11.86,"volume":1884}
{"time":"2009-05-04 10:13:32","price":11.86,"volume":11630}
{"time":"2009-05-04 10:13:33","price":11.86,"volume":13514}
{"time":"2009-05-04 10:13:33","price":11.86,"volume":11262}
{"time":"2009-05-04 10:13:33","price":11.86,"volume":5354}
{"time":"2009-05-04 10:13:33","price":11.86,"volume":8040}
{"time":"2009-05-04 10:13:36","price":11.86,"volume":300}
{"time":"2009-05-04 10:13:42","price":11.855,"volume":2304}
{"time":"2009-05-04 10:14:01","price":11.84,"volume":1220}
{"time":"2009-05-04 10:14:01","price":11.84,"volume":2000}
{"time":"2009-05-04 10:14:01","price":11.84,"volume":6780}
{"time":"2009-05-04 10:14:08","price":11.85,"volume":56}
{"time":"2009-05-04 10:14:09","price":11.85,"volume":1852}
{"time":"2009-05-04 10:14:09","price":11.85,"volume":1200}
{"time":"2009-05-04 10:14:09","price":11.85,"volume":1200}
{"time":"2009-05-04 10:14:17","price":11.85,"volume":2000}
{"time":"2009-05-04 10:14:30","price":11.85,"volume":5570}
{"time":"2009-05-04 10:14:30","price":11.85,"volume":6124}
{"time":"2009-05-04 10:14:30","price":11.85,"volume":8000}
{"time":"2009-05-04 10:14:30","price":11.85,"volume":1000}
{"time":"2009-05-04 10:14:31","price":11.85,"volume":540}
{"time":"2009-05-04 10:14:31","price":11.85,"volume":1200}
{"time":"2009-05-04 10:14:31","price":11.85,"volume":2318}
{"time":"2009-05-04 10:14:33","price":11.845,"volume":120}
{"time":"2009-05-04 10:14:35","price":11.84,"volume":4000}
{"time":"2009-05-04 10:14:45","price":11.85,"volume":600}
{"time":"2009-05-04 10:14:52","price":11.83,"volume":2000}
{"time":"2009-05-04 10:15:01","price":11.84,"volume":504}
{"time":"2009-05-04 10:15:18","price":11.84,"volume":206}
{"time":"2009-05-04 10:15:34","price":11.845,"volume":32}
{"time":"2009-05-04 10:15:45","price":11.83,"volume":6000}
{"time":"2009-05-04 10:15:45","price":11.83,"volume":17944}
{"time":"2009-05-04 10:15:45","price":11.83,"volume":2000}
{"time":"2009-05-04 10:15:45","price":11.83,"volume":380}
{"time":"2009-05-04 10:15:47","price":11.83,"volume":3676}
{"time":"2009-05-04 10:15:47","price":11.83,"volume":4812}
{"time":"2009-05-04 10:15:47","price":11.825,"volume":2000}
{"time":"2009-05-04 10:15:47","price":11.825,"volume":3188}
{"time":"2009-05-04 10:15:55","price":11.835,"volume":600}
{"time":"2009-05-04 10:16:24","price":11.835,"volume":1310}
{"time":"2009-05-04 10:16:24","price":11.84,"volume":10000}
{"time":"2009-05-04 10:16:24","price":11.84,"volume":1200}
{"time":"2009-05-04 10:16:24","price":11.84,"volume":2000}
{"time":"2009-05-04 10:16:24","price":11.84,"volume":2112}
{"time":"2009-05-04 10:16:24","price":11.84,"volume":2634}
{"time":"2009-05-04 10:16:25","price":11.835,"volume":290}
{"time":"2009-05-04 10:16:30","price":11.84,"volume":2724}
{"time":"2009-05-04 10:16:32","price":11.84,"volume":1600}
{"time":"2009-05-04 10:16:47","price":11.84,"volume":206}
{"time":"2009-05-04 10:17:04","price":11.84,"volume":2836}
{"time":"2009-05-04 10:17:04","price":11.84,"volume":904}
{"time":"2009-05-04 10:17:04","price":11.84,"volume":1770}
{"time":"2009-05-04 10:17:04","price":11.84,"volume":1200}
{"time":"2009-05-04 10:17:04","price":11.84,"volume":1200}
{"time":"2009-05-04 10:17:30","price":11.845,"volume":800}
{"time":"2009-05-04 10:17:30","price":11.845,"volume":1908}
{"time":"2009-05-04 10:17:43","price":11.85,"volume":1200}
{"time":"2009-05-04 10:17:49","price":11.85,"volume":8000}
{"time":"2009-05-04 10:18:04","price":11.85,"volume":2260}
{"time":"2009-05-04 10:18:04","price":11.85,"volume":1200}
{"time":"2009-05-04 10:18:09","price":11.855,"volume":2}
{"time":"2009-05-04 10:18:13","price":11.855,"volume":1240}
{"time":"2009-05-04 10:18:13","price":11.86,"volume":2000}
{"time":"2009-05-04 10:18:13","price":11.86,"volume":760}
{"time":"2009-05-04 10:18:13","price":11.86,"volume":20000}
{"time":"2009-05-04 10:18:13","price":11.86,"volume":2000}
{"time":"2009-05-04 10:18:13","price":11.86,"volume":1760}
{"time":"2009-05-04 10:18:13","price":11.86,"volume":760}
{"time":"2009-05-04 10:18:13","price":11.86,"volume":440}
{"time":"2009-05-04 10:18:24","price":11.87,"volume":10000}
{"time":"2009-05-04 10:18:24","price":11.87,"volume":2000}
{"time":"2009-05-04 10:18:24","price":11.87,"volume":1000}
{"time":"2009-05-04 10:18:24","price":11.87,"volume":5000}
{"time":"2009-05-04 10:18:24","price":11.87,"volume":4000}
{"time":"2009-05-04 10:18:24","price":11.87,"volume":28000}
{"time":"2009-05-04 10:18:26","price":11.865,"volume":38858}
{"time":"2009-05-04 10:18:26","price":11.865,"volume":11142}
{"time":"2009-05-04 10:18:26","price":11.865,"volume":2}
{"time":"2009-05-04 10:18:26","price":11.865,"volume":700}
{"time":"2009-05-04 10:18:26","price":11.865,"volume":100}
{"time":"2009-05-04 10:18:27","price":11.865,"volume":4900}
{"time":"2009-05-04 10:18:28","price":11.87,"volume":200}
{"time":"2009-05-04 10:18:28","price":11.865,"volume":1200}
{"time":"2009-05-04 10:18:28","price":11.865,"volume":876}
{"time":"2009-05-04 10:18:28","price":11.865,"volume":200}
{"time":"2009-05-04 10:18:28","price":11.865,"volume":124}
{"time":"2009-05-04 10:18:34","price":11.87,"volume":1800}
{"time":"2009-05-04 10:18:34","price":11.87,"volume":1928}
{"time":"2009-05-04 10:18:34","price":11.87,"volume":126}
{"time":"2009-05-04 10:18:34","price":11.87,"volume":298}
{"time":"2009-05-04 10:18:34","price":11.865,"volume":1200}
{"time":"2009-05-04 10:18:34","price":11.87,"volume":6360}
{"time":"2009-05-04 10:18:34","price":11.87,"volume":592}
{"time":"2009-05-04 10:18:34","price":11.87,"volume":30000}
{"time":"2009-05-04 10:18:34","price":11.87,"volume":2000}
{"time":"2009-05-04 10:18:34","price":11.87,"volume":9848}
{"time":"2009-05-04 10:18:35","price":11.865,"volume":1200}
{"time":"2009-05-04 10:18:35","price":11.865,"volume":800}
{"time":"2009-05-04 10:18:35","price":11.865,"volume":400}
{"time":"2009-05-04 10:18:35","price":11.87,"volume":400}
{"time":"2009-05-04 10:18:35","price":11.865,"volume":800}
{"time":"2009-05-04 10:18:35","price":11.87,"volume":400}
{"time":"2009-05-04 10:18:38","price":11.87,"volume":29200}
{"time":"2009-05-04 10:18:38","price":11.87,"volume":4618}
{"time":"2009-05-04 10:18:38","price":11.87,"volume":10148}
{"time":"2009-05-04 10:18:38","price":11.87,"volume":6034}
{"time":"2009-05-04 10:18:39","price":11.87,"volume":15224}
{"time":"2009-05-04 10:18:43","price":11.865,"volume":10000}
{"time":"2009-05-04 10:18:43","price":11.87,"volume":14776}
{"time":"2009-05-04 10:18:43","price":11.87,"volume":2000}
{"time":"2009-05-04 10:18:43","price":11.87,"volume":14118}
{"time":"2009-05-04 10:18:43","price":11.87,"volume":1200}
{"time":"2009-05-04 10:18:43","price":11.87,"volume":1200}
{"time":"2009-05-04 10:18:43","price":11.87,"volume":1200}
{"time":"2009-05-04 10:18:43","price":11.87,"volume":1200}
{"time":"2009-05-04 10:18:43","price":11.87,"volume":2000}
{"time":"2009-05-04 10:18:43","price":11.87,"volume":1200}
{"time":"2009-05-04 10:18:43","price":11.87,"volume":1106}
{"time":"2009-05-04 10:18:43","price":11.87,"volume":94}
{"time":"2009-05-04 10:18:43","price":11.87,"volume":1082}
{"time":"2009-05-04 10:18:43","price":11.87,"volume":24}
{"time":"2009-05-04 10:18:43","price":11.87,"volume":238}
{"time":"2009-05-04 10:18:44","price":11.87,"volume":730}
{"time":"2009-05-04 10:18:44","price":11.87,"volume":232}
{"time":"2009-05-04 10:18:44","price":11.87,"volume":968}
{"time":"2009-05-04 10:18:44","price":11.87,"volume":648}
{"time":"2009-05-04 10:18:44","price":11.87,"volume":422}
{"time":"2009-05-04 10:18:44","price":11.87,"volume":130}
{"time":"2009-05-04 10:18:44","price":11.87,"volume":930}
{"time":"2009-05-04 10:18:45","price":11.87,"volume":140}
{"time":"2009-05-04 10:18:45","price":11.87,"volume":3850}
{"time":"2009-05-04 10:18:56","price":11.87,"volume":5954}
{"time":"2009-05-04 10:19:00","price":11.88,"volume":600}
{"time":"2009-05-04 10:19:00","price":11.88,"volume":2000}
{"time":"2009-05-04 10:19:00","price":11.88,"volume":12088}
{"time":"2009-05-04 10:19:00","price":11.88,"volume":1200}
{"time":"2009-05-04 10:19:00","price":11.88,"volume":4000}
{"time":"2009-05-04 10:19:00","price":11.88,"volume":112}
{"time":"2009-05-04 10:19:11","price":11.885,"volume":960}
{"time":"2009-05-04 10:19:11","price":11.885,"volume":608}
{"time":"2009-05-04 10:19:13","price":11.885,"volume":10000}
{"time":"2009-05-04 10:19:15","price":11.89,"volume":662}
{"time":"2009-05-04 10:19:15","price":11.89,"volume":200}
{"time":"2009-05-04 10:19:15","price":11.89,"volume":2138}
{"time":"2009-05-04 10:19:15","price":11.89,"volume":100}
{"time":"2009-05-04 10:19:15","price":11.89,"volume":1102}
{"time":"2009-05-04 10:19:15","price":11.89,"volume":1898}
{"time":"2009-05-04 10:19:16","price":11.89,"volume":2626}
{"time":"2009-05-04 10:19:16","price":11.89,"volume":2000}
{"time":"2009-05-04 10:19:16","price":11.89,"volume":9420}
{"time":"2009-05-04 10:19:17","price":11.89,"volume":2892}
{"time":"2009-05-04 10:19:18","price":11.89,"volume":2158}
{"time":"2009-05-04 10:19:18","price":11.89,"volume":5530}
{"time":"2009-05-04 10:19:18","price":11.89,"volume":3004}
{"time":"2009-05-04 10:19:18","price":11.89,"volume":2700}
{"time":"2009-05-04 10:19:19","price":11.89,"volume":100}
{"time":"2009-05-04 10:19:20","price":11.89,"volume":4196}
{"time":"2009-05-04 10:19:20","price":11.89,"volume":606}
{"time":"2009-05-04 10:19:20","price":11.89,"volume":158}
{"time":"2009-05-04 10:19:46","price":11.885,"volume":600}
{"time":"2009-05-04 10:19:48","price":11.89,"volume":2300}
{"time":"2009-05-04 10:19:48","price":11.89,"volume":8888}
{"time":"2009-05-04 10:19:49","price":11.89,"volume":1000}
{"time":"2009-05-04 10:19:49","price":11.89,"volume":112}
{"time":"2009-05-04 10:19:57","price":11.89,"volume":326}
{"time":"2009-05-04 10:19:57","price":11.89,"volume":1348}
{"time":"2009-05-04 10:19:57","price":11.89,"volume":326}
{"time":"2009-05-04 10:19:59","price":11.895,"volume":2}
{"time":"2009-05-04 10:19:59","price":11.895,"volume":1198}
{"time":"2009-05-04 10:19:59","price":11.895,"volume":2802}
{"time":"2009-05-04 10:20:01","price":11.895,"volume":3000}
{"time":"2009-05-04 10:20:02","price":11.895,"volume":2}
{"time":"2009-05-04 10:20:05","price":11.89,"volume":10000}
{"time":"2009-05-04 10:20:10","price":11.89,"volume":7946}
{"time":"2009-05-04 10:20:10","price":11.89,"volume":2054}
{"time":"2009-05-04 10:20:12","price":11.89,"volume":17946}
{"time":"2009-05-04 10:20:12","price":11.89,"volume":14072}
{"time":"2009-05-04 10:20:12","price":11.89,"volume":600}
{"time":"2009-05-04 10:20:12","price":11.89,"volume":1400}
{"time":"2009-05-04 10:20:12","price":11.89,"volume":3770}
{"time":"2009-05-04 10:20:16","price":11.89,"volume":2212}
{"time":"2009-05-04 10:20:16","price":11.89,"volume":3280}
{"time":"2009-05-04 10:20:16","price":11.885,"volume":4436}
{"time":"2009-05-04 10:20:18","price":11.89,"volume":7218}
{"time":"2009-05-04 10:20:22","price":11.89,"volume":2}
{"time":"2009-05-04 10:20:24","price":11.89,"volume":1552}
{"time":"2009-05-04 10:20:24","price":11.895,"volume":3132}
{"time":"2009-05-04 10:20:27","price":11.895,"volume":1486}
{"time":"2009-05-04 10:20:27","price":11.9,"volume":8000}
{"time":"2009-05-04 10:20:33","price":11.89,"volume":1994}
{"time":"2009-05-04 10:20:37","price":11.9,"volume":2}
{"time":"2009-05-04 10:20:43","price":11.89,"volume":6454}
{"time":"2009-05-04 10:20:43","price":11.89,"volume":800}
{"time":"2009-05-04 10:20:43","price":11.89,"volume":2294}
{"time":"2009-05-04 10:20:43","price":11.89,"volume":452}
{"time":"2009-05-04 10:20:48","price":11.9,"volume":102}
{"time":"2009-05-04 10:20:58","price":11.895,"volume":800}
{"time":"2009-05-04 10:21:08","price":11.89,"volume":200}
{"time":"2009-05-04 10:21:11","price":11.9,"volume":400}
{"time":"2009-05-04 10:21:11","price":11.9,"volume":3500}
{"time":"2009-05-04 10:21:15","price":11.89,"volume":2}
{"time":"2009-05-04 10:21:32","price":11.895,"volume":574}
{"time":"2009-05-04 10:21:32","price":11.895,"volume":10000}
{"time":"2009-05-04 10:21:32","price":11.895,"volume":688}
{"time":"2009-05-04 10:21:32","price":11.895,"volume":6000}
{"time":"2009-05-04 10:21:32","price":11.895,"volume":1000}
{"time":"2009-05-04 10:21:38","price":11.9,"volume":640}
{"time":"2009-05-04 10:21:38","price":11.9,"volume":1560}
{"time":"2009-05-04 10:21:43","price":11.895,"volume":1372}
{"time":"2009-05-04 10:21:44","price":11.895,"volume":6786}
{"time":"2009-05-04 10:21:44","price":11.895,"volume":1842}
{"time":"2009-05-04 10:21:44","price":11.895,"volume":16}
{"time":"2009-05-04 10:21:47","price":11.9,"volume":10000}
{"time":"2009-05-04 10:21:47","price":11.9,"volume":6836}
{"time":"2009-05-04 10:21:47","price":11.9,"volume":2200}
{"time":"2009-05-04 10:21:47","price":11.9,"volume":964}
{"time":"2009-05-04 10:21:47","price":11.9,"volume":964}
{"time":"2009-05-04 10:21:47","price":11.895,"volume":1826}
{"time":"2009-05-04 10:21:51","price":11.9,"volume":2}
{"time":"2009-05-04 10:21:51","price":11.9,"volume":234}
{"time":"2009-05-04 10:21:51","price":11.9,"volume":4844}
{"time":"2009-05-04 10:21:51","price":11.9,"volume":1200}
{"time":"2009-05-04 10:21:51","price":11.9,"volume":966}
{"time":"2009-05-04 10:21:51","price":11.9,"volume":2000}
{"time":"2009-05-04 10:21:51","price":11.9,"volume":756}
{"time":"2009-05-04 10:21:52","price":11.9,"volume":2000}
{"time":"2009-05-04 10:21:56","price":11.905,"volume":980}
{"time":"2009-05-04 10:21:56","price":11.905,"volume":6370}
{"time":"2009-05-04 10:21:56","price":11.91,"volume":2000}
{"time":"2009-05-04 10:21:56","price":11.91,"volume":2000}
{"time":"2009-05-04 10:21:56","price":11.91,"volume":10650}
{"time":"2009-05-04 10:21:56","price":11.9,"volume":2000}
{"time":"2009-05-04 10:21:59","price":11.91,"volume":80}
{"time":"2009-05-04 10:21:59","price":11.91,"volume":3000}
{"time":"2009-05-04 10:21:59","price":11.91,"volume":2000}
{"time":"2009-05-04 10:21:59","price":11.91,"volume":1350}
{"time":"2009-05-04 10:21:59","price":11.91,"volume":1000}
{"time":"2009-05-04 10:21:59","price":11.91,"volume":4000}
{"time":"2009-05-04 10:21:59","price":11.91,"volume":2000}
{"time":"2009-05-04 10:21:59","price":11.91,"volume":514}
{"time":"2009-05-04 10:21:59","price":11.905,"volume":1200}
{"time":"2009-05-04 10:21:59","price":11.905,"volume":1300}
{"time":"2009-05-04 10:22:03","price":11.91,"volume":2736}
{"time":"2009-05-04 10:22:03","price":11.91,"volume":8694}
{"time":"2009-05-04 10:22:03","price":11.91,"volume":2000}
{"time":"2009-05-04 10:22:07","price":11.91,"volume":2000}
{"time":"2009-05-04 10:22:07","price":11.91,"volume":6000}
{"time":"2009-05-04 10:22:08","price":11.9,"volume":2}
{"time":"2009-05-04 10:22:11","price":11.905,"volume":36}
{"time":"2009-05-04 10:22:12","price":11.905,"volume":110}
{"time":"2009-05-04 10:22:12","price":11.905,"volume":370}
{"time":"2009-05-04 10:22:18","price":11.915,"volume":2400}
{"time":"2009-05-04 10:22:18","price":11.915,"volume":320}
{"time":"2009-05-04 10:22:18","price":11.915,"volume":1642}
{"time":"2009-05-04 10:22:18","price":11.915,"volume":562}
{"time":"2009-05-04 10:22:18","price":11.915,"volume":562}
{"time":"2009-05-04 10:22:20","price":11.915,"volume":200}
{"time":"2009-05-04 10:22:20","price":11.915,"volume":2596}
{"time":"2009-05-04 10:22:20","price":11.915,"volume":1200}
{"time":"2009-05-04 10:22:20","price":11.915,"volume":2954}
{"time":"2009-05-04 10:22:30","price":11.915,"volume":750}
{"time":"2009-05-04 10:22:34","price":11.92,"volume":1688}
{"time":"2009-05-04 10:22:34","price":11.92,"volume":1200}
{"time":"2009-05-04 10:22:39","price":11.92,"volume":7112}
{"time":"2009-05-04 10:22:39","price":11.92,"volume":180}
{"time":"2009-05-04 10:22:45","price":11.92,"volume":320}
{"time":"2009-05-04 10:22:45","price":11.92,"volume":930}
{"time":"2009-05-04 10:22:49","price":11.915,"volume":2}
{"time":"2009-05-04 10:22:59","price":11.92,"volume":270}
{"time":"2009-05-04 10:22:59","price":11.92,"volume":414}
{"time":"2009-05-04 10:22:59","price":11.92,"volume":3048}
{"time":"2009-05-04 10:22:59","price":11.92,"volume":930}
{"time":"2009-05-04 10:22:59","price":11.93,"volume":2000}
{"time":"2009-05-04 10:22:59","price":11.93,"volume":3000}
{"time":"2009-05-04 10:22:59","price":11.93,"volume":8284}
{"time":"2009-05-04 10:23:06","price":11.93,"volume":13422}
{"time":"2009-05-04 10:23:06","price":11.93,"volume":4524}
{"time":"2009-05-04 10:23:12","price":11.925,"volume":2204}
{"time":"2009-05-04 10:23:12","price":11.925,"volume":1200}
{"time":"2009-05-04 10:23:12","price":11.925,"volume":626}
{"time":"2009-05-04 10:23:14","price":11.925,"volume":1954}
{"time":"2009-05-04 10:23:14","price":11.925,"volume":46}
{"time":"2009-05-04 10:23:15","price":11.92,"volume":2000}
{"time":"2009-05-04 10:23:15","price":11.92,"volume":906}
{"time":"2009-05-04 10:23:15","price":11.92,"volume":780}
{"time":"2009-05-04 10:23:31","price":11.91,"volume":2000}
{"time":"2009-05-04 10:23:31","price":11.91,"volume":3216}
{"time":"2009-05-04 10:23:31","price":11.91,"volume":1644}
{"time":"2009-05-04 10:23:33","price":11.905,"volume":2130}
{"time":"2009-05-04 10:23:33","price":11.905,"volume":1828}
{"time":"2009-05-04 10:23:34","price":11.905,"volume":572}
{"time":"2009-05-04 10:23:59","price":11.905,"volume":240}
{"time":"2009-05-04 10:24:32","price":11.905,"volume":4678}
{"time":"2009-05-04 10:24:32","price":11.905,"volume":2322}
{"time":"2009-05-04 10:24:54","price":11.905,"volume":2000}
{"time":"2009-05-04 10:25:06","price":11.905,"volume":800}
{"time":"2009-05-04 10:25:29","price":11.9,"volume":600}
{"time":"2009-05-04 10:25:29","price":11.9,"volume":774}
{"time":"2009-05-04 10:25:29","price":11.9,"volume":3492}
{"time":"2009-05-04 10:25:29","price":11.9,"volume":2000}
{"time":"2009-05-04 10:25:29","price":11.9,"volume":14698}
{"time":"2009-05-04 10:25:29","price":11.9,"volume":2296}
{"time":"2009-05-04 10:25:29","price":11.9,"volume":892}
{"time":"2009-05-04 10:25:29","price":11.9,"volume":58}
{"time":"2009-05-04 10:25:29","price":11.9,"volume":400}
{"time":"2009-05-04 10:25:29","price":11.9,"volume":7172}
{"time":"2009-05-04 10:25:29","price":11.9,"volume":1226}
{"time":"2009-05-04 10:25:29","price":11.9,"volume":9548}
{"time":"2009-05-04 10:25:30","price":11.9,"volume":1200}
{"time":"2009-05-04 10:25:30","price":11.9,"volume":4502}
{"time":"2009-05-04 10:25:30","price":11.895,"volume":2000}
{"time":"2009-05-04 10:25:48","price":11.9,"volume":3954}
{"time":"2009-05-04 10:25:50","price":11.9,"volume":72}
{"time":"2009-05-04 10:25:50","price":11.9,"volume":3600}
{"time":"2009-05-04 10:25:50","price":11.905,"volume":6328}
{"time":"2009-05-04 10:25:51","price":11.9,"volume":3000}
{"time":"2009-05-04 10:26:18","price":11.9,"volume":3188}
{"time":"2009-05-04 10:26:18","price":11.9,"volume":400}
{"time":"2009-05-04 10:26:18","price":11.9,"volume":1200}
{"time":"2009-05-04 10:26:18","price":11.9,"volume":3212}
{"time":"2009-05-04 10:26:43","price":11.895,"volume":2000}
{"time":"2009-05-04 10:26:43","price":11.895,"volume":13470}
{"time":"2009-05-04 10:26:43","price":11.895,"volume":4530}
{"time":"2009-05-04 10:26:45","price":11.89,"volume":3996}
{"time":"2009-05-04 10:26:45","price":11.89,"volume":2004}
{"time":"2009-05-04 10:26:45","price":11.89,"volume":1996}
{"time":"2009-05-04 10:26:45","price":11.89,"volume":200}
{"time":"2009-05-04 10:26:45","price":11.89,"volume":17944}
{"time":"2009-05-04 10:26:48","price":11.885,"volume":34356}
{"time":"2009-05-04 10:26:48","price":11.885,"volume":4196}
{"time":"2009-05-04 10:26:48","price":11.885,"volume":2200}
{"time":"2009-05-04 10:26:53","price":11.885,"volume":7300}
{"time":"2009-05-04 10:26:56","price":11.88,"volume":10}
{"time":"2009-05-04 10:26:57","price":11.885,"volume":752}
{"time":"2009-05-04 10:26:57","price":11.89,"volume":248}
{"time":"2009-05-04 10:26:57","price":11.89,"volume":2000}
{"time":"2009-05-04 10:26:59","price":11.89,"volume":2400}
{"time":"2009-05-04 10:27:06","price":11.89,"volume":1000}
{"time":"2009-05-04 10:27:07","price":11.89,"volume":24}
{"time":"2009-05-04 10:27:12","price":11.89,"volume":804}
{"time":"2009-05-04 10:27:21","price":11.89,"volume":3884}
{"time":"2009-05-04 10:27:21","price":11.89,"volume":2096}
{"time":"2009-05-04 10:27:21","price":11.89,"volume":1200}
{"time":"2009-05-04 10:27:21","price":11.89,"volume":3296}
{"time":"2009-05-04 10:27:44","price":11.89,"volume":17946}
{"time":"2009-05-04 10:27:57","price":11.885,"volume":2000}
{"time":"2009-05-04 10:27:57","price":11.885,"volume":1000}
{"time":"2009-05-04 10:27:58","price":11.885,"volume":2000}
{"time":"2009-05-04 10:27:58","price":11.895,"volume":1000}
{"time":"2009-05-04 10:27:59","price":11.885,"volume":1000}
{"time":"2009-05-04 10:27:59","price":11.89,"volume":1000}
{"time":"2009-05-04 10:27:59","price":11.885,"volume":2000}
{"time":"2009-05-04 10:28:03","price":11.895,"volume":1200}
{"time":"2009-05-04 10:28:04","price":11.89,"volume":10000}
{"time":"2009-05-04 10:28:05","price":11.895,"volume":1200}
{"time":"2009-05-04 10:28:05","price":11.895,"volume":200}
{"time":"2009-05-04 10:28:05","price":11.895,"volume":1000}
{"time":"2009-05-04 10:28:05","price":11.895,"volume":1200}
{"time":"2009-05-04 10:28:05","price":11.895,"volume":400}
{"time":"2009-05-04 10:28:05","price":11.895,"volume":2000}
{"time":"2009-05-04 10:28:05","price":11.895,"volume":3524}
{"time":"2009-05-04 10:28:05","price":11.895,"volume":1200}
{"time":"2009-05-04 10:28:05","price":11.895,"volume":1200}
{"time":"2009-05-04 10:28:10","price":11.885,"volume":1200}
{"time":"2009-05-04 10:28:56","price":11.9,"volume":200}
{"time":"2009-05-04 10:28:56","price":11.9,"volume":3388}
{"time":"2009-05-04 10:28:59","price":11.9,"volume":5200}
{"time":"2009-05-04 10:28:59","price":11.9,"volume":2000}
{"time":"2009-05-04 10:28:59","price":11.9,"volume":10746}
{"time":"2009-05-04 10:29:00","price":11.9,"volume":3864}
{"time":"2009-05-04 10:29:10","price":11.9,"volume":5740}
{"time":"2009-05-04 10:29:27","price":11.89,"volume":6366}
{"time":"2009-05-04 10:29:27","price":11.89,"volume":600}
{"time":"2009-05-04 10:29:27","price":11.89,"volume":2080}
{"time":"2009-05-04 10:29:27","price":11.89,"volume":5412}
{"time":"2009-05-04 10:29:27","price":11.89,"volume":17944}
{"time":"2009-05-04 10:29:27","price":11.89,"volume":1860}
{"time":"2009-05-04 10:29:27","price":11.89,"volume":5738}
{"time":"2009-05-04 10:29:33","price":11.895,"volume":2500}
{"time":"2009-05-04 10:29:46","price":11.9,"volume":10}
{"time":"2009-05-04 10:30:10","price":11.89,"volume":900}
{"time":"2009-05-04 10:30:15","price":11.89,"volume":5864}
{"time":"2009-05-04 10:30:15","price":11.89,"volume":4000}
{"time":"2009-05-04 10:30:15","price":11.89,"volume":9392}
{"time":"2009-05-04 10:30:15","price":11.89,"volume":744}
{"time":"2009-05-04 10:30:24","price":11.89,"volume":11228}
{"time":"2009-05-04 10:30:24","price":11.89,"volume":1190}
{"time":"2009-05-04 10:30:25","price":11.89,"volume":4784}
{"time":"2009-05-04 10:30:25","price":11.89,"volume":1200}
{"time":"2009-05-04 10:30:28","price":11.89,"volume":2734}
{"time":"2009-05-04 10:30:31","price":11.89,"volume":1472}
{"time":"2009-05-04 10:30:34","price":11.89,"volume":3794}
{"time":"2009-05-04 10:30:34","price":11.89,"volume":20000}
{"time":"2009-05-04 10:30:34","price":11.895,"volume":1200}
{"time":"2009-05-04 10:30:34","price":11.9,"volume":14886}
{"time":"2009-05-04 10:30:34","price":11.9,"volume":2396}
{"time":"2009-05-04 10:30:34","price":11.9,"volume":9990}
{"time":"2009-05-04 10:30:34","price":11.9,"volume":19232}
{"time":"2009-05-04 10:30:34","price":11.9,"volume":66000}
{"time":"2009-05-04 10:30:34","price":11.9,"volume":12732}
{"time":"2009-05-04 10:30:34","price":11.9,"volume":1136}
{"time":"2009-05-04 10:30:34","price":11.9,"volume":6000}
{"time":"2009-05-04 10:30:34","price":11.9,"volume":3076}
{"time":"2009-05-04 10:30:38","price":11.9,"volume":54000}
{"time":"2009-05-04 10:30:38","price":11.9,"volume":12000}
{"time":"2009-05-04 10:30:38","price":11.9,"volume":2910}
{"time":"2009-05-04 10:30:39","price":11.9,"volume":2800}
{"time":"2009-05-04 10:30:40","price":11.89,"volume":3794}
{"time":"2009-05-04 10:30:40","price":11.89,"volume":3188}
{"time":"2009-05-04 10:30:40","price":11.89,"volume":4000}
{"time":"2009-05-04 10:30:40","price":11.89,"volume":2950}
{"time":"2009-05-04 10:30:40","price":11.89,"volume":4792}
{"time":"2009-05-04 10:30:40","price":11.885,"volume":10162}
{"time":"2009-05-04 10:30:40","price":11.885,"volume":1686}
{"time":"2009-05-04 10:30:40","price":11.885,"volume":1886}
{"time":"2009-05-04 10:30:42","price":11.9,"volume":9200}
{"time":"2009-05-04 10:30:42","price":11.9,"volume":1200}
{"time":"2009-05-04 10:30:42","price":11.9,"volume":3280}
{"time":"2009-05-04 10:30:49","price":11.9,"volume":1366}
{"time":"2009-05-04 10:30:49","price":11.9,"volume":1522}
{"time":"2009-05-04 10:30:49","price":11.9,"volume":12000}
{"time":"2009-05-04 10:30:49","price":11.9,"volume":2946}
{"time":"2009-05-04 10:30:49","price":11.9,"volume":94844}
{"time":"2009-05-04 10:30:49","price":11.9,"volume":12000}
{"time":"2009-05-04 10:30:49","price":11.9,"volume":19334}
{"time":"2009-05-04 10:30:49","price":11.9,"volume":12114}
{"time":"2009-05-04 10:30:49","price":11.9,"volume":12506}
{"time":"2009-05-04 10:30:49","price":11.9,"volume":7684}
{"time":"2009-05-04 10:30:49","price":11.9,"volume":1028}
{"time":"2009-05-04 10:30:50","price":11.9,"volume":732}
{"time":"2009-05-04 10:30:51","price":11.9,"volume":452}
{"time":"2009-05-04 10:30:51","price":11.905,"volume":422}
{"time":"2009-05-04 10:30:51","price":11.905,"volume":2800}
{"time":"2009-05-04 10:30:52","price":11.89,"volume":1200}
{"time":"2009-05-04 10:30:53","price":11.9,"volume":1200}
{"time":"2009-05-04 10:30:53","price":11.9,"volume":1200}
{"time":"2009-05-04 10:30:53","price":11.905,"volume":3504}
{"time":"2009-05-04 10:30:54","price":11.9,"volume":1200}
{"time":"2009-05-04 10:30:54","price":11.9,"volume":1200}
{"time":"2009-05-04 10:30:55","price":11.89,"volume":164}
{"time":"2009-05-04 10:30:55","price":11.89,"volume":4000}
{"time":"2009-05-04 10:30:55","price":11.89,"volume":4748}
{"time":"2009-05-04 10:30:55","price":11.89,"volume":4000}
{"time":"2009-05-04 10:30:55","price":11.89,"volume":7088}
{"time":"2009-05-04 10:30:56","price":11.905,"volume":7812}
{"time":"2009-05-04 10:30:57","price":11.905,"volume":9006}
{"time":"2009-05-04 10:30:58","price":11.905,"volume":4744}
{"time":"2009-05-04 10:30:58","price":11.905,"volume":4778}
{"time":"2009-05-04 10:31:02","price":11.9,"volume":3006}
{"time":"2009-05-04 10:31:02","price":11.9,"volume":6014}
{"time":"2009-05-04 10:31:03","price":11.9,"volume":6180}
{"time":"2009-05-04 10:31:04","price":11.895,"volume":4000}
{"time":"2009-05-04 10:31:04","price":11.895,"volume":4776}
{"time":"2009-05-04 10:31:04","price":11.895,"volume":3066}
{"time":"2009-05-04 10:31:04","price":11.895,"volume":624}
{"time":"2009-05-04 10:31:04","price":11.895,"volume":3978}
{"time":"2009-05-04 10:31:06","price":11.895,"volume":3556}
{"time":"2009-05-04 10:31:06","price":11.9,"volume":2710}
{"time":"2009-05-04 10:31:06","price":11.9,"volume":2090}
{"time":"2009-05-04 10:31:11","price":11.895,"volume":2854}
{"time":"2009-05-04 10:31:11","price":11.895,"volume":4000}
{"time":"2009-05-04 10:31:11","price":11.89,"volume":4000}
{"time":"2009-05-04 10:31:11","price":11.89,"volume":9146}
{"time":"2009-05-04 10:31:11","price":11.9,"volume":3000}
{"time":"2009-05-04 10:31:11","price":11.9,"volume":1826}
{"time":"2009-05-04 10:31:11","price":11.9,"volume":200}
{"time":"2009-05-04 10:31:12","price":11.9,"volume":124}
{"time":"2009-05-04 10:31:13","price":11.9,"volume":8218}
{"time":"2009-05-04 10:31:15","price":11.89,"volume":1600}
{"time":"2009-05-04 10:31:15","price":11.89,"volume":1432}
{"time":"2009-05-04 10:31:26","price":11.895,"volume":14748}
{"time":"2009-05-04 10:31:27","price":11.895,"volume":5252}
{"time":"2009-05-04 10:31:29","price":11.895,"volume":674}
{"time":"2009-05-04 10:31:41","price":11.895,"volume":400}
{"time":"2009-05-04 10:32:05","price":11.895,"volume":800}
{"time":"2009-05-04 10:32:05","price":11.895,"volume":19768}
{"time":"2009-05-04 10:32:06","price":11.885,"volume":1000}
{"time":"2009-05-04 10:32:18","price":11.885,"volume":5500}
{"time":"2009-05-04 10:32:18","price":11.885,"volume":1024}
{"time":"2009-05-04 10:32:22","price":11.885,"volume":2236}
{"time":"2009-05-04 10:32:22","price":11.88,"volume":1000}
{"time":"2009-05-04 10:32:22","price":11.88,"volume":764}
{"time":"2009-05-04 10:32:23","price":11.885,"volume":3590}
{"time":"2009-05-04 10:32:54","price":11.89,"volume":4968}
{"time":"2009-05-04 10:32:59","price":11.89,"volume":10110}
{"time":"2009-05-04 10:32:59","price":11.89,"volume":5122}
{"time":"2009-05-04 10:32:59","price":11.89,"volume":6544}
{"time":"2009-05-04 10:32:59","price":11.89,"volume":11770}
{"time":"2009-05-04 10:32:59","price":11.89,"volume":666}
{"time":"2009-05-04 10:33:00","price":11.89,"volume":5660}
{"time":"2009-05-04 10:33:00","price":11.89,"volume":1016}
{"time":"2009-05-04 10:33:02","price":11.89,"volume":3216}
{"time":"2009-05-04 10:33:14","price":11.885,"volume":1000}
{"time":"2009-05-04 10:33:14","price":11.885,"volume":3768}
{"time":"2009-05-04 10:33:58","price":11.89,"volume":1220}
{"time":"2009-05-04 10:34:12","price":11.895,"volume":4668}
{"time":"2009-05-04 10:34:12","price":11.895,"volume":1332}
{"time":"2009-05-04 10:34:14","price":11.895,"volume":8602}
{"time":"2009-05-04 10:34:14","price":11.895,"volume":39968}
{"time":"2009-05-04 10:34:15","price":11.89,"volume":9534}
{"time":"2009-05-04 10:34:17","price":11.895,"volume":2902}
{"time":"2009-05-04 10:34:17","price":11.895,"volume":1096}
{"time":"2009-05-04 10:34:17","price":11.895,"volume":1012}
{"time":"2009-05-04 10:34:17","price":11.895,"volume":1468}
{"time":"2009-05-04 10:34:18","price":11.89,"volume":3546}
{"time":"2009-05-04 10:34:18","price":11.895,"volume":3852}
{"time":"2009-05-04 10:34:18","price":11.895,"volume":4968}
{"time":"2009-05-04 10:34:18","price":11.895,"volume":1152}
{"time":"2009-05-04 10:34:23","price":11.9,"volume":2400}
{"time":"2009-05-04 10:34:23","price":11.9,"volume":5600}
{"time":"2009-05-04 10:34:23","price":11.9,"volume":1782}
{"time":"2009-05-04 10:34:23","price":11.9,"volume":618}
{"time":"2009-05-04 10:34:39","price":11.9,"volume":814}
{"time":"2009-05-04 10:34:39","price":11.9,"volume":1186}
{"time":"2009-05-04 10:34:40","price":11.9,"volume":600}
{"time":"2009-05-04 10:34:48","price":11.9,"volume":2060}
{"time":"2009-05-04 10:34:48","price":11.9,"volume":440}
{"time":"2009-05-04 10:34:48","price":11.9,"volume":2000}
{"time":"2009-05-04 10:34:50","price":11.905,"volume":4038}
{"time":"2009-05-04 10:35:10","price":11.905,"volume":80}
{"time":"2009-05-04 10:35:22","price":11.905,"volume":3688}
{"time":"2009-05-04 10:35:33","price":11.91,"volume":30478}
{"time":"2009-05-04 10:35:33","price":11.91,"volume":5000}
{"time":"2009-05-04 10:35:33","price":11.91,"volume":2000}
{"time":"2009-05-04 10:35:33","price":11.91,"volume":4400}
{"time":"2009-05-04 10:35:33","price":11.91,"volume":8000}
{"time":"2009-05-04 10:35:34","price":11.915,"volume":2820}
{"time":"2009-05-04 10:35:37","price":11.91,"volume":4018}
{"time":"2009-05-04 10:35:38","price":11.915,"volume":726}
{"time":"2009-05-04 10:35:38","price":11.915,"volume":2338}
{"time":"2009-05-04 10:35:38","price":11.915,"volume":4116}
{"time":"2009-05-04 10:35:38","price":11.915,"volume":12042}
{"time":"2009-05-04 10:35:42","price":11.91,"volume":20080}
{"time":"2009-05-04 10:35:45","price":11.915,"volume":2900}
{"time":"2009-05-04 10:35:51","price":11.915,"volume":10000}
{"time":"2009-05-04 10:35:52","price":11.92,"volume":200}
{"time":"2009-05-04 10:35:52","price":11.92,"volume":314}
{"time":"2009-05-04 10:35:52","price":11.92,"volume":10000}
{"time":"2009-05-04 10:35:52","price":11.92,"volume":9486}
{"time":"2009-05-04 10:35:59","price":11.92,"volume":29738}
{"time":"2009-05-04 10:35:59","price":11.92,"volume":24}
{"time":"2009-05-04 10:36:01","price":11.91,"volume":28764}
{"time":"2009-05-04 10:36:02","price":11.91,"volume":7200}
{"time":"2009-05-04 10:36:07","price":11.91,"volume":11206}
{"time":"2009-05-04 10:36:08","price":11.91,"volume":3302}
{"time":"2009-05-04 10:36:08","price":11.91,"volume":4426}
{"time":"2009-05-04 10:36:08","price":11.91,"volume":20190}
{"time":"2009-05-04 10:36:08","price":11.91,"volume":4442}
{"time":"2009-05-04 10:36:08","price":11.91,"volume":2846}
{"time":"2009-05-04 10:36:08","price":11.91,"volume":18}
{"time":"2009-05-04 10:36:08","price":11.91,"volume":1382}
{"time":"2009-05-04 10:36:08","price":11.91,"volume":1390}
{"time":"2009-05-04 10:36:08","price":11.91,"volume":2714}
{"time":"2009-05-04 10:36:08","price":11.91,"volume":4108}
{"time":"2009-05-04 10:36:08","price":11.91,"volume":4212}
{"time":"2009-05-04 10:36:08","price":11.91,"volume":3722}
{"time":"2009-05-04 10:36:08","price":11.91,"volume":2980}
{"time":"2009-05-04 10:36:08","price":11.91,"volume":13488}
{"time":"2009-05-04 10:36:08","price":11.91,"volume":4400}
{"time":"2009-05-04 10:36:08","price":11.91,"volume":58}
{"time":"2009-05-04 10:36:09","price":11.905,"volume":13384}
{"time":"2009-05-04 10:36:09","price":11.9,"volume":2636}
{"time":"2009-05-04 10:36:12","price":11.89,"volume":4224}
{"time":"2009-05-04 10:36:12","price":11.89,"volume":4000}
{"time":"2009-05-04 10:36:12","price":11.89,"volume":760}
{"time":"2009-05-04 10:36:16","price":11.89,"volume":840}
{"time":"2009-05-04 10:36:17","price":11.9,"volume":2400}
{"time":"2009-05-04 10:36:18","price":11.885,"volume":4000}
{"time":"2009-05-04 10:36:18","price":11.885,"volume":2922}
{"time":"2009-05-04 10:36:25","price":11.89,"volume":4000}
{"time":"2009-05-04 10:36:37","price":11.895,"volume":3036}
{"time":"2009-05-04 10:36:39","price":11.89,"volume":3594}
{"time":"2009-05-04 10:36:39","price":11.89,"volume":3996}
{"time":"2009-05-04 10:36:39","price":11.89,"volume":54}
{"time":"2009-05-04 10:36:39","price":11.89,"volume":4878}
{"time":"2009-05-04 10:36:40","price":11.89,"volume":11204}
{"time":"2009-05-04 10:36:44","price":11.88,"volume":2734}
{"time":"2009-05-04 10:36:44","price":11.88,"volume":2254}
{"time":"2009-05-04 10:36:46","price":11.88,"volume":3746}
{"time":"2009-05-04 10:36:46","price":11.88,"volume":3688}
{"time":"2009-05-04 10:36:46","price":11.88,"volume":2320}
{"time":"2009-05-04 10:36:46","price":11.88,"volume":3536}
{"time":"2009-05-04 10:36:51","price":11.88,"volume":380}
{"time":"2009-05-04 10:36:51","price":11.88,"volume":6506}
{"time":"2009-05-04 10:36:51","price":11.88,"volume":7104}
{"time":"2009-05-04 10:36:52","price":11.88,"volume":2492}
{"time":"2009-05-04 10:36:55","price":11.88,"volume":6}
{"time":"2009-05-04 10:36:57","price":11.87,"volume":4000}
{"time":"2009-05-04 10:36:57","price":11.87,"volume":1790}
{"time":"2009-05-04 10:37:02","price":11.875,"volume":1374}
{"time":"2009-05-04 10:37:02","price":11.87,"volume":1374}
{"time":"2009-05-04 10:37:04","price":11.87,"volume":176}
{"time":"2009-05-04 10:37:19","price":11.87,"volume":17946}
{"time":"2009-05-04 10:37:19","price":11.87,"volume":10000}
{"time":"2009-05-04 10:37:20","price":11.875,"volume":600}
{"time":"2009-05-04 10:37:23","price":11.87,"volume":442}
{"time":"2009-05-04 10:37:25","price":11.865,"volume":146}
{"time":"2009-05-04 10:37:25","price":11.865,"volume":1928}
{"time":"2009-05-04 10:37:25","price":11.865,"volume":11838}
{"time":"2009-05-04 10:37:33","price":11.865,"volume":10}
{"time":"2009-05-04 10:37:38","price":11.865,"volume":442}
{"time":"2009-05-04 10:37:38","price":11.865,"volume":1354}
{"time":"2009-05-04 10:37:41","price":11.865,"volume":8194}
{"time":"2009-05-04 10:37:42","price":11.87,"volume":3006}
{"time":"2009-05-04 10:37:42","price":11.87,"volume":1518}
{"time":"2009-05-04 10:37:43","price":11.87,"volume":1200}
{"time":"2009-05-04 10:37:43","price":11.87,"volume":110}
{"time":"2009-05-04 10:37:43","price":11.875,"volume":4000}
{"time":"2009-05-04 10:37:43","price":11.875,"volume":1114}
{"time":"2009-05-04 10:37:43","price":11.88,"volume":2808}
{"time":"2009-05-04 10:38:30","price":11.88,"volume":10000}
{"time":"2009-05-04 10:38:30","price":11.88,"volume":856}
{"time":"2009-05-04 10:38:31","price":11.88,"volume":5156}
{"time":"2009-05-04 10:38:31","price":11.88,"volume":1118}
{"time":"2009-05-04 10:38:45","price":11.88,"volume":10}
{"time":"2009-05-04 10:38:45","price":11.88,"volume":582}
{"time":"2009-05-04 10:38:45","price":11.88,"volume":1896}
{"time":"2009-05-04 10:39:13","price":11.885,"volume":400}
{"time":"2009-05-04 10:39:24","price":11.885,"volume":2000}
{"time":"2009-05-04 10:39:49","price":11.885,"volume":3570}
{"time":"2009-05-04 10:39:49","price":11.885,"volume":2728}
{"time":"2009-05-04 10:39:49","price":11.885,"volume":1912}
{"time":"2009-05-04 10:39:51","price":11.89,"volume":420}
{"time":"2009-05-04 10:39:51","price":11.89,"volume":1580}
{"time":"2009-05-04 10:39:59","price":11.89,"volume":2024}
{"time":"2009-05-04 10:39:59","price":11.89,"volume":6400}
{"time":"2009-05-04 10:40:04","price":11.895,"volume":2500}
{"time":"2009-05-04 10:40:11","price":11.89,"volume":1000}
{"time":"2009-05-04 10:40:25","price":11.9,"volume":400}
{"time":"2009-05-04 10:40:26","price":11.89,"volume":3164}
{"time":"2009-05-04 10:40:37","price":11.9,"volume":222}
{"time":"2009-05-04 10:40:48","price":11.9,"volume":678}
{"time":"2009-05-04 10:40:48","price":11.9,"volume":12786}
{"time":"2009-05-04 10:41:00","price":11.905,"volume":10000}
{"time":"2009-05-04 10:41:00","price":11.905,"volume":10000}
{"time":"2009-05-04 10:41:00","price":11.905,"volume":2984}
{"time":"2009-05-04 10:41:00","price":11.905,"volume":5448}
{"time":"2009-05-04 10:41:00","price":11.91,"volume":400}
{"time":"2009-05-04 10:41:00","price":11.91,"volume":5200}
{"time":"2009-05-04 10:41:00","price":11.91,"volume":11750}
{"time":"2009-05-04 10:41:00","price":11.91,"volume":3026}
{"time":"2009-05-04 10:41:00","price":11.91,"volume":8084}
{"time":"2009-05-04 10:41:02","price":11.91,"volume":2984}
{"time":"2009-05-04 10:41:02","price":11.91,"volume":42}
{"time":"2009-05-04 10:41:02","price":11.91,"volume":1318}
{"time":"2009-05-04 10:41:04","price":11.91,"volume":126}
{"time":"2009-05-04 10:41:06","price":11.91,"volume":2500}
{"time":"2009-05-04 10:41:06","price":11.91,"volume":2634}
{"time":"2009-05-04 10:41:08","price":11.91,"volume":3800}
{"time":"2009-05-04 10:41:18","price":11.915,"volume":5916}
{"time":"2009-05-04 10:41:25","price":11.915,"volume":2000}
{"time":"2009-05-04 10:41:37","price":11.92,"volume":10752}
{"time":"2009-05-04 10:41:37","price":11.92,"volume":1000}
{"time":"2009-05-04 10:41:37","price":11.92,"volume":8248}
{"time":"2009-05-04 10:41:49","price":11.92,"volume":1752}
{"time":"2009-05-04 10:41:49","price":11.92,"volume":1234}
{"time":"2009-05-04 10:41:54","price":11.92,"volume":3864}
{"time":"2009-05-04 10:41:59","price":11.925,"volume":10000}
{"time":"2009-05-04 10:41:59","price":11.925,"volume":2200}
{"time":"2009-05-04 10:41:59","price":11.925,"volume":5746}
{"time":"2009-05-04 10:41:59","price":11.925,"volume":14254}
{"time":"2009-05-04 10:42:01","price":11.925,"volume":7674}
{"time":"2009-05-04 10:42:01","price":11.925,"volume":7674}
{"time":"2009-05-04 10:42:05","price":11.93,"volume":2000}
{"time":"2009-05-04 10:42:05","price":11.93,"volume":876}
{"time":"2009-05-04 10:42:12","price":11.92,"volume":16136}
{"time":"2009-05-04 10:42:12","price":11.92,"volume":2832}
{"time":"2009-05-04 10:42:12","price":11.92,"volume":11852}
{"time":"2009-05-04 10:42:14","price":11.92,"volume":6094}
{"time":"2009-05-04 10:42:14","price":11.92,"volume":324}
{"time":"2009-05-04 10:42:14","price":11.92,"volume":15450}
{"time":"2009-05-04 10:42:14","price":11.92,"volume":520}
{"time":"2009-05-04 10:42:14","price":11.92,"volume":1480}
{"time":"2009-05-04 10:42:15","price":11.915,"volume":4192}
{"time":"2009-05-04 10:42:17","price":11.915,"volume":696}
{"time":"2009-05-04 10:42:34","price":11.905,"volume":1600}
{"time":"2009-05-04 10:42:34","price":11.9,"volume":1600}
{"time":"2009-05-04 10:42:35","price":11.9,"volume":800}
{"time":"2009-05-04 10:42:35","price":11.9,"volume":1816}
{"time":"2009-05-04 10:42:51","price":11.9,"volume":918}
{"time":"2009-05-04 10:42:51","price":11.9,"volume":600}
{"time":"2009-05-04 10:43:00","price":11.9,"volume":4182}
{"time":"2009-05-04 10:43:07","price":11.89,"volume":460}
{"time":"2009-05-04 10:43:36","price":11.9,"volume":23000}
{"time":"2009-05-04 10:43:47","price":11.9,"volume":4040}
{"time":"2009-05-04 10:43:51","price":11.9,"volume":492}
{"time":"2009-05-04 10:43:59","price":11.9,"volume":16768}
{"time":"2009-05-04 10:44:07","price":11.91,"volume":2512}
{"time":"2009-05-04 10:44:07","price":11.91,"volume":1756}
{"time":"2009-05-04 10:44:12","price":11.91,"volume":400}
{"time":"2009-05-04 10:44:19","price":11.92,"volume":1200}
{"time":"2009-05-04 10:44:19","price":11.92,"volume":4000}
{"time":"2009-05-04 10:44:37","price":11.93,"volume":11728}
{"time":"2009-05-04 10:44:37","price":11.93,"volume":2000}
{"time":"2009-05-04 10:44:37","price":11.93,"volume":5394}
{"time":"2009-05-04 10:44:39","price":11.925,"volume":320}
{"time":"2009-05-04 10:45:00","price":11.93,"volume":206}
{"time":"2009-05-04 10:45:01","price":11.93,"volume":9044}
{"time":"2009-05-04 10:45:01","price":11.925,"volume":2066}
{"time":"2009-05-04 10:45:11","price":11.93,"volume":2500}
{"time":"2009-05-04 10:45:11","price":11.93,"volume":2974}
{"time":"2009-05-04 10:45:11","price":11.93,"volume":14526}
{"time":"2009-05-04 10:45:11","price":11.935,"volume":13330}
{"time":"2009-05-04 10:45:11","price":11.935,"volume":6670}
{"time":"2009-05-04 10:45:11","price":11.935,"volume":7186}
{"time":"2009-05-04 10:45:11","price":11.935,"volume":2814}
{"time":"2009-05-04 10:45:27","price":11.94,"volume":1000}
{"time":"2009-05-04 10:45:27","price":11.94,"volume":38}
{"time":"2009-05-04 10:45:27","price":11.94,"volume":1474}
{"time":"2009-05-04 10:45:27","price":11.935,"volume":3018}
{"time":"2009-05-04 10:45:36","price":11.935,"volume":6992}
{"time":"2009-05-04 10:45:36","price":11.935,"volume":2744}
{"time":"2009-05-04 10:45:36","price":11.935,"volume":6276}
{"time":"2009-05-04 10:45:36","price":11.935,"volume":15964}
{"time":"2009-05-04 10:45:36","price":11.935,"volume":13854}
{"time":"2009-05-04 10:45:36","price":11.935,"volume":112}
{"time":"2009-05-04 10:45:36","price":11.935,"volume":1600}
{"time":"2009-05-04 10:45:36","price":11.93,"volume":2722}
{"time":"2009-05-04 10:45:36","price":11.93,"volume":1574}
{"time":"2009-05-04 10:45:37","price":11.93,"volume":4794}
{"time":"2009-05-04 10:45:37","price":11.93,"volume":2206}
{"time":"2009-05-04 10:46:23","price":11.94,"volume":488}
{"time":"2009-05-04 10:46:23","price":11.94,"volume":2984}
{"time":"2009-05-04 10:46:23","price":11.94,"volume":2528}
{"time":"2009-05-04 10:46:46","price":11.93,"volume":508}
{"time":"2009-05-04 10:46:49","price":11.93,"volume":20000}
{"time":"2009-05-04 10:46:50","price":11.93,"volume":856}
{"time":"2009-05-04 10:46:50","price":11.93,"volume":4040}
{"time":"2009-05-04 10:46:51","price":11.93,"volume":2412}
{"time":"2009-05-04 10:46:51","price":11.93,"volume":2128}
{"time":"2009-05-04 10:46:51","price":11.93,"volume":7216}
{"time":"2009-05-04 10:46:53","price":11.94,"volume":60}
{"time":"2009-05-04 10:46:54","price":11.94,"volume":1000}
{"time":"2009-05-04 10:47:02","price":11.92,"volume":600}
{"time":"2009-05-04 10:47:08","price":11.93,"volume":5184}
{"time":"2009-05-04 10:47:08","price":11.93,"volume":4658}
{"time":"2009-05-04 10:47:09","price":11.93,"volume":3398}
{"time":"2009-05-04 10:47:11","price":11.93,"volume":1000}
{"time":"2009-05-04 10:47:12","price":11.93,"volume":3706}
{"time":"2009-05-04 10:47:12","price":11.93,"volume":2370}
{"time":"2009-05-04 10:47:24","price":11.93,"volume":2820}
{"time":"2009-05-04 10:47:24","price":11.925,"volume":1600}
{"time":"2009-05-04 10:47:24","price":11.925,"volume":4094}
{"time":"2009-05-04 10:47:24","price":11.925,"volume":1400}
{"time":"2009-05-04 10:47:24","price":11.925,"volume":2820}
{"time":"2009-05-04 10:47:24","price":11.925,"volume":11906}
{"time":"2009-05-04 10:47:24","price":11.92,"volume":200}
{"time":"2009-05-04 10:47:24","price":11.92,"volume":2800}
{"time":"2009-05-04 10:47:24","price":11.92,"volume":1200}
{"time":"2009-05-04 10:47:24","price":11.92,"volume":4000}
{"time":"2009-05-04 10:47:24","price":11.92,"volume":4000}
{"time":"2009-05-04 10:47:24","price":11.92,"volume":3160}
{"time":"2009-05-04 10:47:25","price":11.92,"volume":2594}
{"time":"2009-05-04 10:47:27","price":11.925,"volume":2764}
{"time":"2009-05-04 10:48:10","price":11.935,"volume":1846}
{"time":"2009-05-04 10:48:26","price":11.935,"volume":154}
{"time":"2009-05-04 10:48:26","price":11.935,"volume":2000}
{"time":"2009-05-04 10:48:28","price":11.94,"volume":17946}
{"time":"2009-05-04 10:48:28","price":11.935,"volume":2250}
{"time":"2009-05-04 10:48:28","price":11.94,"volume":994}
{"time":"2009-05-04 10:48:28","price":11.94,"volume":2400}
{"time":"2009-05-04 10:48:28","price":11.94,"volume":360}
{"time":"2009-05-04 10:48:28","price":11.94,"volume":2246}
{"time":"2009-05-04 10:48:29","price":11.93,"volume":5058}
{"time":"2009-05-04 10:48:42","price":11.935,"volume":4984}
{"time":"2009-05-04 10:48:42","price":11.935,"volume":5016}
{"time":"2009-05-04 10:48:42","price":11.935,"volume":4656}
{"time":"2009-05-04 10:48:43","price":11.94,"volume":2754}
{"time":"2009-05-04 10:48:43","price":11.94,"volume":5696}
{"time":"2009-05-04 10:48:43","price":11.94,"volume":2200}
{"time":"2009-05-04 10:48:44","price":11.94,"volume":800}
{"time":"2009-05-04 10:48:44","price":11.94,"volume":3020}
{"time":"2009-05-04 10:48:44","price":11.945,"volume":208}
{"time":"2009-05-04 10:48:51","price":11.94,"volume":200}
{"time":"2009-05-04 10:48:51","price":11.945,"volume":1992}
{"time":"2009-05-04 10:48:51","price":11.945,"volume":10000}
{"time":"2009-05-04 10:48:51","price":11.945,"volume":10000}
{"time":"2009-05-04 10:48:51","price":11.945,"volume":3752}
{"time":"2009-05-04 10:48:51","price":11.945,"volume":3020}
{"time":"2009-05-04 10:48:51","price":11.95,"volume":400}
{"time":"2009-05-04 10:48:51","price":11.95,"volume":600}
{"time":"2009-05-04 10:48:51","price":11.95,"volume":2000}
{"time":"2009-05-04 10:48:51","price":11.95,"volume":6124}
{"time":"2009-05-04 10:48:51","price":11.95,"volume":2000}
{"time":"2009-05-04 10:48:51","price":11.95,"volume":500}
{"time":"2009-05-04 10:48:51","price":11.95,"volume":20000}
{"time":"2009-05-04 10:48:51","price":11.95,"volume":146}
{"time":"2009-05-04 10:48:51","price":11.95,"volume":1854}
{"time":"2009-05-04 10:48:51","price":11.95,"volume":2000}
{"time":"2009-05-04 10:48:52","price":11.95,"volume":3488}
{"time":"2009-05-04 10:48:52","price":11.955,"volume":3376}
{"time":"2009-05-04 10:48:55","price":11.945,"volume":3768}
{"time":"2009-05-04 10:48:55","price":11.955,"volume":6624}
{"time":"2009-05-04 10:48:55","price":11.955,"volume":206}
{"time":"2009-05-04 10:48:59","price":11.955,"volume":3456}
{"time":"2009-05-04 10:49:04","price":11.95,"volume":800}
{"time":"2009-05-04 10:49:04","price":11.95,"volume":4556}
{"time":"2009-05-04 10:49:04","price":11.95,"volume":4768}
{"time":"2009-05-04 10:49:04","price":11.95,"volume":3576}
{"time":"2009-05-04 10:49:04","price":11.95,"volume":2894}
{"time":"2009-05-04 10:49:04","price":11.95,"volume":17944}
{"time":"2009-05-04 10:49:05","price":11.95,"volume":1062}
{"time":"2009-05-04 10:49:05","price":11.95,"volume":3882}
{"time":"2009-05-04 10:49:06","price":11.95,"volume":8314}
{"time":"2009-05-04 10:49:07","price":11.95,"volume":1370}
{"time":"2009-05-04 10:49:07","price":11.945,"volume":3066}
{"time":"2009-05-04 10:49:07","price":11.945,"volume":2316}
{"time":"2009-05-04 10:49:08","price":11.95,"volume":834}
{"time":"2009-05-04 10:49:08","price":11.95,"volume":6476}
{"time":"2009-05-04 10:49:11","price":11.95,"volume":2000}
{"time":"2009-05-04 10:49:41","price":11.95,"volume":9026}
{"time":"2009-05-04 10:49:41","price":11.95,"volume":500}
{"time":"2009-05-04 10:49:41","price":11.95,"volume":2000}
{"time":"2009-05-04 10:49:41","price":11.95,"volume":2666}
{"time":"2009-05-04 10:49:44","price":11.95,"volume":4790}
{"time":"2009-05-04 10:49:45","price":11.95,"volume":5580}
{"time":"2009-05-04 10:49:45","price":11.95,"volume":11810}
{"time":"2009-05-04 10:49:49","price":11.95,"volume":3622}
{"time":"2009-05-04 10:49:54","price":11.95,"volume":606}
{"time":"2009-05-04 10:49:55","price":11.945,"volume":40000}
{"time":"2009-05-04 10:49:56","price":11.945,"volume":6346}
{"time":"2009-05-04 10:50:01","price":11.95,"volume":968}
{"time":"2009-05-04 10:50:01","price":11.95,"volume":1182}
{"time":"2009-05-04 10:50:01","price":11.95,"volume":94}
{"time":"2009-05-04 10:50:01","price":11.95,"volume":1018}
{"time":"2009-05-04 10:50:01","price":11.95,"volume":1386}
{"time":"2009-05-04 10:50:01","price":11.95,"volume":2974}
{"time":"2009-05-04 10:50:02","price":11.95,"volume":3742}
{"time":"2009-05-04 10:50:02","price":11.95,"volume":850}
{"time":"2009-05-04 10:50:12","price":11.955,"volume":7606}
{"time":"2009-05-04 10:50:12","price":11.955,"volume":4418}
{"time":"2009-05-04 10:50:12","price":11.955,"volume":3020}
{"time":"2009-05-04 10:50:13","price":11.955,"volume":4018}
{"time":"2009-05-04 10:50:15","price":11.96,"volume":2000}
{"time":"2009-05-04 10:50:15","price":11.955,"volume":2340}
{"time":"2009-05-04 10:50:15","price":11.955,"volume":666}
{"time":"2009-05-04 10:50:15","price":11.955,"volume":8596}
{"time":"2009-05-04 10:50:15","price":11.955,"volume":472}
{"time":"2009-05-04 10:50:15","price":11.955,"volume":2298}
{"time":"2009-05-04 10:50:15","price":11.955,"volume":3966}
{"time":"2009-05-04 10:50:15","price":11.955,"volume":614}
{"time":"2009-05-04 10:50:17","price":11.955,"volume":808}
{"time":"2009-05-04 10:50:17","price":11.955,"volume":2808}
{"time":"2009-05-04 10:50:18","price":11.955,"volume":2232}
{"time":"2009-05-04 10:50:18","price":11.955,"volume":1726}
{"time":"2009-05-04 10:50:22","price":11.96,"volume":8000}
{"time":"2009-05-04 10:50:22","price":11.96,"volume":12000}
{"time":"2009-05-04 10:50:22","price":11.96,"volume":2000}
{"time":"2009-05-04 10:50:22","price":11.96,"volume":2000}
{"time":"2009-05-04 10:50:22","price":11.96,"volume":16000}
{"time":"2009-05-04 10:50:23","price":11.96,"volume":2834}
{"time":"2009-05-04 10:50:23","price":11.96,"volume":298}
{"time":"2009-05-04 10:50:23","price":11.96,"volume":5240}
{"time":"2009-05-04 10:50:23","price":11.96,"volume":6840}
{"time":"2009-05-04 10:50:23","price":11.96,"volume":2332}
{"time":"2009-05-04 10:50:23","price":11.96,"volume":1084}
{"time":"2009-05-04 10:50:29","price":11.965,"volume":2200}
{"time":"2009-05-04 10:50:33","price":11.955,"volume":748}
{"time":"2009-05-04 10:50:33","price":11.955,"volume":8}
{"time":"2009-05-04 10:50:33","price":11.95,"volume":2000}
{"time":"2009-05-04 10:50:33","price":11.95,"volume":3244}
{"time":"2009-05-04 10:50:34","price":11.95,"volume":5820}
{"time":"2009-05-04 10:50:34","price":11.95,"volume":6746}
{"time":"2009-05-04 10:50:34","price":11.95,"volume":14702}
{"time":"2009-05-04 10:50:34","price":11.95,"volume":3600}
{"time":"2009-05-04 10:50:34","price":11.95,"volume":10160}
{"time":"2009-05-04 10:50:35","price":11.95,"volume":2562}
{"time":"2009-05-04 10:50:35","price":11.95,"volume":1038}
{"time":"2009-05-04 10:50:35","price":11.95,"volume":5856}
{"time":"2009-05-04 10:50:35","price":11.95,"volume":3600}
{"time":"2009-05-04 10:50:35","price":11.95,"volume":3600}
{"time":"2009-05-04 10:50:35","price":11.95,"volume":3600}
{"time":"2009-05-04 10:50:40","price":11.945,"volume":10134}
{"time":"2009-05-04 10:50:40","price":11.95,"volume":3600}
{"time":"2009-05-04 10:50:40","price":11.95,"volume":6810}
{"time":"2009-05-04 10:50:40","price":11.95,"volume":8086}
{"time":"2009-05-04 10:50:40","price":11.95,"volume":3600}
{"time":"2009-05-04 10:50:42","price":11.95,"volume":3600}
{"time":"2009-05-04 10:50:52","price":11.95,"volume":200}
{"time":"2009-05-04 10:51:03","price":11.945,"volume":67320}
{"time":"2009-05-04 10:51:03","price":11.945,"volume":4000}
{"time":"2009-05-04 10:51:03","price":11.945,"volume":11646}
{"time":"2009-05-04 10:51:03","price":11.945,"volume":2898}
{"time":"2009-05-04 10:51:03","price":11.945,"volume":2682}
{"time":"2009-05-04 10:51:05","price":11.945,"volume":3240}
{"time":"2009-05-04 10:51:05","price":11.945,"volume":360}
{"time":"2009-05-04 10:51:05","price":11.945,"volume":996}
{"time":"2009-05-04 10:51:11","price":11.945,"volume":200}
{"time":"2009-05-04 10:51:16","price":11.945,"volume":8444}
{"time":"2009-05-04 10:51:16","price":11.945,"volume":3600}
{"time":"2009-05-04 10:51:16","price":11.945,"volume":12044}
{"time":"2009-05-04 10:51:16","price":11.94,"volume":4532}
{"time":"2009-05-04 10:51:16","price":11.94,"volume":2}
{"time":"2009-05-04 10:51:17","price":11.945,"volume":3600}
{"time":"2009-05-04 10:51:17","price":11.945,"volume":76}
{"time":"2009-05-04 10:51:25","price":11.945,"volume":3600}
{"time":"2009-05-04 10:51:25","price":11.945,"volume":7574}
{"time":"2009-05-04 10:51:25","price":11.945,"volume":366}
{"time":"2009-05-04 10:51:25","price":11.945,"volume":3600}
{"time":"2009-05-04 10:51:25","price":11.945,"volume":6284}
{"time":"2009-05-04 10:51:25","price":11.945,"volume":3600}
{"time":"2009-05-04 10:51:32","price":11.945,"volume":3600}
{"time":"2009-05-04 10:51:32","price":11.945,"volume":4038}
{"time":"2009-05-04 10:51:32","price":11.945,"volume":3600}
{"time":"2009-05-04 10:51:32","price":11.945,"volume":4038}
{"time":"2009-05-04 10:51:44","price":11.945,"volume":3600}
{"time":"2009-05-04 10:51:44","price":11.945,"volume":4000}
{"time":"2009-05-04 10:51:44","price":11.945,"volume":128}
{"time":"2009-05-04 10:51:46","price":11.945,"volume":3472}
{"time":"2009-05-04 10:51:46","price":11.945,"volume":3748}
{"time":"2009-05-04 10:51:46","price":11.945,"volume":2780}
{"time":"2009-05-04 10:51:56","price":11.94,"volume":12520}
{"time":"2009-05-04 10:51:56","price":11.94,"volume":17946}
{"time":"2009-05-04 10:51:56","price":11.94,"volume":1200}
{"time":"2009-05-04 10:51:56","price":11.94,"volume":1600}
{"time":"2009-05-04 10:51:56","price":11.94,"volume":2760}
{"time":"2009-05-04 10:51:56","price":11.935,"volume":48}
{"time":"2009-05-04 10:51:56","price":11.935,"volume":3902}
{"time":"2009-05-04 10:52:04","price":11.94,"volume":17944}
{"time":"2009-05-04 10:52:26","price":11.935,"volume":358}
{"time":"2009-05-04 10:52:26","price":11.935,"volume":7560}
{"time":"2009-05-04 10:52:26","price":11.935,"volume":2082}
{"time":"2009-05-04 10:52:32","price":11.93,"volume":4000}
{"time":"2009-05-04 10:52:32","price":11.93,"volume":42}
{"time":"2009-05-04 10:52:32","price":11.93,"volume":2400}
{"time":"2009-05-04 10:52:32","price":11.93,"volume":2772}
{"time":"2009-05-04 10:52:32","price":11.93,"volume":188}
{"time":"2009-05-04 10:52:34","price":11.93,"volume":598}
{"time":"2009-05-04 10:52:34","price":11.93,"volume":3430}
{"time":"2009-05-04 10:52:35","price":11.93,"volume":2968}
{"time":"2009-05-04 10:53:00","price":11.93,"volume":200}
{"time":"2009-05-04 10:53:00","price":11.93,"volume":3828}
{"time":"2009-05-04 10:53:04","price":11.93,"volume":280}
{"time":"2009-05-04 10:53:08","price":11.93,"volume":6640}
{"time":"2009-05-04 10:53:08","price":11.93,"volume":17946}
{"time":"2009-05-04 10:53:09","price":11.925,"volume":2610}
{"time":"2009-05-04 10:53:09","price":11.925,"volume":2448}
{"time":"2009-05-04 10:53:09","price":11.925,"volume":3080}
{"time":"2009-05-04 10:53:09","price":11.925,"volume":2000}
{"time":"2009-05-04 10:53:09","price":11.93,"volume":200}
{"time":"2009-05-04 10:53:24","price":11.915,"volume":4000}
{"time":"2009-05-04 10:53:24","price":11.915,"volume":4000}
{"time":"2009-05-04 10:53:24","price":11.915,"volume":2000}
{"time":"2009-05-04 10:54:02","price":11.92,"volume":10000}
{"time":"2009-05-04 10:54:02","price":11.92,"volume":2534}
{"time":"2009-05-04 10:54:02","price":11.92,"volume":8166}
{"time":"2009-05-04 10:54:02","price":11.92,"volume":350}
{"time":"2009-05-04 10:54:02","price":11.92,"volume":10856}
{"time":"2009-05-04 10:54:02","price":11.92,"volume":2266}
{"time":"2009-05-04 10:54:09","price":11.92,"volume":2196}
{"time":"2009-05-04 10:54:09","price":11.92,"volume":2880}
{"time":"2009-05-04 10:54:09","price":11.92,"volume":1486}
{"time":"2009-05-04 10:54:09","price":11.92,"volume":1572}
{"time":"2009-05-04 10:54:09","price":11.92,"volume":744}
{"time":"2009-05-04 10:54:09","price":11.92,"volume":626}
{"time":"2009-05-04 10:54:13","price":11.92,"volume":110}
{"time":"2009-05-04 10:54:22","price":11.92,"volume":1000}
{"time":"2009-05-04 10:54:23","price":11.915,"volume":514}
{"time":"2009-05-04 10:54:28","price":11.92,"volume":1000}
{"time":"2009-05-04 10:54:34","price":11.92,"volume":400}
{"time":"2009-05-04 10:54:36","price":11.91,"volume":1496}
{"time":"2009-05-04 10:54:53","price":11.92,"volume":1832}
{"time":"2009-05-04 10:54:53","price":11.92,"volume":990}
{"time":"2009-05-04 10:54:54","price":11.915,"volume":3016}
{"time":"2009-05-04 10:54:54","price":11.91,"volume":18504}
{"time":"2009-05-04 10:54:54","price":11.91,"volume":37050}
{"time":"2009-05-04 10:54:54","price":11.91,"volume":552}
{"time":"2009-05-04 10:54:54","price":11.91,"volume":1600}
{"time":"2009-05-04 10:54:54","price":11.91,"volume":17226}
{"time":"2009-05-04 10:55:22","price":11.915,"volume":4182}
{"time":"2009-05-04 10:55:22","price":11.91,"volume":4000}
{"time":"2009-05-04 10:55:22","price":11.91,"volume":18664}
{"time":"2009-05-04 10:55:22","price":11.905,"volume":2000}
{"time":"2009-05-04 10:55:22","price":11.905,"volume":1400}
{"time":"2009-05-04 10:55:23","price":11.905,"volume":244}
{"time":"2009-05-04 10:55:28","price":11.905,"volume":10812}
{"time":"2009-05-04 10:55:28","price":11.905,"volume":2652}
{"time":"2009-05-04 10:55:37","price":11.9,"volume":2000}
{"time":"2009-05-04 10:55:37","price":11.9,"volume":2000}
{"time":"2009-05-04 10:55:37","price":11.9,"volume":2414}
{"time":"2009-05-04 10:55:37","price":11.9,"volume":5200}
{"time":"2009-05-04 10:55:37","price":11.905,"volume":1564}
{"time":"2009-05-04 10:55:37","price":11.905,"volume":2652}
{"time":"2009-05-04 10:55:37","price":11.905,"volume":2922}
{"time":"2009-05-04 10:55:37","price":11.9,"volume":4800}
{"time":"2009-05-04 10:55:37","price":11.9,"volume":2436}
{"time":"2009-05-04 10:55:37","price":11.9,"volume":1746}
{"time":"2009-05-04 10:55:37","price":11.9,"volume":6778}
{"time":"2009-05-04 10:55:37","price":11.905,"volume":340}
{"time":"2009-05-04 10:55:37","price":11.905,"volume":3660}
{"time":"2009-05-04 10:55:40","price":11.905,"volume":154}
{"time":"2009-05-04 10:55:42","price":11.9,"volume":4348}
{"time":"2009-05-04 10:55:42","price":11.9,"volume":2978}
{"time":"2009-05-04 10:55:42","price":11.9,"volume":12674}
{"time":"2009-05-04 10:55:42","price":11.9,"volume":2910}
{"time":"2009-05-04 10:55:44","price":11.905,"volume":200}
{"time":"2009-05-04 10:55:45","price":11.9,"volume":8118}
{"time":"2009-05-04 10:55:45","price":11.89,"volume":1000}
{"time":"2009-05-04 10:55:45","price":11.89,"volume":2000}
{"time":"2009-05-04 10:55:45","price":11.89,"volume":8964}
{"time":"2009-05-04 10:55:51","price":11.9,"volume":2236}
{"time":"2009-05-04 10:55:51","price":11.895,"volume":3066}
{"time":"2009-05-04 10:55:51","price":11.89,"volume":1036}
{"time":"2009-05-04 10:55:51","price":11.89,"volume":1398}
{"time":"2009-05-04 10:56:03","price":11.9,"volume":200}
{"time":"2009-05-04 10:56:05","price":11.895,"volume":4050}
{"time":"2009-05-04 10:56:05","price":11.895,"volume":634}
{"time":"2009-05-04 10:56:05","price":11.895,"volume":4042}
{"time":"2009-05-04 10:56:08","price":11.895,"volume":2702}
{"time":"2009-05-04 10:56:08","price":11.895,"volume":2910}
{"time":"2009-05-04 10:56:08","price":11.895,"volume":3006}
{"time":"2009-05-04 10:56:08","price":11.895,"volume":1884}
{"time":"2009-05-04 10:56:10","price":11.89,"volume":2602}
{"time":"2009-05-04 10:56:10","price":11.89,"volume":7652}
{"time":"2009-05-04 10:56:16","price":11.895,"volume":5000}
{"time":"2009-05-04 10:56:31","price":11.895,"volume":1124}
{"time":"2009-05-04 10:56:31","price":11.895,"volume":6596}
{"time":"2009-05-04 10:56:33","price":11.895,"volume":2280}
{"time":"2009-05-04 10:56:42","price":11.89,"volume":2348}
{"time":"2009-05-04 10:56:42","price":11.89,"volume":17652}
{"time":"2009-05-04 10:56:42","price":11.89,"volume":2348}
{"time":"2009-05-04 10:56:42","price":11.89,"volume":1294}
{"time":"2009-05-04 10:56:43","price":11.89,"volume":7868}
{"time":"2009-05-04 10:56:43","price":11.89,"volume":8700}
{"time":"2009-05-04 10:56:43","price":11.89,"volume":84}
{"time":"2009-05-04 10:56:43","price":11.89,"volume":4000}
{"time":"2009-05-04 10:56:43","price":11.89,"volume":3000}
{"time":"2009-05-04 10:56:43","price":11.89,"volume":1590}
{"time":"2009-05-04 10:56:43","price":11.89,"volume":8410}
{"time":"2009-05-04 10:56:44","price":11.89,"volume":1480}
{"time":"2009-05-04 10:56:45","price":11.89,"volume":8520}
{"time":"2009-05-04 10:56:45","price":11.89,"volume":6876}
{"time":"2009-05-04 10:56:52","price":11.89,"volume":10000}
{"time":"2009-05-04 10:56:52","price":11.89,"volume":4638}
{"time":"2009-05-04 10:56:53","price":11.89,"volume":5362}
{"time":"2009-05-04 10:56:53","price":11.89,"volume":10000}
{"time":"2009-05-04 10:56:53","price":11.89,"volume":1566}
{"time":"2009-05-04 10:56:55","price":11.89,"volume":1558}
{"time":"2009-05-04 10:56:59","price":11.885,"volume":2600}
{"time":"2009-05-04 10:56:59","price":11.885,"volume":260}
{"time":"2009-05-04 10:56:59","price":11.885,"volume":2000}
{"time":"2009-05-04 10:56:59","price":11.885,"volume":1600}
{"time":"2009-05-04 10:57:03","price":11.88,"volume":120}
{"time":"2009-05-04 10:57:03","price":11.88,"volume":1000}
{"time":"2009-05-04 10:57:03","price":11.88,"volume":800}
{"time":"2009-05-04 10:57:03","price":11.88,"volume":30000}
{"time":"2009-05-04 10:57:03","price":11.88,"volume":4000}
{"time":"2009-05-04 10:57:03","price":11.88,"volume":1000}
{"time":"2009-05-04 10:57:03","price":11.88,"volume":2738}
{"time":"2009-05-04 10:57:04","price":11.885,"volume":2712}
{"time":"2009-05-04 10:57:04","price":11.88,"volume":18794}
{"time":"2009-05-04 10:57:06","price":11.89,"volume":2000}
{"time":"2009-05-04 10:57:06","price":11.88,"volume":8468}
{"time":"2009-05-04 10:57:06","price":11.88,"volume":8186}
{"time":"2009-05-04 10:57:12","price":11.88,"volume":9758}
{"time":"2009-05-04 10:57:12","price":11.88,"volume":2930}
{"time":"2009-05-04 10:57:17","price":11.88,"volume":684}
{"time":"2009-05-04 10:57:31","price":11.88,"volume":838}
{"time":"2009-05-04 10:57:31","price":11.88,"volume":32}
{"time":"2009-05-04 10:57:45","price":11.88,"volume":4000}
{"time":"2009-05-04 10:57:56","price":11.88,"volume":2808}
{"time":"2009-05-04 10:57:56","price":11.88,"volume":4538}
{"time":"2009-05-04 10:57:56","price":11.88,"volume":800}
{"time":"2009-05-04 10:57:56","price":11.88,"volume":1854}
{"time":"2009-05-04 10:57:57","price":11.88,"volume":270}
{"time":"2009-05-04 10:57:57","price":11.88,"volume":2284}
{"time":"2009-05-04 10:57:57","price":11.88,"volume":4582}
{"time":"2009-05-04 10:57:59","price":11.885,"volume":1600}
{"time":"2009-05-04 10:57:59","price":11.885,"volume":628}
{"time":"2009-05-04 10:58:04","price":11.885,"volume":1140}
{"time":"2009-05-04 10:58:05","price":11.885,"volume":20}
{"time":"2009-05-04 10:58:17","price":11.885,"volume":2}
{"time":"2009-05-04 10:58:22","price":11.885,"volume":3368}
{"time":"2009-05-04 10:58:22","price":11.885,"volume":1222}
{"time":"2009-05-04 10:58:26","price":11.885,"volume":2944}
{"time":"2009-05-04 10:58:26","price":11.885,"volume":4000}
{"time":"2009-05-04 10:58:28","price":11.885,"volume":600}
{"time":"2009-05-04 10:58:33","price":11.885,"volume":2456}
{"time":"2009-05-04 10:58:33","price":11.885,"volume":2034}
{"time":"2009-05-04 10:58:34","price":11.885,"volume":2000}
{"time":"2009-05-04 10:58:42","price":11.885,"volume":386}
{"time":"2009-05-04 10:58:42","price":11.885,"volume":352}
{"time":"2009-05-04 10:58:50","price":11.885,"volume":4190}
{"time":"2009-05-04 10:58:53","price":11.89,"volume":600}
{"time":"2009-05-04 10:58:53","price":11.89,"volume":7720}
{"time":"2009-05-04 10:58:57","price":11.89,"volume":6996}
{"time":"2009-05-04 10:58:57","price":11.89,"volume":8240}
{"time":"2009-05-04 10:58:58","price":11.89,"volume":10510}
{"time":"2009-05-04 10:58:59","price":11.9,"volume":17946}
{"time":"2009-05-04 10:59:00","price":11.9,"volume":27590}
{"time":"2009-05-04 10:59:08","price":11.895,"volume":200}
{"time":"2009-05-04 10:59:08","price":11.9,"volume":4464}
{"time":"2009-05-04 10:59:08","price":11.9,"volume":10000}
{"time":"2009-05-04 10:59:08","price":11.9,"volume":5336}
{"time":"2009-05-04 10:59:08","price":11.9,"volume":2198}
{"time":"2009-05-04 10:59:10","price":11.9,"volume":1644}
{"time":"2009-05-04 10:59:10","price":11.9,"volume":1320}
{"time":"2009-05-04 10:59:12","price":11.9,"volume":8680}
{"time":"2009-05-04 10:59:12","price":11.9,"volume":4668}
{"time":"2009-05-04 10:59:12","price":11.9,"volume":6652}
{"time":"2009-05-04 10:59:44","price":11.9,"volume":40}
{"time":"2009-05-04 10:59:44","price":11.9,"volume":2964}
{"time":"2009-05-04 10:59:51","price":11.9,"volume":3908}
{"time":"2009-05-04 10:59:51","price":11.9,"volume":9360}
{"time":"2009-05-04 10:59:51","price":11.9,"volume":640}
{"time":"2009-05-04 10:59:51","price":11.9,"volume":492}
{"time":"2009-05-04 10:59:53","price":11.9,"volume":1224}
{"time":"2009-05-04 10:59:53","price":11.9,"volume":9104}
{"time":"2009-05-04 10:59:53","price":11.9,"volume":100}
{"time":"2009-05-04 10:59:53","price":11.9,"volume":9572}
{"time":"2009-05-04 11:00:28","price":11.9,"volume":428}
{"time":"2009-05-04 11:00:28","price":11.9,"volume":4746}
{"time":"2009-05-04 11:00:28","price":11.9,"volume":4554}
{"time":"2009-05-04 11:00:28","price":11.9,"volume":11568}
{"time":"2009-05-04 11:00:33","price":11.9,"volume":5084}
{"time":"2009-05-04 11:00:33","price":11.9,"volume":10000}
{"time":"2009-05-04 11:00:33","price":11.9,"volume":25432}
{"time":"2009-05-04 11:00:35","price":11.9,"volume":600}
{"time":"2009-05-04 11:00:36","price":11.9,"volume":3006}
{"time":"2009-05-04 11:00:41","price":11.9,"volume":1000}
{"time":"2009-05-04 11:00:43","price":11.9,"volume":4040}
{"time":"2009-05-04 11:00:43","price":11.9,"volume":838}
{"time":"2009-05-04 11:00:43","price":11.9,"volume":576}
{"time":"2009-05-04 11:00:43","price":11.9,"volume":868}
{"time":"2009-05-04 11:00:43","price":11.9,"volume":2722}
{"time":"2009-05-04 11:01:01","price":11.9,"volume":544}
{"time":"2009-05-04 11:01:01","price":11.9,"volume":4118}
{"time":"2009-05-04 11:01:01","price":11.9,"volume":3948}
{"time":"2009-05-04 11:01:04","price":11.905,"volume":2180}
{"time":"2009-05-04 11:01:15","price":11.905,"volume":7122}
{"time":"2009-05-04 11:01:21","price":11.905,"volume":3098}
{"time":"2009-05-04 11:01:21","price":11.905,"volume":2796}
{"time":"2009-05-04 11:01:21","price":11.91,"volume":1064}
{"time":"2009-05-04 11:01:55","price":11.91,"volume":15164}
{"time":"2009-05-04 11:02:06","price":11.91,"volume":11500}
{"time":"2009-05-04 11:02:06","price":11.91,"volume":600}
{"time":"2009-05-04 11:02:19","price":11.9,"volume":2200}
{"time":"2009-05-04 11:02:19","price":11.9,"volume":5834}
{"time":"2009-05-04 11:02:19","price":11.9,"volume":1966}
{"time":"2009-05-04 11:02:32","price":11.91,"volume":700}
{"time":"2009-05-04 11:03:08","price":11.905,"volume":2780}
{"time":"2009-05-04 11:03:08","price":11.905,"volume":3006}
{"time":"2009-05-04 11:03:08","price":11.905,"volume":2304}
{"time":"2009-05-04 11:03:09","price":11.905,"volume":2108}
{"time":"2009-05-04 11:03:31","price":11.9,"volume":3616}
{"time":"2009-05-04 11:03:31","price":11.9,"volume":2956}
{"time":"2009-05-04 11:03:31","price":11.9,"volume":5106}
{"time":"2009-05-04 11:03:31","price":11.9,"volume":7032}
{"time":"2009-05-04 11:03:31","price":11.9,"volume":5106}
{"time":"2009-05-04 11:03:31","price":11.9,"volume":6184}
{"time":"2009-05-04 11:04:40","price":11.905,"volume":5450}
{"time":"2009-05-04 11:04:40","price":11.905,"volume":4550}
{"time":"2009-05-04 11:04:55","price":11.91,"volume":16560}
{"time":"2009-05-04 11:05:07","price":11.905,"volume":4038}
{"time":"2009-05-04 11:05:07","price":11.905,"volume":3702}
{"time":"2009-05-04 11:05:07","price":11.905,"volume":2260}
{"time":"2009-05-04 11:05:13","price":11.905,"volume":2144}
{"time":"2009-05-04 11:05:17","price":11.905,"volume":376}
{"time":"2009-05-04 11:05:38","price":11.91,"volume":4000}
{"time":"2009-05-04 11:05:39","price":11.91,"volume":400}
{"time":"2009-05-04 11:05:40","price":11.91,"volume":12}
{"time":"2009-05-04 11:05:40","price":11.91,"volume":678}
{"time":"2009-05-04 11:05:40","price":11.91,"volume":2346}
{"time":"2009-05-04 11:05:44","price":11.91,"volume":1000}
{"time":"2009-05-04 11:05:50","price":11.91,"volume":800}
{"time":"2009-05-04 11:05:50","price":11.91,"volume":500}
{"time":"2009-05-04 11:06:09","price":11.905,"volume":2930}
{"time":"2009-05-04 11:06:09","price":11.905,"volume":7070}
{"time":"2009-05-04 11:06:34","price":11.91,"volume":676}
{"time":"2009-05-04 11:06:34","price":11.91,"volume":3360}
{"time":"2009-05-04 11:06:38","price":11.91,"volume":400}
{"time":"2009-05-04 11:06:38","price":11.91,"volume":2340}
{"time":"2009-05-04 11:06:38","price":11.91,"volume":12824}
{"time":"2009-05-04 11:06:43","price":11.91,"volume":400}
{"time":"2009-05-04 11:06:51","price":11.905,"volume":6000}
{"time":"2009-05-04 11:06:51","price":11.905,"volume":2622}
{"time":"2009-05-04 11:06:51","price":11.905,"volume":1340}
{"time":"2009-05-04 11:06:51","price":11.905,"volume":10240}
{"time":"2009-05-04 11:06:51","price":11.905,"volume":15738}
{"time":"2009-05-04 11:06:51","price":11.905,"volume":4022}
{"time":"2009-05-04 11:06:54","price":11.905,"volume":9500}
{"time":"2009-05-04 11:07:05","price":11.905,"volume":500}
{"time":"2009-05-04 11:07:05","price":11.905,"volume":800}
{"time":"2009-05-04 11:07:10","price":11.905,"volume":4038}
{"time":"2009-05-04 11:07:40","price":11.91,"volume":1000}
{"time":"2009-05-04 11:07:41","price":11.905,"volume":4662}
{"time":"2009-05-04 11:07:41","price":11.905,"volume":5338}
{"time":"2009-05-04 11:08:11","price":11.91,"volume":18600}
{"time":"2009-05-04 11:08:11","price":11.91,"volume":8600}
{"time":"2009-05-04 11:08:11","price":11.91,"volume":4270}
{"time":"2009-05-04 11:08:11","price":11.91,"volume":5916}
{"time":"2009-05-04 11:08:32","price":11.91,"volume":8000}
{"time":"2009-05-04 11:08:35","price":11.915,"volume":718}
{"time":"2009-05-04 11:08:39","price":11.91,"volume":4614}
{"time":"2009-05-04 11:08:39","price":11.91,"volume":15164}
{"time":"2009-05-04 11:08:39","price":11.91,"volume":222}
{"time":"2009-05-04 11:08:48","price":11.91,"volume":2302}
{"time":"2009-05-04 11:08:48","price":11.91,"volume":31168}
{"time":"2009-05-04 11:08:59","price":11.91,"volume":2280}
{"time":"2009-05-04 11:09:01","price":11.91,"volume":3006}
{"time":"2009-05-04 11:09:03","price":11.91,"volume":2740}
{"time":"2009-05-04 11:09:03","price":11.91,"volume":2700}
{"time":"2009-05-04 11:09:03","price":11.905,"volume":2000}
{"time":"2009-05-04 11:09:03","price":11.91,"volume":1458}
{"time":"2009-05-04 11:09:03","price":11.91,"volume":152}
{"time":"2009-05-04 11:09:03","price":11.91,"volume":2146}
{"time":"2009-05-04 11:09:05","price":11.91,"volume":2048}
{"time":"2009-05-04 11:09:11","price":11.915,"volume":694}
{"time":"2009-05-04 11:09:23","price":11.91,"volume":4186}
{"time":"2009-05-04 11:09:26","price":11.91,"volume":13420}
{"time":"2009-05-04 11:09:26","price":11.91,"volume":1638}
{"time":"2009-05-04 11:09:41","price":11.91,"volume":3874}
{"time":"2009-05-04 11:09:43","price":11.91,"volume":1068}
{"time":"2009-05-04 11:10:08","price":11.91,"volume":15162}
{"time":"2009-05-04 11:10:08","price":11.91,"volume":2830}
{"time":"2009-05-04 11:10:21","price":11.91,"volume":592}
{"time":"2009-05-04 11:10:57","price":11.905,"volume":2712}
{"time":"2009-05-04 11:10:57","price":11.905,"volume":110}
{"time":"2009-05-04 11:11:11","price":11.9,"volume":1170}
{"time":"2009-05-04 11:11:19","price":11.905,"volume":4038}
{"time":"2009-05-04 11:11:24","price":11.9,"volume":1000}
{"time":"2009-05-04 11:11:24","price":11.9,"volume":2140}
{"time":"2009-05-04 11:11:35","price":11.905,"volume":100}
{"time":"2009-05-04 11:11:39","price":11.91,"volume":1000}
{"time":"2009-05-04 11:11:39","price":11.9,"volume":100}
{"time":"2009-05-04 11:12:09","price":11.9,"volume":10000}
{"time":"2009-05-04 11:12:17","price":11.91,"volume":200}
{"time":"2009-05-04 11:12:17","price":11.91,"volume":400}
{"time":"2009-05-04 11:12:18","price":11.9,"volume":2}
{"time":"2009-05-04 11:12:47","price":11.91,"volume":7100}
{"time":"2009-05-04 11:12:47","price":11.91,"volume":3698}
{"time":"2009-05-04 11:12:47","price":11.91,"volume":8254}
{"time":"2009-05-04 11:12:47","price":11.91,"volume":4000}
{"time":"2009-05-04 11:12:47","price":11.91,"volume":2000}
{"time":"2009-05-04 11:12:47","price":11.91,"volume":8254}
{"time":"2009-05-04 11:12:47","price":11.91,"volume":10000}
{"time":"2009-05-04 11:12:47","price":11.91,"volume":6146}
{"time":"2009-05-04 11:12:47","price":11.91,"volume":548}
{"time":"2009-05-04 11:12:55","price":11.91,"volume":1584}
{"time":"2009-05-04 11:12:55","price":11.91,"volume":3478}
{"time":"2009-05-04 11:12:55","price":11.91,"volume":10102}
{"time":"2009-05-04 11:12:56","price":11.905,"volume":1200}
{"time":"2009-05-04 11:12:56","price":11.905,"volume":2780}
{"time":"2009-05-04 11:13:15","price":11.905,"volume":2048}
{"time":"2009-05-04 11:13:18","price":11.9,"volume":30000}
{"time":"2009-05-04 11:13:24","price":11.9,"volume":9356}
{"time":"2009-05-04 11:13:24","price":11.9,"volume":2000}
{"time":"2009-05-04 11:13:24","price":11.9,"volume":2136}
{"time":"2009-05-04 11:13:24","price":11.9,"volume":6536}
{"time":"2009-05-04 11:13:24","price":11.9,"volume":1288}
{"time":"2009-05-04 11:13:24","price":11.9,"volume":2880}
{"time":"2009-05-04 11:13:24","price":11.9,"volume":2134}
{"time":"2009-05-04 11:13:24","price":11.9,"volume":2554}
{"time":"2009-05-04 11:13:32","price":11.9,"volume":668}
{"time":"2009-05-04 11:13:32","price":11.895,"volume":4148}
{"time":"2009-05-04 11:13:32","price":11.895,"volume":14810}
{"time":"2009-05-04 11:13:32","price":11.895,"volume":4536}
{"time":"2009-05-04 11:13:54","price":11.9,"volume":200}
{"time":"2009-05-04 11:13:58","price":11.9,"volume":200}
{"time":"2009-05-04 11:13:59","price":11.895,"volume":4050}
{"time":"2009-05-04 11:14:07","price":11.89,"volume":4000}
{"time":"2009-05-04 11:14:07","price":11.89,"volume":2606}
{"time":"2009-05-04 11:14:07","price":11.89,"volume":4182}
{"time":"2009-05-04 11:14:14","price":11.89,"volume":10972}
{"time":"2009-05-04 11:14:25","price":11.89,"volume":10}
{"time":"2009-05-04 11:14:34","price":11.885,"volume":40000}
{"time":"2009-05-04 11:14:34","price":11.885,"volume":2162}
{"time":"2009-05-04 11:14:34","price":11.885,"volume":2776}
{"time":"2009-05-04 11:14:34","price":11.885,"volume":11628}
{"time":"2009-05-04 11:14:45","price":11.88,"volume":1000}
{"time":"2009-05-04 11:14:45","price":11.88,"volume":1000}
{"time":"2009-05-04 11:15:15","price":11.88,"volume":200}
{"time":"2009-05-04 11:15:15","price":11.88,"volume":20000}
{"time":"2009-05-04 11:15:15","price":11.88,"volume":16008}
{"time":"2009-05-04 11:15:47","price":11.885,"volume":840}
{"time":"2009-05-04 11:15:52","price":11.885,"volume":12}
{"time":"2009-05-04 11:15:52","price":11.885,"volume":600}
{"time":"2009-05-04 11:15:58","price":11.885,"volume":10298}
{"time":"2009-05-04 11:16:00","price":11.88,"volume":940}
{"time":"2009-05-04 11:16:03","price":11.885,"volume":4910}
{"time":"2009-05-04 11:16:03","price":11.885,"volume":11242}
{"time":"2009-05-04 11:16:09","price":11.885,"volume":4712}
{"time":"2009-05-04 11:16:09","price":11.885,"volume":4204}
{"time":"2009-05-04 11:16:27","price":11.89,"volume":300}
{"time":"2009-05-04 11:16:34","price":11.89,"volume":100}
{"time":"2009-05-04 11:16:41","price":11.89,"volume":272}
{"time":"2009-05-04 11:16:55","price":11.89,"volume":1554}
{"time":"2009-05-04 11:16:55","price":11.89,"volume":8358}
{"time":"2009-05-04 11:16:57","price":11.89,"volume":3006}
{"time":"2009-05-04 11:16:57","price":11.89,"volume":2244}
{"time":"2009-05-04 11:17:26","price":11.895,"volume":400}
{"time":"2009-05-04 11:17:56","price":11.89,"volume":10000}
{"time":"2009-05-04 11:18:44","price":11.895,"volume":1032}
{"time":"2009-05-04 11:18:44","price":11.895,"volume":6358}
{"time":"2009-05-04 11:18:45","price":11.895,"volume":280}
{"time":"2009-05-04 11:18:51","price":11.895,"volume":7634}
{"time":"2009-05-04 11:18:51","price":11.895,"volume":2366}
{"time":"2009-05-04 11:18:51","price":11.895,"volume":5134}
{"time":"2009-05-04 11:18:51","price":11.895,"volume":2798}
{"time":"2009-05-04 11:18:51","price":11.895,"volume":2068}
{"time":"2009-05-04 11:18:55","price":11.9,"volume":6334}
{"time":"2009-05-04 11:18:55","price":11.9,"volume":8830}
{"time":"2009-05-04 11:18:55","price":11.9,"volume":1644}
{"time":"2009-05-04 11:19:00","price":11.9,"volume":9526}
{"time":"2009-05-04 11:19:00","price":11.9,"volume":6334}
{"time":"2009-05-04 11:19:00","price":11.9,"volume":12174}
{"time":"2009-05-04 11:19:00","price":11.9,"volume":11966}
{"time":"2009-05-04 11:19:09","price":11.9,"volume":8034}
{"time":"2009-05-04 11:19:09","price":11.9,"volume":12}
{"time":"2009-05-04 11:19:11","price":11.905,"volume":338}
{"time":"2009-05-04 11:19:18","price":11.905,"volume":2860}
{"time":"2009-05-04 11:19:26","price":11.905,"volume":2802}
{"time":"2009-05-04 11:19:26","price":11.905,"volume":6000}
{"time":"2009-05-04 11:19:34","price":11.905,"volume":1198}
{"time":"2009-05-04 11:19:43","price":11.91,"volume":1400}
{"time":"2009-05-04 11:19:43","price":11.91,"volume":1116}
{"time":"2009-05-04 11:19:50","price":11.905,"volume":2920}
{"time":"2009-05-04 11:19:50","price":11.905,"volume":1080}
{"time":"2009-05-04 11:19:50","price":11.905,"volume":1200}
{"time":"2009-05-04 11:19:55","price":11.905,"volume":434}
{"time":"2009-05-04 11:20:02","price":11.9,"volume":360}
{"time":"2009-05-04 11:20:13","price":11.905,"volume":748}
{"time":"2009-05-04 11:20:13","price":11.905,"volume":2668}
{"time":"2009-05-04 11:20:17","price":11.91,"volume":200}
{"time":"2009-05-04 11:20:19","price":11.9,"volume":700}
{"time":"2009-05-04 11:20:27","price":11.905,"volume":382}
{"time":"2009-05-04 11:20:36","price":11.91,"volume":1000}
{"time":"2009-05-04 11:20:47","price":11.91,"volume":15164}
{"time":"2009-05-04 11:20:47","price":11.91,"volume":3568}
{"time":"2009-05-04 11:20:49","price":11.905,"volume":14902}
{"time":"2009-05-04 11:20:49","price":11.905,"volume":1096}
{"time":"2009-05-04 11:20:49","price":11.905,"volume":732}
{"time":"2009-05-04 11:20:49","price":11.905,"volume":2562}
{"time":"2009-05-04 11:20:49","price":11.905,"volume":2244}
{"time":"2009-05-04 11:20:49","price":11.905,"volume":2428}
{"time":"2009-05-04 11:21:09","price":11.905,"volume":76}
{"time":"2009-05-04 11:21:11","price":11.905,"volume":124}
{"time":"2009-05-04 11:21:17","price":11.905,"volume":200}
{"time":"2009-05-04 11:21:22","price":11.905,"volume":200}
{"time":"2009-05-04 11:21:27","price":11.9,"volume":8940}
{"time":"2009-05-04 11:21:27","price":11.9,"volume":1000}
{"time":"2009-05-04 11:21:27","price":11.9,"volume":2000}
{"time":"2009-05-04 11:21:27","price":11.9,"volume":1520}
{"time":"2009-05-04 11:21:27","price":11.9,"volume":936}
{"time":"2009-05-04 11:21:27","price":11.9,"volume":10000}
{"time":"2009-05-04 11:21:27","price":11.9,"volume":10000}
{"time":"2009-05-04 11:21:28","price":11.9,"volume":7168}
{"time":"2009-05-04 11:21:29","price":11.9,"volume":2832}
{"time":"2009-05-04 11:21:32","price":11.9,"volume":6000}
{"time":"2009-05-04 11:21:35","price":11.9,"volume":4000}
{"time":"2009-05-04 11:21:35","price":11.9,"volume":4000}
{"time":"2009-05-04 11:21:35","price":11.9,"volume":2420}
{"time":"2009-05-04 11:21:35","price":11.9,"volume":3580}
{"time":"2009-05-04 11:21:35","price":11.9,"volume":3580}
{"time":"2009-05-04 11:21:38","price":11.9,"volume":6420}
{"time":"2009-05-04 11:21:40","price":11.9,"volume":3762}
{"time":"2009-05-04 11:21:40","price":11.9,"volume":2680}
{"time":"2009-05-04 11:21:40","price":11.9,"volume":3558}
{"time":"2009-05-04 11:21:40","price":11.9,"volume":480}
{"time":"2009-05-04 11:21:40","price":11.9,"volume":3558}
{"time":"2009-05-04 11:21:40","price":11.9,"volume":1486}
{"time":"2009-05-04 11:21:40","price":11.9,"volume":1094}
{"time":"2009-05-04 11:21:40","price":11.9,"volume":1256}
{"time":"2009-05-04 11:21:40","price":11.9,"volume":2606}
{"time":"2009-05-04 11:21:40","price":11.9,"volume":1434}
{"time":"2009-05-04 11:21:57","price":11.9,"volume":40}
{"time":"2009-05-04 11:21:57","price":11.9,"volume":382}
{"time":"2009-05-04 11:22:07","price":11.9,"volume":70}
{"time":"2009-05-04 11:22:07","price":11.9,"volume":15162}
{"time":"2009-05-04 11:22:10","price":11.895,"volume":2854}
{"time":"2009-05-04 11:22:10","price":11.895,"volume":2014}
{"time":"2009-05-04 11:22:17","price":11.895,"volume":602}
{"time":"2009-05-04 11:22:18","price":11.89,"volume":2852}
{"time":"2009-05-04 11:22:22","price":11.9,"volume":600}
{"time":"2009-05-04 11:23:05","price":11.895,"volume":44}
{"time":"2009-05-04 11:23:05","price":11.895,"volume":156}
{"time":"2009-05-04 11:23:17","price":11.895,"volume":1756}
{"time":"2009-05-04 11:23:50","price":11.885,"volume":1400}
{"time":"2009-05-04 11:23:50","price":11.885,"volume":3622}
{"time":"2009-05-04 11:23:50","price":11.885,"volume":12120}
{"time":"2009-05-04 11:23:50","price":11.885,"volume":19438}
{"time":"2009-05-04 11:23:50","price":11.885,"volume":764}
{"time":"2009-05-04 11:23:50","price":11.885,"volume":3372}
{"time":"2009-05-04 11:23:50","price":11.885,"volume":1400}
{"time":"2009-05-04 11:23:50","price":11.885,"volume":2742}
{"time":"2009-05-04 11:23:51","price":11.88,"volume":600}
{"time":"2009-05-04 11:23:51","price":11.88,"volume":6000}
{"time":"2009-05-04 11:23:51","price":11.88,"volume":3516}
{"time":"2009-05-04 11:23:51","price":11.88,"volume":6484}
{"time":"2009-05-04 11:23:51","price":11.88,"volume":2546}
{"time":"2009-05-04 11:23:51","price":11.88,"volume":4000}
{"time":"2009-05-04 11:24:07","price":11.875,"volume":400}
{"time":"2009-05-04 11:24:07","price":11.875,"volume":1600}
{"time":"2009-05-04 11:24:07","price":11.875,"volume":4000}
{"time":"2009-05-04 11:24:07","price":11.875,"volume":2430}
{"time":"2009-05-04 11:24:07","price":11.875,"volume":2392}
{"time":"2009-05-04 11:24:09","price":11.875,"volume":4808}
{"time":"2009-05-04 11:24:15","price":11.875,"volume":2000}
{"time":"2009-05-04 11:24:15","price":11.87,"volume":200}
{"time":"2009-05-04 11:24:15","price":11.87,"volume":200}
{"time":"2009-05-04 11:24:15","price":11.87,"volume":2044}
{"time":"2009-05-04 11:24:23","price":11.87,"volume":17956}
{"time":"2009-05-04 11:24:23","price":11.87,"volume":4348}
{"time":"2009-05-04 11:24:23","price":11.87,"volume":15164}
{"time":"2009-05-04 11:24:23","price":11.87,"volume":7068}
{"time":"2009-05-04 11:24:27","price":11.865,"volume":2000}
{"time":"2009-05-04 11:24:27","price":11.865,"volume":4060}
{"time":"2009-05-04 11:24:27","price":11.865,"volume":4054}
{"time":"2009-05-04 11:24:29","price":11.865,"volume":2006}
{"time":"2009-05-04 11:24:51","price":11.87,"volume":10000}
{"time":"2009-05-04 11:24:51","price":11.87,"volume":4970}
{"time":"2009-05-04 11:25:07","price":11.865,"volume":3162}
{"time":"2009-05-04 11:25:07","price":11.865,"volume":1216}
{"time":"2009-05-04 11:25:07","price":11.865,"volume":2000}
{"time":"2009-05-04 11:25:07","price":11.865,"volume":2434}
{"time":"2009-05-04 11:25:07","price":11.865,"volume":1000}
{"time":"2009-05-04 11:25:07","price":11.865,"volume":1610}
{"time":"2009-05-04 11:25:12","price":11.865,"volume":3606}
{"time":"2009-05-04 11:25:13","price":11.87,"volume":10000}
{"time":"2009-05-04 11:25:39","price":11.87,"volume":1820}
{"time":"2009-05-04 11:25:42","price":11.865,"volume":12}
{"time":"2009-05-04 11:25:42","price":11.865,"volume":1200}
{"time":"2009-05-04 11:25:42","price":11.865,"volume":2944}
{"time":"2009-05-04 11:25:44","price":11.865,"volume":2944}
{"time":"2009-05-04 11:25:54","price":11.865,"volume":1000}
{"time":"2009-05-04 11:25:54","price":11.865,"volume":2000}
{"time":"2009-05-04 11:25:54","price":11.86,"volume":2000}
{"time":"2009-05-04 11:25:54","price":11.86,"volume":2000}
{"time":"2009-05-04 11:25:54","price":11.86,"volume":40000}
{"time":"2009-05-04 11:25:54","price":11.86,"volume":2000}
{"time":"2009-05-04 11:25:54","price":11.86,"volume":6000}
{"time":"2009-05-04 11:25:54","price":11.86,"volume":3066}
{"time":"2009-05-04 11:25:54","price":11.855,"volume":400}
{"time":"2009-05-04 11:26:05","price":11.86,"volume":15164}
{"time":"2009-05-04 11:26:17","price":11.855,"volume":400}
{"time":"2009-05-04 11:26:17","price":11.855,"volume":800}
{"time":"2009-05-04 11:26:30","price":11.86,"volume":2000}
{"time":"2009-05-04 11:26:52","price":11.86,"volume":2000}
{"time":"2009-05-04 11:26:56","price":11.86,"volume":842}
{"time":"2009-05-04 11:27:11","price":11.855,"volume":1200}
{"time":"2009-05-04 11:27:11","price":11.855,"volume":2950}
{"time":"2009-05-04 11:27:11","price":11.855,"volume":1200}
{"time":"2009-05-04 11:27:24","price":11.855,"volume":4000}
{"time":"2009-05-04 11:27:24","price":11.855,"volume":498}
{"time":"2009-05-04 11:27:32","price":11.855,"volume":400}
{"time":"2009-05-04 11:27:42","price":11.86,"volume":836}
{"time":"2009-05-04 11:27:47","price":11.855,"volume":600}
{"time":"2009-05-04 11:27:47","price":11.855,"volume":14696}
{"time":"2009-05-04 11:27:47","price":11.855,"volume":1200}
{"time":"2009-05-04 11:28:01","price":11.86,"volume":15162}
{"time":"2009-05-04 11:28:07","price":11.86,"volume":834}
{"time":"2009-05-04 11:28:08","price":11.86,"volume":834}
{"time":"2009-05-04 11:28:21","price":11.855,"volume":3006}
{"time":"2009-05-04 11:28:21","price":11.855,"volume":4878}
{"time":"2009-05-04 11:28:21","price":11.855,"volume":8000}
{"time":"2009-05-04 11:28:22","price":11.855,"volume":2100}
{"time":"2009-05-04 11:28:22","price":11.855,"volume":662}
{"time":"2009-05-04 11:28:22","price":11.855,"volume":604}
{"time":"2009-05-04 11:28:22","price":11.855,"volume":750}
{"time":"2009-05-04 11:28:40","price":11.855,"volume":17600}
{"time":"2009-05-04 11:28:44","price":11.86,"volume":4000}
{"time":"2009-05-04 11:29:19","price":11.86,"volume":600}
{"time":"2009-05-04 11:29:20","price":11.86,"volume":1042}
{"time":"2009-05-04 11:29:30","price":11.86,"volume":672}
{"time":"2009-05-04 11:29:31","price":11.86,"volume":1000}
{"time":"2009-05-04 11:29:38","price":11.86,"volume":1336}
{"time":"2009-05-04 11:30:00","price":11.86,"volume":15164}
{"time":"2009-05-04 11:30:03","price":11.86,"volume":8000}
{"time":"2009-05-04 11:30:05","price":11.86,"volume":204}
{"time":"2009-05-04 11:30:05","price":11.86,"volume":73580}
{"time":"2009-05-04 11:30:05","price":11.86,"volume":600}
{"time":"2009-05-04 11:30:05","price":11.86,"volume":2946}
{"time":"2009-05-04 11:30:05","price":11.86,"volume":2600}
{"time":"2009-05-04 11:30:05","price":11.86,"volume":180}
{"time":"2009-05-04 11:30:05","price":11.86,"volume":15476}
{"time":"2009-05-04 11:30:05","price":11.86,"volume":2826}
{"time":"2009-05-04 11:30:05","price":11.865,"volume":34}
{"time":"2009-05-04 11:30:05","price":11.865,"volume":4000}
{"time":"2009-05-04 11:30:05","price":11.865,"volume":2400}
{"time":"2009-05-04 11:30:06","price":11.87,"volume":6434}
{"time":"2009-05-04 11:30:06","price":11.87,"volume":4700}
{"time":"2009-05-04 11:30:06","price":11.87,"volume":2600}
{"time":"2009-05-04 11:30:06","price":11.87,"volume":3566}
{"time":"2009-05-04 11:30:12","price":11.87,"volume":14400}
{"time":"2009-05-04 11:30:12","price":11.87,"volume":2866}
{"time":"2009-05-04 11:30:12","price":11.87,"volume":1400}
{"time":"2009-05-04 11:30:12","price":11.87,"volume":2884}
{"time":"2009-05-04 11:30:12","price":11.87,"volume":6008}
{"time":"2009-05-04 11:30:12","price":11.865,"volume":22442}
{"time":"2009-05-04 11:30:16","price":11.875,"volume":42}
{"time":"2009-05-04 11:30:23","price":11.87,"volume":1974}
{"time":"2009-05-04 11:30:23","price":11.87,"volume":7066}
{"time":"2009-05-04 11:30:27","price":11.865,"volume":4120}
{"time":"2009-05-04 11:30:27","price":11.865,"volume":6568}
{"time":"2009-05-04 11:30:27","price":11.865,"volume":4074}
{"time":"2009-05-04 11:30:29","price":11.86,"volume":1792}
{"time":"2009-05-04 11:30:29","price":11.86,"volume":2442}
{"time":"2009-05-04 11:30:29","price":11.86,"volume":4456}
{"time":"2009-05-04 11:30:29","price":11.86,"volume":17772}
{"time":"2009-05-04 11:30:29","price":11.86,"volume":5304}
{"time":"2009-05-04 11:30:42","price":11.86,"volume":1000}
{"time":"2009-05-04 11:30:46","price":11.86,"volume":3006}
{"time":"2009-05-04 11:30:49","price":11.86,"volume":1396}
{"time":"2009-05-04 11:30:49","price":11.86,"volume":472}
{"time":"2009-05-04 11:30:52","price":11.86,"volume":82}
{"time":"2009-05-04 11:31:01","price":11.86,"volume":2220}
{"time":"2009-05-04 11:31:09","price":11.86,"volume":10058}
{"time":"2009-05-04 11:31:09","price":11.86,"volume":4226}
{"time":"2009-05-04 11:31:09","price":11.86,"volume":100}
{"time":"2009-05-04 11:31:11","price":11.86,"volume":95616}
{"time":"2009-05-04 11:31:11","price":11.86,"volume":2988}
{"time":"2009-05-04 11:31:11","price":11.86,"volume":1396}
{"time":"2009-05-04 11:31:12","price":11.87,"volume":960}
{"time":"2009-05-04 11:31:14","price":11.87,"volume":1040}
{"time":"2009-05-04 11:31:24","price":11.86,"volume":3804}
{"time":"2009-05-04 11:31:24","price":11.86,"volume":2000}
{"time":"2009-05-04 11:31:24","price":11.86,"volume":2958}
{"time":"2009-05-04 11:31:24","price":11.86,"volume":5600}
{"time":"2009-05-04 11:31:25","price":11.86,"volume":800}
{"time":"2009-05-04 11:31:25","price":11.855,"volume":2222}
{"time":"2009-05-04 11:31:25","price":11.855,"volume":7778}
{"time":"2009-05-04 11:31:47","price":11.86,"volume":8000}
{"time":"2009-05-04 11:32:18","price":11.86,"volume":424}
{"time":"2009-05-04 11:32:20","price":11.86,"volume":15164}
{"time":"2009-05-04 11:32:26","price":11.855,"volume":284}
{"time":"2009-05-04 11:32:41","price":11.855,"volume":1936}
{"time":"2009-05-04 11:32:41","price":11.85,"volume":1000}
{"time":"2009-05-04 11:32:41","price":11.85,"volume":500}
{"time":"2009-05-04 11:32:41","price":11.85,"volume":436}
{"time":"2009-05-04 11:32:43","price":11.855,"volume":1936}
{"time":"2009-05-04 11:33:32","price":11.86,"volume":10200}
{"time":"2009-05-04 11:33:34","price":11.86,"volume":5164}
{"time":"2009-05-04 11:33:36","price":11.86,"volume":1850}
{"time":"2009-05-04 11:33:39","price":11.86,"volume":6014}
{"time":"2009-05-04 11:33:39","price":11.86,"volume":2742}
{"time":"2009-05-04 11:33:41","price":11.86,"volume":1024}
{"time":"2009-05-04 11:33:43","price":11.86,"volume":2550}
{"time":"2009-05-04 11:33:43","price":11.86,"volume":418}
{"time":"2009-05-04 11:33:43","price":11.86,"volume":2518}
{"time":"2009-05-04 11:33:43","price":11.86,"volume":7852}
{"time":"2009-05-04 11:33:43","price":11.86,"volume":1356}
{"time":"2009-05-04 11:33:47","price":11.86,"volume":482}
{"time":"2009-05-04 11:33:47","price":11.86,"volume":482}
{"time":"2009-05-04 11:33:48","price":11.86,"volume":482}
{"time":"2009-05-04 11:33:48","price":11.86,"volume":482}
{"time":"2009-05-04 11:33:48","price":11.86,"volume":482}
{"time":"2009-05-04 11:33:48","price":11.86,"volume":482}
{"time":"2009-05-04 11:33:48","price":11.86,"volume":900}
{"time":"2009-05-04 11:33:48","price":11.86,"volume":3100}
{"time":"2009-05-04 11:33:49","price":11.86,"volume":482}
{"time":"2009-05-04 11:33:49","price":11.86,"volume":130}
{"time":"2009-05-04 11:33:49","price":11.86,"volume":482}
{"time":"2009-05-04 11:33:49","price":11.86,"volume":482}
{"time":"2009-05-04 11:33:50","price":11.86,"volume":482}
{"time":"2009-05-04 11:33:50","price":11.86,"volume":482}
{"time":"2009-05-04 11:33:50","price":11.86,"volume":482}
{"time":"2009-05-04 11:33:50","price":11.86,"volume":1000}
{"time":"2009-05-04 11:33:51","price":11.86,"volume":482}
{"time":"2009-05-04 11:33:51","price":11.86,"volume":482}
{"time":"2009-05-04 11:33:54","price":11.86,"volume":840}
{"time":"2009-05-04 11:33:54","price":11.86,"volume":364}
{"time":"2009-05-04 11:33:55","price":11.86,"volume":364}
{"time":"2009-05-04 11:33:59","price":11.86,"volume":474}
{"time":"2009-05-04 11:33:59","price":11.86,"volume":474}
{"time":"2009-05-04 11:33:59","price":11.86,"volume":474}
{"time":"2009-05-04 11:34:00","price":11.86,"volume":474}
{"time":"2009-05-04 11:34:00","price":11.86,"volume":474}
{"time":"2009-05-04 11:34:00","price":11.86,"volume":15162}
{"time":"2009-05-04 11:34:03","price":11.86,"volume":170}
{"time":"2009-05-04 11:34:03","price":11.86,"volume":384}
{"time":"2009-05-04 11:34:04","price":11.86,"volume":554}
{"time":"2009-05-04 11:34:07","price":11.855,"volume":4400}
{"time":"2009-05-04 11:34:07","price":11.855,"volume":2724}
{"time":"2009-05-04 11:34:07","price":11.855,"volume":10000}
{"time":"2009-05-04 11:34:07","price":11.855,"volume":2792}
{"time":"2009-05-04 11:34:08","price":11.86,"volume":2400}
{"time":"2009-05-04 11:34:09","price":11.86,"volume":432}
{"time":"2009-05-04 11:34:19","price":11.865,"volume":66}
{"time":"2009-05-04 11:34:19","price":11.865,"volume":934}
{"time":"2009-05-04 11:34:27","price":11.865,"volume":6000}
{"time":"2009-05-04 11:34:42","price":11.865,"volume":2500}
{"time":"2009-05-04 11:34:42","price":11.865,"volume":27500}
{"time":"2009-05-04 11:34:45","price":11.86,"volume":2354}
{"time":"2009-05-04 11:34:50","price":11.86,"volume":10000}
{"time":"2009-05-04 11:34:57","price":11.865,"volume":744}
{"time":"2009-05-04 11:35:24","price":11.865,"volume":2916}
{"time":"2009-05-04 11:35:35","price":11.86,"volume":354}
{"time":"2009-05-04 11:35:38","price":11.86,"volume":1212}
{"time":"2009-05-04 11:35:38","price":11.865,"volume":1300}
{"time":"2009-05-04 11:35:48","price":11.87,"volume":400}
{"time":"2009-05-04 11:36:01","price":11.87,"volume":3258}
{"time":"2009-05-04 11:36:01","price":11.87,"volume":5308}
{"time":"2009-05-04 11:36:01","price":11.87,"volume":2220}
{"time":"2009-05-04 11:36:01","price":11.87,"volume":4378}
{"time":"2009-05-04 11:36:04","price":11.87,"volume":4000}
{"time":"2009-05-04 11:36:16","price":11.87,"volume":954}
{"time":"2009-05-04 11:36:17","price":11.87,"volume":1508}
{"time":"2009-05-04 11:36:17","price":11.87,"volume":7928}
{"time":"2009-05-04 11:36:17","price":11.87,"volume":564}
{"time":"2009-05-04 11:36:44","price":11.865,"volume":542}
{"time":"2009-05-04 11:36:44","price":11.865,"volume":2878}
{"time":"2009-05-04 11:37:19","price":11.87,"volume":50}
{"time":"2009-05-04 11:37:20","price":11.87,"volume":6166}
{"time":"2009-05-04 11:37:20","price":11.87,"volume":2600}
{"time":"2009-05-04 11:37:20","price":11.87,"volume":670}
{"time":"2009-05-04 11:37:20","price":11.87,"volume":7320}
{"time":"2009-05-04 11:38:04","price":11.87,"volume":774}
{"time":"2009-05-04 11:38:04","price":11.87,"volume":1000}
{"time":"2009-05-04 11:38:04","price":11.87,"volume":8226}
{"time":"2009-05-04 11:38:26","price":11.87,"volume":2014}
{"time":"2009-05-04 11:38:26","price":11.87,"volume":6938}
{"time":"2009-05-04 11:38:26","price":11.87,"volume":2824}
{"time":"2009-05-04 11:38:30","price":11.875,"volume":1820}
{"time":"2009-05-04 11:38:57","price":11.87,"volume":2758}
{"time":"2009-05-04 11:38:57","price":11.87,"volume":4052}
{"time":"2009-05-04 11:38:59","price":11.87,"volume":6566}
{"time":"2009-05-04 11:39:01","price":11.87,"volume":10040}
{"time":"2009-05-04 11:39:01","price":11.87,"volume":400}
{"time":"2009-05-04 11:39:02","price":11.87,"volume":734}
{"time":"2009-05-04 11:39:08","price":11.865,"volume":2306}
{"time":"2009-05-04 11:39:08","price":11.865,"volume":2758}
{"time":"2009-05-04 11:39:08","price":11.865,"volume":6434}
{"time":"2009-05-04 11:39:20","price":11.875,"volume":1372}
{"time":"2009-05-04 11:39:20","price":11.875,"volume":628}
{"time":"2009-05-04 11:39:20","price":11.875,"volume":1592}
{"time":"2009-05-04 11:39:21","price":11.875,"volume":2208}
{"time":"2009-05-04 11:39:21","price":11.875,"volume":2200}
{"time":"2009-05-04 11:39:29","price":11.875,"volume":400}
{"time":"2009-05-04 11:39:38","price":11.875,"volume":510}
{"time":"2009-05-04 11:39:46","price":11.87,"volume":574}
{"time":"2009-05-04 11:39:46","price":11.87,"volume":62}
{"time":"2009-05-04 11:39:58","price":11.875,"volume":748}
{"time":"2009-05-04 11:39:58","price":11.875,"volume":4044}
{"time":"2009-05-04 11:39:58","price":11.875,"volume":7362}
{"time":"2009-05-04 11:40:06","price":11.875,"volume":11174}
{"time":"2009-05-04 11:40:06","price":11.875,"volume":11174}
{"time":"2009-05-04 11:40:06","price":11.875,"volume":1478}
{"time":"2009-05-04 11:40:06","price":11.875,"volume":4108}
{"time":"2009-05-04 11:40:41","price":11.88,"volume":706}
{"time":"2009-05-04 11:40:55","price":11.88,"volume":2104}
{"time":"2009-05-04 11:40:55","price":11.88,"volume":2220}
{"time":"2009-05-04 11:40:55","price":11.88,"volume":7928}
{"time":"2009-05-04 11:40:55","price":11.88,"volume":2910}
{"time":"2009-05-04 11:41:00","price":11.88,"volume":400}
{"time":"2009-05-04 11:41:05","price":11.88,"volume":1216}
{"time":"2009-05-04 11:41:05","price":11.88,"volume":7928}
{"time":"2009-05-04 11:41:05","price":11.88,"volume":470}
{"time":"2009-05-04 11:41:06","price":11.885,"volume":1456}
{"time":"2009-05-04 11:41:12","price":11.88,"volume":8000}
{"time":"2009-05-04 11:41:13","price":11.88,"volume":2386}
{"time":"2009-05-04 11:41:13","price":11.88,"volume":2980}
{"time":"2009-05-04 11:41:13","price":11.88,"volume":4634}
{"time":"2009-05-04 11:41:16","price":11.885,"volume":2690}
{"time":"2009-05-04 11:41:42","price":11.88,"volume":40}
{"time":"2009-05-04 11:41:47","price":11.89,"volume":400}
{"time":"2009-05-04 11:41:53","price":11.89,"volume":3746}
{"time":"2009-05-04 11:41:53","price":11.89,"volume":6248}
{"time":"2009-05-04 11:41:58","price":11.89,"volume":1880}
{"time":"2009-05-04 11:42:25","price":11.88,"volume":2430}
{"time":"2009-05-04 11:42:25","price":11.88,"volume":576}
{"time":"2009-05-04 11:42:25","price":11.88,"volume":14588}
{"time":"2009-05-04 11:42:25","price":11.88,"volume":270}
{"time":"2009-05-04 11:42:46","price":11.875,"volume":1800}
{"time":"2009-05-04 11:42:46","price":11.875,"volume":12696}
{"time":"2009-05-04 11:42:46","price":11.875,"volume":2892}
{"time":"2009-05-04 11:42:48","price":11.875,"volume":6310}
{"time":"2009-05-04 11:43:07","price":11.87,"volume":400}
{"time":"2009-05-04 11:43:07","price":11.87,"volume":1000}
{"time":"2009-05-04 11:43:07","price":11.87,"volume":2534}
{"time":"2009-05-04 11:43:51","price":11.87,"volume":10000}
{"time":"2009-05-04 11:44:19","price":11.87,"volume":6070}
{"time":"2009-05-04 11:44:19","price":11.87,"volume":7434}
{"time":"2009-05-04 11:44:19","price":11.87,"volume":7730}
{"time":"2009-05-04 11:44:30","price":11.87,"volume":888}
{"time":"2009-05-04 11:44:32","price":11.865,"volume":13512}
{"time":"2009-05-04 11:44:32","price":11.865,"volume":12288}
{"time":"2009-05-04 11:44:33","price":11.865,"volume":2026}
{"time":"2009-05-04 11:44:35","price":11.865,"volume":4000}
{"time":"2009-05-04 11:44:39","price":11.865,"volume":2000}
{"time":"2009-05-04 11:44:41","price":11.865,"volume":6382}
{"time":"2009-05-04 11:44:43","price":11.865,"volume":7000}
{"time":"2009-05-04 11:44:43","price":11.865,"volume":5560}
{"time":"2009-05-04 11:44:43","price":11.865,"volume":3104}
{"time":"2009-05-04 11:44:50","price":11.865,"volume":5200}
{"time":"2009-05-04 11:45:05","price":11.865,"volume":104}
{"time":"2009-05-04 11:45:05","price":11.865,"volume":260}
{"time":"2009-05-04 11:45:41","price":11.87,"volume":100}
{"time":"2009-05-04 11:45:41","price":11.87,"volume":334}
{"time":"2009-05-04 11:45:49","price":11.865,"volume":2000}
{"time":"2009-05-04 11:45:49","price":11.865,"volume":2064}
{"time":"2009-05-04 11:45:49","price":11.865,"volume":736}
{"time":"2009-05-04 11:45:50","price":11.865,"volume":25014}
{"time":"2009-05-04 11:45:55","price":11.865,"volume":9430}
{"time":"2009-05-04 11:46:11","price":11.86,"volume":100}
{"time":"2009-05-04 11:46:38","price":11.865,"volume":2558}
{"time":"2009-05-04 11:46:55","price":11.865,"volume":768}
{"time":"2009-05-04 11:46:55","price":11.865,"volume":14394}
{"time":"2009-05-04 11:47:07","price":11.86,"volume":4180}
{"time":"2009-05-04 11:47:07","price":11.86,"volume":300}
{"time":"2009-05-04 11:47:07","price":11.86,"volume":2854}
{"time":"2009-05-04 11:47:07","price":11.86,"volume":4000}
{"time":"2009-05-04 11:47:08","price":11.86,"volume":2426}
{"time":"2009-05-04 11:47:12","price":11.855,"volume":3000}
{"time":"2009-05-04 11:47:12","price":11.855,"volume":1058}
{"time":"2009-05-04 11:47:14","price":11.855,"volume":7722}
{"time":"2009-05-04 11:47:15","price":11.855,"volume":1220}
{"time":"2009-05-04 11:47:15","price":11.855,"volume":2494}
{"time":"2009-05-04 11:47:15","price":11.855,"volume":2000}
{"time":"2009-05-04 11:47:28","price":11.85,"volume":5564}
{"time":"2009-05-04 11:47:28","price":11.85,"volume":3000}
{"time":"2009-05-04 11:47:28","price":11.85,"volume":350}
{"time":"2009-05-04 11:47:28","price":11.85,"volume":600}
{"time":"2009-05-04 11:47:28","price":11.85,"volume":20000}
{"time":"2009-05-04 11:47:28","price":11.85,"volume":200}
{"time":"2009-05-04 11:47:28","price":11.85,"volume":4000}
{"time":"2009-05-04 11:47:28","price":11.85,"volume":100}
{"time":"2009-05-04 11:47:28","price":11.85,"volume":2000}
{"time":"2009-05-04 11:47:28","price":11.85,"volume":1400}
{"time":"2009-05-04 11:47:28","price":11.85,"volume":104}
{"time":"2009-05-04 11:47:28","price":11.85,"volume":1600}
{"time":"2009-05-04 11:47:28","price":11.85,"volume":7200}
{"time":"2009-05-04 11:47:28","price":11.85,"volume":4160}
{"time":"2009-05-04 11:47:28","price":11.845,"volume":600}
{"time":"2009-05-04 11:47:28","price":11.845,"volume":2728}
{"time":"2009-05-04 11:47:34","price":11.845,"volume":4056}
{"time":"2009-05-04 11:47:34","price":11.84,"volume":2000}
{"time":"2009-05-04 11:47:34","price":11.84,"volume":2064}
{"time":"2009-05-04 11:47:38","price":11.845,"volume":4046}
{"time":"2009-05-04 11:47:38","price":11.85,"volume":2782}
{"time":"2009-05-04 11:47:56","price":11.845,"volume":6000}
{"time":"2009-05-04 11:47:56","price":11.845,"volume":4000}
{"time":"2009-05-04 11:48:01","price":11.85,"volume":15164}
{"time":"2009-05-04 11:48:29","price":11.85,"volume":60}
{"time":"2009-05-04 11:48:29","price":11.845,"volume":2578}
{"time":"2009-05-04 11:48:30","price":11.845,"volume":2}
{"time":"2009-05-04 11:48:41","price":11.845,"volume":4000}
{"time":"2009-05-04 11:48:43","price":11.85,"volume":200}
{"time":"2009-05-04 11:48:58","price":11.85,"volume":2000}
{"time":"2009-05-04 11:49:11","price":11.845,"volume":1634}
{"time":"2009-05-04 11:49:12","price":11.845,"volume":1786}
{"time":"2009-05-04 11:49:12","price":11.845,"volume":10000}
{"time":"2009-05-04 11:50:06","price":11.85,"volume":124}
{"time":"2009-05-04 11:50:06","price":11.85,"volume":16}
{"time":"2009-05-04 11:50:22","price":11.845,"volume":350}
{"time":"2009-05-04 11:50:22","price":11.85,"volume":15164}
{"time":"2009-05-04 11:50:54","price":11.85,"volume":10000}
{"time":"2009-05-04 11:51:09","price":11.845,"volume":8898}
{"time":"2009-05-04 11:51:09","price":11.845,"volume":2732}
{"time":"2009-05-04 11:51:09","price":11.845,"volume":662}
{"time":"2009-05-04 11:51:19","price":11.84,"volume":2936}
{"time":"2009-05-04 11:51:19","price":11.84,"volume":400}
{"time":"2009-05-04 11:51:19","price":11.84,"volume":2056}
{"time":"2009-05-04 11:51:22","price":11.845,"volume":3566}
{"time":"2009-05-04 11:51:29","price":11.85,"volume":162}
{"time":"2009-05-04 11:51:35","price":11.84,"volume":3564}
{"time":"2009-05-04 11:51:35","price":11.84,"volume":1436}
{"time":"2009-05-04 11:52:12","price":11.84,"volume":1222}
{"time":"2009-05-04 11:52:12","price":11.84,"volume":778}
{"time":"2009-05-04 11:52:17","price":11.84,"volume":822}
{"time":"2009-05-04 11:52:17","price":11.84,"volume":4422}
{"time":"2009-05-04 11:52:17","price":11.84,"volume":6876}
{"time":"2009-05-04 11:52:17","price":11.84,"volume":8286}
{"time":"2009-05-04 11:52:18","price":11.84,"volume":5420}
{"time":"2009-05-04 11:52:18","price":11.84,"volume":6498}
{"time":"2009-05-04 11:52:18","price":11.835,"volume":2478}
{"time":"2009-05-04 11:52:18","price":11.83,"volume":800}
{"time":"2009-05-04 11:52:18","price":11.83,"volume":1678}
{"time":"2009-05-04 11:52:18","price":11.83,"volume":2478}
{"time":"2009-05-04 11:52:19","price":11.83,"volume":74}
{"time":"2009-05-04 11:52:30","price":11.835,"volume":706}
{"time":"2009-05-04 11:52:30","price":11.835,"volume":4294}
{"time":"2009-05-04 11:52:30","price":11.83,"volume":2000}
{"time":"2009-05-04 11:52:30","price":11.83,"volume":2174}
{"time":"2009-05-04 11:52:34","price":11.83,"volume":376}
{"time":"2009-05-04 11:52:34","price":11.83,"volume":150}
{"time":"2009-05-04 11:52:37","price":11.83,"volume":7300}
{"time":"2009-05-04 11:52:37","price":11.83,"volume":4068}
{"time":"2009-05-04 11:52:49","price":11.83,"volume":996}
{"time":"2009-05-04 11:53:00","price":11.825,"volume":600}
{"time":"2009-05-04 11:53:00","price":11.825,"volume":10000}
{"time":"2009-05-04 11:53:00","price":11.825,"volume":4000}
{"time":"2009-05-04 11:53:00","price":11.82,"volume":200}
{"time":"2009-05-04 11:53:00","price":11.82,"volume":9076}
{"time":"2009-05-04 11:53:01","price":11.83,"volume":400}
{"time":"2009-05-04 11:53:14","price":11.83,"volume":10258}
{"time":"2009-05-04 11:53:22","price":11.825,"volume":1100}
{"time":"2009-05-04 11:53:28","price":11.825,"volume":8910}
{"time":"2009-05-04 11:53:28","price":11.82,"volume":4072}
{"time":"2009-05-04 11:53:36","price":11.82,"volume":26852}
{"time":"2009-05-04 11:53:36","price":11.82,"volume":2200}
{"time":"2009-05-04 11:53:36","price":11.82,"volume":368}
{"time":"2009-05-04 11:53:36","price":11.82,"volume":8786}
{"time":"2009-05-04 11:53:39","price":11.815,"volume":2000}
{"time":"2009-05-04 11:53:44","price":11.81,"volume":6480}
{"time":"2009-05-04 11:53:47","price":11.805,"volume":1140}
{"time":"2009-05-04 11:54:02","price":11.81,"volume":10000}
{"time":"2009-05-04 11:54:02","price":11.81,"volume":15164}
{"time":"2009-05-04 11:54:02","price":11.81,"volume":10000}
{"time":"2009-05-04 11:54:02","price":11.805,"volume":1282}
{"time":"2009-05-04 11:54:02","price":11.805,"volume":10000}
{"time":"2009-05-04 11:54:02","price":11.805,"volume":9720}
{"time":"2009-05-04 11:54:02","price":11.805,"volume":2836}
{"time":"2009-05-04 11:54:02","price":11.805,"volume":4000}
{"time":"2009-05-04 11:54:02","price":11.805,"volume":2000}
{"time":"2009-05-04 11:54:02","price":11.8,"volume":1788}
{"time":"2009-05-04 11:54:02","price":11.8,"volume":1200}
{"time":"2009-05-04 11:54:02","price":11.8,"volume":2000}
{"time":"2009-05-04 11:54:02","price":11.8,"volume":2000}
{"time":"2009-05-04 11:54:02","price":11.8,"volume":98}
{"time":"2009-05-04 11:54:02","price":11.8,"volume":400}
{"time":"2009-05-04 11:54:02","price":11.8,"volume":11110}
{"time":"2009-05-04 11:54:02","price":11.8,"volume":1000}
{"time":"2009-05-04 11:54:02","price":11.8,"volume":15402}
{"time":"2009-05-04 11:54:03","price":11.8,"volume":2400}
{"time":"2009-05-04 11:54:09","price":11.81,"volume":780}
{"time":"2009-05-04 11:54:09","price":11.815,"volume":7676}
{"time":"2009-05-04 11:54:09","price":11.81,"volume":9610}
{"time":"2009-05-04 11:54:09","price":11.81,"volume":3006}
{"time":"2009-05-04 11:54:09","price":11.81,"volume":3006}
{"time":"2009-05-04 11:54:09","price":11.81,"volume":6014}
{"time":"2009-05-04 11:54:09","price":11.81,"volume":2324}
{"time":"2009-05-04 11:54:09","price":11.81,"volume":3006}
{"time":"2009-05-04 11:54:09","price":11.81,"volume":9610}
{"time":"2009-05-04 11:54:13","price":11.81,"volume":10000}
{"time":"2009-05-04 11:54:22","price":11.81,"volume":5000}
{"time":"2009-05-04 11:54:24","price":11.81,"volume":8400}
{"time":"2009-05-04 11:54:27","price":11.8,"volume":1498}
{"time":"2009-05-04 11:54:32","price":11.8,"volume":700}
{"time":"2009-05-04 11:54:32","price":11.8,"volume":1118}
{"time":"2009-05-04 11:54:37","price":11.8,"volume":282}
{"time":"2009-05-04 11:54:37","price":11.8,"volume":400}
{"time":"2009-05-04 11:54:37","price":11.8,"volume":400}
{"time":"2009-05-04 11:54:37","price":11.8,"volume":1000}
{"time":"2009-05-04 11:54:37","price":11.8,"volume":1000}
{"time":"2009-05-04 11:54:37","price":11.8,"volume":1000}
{"time":"2009-05-04 11:54:37","price":11.8,"volume":10464}
{"time":"2009-05-04 11:54:37","price":11.8,"volume":2000}
{"time":"2009-05-04 11:54:37","price":11.8,"volume":4000}
{"time":"2009-05-04 11:54:37","price":11.8,"volume":10000}
{"time":"2009-05-04 11:54:37","price":11.8,"volume":10544}
{"time":"2009-05-04 11:54:55","price":11.815,"volume":100}
{"time":"2009-05-04 11:54:58","price":11.815,"volume":9504}
{"time":"2009-05-04 11:54:58","price":11.815,"volume":2200}
{"time":"2009-05-04 11:55:00","price":11.81,"volume":27416}
{"time":"2009-05-04 11:55:00","price":11.81,"volume":2500}
{"time":"2009-05-04 11:55:02","price":11.805,"volume":7364}
{"time":"2009-05-04 11:55:03","price":11.805,"volume":20940}
{"time":"2009-05-04 11:55:08","price":11.8,"volume":10000}
{"time":"2009-05-04 11:55:08","price":11.8,"volume":700}
{"time":"2009-05-04 11:55:08","price":11.8,"volume":16106}
{"time":"2009-05-04 11:55:26","price":11.795,"volume":4438}
{"time":"2009-05-04 11:55:27","price":11.795,"volume":2000}
{"time":"2009-05-04 11:55:48","price":11.795,"volume":9246}
{"time":"2009-05-04 11:55:53","price":11.795,"volume":2116}
{"time":"2009-05-04 11:55:53","price":11.795,"volume":8616}
{"time":"2009-05-04 11:55:53","price":11.795,"volume":2400}
{"time":"2009-05-04 11:56:17","price":11.795,"volume":1000}
{"time":"2009-05-04 11:56:20","price":11.795,"volume":1618}
{"time":"2009-05-04 11:56:22","price":11.795,"volume":10000}
{"time":"2009-05-04 11:56:23","price":11.79,"volume":90}
{"time":"2009-05-04 11:56:33","price":11.795,"volume":3006}
{"time":"2009-05-04 11:56:34","price":11.795,"volume":8690}
{"time":"2009-05-04 11:56:35","price":11.795,"volume":50850}
{"time":"2009-05-04 11:56:35","price":11.795,"volume":4744}
{"time":"2009-05-04 11:56:35","price":11.8,"volume":3006}
{"time":"2009-05-04 11:56:39","price":11.805,"volume":4078}
{"time":"2009-05-04 11:56:40","price":11.805,"volume":7752}
{"time":"2009-05-04 11:56:41","price":11.805,"volume":4068}
{"time":"2009-05-04 11:56:41","price":11.81,"volume":1980}
{"time":"2009-05-04 11:56:44","price":11.81,"volume":13184}
{"time":"2009-05-04 11:56:44","price":11.81,"volume":2814}
{"time":"2009-05-04 11:56:44","price":11.81,"volume":4002}
{"time":"2009-05-04 11:56:48","price":11.815,"volume":4000}
{"time":"2009-05-04 11:56:52","price":11.82,"volume":2000}
{"time":"2009-05-04 11:56:52","price":11.82,"volume":400}
{"time":"2009-05-04 11:56:54","price":11.82,"volume":2200}
{"time":"2009-05-04 11:56:54","price":11.82,"volume":400}
{"time":"2009-05-04 11:56:55","price":11.82,"volume":8802}
{"time":"2009-05-04 11:56:55","price":11.815,"volume":2814}
{"time":"2009-05-04 11:56:55","price":11.815,"volume":786}
{"time":"2009-05-04 11:56:55","price":11.815,"volume":1200}
{"time":"2009-05-04 11:57:25","price":11.82,"volume":200}
{"time":"2009-05-04 11:57:26","price":11.815,"volume":86}
{"time":"2009-05-04 11:57:31","price":11.815,"volume":2750}
{"time":"2009-05-04 11:57:31","price":11.815,"volume":1488}
{"time":"2009-05-04 11:57:51","price":11.82,"volume":406}
{"time":"2009-05-04 11:57:54","price":11.82,"volume":13520}
{"time":"2009-05-04 11:57:54","price":11.82,"volume":2480}
{"time":"2009-05-04 11:57:55","price":11.82,"volume":2158}
{"time":"2009-05-04 11:57:59","price":11.82,"volume":114}
{"time":"2009-05-04 11:57:59","price":11.815,"volume":1340}
{"time":"2009-05-04 11:58:18","price":11.83,"volume":6000}
{"time":"2009-05-04 11:58:27","price":11.83,"volume":3342}
{"time":"2009-05-04 11:58:33","price":11.835,"volume":4066}
{"time":"2009-05-04 11:58:34","price":11.835,"volume":5934}
{"time":"2009-05-04 11:58:35","price":11.84,"volume":10000}
{"time":"2009-05-04 11:58:35","price":11.84,"volume":4000}
{"time":"2009-05-04 11:58:35","price":11.84,"volume":1162}
{"time":"2009-05-04 11:58:38","price":11.835,"volume":4066}
{"time":"2009-05-04 11:58:40","price":11.835,"volume":3862}
{"time":"2009-05-04 11:58:46","price":11.835,"volume":204}
{"time":"2009-05-04 11:58:55","price":11.845,"volume":8454}
{"time":"2009-05-04 11:59:02","price":11.845,"volume":1468}
{"time":"2009-05-04 11:59:13","price":11.85,"volume":7582}
{"time":"2009-05-04 11:59:16","price":11.845,"volume":1662}
{"time":"2009-05-04 11:59:17","price":11.845,"volume":5538}
{"time":"2009-05-04 11:59:17","price":11.845,"volume":2600}
{"time":"2009-05-04 11:59:17","price":11.845,"volume":1862}
{"time":"2009-05-04 11:59:23","price":11.85,"volume":2000}
{"time":"2009-05-04 11:59:31","price":11.85,"volume":60}
{"time":"2009-05-04 11:59:34","price":11.85,"volume":140}
{"time":"2009-05-04 11:59:34","price":11.85,"volume":2754}
{"time":"2009-05-04 11:59:39","price":11.845,"volume":2500}
{"time":"2009-05-04 11:59:42","price":11.85,"volume":200}
{"time":"2009-05-04 11:59:47","price":11.85,"volume":200}
{"time":"2009-05-04 11:59:48","price":11.855,"volume":4446}
{"time":"2009-05-04 11:59:48","price":11.855,"volume":5170}
{"time":"2009-05-04 11:59:49","price":11.855,"volume":4830}
{"time":"2009-05-04 11:59:53","price":11.86,"volume":2000}
{"time":"2009-05-04 11:59:55","price":11.855,"volume":2988}
{"time":"2009-05-04 11:59:55","price":11.855,"volume":4400}
{"time":"2009-05-04 11:59:56","price":11.855,"volume":2612}
{"time":"2009-05-04 11:59:56","price":11.855,"volume":2000}
{"time":"2009-05-04 11:59:56","price":11.855,"volume":4210}
{"time":"2009-05-04 11:59:57","price":11.855,"volume":3790}
{"time":"2009-05-04 12:00:10","price":11.86,"volume":5280}
{"time":"2009-05-04 12:00:20","price":11.86,"volume":2000}
{"time":"2009-05-04 12:00:24","price":11.86,"volume":1748}
{"time":"2009-05-04 12:00:45","price":11.86,"volume":252}
{"time":"2009-05-04 12:00:45","price":11.865,"volume":100}
{"time":"2009-05-04 12:00:46","price":11.865,"volume":188}
{"time":"2009-05-04 12:00:47","price":11.86,"volume":148}
{"time":"2009-05-04 12:00:51","price":11.865,"volume":2370}
{"time":"2009-05-04 12:00:54","price":11.865,"volume":7342}
{"time":"2009-05-04 12:00:56","price":11.86,"volume":10000}
{"time":"2009-05-04 12:00:58","price":11.86,"volume":10000}
{"time":"2009-05-04 12:01:10","price":11.865,"volume":5642}
{"time":"2009-05-04 12:01:10","price":11.86,"volume":1000}
{"time":"2009-05-04 12:01:15","price":11.86,"volume":2000}
{"time":"2009-05-04 12:01:20","price":11.865,"volume":4358}
{"time":"2009-05-04 12:01:20","price":11.865,"volume":6410}
{"time":"2009-05-04 12:01:25","price":11.865,"volume":3590}
{"time":"2009-05-04 12:01:25","price":11.865,"volume":1068}
{"time":"2009-05-04 12:01:25","price":11.865,"volume":1438}
{"time":"2009-05-04 12:01:35","price":11.86,"volume":2180}
{"time":"2009-05-04 12:01:44","price":11.865,"volume":1988}
{"time":"2009-05-04 12:01:50","price":11.865,"volume":4128}
{"time":"2009-05-04 12:01:58","price":11.865,"volume":1378}
{"time":"2009-05-04 12:02:00","price":11.865,"volume":90}
{"time":"2009-05-04 12:02:34","price":11.865,"volume":4048}
{"time":"2009-05-04 12:02:34","price":11.87,"volume":10000}
{"time":"2009-05-04 12:02:34","price":11.87,"volume":8724}
{"time":"2009-05-04 12:02:42","price":11.87,"volume":1276}
{"time":"2009-05-04 12:02:42","price":11.87,"volume":1826}
{"time":"2009-05-04 12:03:05","price":11.86,"volume":200}
{"time":"2009-05-04 12:03:13","price":11.87,"volume":13232}
{"time":"2009-05-04 12:03:14","price":11.87,"volume":3220}
{"time":"2009-05-04 12:03:20","price":11.87,"volume":1722}
{"time":"2009-05-04 12:03:20","price":11.87,"volume":278}
{"time":"2009-05-04 12:03:24","price":11.87,"volume":2712}
{"time":"2009-05-04 12:03:24","price":11.87,"volume":3220}
{"time":"2009-05-04 12:03:24","price":11.87,"volume":2156}
{"time":"2009-05-04 12:03:24","price":11.87,"volume":1248}
{"time":"2009-05-04 12:03:24","price":11.87,"volume":386}
{"time":"2009-05-04 12:03:50","price":11.87,"volume":2840}
{"time":"2009-05-04 12:03:50","price":11.87,"volume":4052}
{"time":"2009-05-04 12:03:50","price":11.87,"volume":1390}
{"time":"2009-05-04 12:03:52","price":11.87,"volume":1340}
{"time":"2009-05-04 12:04:00","price":11.875,"volume":400}
{"time":"2009-05-04 12:04:05","price":11.875,"volume":2196}
{"time":"2009-05-04 12:04:45","price":11.865,"volume":2000}
{"time":"2009-05-04 12:05:50","price":11.865,"volume":224}
{"time":"2009-05-04 12:05:54","price":11.87,"volume":8370}
{"time":"2009-05-04 12:05:54","price":11.87,"volume":832}
{"time":"2009-05-04 12:05:54","price":11.87,"volume":330}
{"time":"2009-05-04 12:05:54","price":11.87,"volume":978}
{"time":"2009-05-04 12:05:56","price":11.87,"volume":652}
{"time":"2009-05-04 12:06:26","price":11.865,"volume":1802}
{"time":"2009-05-04 12:06:26","price":11.865,"volume":2516}
{"time":"2009-05-04 12:06:26","price":11.865,"volume":2584}
{"time":"2009-05-04 12:06:26","price":11.865,"volume":728}
{"time":"2009-05-04 12:06:26","price":11.865,"volume":2568}
{"time":"2009-05-04 12:06:27","price":11.865,"volume":738}
{"time":"2009-05-04 12:06:27","price":11.865,"volume":2662}
{"time":"2009-05-04 12:06:27","price":11.865,"volume":2716}
{"time":"2009-05-04 12:06:27","price":11.865,"volume":1200}
{"time":"2009-05-04 12:06:27","price":11.865,"volume":3192}
{"time":"2009-05-04 12:06:30","price":11.86,"volume":1800}
{"time":"2009-05-04 12:06:30","price":11.86,"volume":2690}
{"time":"2009-05-04 12:06:30","price":11.86,"volume":576}
{"time":"2009-05-04 12:06:32","price":11.86,"volume":1024}
{"time":"2009-05-04 12:06:34","price":11.855,"volume":800}
{"time":"2009-05-04 12:06:34","price":11.855,"volume":1200}
{"time":"2009-05-04 12:06:57","price":11.855,"volume":2000}
{"time":"2009-05-04 12:06:57","price":11.855,"volume":1714}
{"time":"2009-05-04 12:07:00","price":11.86,"volume":6866}
{"time":"2009-05-04 12:07:00","price":11.86,"volume":4056}
{"time":"2009-05-04 12:07:01","price":11.86,"volume":2310}
{"time":"2009-05-04 12:07:13","price":11.86,"volume":608}
{"time":"2009-05-04 12:07:14","price":11.86,"volume":2748}
{"time":"2009-05-04 12:07:14","price":11.86,"volume":2130}
{"time":"2009-05-04 12:07:30","price":11.86,"volume":152}
{"time":"2009-05-04 12:07:30","price":11.86,"volume":562}
{"time":"2009-05-04 12:07:40","price":11.855,"volume":2398}
{"time":"2009-05-04 12:07:40","price":11.85,"volume":88}
{"time":"2009-05-04 12:07:40","price":11.85,"volume":1984}
{"time":"2009-05-04 12:07:46","price":11.85,"volume":2344}
{"time":"2009-05-04 12:07:46","price":11.85,"volume":1354}
{"time":"2009-05-04 12:07:47","price":11.85,"volume":8646}
{"time":"2009-05-04 12:07:47","price":11.85,"volume":2722}
{"time":"2009-05-04 12:07:47","price":11.85,"volume":1200}
{"time":"2009-05-04 12:07:47","price":11.85,"volume":3226}
{"time":"2009-05-04 12:07:47","price":11.85,"volume":4060}
{"time":"2009-05-04 12:07:48","price":11.85,"volume":146}
{"time":"2009-05-04 12:07:48","price":11.85,"volume":1030}
{"time":"2009-05-04 12:07:49","price":11.85,"volume":1438}
{"time":"2009-05-04 12:07:53","price":11.84,"volume":4000}
{"time":"2009-05-04 12:07:53","price":11.84,"volume":64}
{"time":"2009-05-04 12:07:55","price":11.84,"volume":2252}
{"time":"2009-05-04 12:07:57","price":11.84,"volume":5000}
{"time":"2009-05-04 12:07:57","price":11.835,"volume":2776}
{"time":"2009-05-04 12:08:12","price":11.835,"volume":1792}
{"time":"2009-05-04 12:08:12","price":11.84,"volume":1598}
{"time":"2009-05-04 12:08:12","price":11.835,"volume":1134}
{"time":"2009-05-04 12:08:15","price":11.835,"volume":2432}
{"time":"2009-05-04 12:08:15","price":11.835,"volume":5360}
{"time":"2009-05-04 12:08:15","price":11.835,"volume":282}
{"time":"2009-05-04 12:08:15","price":11.835,"volume":2784}
{"time":"2009-05-04 12:08:15","price":11.835,"volume":8922}
{"time":"2009-05-04 12:08:15","price":11.835,"volume":7200}
{"time":"2009-05-04 12:08:15","price":11.835,"volume":4414}
{"time":"2009-05-04 12:08:15","price":11.835,"volume":750}
{"time":"2009-05-04 12:08:19","price":11.83,"volume":2704}
{"time":"2009-05-04 12:08:19","price":11.825,"volume":4000}
{"time":"2009-05-04 12:08:19","price":11.825,"volume":2322}
{"time":"2009-05-04 12:08:19","price":11.825,"volume":974}
{"time":"2009-05-04 12:08:21","price":11.83,"volume":1220}
{"time":"2009-05-04 12:08:22","price":11.83,"volume":216}
{"time":"2009-05-04 12:08:22","price":11.825,"volume":9242}
{"time":"2009-05-04 12:08:22","price":11.825,"volume":542}
{"time":"2009-05-04 12:08:27","price":11.825,"volume":3326}
{"time":"2009-05-04 12:08:27","price":11.82,"volume":1674}
{"time":"2009-05-04 12:08:28","price":11.82,"volume":1778}
{"time":"2009-05-04 12:08:28","price":11.82,"volume":1600}
{"time":"2009-05-04 12:08:28","price":11.82,"volume":1622}
{"time":"2009-05-04 12:08:32","price":11.825,"volume":2000}
{"time":"2009-05-04 12:08:47","price":11.835,"volume":998}
{"time":"2009-05-04 12:08:47","price":11.835,"volume":4570}
{"time":"2009-05-04 12:08:47","price":11.835,"volume":4078}
{"time":"2009-05-04 12:08:47","price":11.835,"volume":1328}
{"time":"2009-05-04 12:08:47","price":11.835,"volume":6324}
{"time":"2009-05-04 12:08:54","price":11.835,"volume":8052}
{"time":"2009-05-04 12:08:57","price":11.835,"volume":4270}
{"time":"2009-05-04 12:09:01","price":11.83,"volume":5464}
{"time":"2009-05-04 12:09:01","price":11.83,"volume":906}
{"time":"2009-05-04 12:09:01","price":11.83,"volume":1192}
{"time":"2009-05-04 12:09:03","price":11.83,"volume":2344}
{"time":"2009-05-04 12:09:03","price":11.83,"volume":7110}
{"time":"2009-05-04 12:09:03","price":11.83,"volume":400}
{"time":"2009-05-04 12:09:04","price":11.83,"volume":16918}
{"time":"2009-05-04 12:09:04","price":11.83,"volume":9000}
{"time":"2009-05-04 12:09:05","price":11.83,"volume":1000}
{"time":"2009-05-04 12:09:17","price":11.835,"volume":730}
{"time":"2009-05-04 12:09:17","price":11.835,"volume":5284}
{"time":"2009-05-04 12:09:17","price":11.835,"volume":3006}
{"time":"2009-05-04 12:09:17","price":11.835,"volume":3006}
{"time":"2009-05-04 12:09:17","price":11.835,"volume":4008}
{"time":"2009-05-04 12:09:17","price":11.83,"volume":4000}
{"time":"2009-05-04 12:09:17","price":11.83,"volume":1400}
{"time":"2009-05-04 12:09:17","price":11.83,"volume":2912}
{"time":"2009-05-04 12:09:17","price":11.83,"volume":1200}
{"time":"2009-05-04 12:09:17","price":11.83,"volume":5600}
{"time":"2009-05-04 12:09:17","price":11.83,"volume":2000}
{"time":"2009-05-04 12:09:17","price":11.83,"volume":16}
{"time":"2009-05-04 12:09:18","price":11.835,"volume":2738}
{"time":"2009-05-04 12:09:18","price":11.835,"volume":1188}
{"time":"2009-05-04 12:09:18","price":11.835,"volume":1772}
{"time":"2009-05-04 12:09:24","price":11.835,"volume":564}
{"time":"2009-05-04 12:09:24","price":11.83,"volume":20000}
{"time":"2009-05-04 12:09:24","price":11.83,"volume":2768}
{"time":"2009-05-04 12:09:25","price":11.83,"volume":15230}
{"time":"2009-05-04 12:09:26","price":11.84,"volume":996}
{"time":"2009-05-04 12:09:27","price":11.84,"volume":6014}
{"time":"2009-05-04 12:09:30","price":11.84,"volume":2764}
{"time":"2009-05-04 12:09:30","price":11.84,"volume":5314}
{"time":"2009-05-04 12:09:31","price":11.84,"volume":3886}
{"time":"2009-05-04 12:09:32","price":11.84,"volume":1026}
{"time":"2009-05-04 12:09:32","price":11.84,"volume":1200}
{"time":"2009-05-04 12:09:32","price":11.84,"volume":1688}
{"time":"2009-05-04 12:09:37","price":11.85,"volume":1292}
{"time":"2009-05-04 12:09:38","price":11.85,"volume":2618}
{"time":"2009-05-04 12:09:39","price":11.85,"volume":25940}
{"time":"2009-05-04 12:09:41","price":11.86,"volume":4438}
{"time":"2009-05-04 12:09:41","price":11.86,"volume":220}
{"time":"2009-05-04 12:09:57","price":11.865,"volume":2624}
{"time":"2009-05-04 12:09:57","price":11.865,"volume":400}
{"time":"2009-05-04 12:09:59","price":11.865,"volume":976}
{"time":"2009-05-04 12:10:24","price":11.865,"volume":2000}
{"time":"2009-05-04 12:11:06","price":11.87,"volume":4000}
{"time":"2009-05-04 12:11:06","price":11.87,"volume":9232}
{"time":"2009-05-04 12:11:07","price":11.87,"volume":768}
{"time":"2009-05-04 12:11:07","price":11.87,"volume":7424}
{"time":"2009-05-04 12:11:16","price":11.87,"volume":2812}
{"time":"2009-05-04 12:11:25","price":11.875,"volume":2404}
{"time":"2009-05-04 12:11:26","price":11.875,"volume":1596}
{"time":"2009-05-04 12:11:26","price":11.87,"volume":1596}
{"time":"2009-05-04 12:11:31","price":11.87,"volume":9960}
{"time":"2009-05-04 12:11:31","price":11.87,"volume":11036}
{"time":"2009-05-04 12:11:31","price":11.87,"volume":8526}
{"time":"2009-05-04 12:11:31","price":11.87,"volume":4978}
{"time":"2009-05-04 12:11:32","price":11.87,"volume":2726}
{"time":"2009-05-04 12:11:33","price":11.87,"volume":592}
{"time":"2009-05-04 12:11:36","price":11.865,"volume":1488}
{"time":"2009-05-04 12:11:36","price":11.865,"volume":112}
{"time":"2009-05-04 12:11:44","price":11.86,"volume":838}
{"time":"2009-05-04 12:11:55","price":11.87,"volume":2960}
{"time":"2009-05-04 12:11:55","price":11.87,"volume":2000}
{"time":"2009-05-04 12:11:55","price":11.87,"volume":3040}
{"time":"2009-05-04 12:12:03","price":11.87,"volume":400}
{"time":"2009-05-04 12:12:12","price":11.87,"volume":11110}
{"time":"2009-05-04 12:12:12","price":11.87,"volume":2000}
{"time":"2009-05-04 12:12:12","price":11.87,"volume":4000}
{"time":"2009-05-04 12:12:12","price":11.87,"volume":890}
{"time":"2009-05-04 12:12:17","price":11.865,"volume":3162}
{"time":"2009-05-04 12:12:24","price":11.865,"volume":342}
{"time":"2009-05-04 12:12:25","price":11.87,"volume":400}
{"time":"2009-05-04 12:12:28","price":11.865,"volume":6000}
{"time":"2009-05-04 12:12:29","price":11.865,"volume":4268}
{"time":"2009-05-04 12:12:29","price":11.865,"volume":1400}
{"time":"2009-05-04 12:12:29","price":11.865,"volume":12760}
{"time":"2009-05-04 12:12:32","price":11.865,"volume":1408}
{"time":"2009-05-04 12:12:32","price":11.865,"volume":2070}
{"time":"2009-05-04 12:12:32","price":11.865,"volume":724}
{"time":"2009-05-04 12:12:32","price":11.865,"volume":2960}
{"time":"2009-05-04 12:12:32","price":11.865,"volume":4410}
{"time":"2009-05-04 12:12:37","price":11.86,"volume":730}
{"time":"2009-05-04 12:12:37","price":11.86,"volume":2824}
{"time":"2009-05-04 12:12:37","price":11.86,"volume":10730}
{"time":"2009-05-04 12:12:37","price":11.86,"volume":2936}
{"time":"2009-05-04 12:12:37","price":11.86,"volume":4000}
{"time":"2009-05-04 12:12:37","price":11.86,"volume":15000}
{"time":"2009-05-04 12:12:37","price":11.86,"volume":2000}
{"time":"2009-05-04 12:12:43","price":11.855,"volume":4184}
{"time":"2009-05-04 12:12:43","price":11.855,"volume":4000}
{"time":"2009-05-04 12:12:43","price":11.85,"volume":1816}
{"time":"2009-05-04 12:12:44","price":11.855,"volume":5768}
{"time":"2009-05-04 12:12:45","price":11.85,"volume":5986}
{"time":"2009-05-04 12:12:46","price":11.85,"volume":9014}
{"time":"2009-05-04 12:12:46","price":11.85,"volume":986}
{"time":"2009-05-04 12:12:46","price":11.85,"volume":2978}
{"time":"2009-05-04 12:12:46","price":11.85,"volume":10000}
{"time":"2009-05-04 12:12:46","price":11.85,"volume":1434}
{"time":"2009-05-04 12:12:46","price":11.85,"volume":588}
{"time":"2009-05-04 12:12:46","price":11.85,"volume":9108}
{"time":"2009-05-04 12:12:49","price":11.85,"volume":4198}
{"time":"2009-05-04 12:12:49","price":11.845,"volume":4000}
{"time":"2009-05-04 12:12:49","price":11.845,"volume":17000}
{"time":"2009-05-04 12:13:12","price":11.85,"volume":10802}
{"time":"2009-05-04 12:13:12","price":11.85,"volume":39198}
{"time":"2009-05-04 12:13:25","price":11.85,"volume":1400}
{"time":"2009-05-04 12:13:26","price":11.85,"volume":10320}
{"time":"2009-05-04 12:13:41","price":11.85,"volume":1634}
{"time":"2009-05-04 12:13:41","price":11.85,"volume":37588}
{"time":"2009-05-04 12:13:41","price":11.85,"volume":6552}
{"time":"2009-05-04 12:13:41","price":11.85,"volume":4094}
{"time":"2009-05-04 12:13:57","price":11.85,"volume":1600}
{"time":"2009-05-04 12:14:27","price":11.85,"volume":4026}
{"time":"2009-05-04 12:14:28","price":11.85,"volume":5366}
{"time":"2009-05-04 12:14:30","price":11.85,"volume":2000}
{"time":"2009-05-04 12:14:31","price":11.85,"volume":2000}
{"time":"2009-05-04 12:14:32","price":11.845,"volume":2834}
{"time":"2009-05-04 12:14:32","price":11.845,"volume":212}
{"time":"2009-05-04 12:14:32","price":11.85,"volume":9354}
{"time":"2009-05-04 12:14:37","price":11.845,"volume":12754}
{"time":"2009-05-04 12:14:37","price":11.845,"volume":2848}
{"time":"2009-05-04 12:14:37","price":11.845,"volume":1400}
{"time":"2009-05-04 12:14:37","price":11.845,"volume":3378}
{"time":"2009-05-04 12:14:37","price":11.845,"volume":5418}
{"time":"2009-05-04 12:15:00","price":11.84,"volume":10452}
{"time":"2009-05-04 12:15:00","price":11.84,"volume":7986}
{"time":"2009-05-04 12:15:00","price":11.84,"volume":5246}
{"time":"2009-05-04 12:15:00","price":11.835,"volume":4000}
{"time":"2009-05-04 12:15:00","price":11.83,"volume":1552}
{"time":"2009-05-04 12:15:00","price":11.83,"volume":8448}
{"time":"2009-05-04 12:15:04","price":11.82,"volume":600}
{"time":"2009-05-04 12:15:23","price":11.825,"volume":2750}
{"time":"2009-05-04 12:15:23","price":11.825,"volume":8288}
{"time":"2009-05-04 12:15:23","price":11.825,"volume":4000}
{"time":"2009-05-04 12:15:23","price":11.825,"volume":4962}
{"time":"2009-05-04 12:15:53","price":11.825,"volume":2750}
{"time":"2009-05-04 12:16:07","price":11.83,"volume":2760}
{"time":"2009-05-04 12:16:07","price":11.83,"volume":2910}
{"time":"2009-05-04 12:16:07","price":11.83,"volume":2400}
{"time":"2009-05-04 12:16:22","price":11.83,"volume":1122}
{"time":"2009-05-04 12:16:22","price":11.83,"volume":2834}
{"time":"2009-05-04 12:16:22","price":11.83,"volume":3908}
{"time":"2009-05-04 12:16:22","price":11.83,"volume":3480}
{"time":"2009-05-04 12:16:24","price":11.83,"volume":1000}
{"time":"2009-05-04 12:16:28","price":11.83,"volume":4284}
{"time":"2009-05-04 12:16:48","price":11.83,"volume":3716}
{"time":"2009-05-04 12:16:48","price":11.83,"volume":6740}
{"time":"2009-05-04 12:16:55","price":11.83,"volume":3260}
{"time":"2009-05-04 12:17:05","price":11.835,"volume":4440}
{"time":"2009-05-04 12:17:05","price":11.835,"volume":1128}
{"time":"2009-05-04 12:17:11","price":11.835,"volume":4432}
{"time":"2009-05-04 12:17:12","price":11.83,"volume":400}
{"time":"2009-05-04 12:17:12","price":11.83,"volume":1400}
{"time":"2009-05-04 12:17:12","price":11.83,"volume":200}
{"time":"2009-05-04 12:17:13","price":11.83,"volume":714}
{"time":"2009-05-04 12:17:16","price":11.83,"volume":2834}
{"time":"2009-05-04 12:17:16","price":11.83,"volume":3446}
{"time":"2009-05-04 12:17:24","price":11.825,"volume":7568}
{"time":"2009-05-04 12:17:45","price":11.83,"volume":2800}
{"time":"2009-05-04 12:17:49","price":11.825,"volume":3496}
{"time":"2009-05-04 12:17:49","price":11.825,"volume":6936}
{"time":"2009-05-04 12:17:49","price":11.825,"volume":5222}
{"time":"2009-05-04 12:17:49","price":11.825,"volume":546}
{"time":"2009-05-04 12:17:49","price":11.825,"volume":308}
{"time":"2009-05-04 12:17:49","price":11.825,"volume":3440}
{"time":"2009-05-04 12:17:54","price":11.83,"volume":74}
{"time":"2009-05-04 12:17:54","price":11.83,"volume":2914}
{"time":"2009-05-04 12:17:54","price":11.83,"volume":412}
{"time":"2009-05-04 12:17:56","price":11.83,"volume":2000}
{"time":"2009-05-04 12:18:01","price":11.83,"volume":1012}
{"time":"2009-05-04 12:18:10","price":11.82,"volume":100}
{"time":"2009-05-04 12:18:21","price":11.82,"volume":120}
{"time":"2009-05-04 12:18:23","price":11.825,"volume":4000}
{"time":"2009-05-04 12:18:33","price":11.82,"volume":580}
{"time":"2009-05-04 12:18:33","price":11.82,"volume":220}
{"time":"2009-05-04 12:18:40","price":11.83,"volume":1436}
{"time":"2009-05-04 12:18:40","price":11.83,"volume":564}
{"time":"2009-05-04 12:18:40","price":11.82,"volume":1650}
{"time":"2009-05-04 12:18:56","price":11.82,"volume":1168}
{"time":"2009-05-04 12:19:41","price":11.83,"volume":100}
{"time":"2009-05-04 12:19:55","price":11.83,"volume":2314}
{"time":"2009-05-04 12:19:55","price":11.83,"volume":2810}
{"time":"2009-05-04 12:19:55","price":11.83,"volume":3236}
{"time":"2009-05-04 12:19:55","price":11.83,"volume":4872}
{"time":"2009-05-04 12:20:12","price":11.82,"volume":2500}
{"time":"2009-05-04 12:20:20","price":11.825,"volume":2760}
{"time":"2009-05-04 12:20:20","price":11.825,"volume":1240}
{"time":"2009-05-04 12:20:36","price":11.83,"volume":40}
{"time":"2009-05-04 12:20:53","price":11.825,"volume":120}
{"time":"2009-05-04 12:20:58","price":11.83,"volume":4280}
{"time":"2009-05-04 12:21:42","price":11.825,"volume":2658}
{"time":"2009-05-04 12:21:42","price":11.825,"volume":3184}
{"time":"2009-05-04 12:21:42","price":11.825,"volume":1800}
{"time":"2009-05-04 12:21:42","price":11.825,"volume":4142}
{"time":"2009-05-04 12:21:42","price":11.825,"volume":3488}
{"time":"2009-05-04 12:21:42","price":11.825,"volume":2892}
{"time":"2009-05-04 12:21:43","price":11.825,"volume":2886}
{"time":"2009-05-04 12:22:07","price":11.82,"volume":4462}
{"time":"2009-05-04 12:22:07","price":11.82,"volume":700}
{"time":"2009-05-04 12:22:07","price":11.82,"volume":4}
{"time":"2009-05-04 12:22:07","price":11.82,"volume":4000}
{"time":"2009-05-04 12:22:07","price":11.82,"volume":3234}
{"time":"2009-05-04 12:22:07","price":11.82,"volume":3966}
{"time":"2009-05-04 12:22:07","price":11.82,"volume":4782}
{"time":"2009-05-04 12:22:07","price":11.82,"volume":400}
{"time":"2009-05-04 12:22:07","price":11.815,"volume":4000}
{"time":"2009-05-04 12:22:07","price":11.81,"volume":1000}
{"time":"2009-05-04 12:22:07","price":11.81,"volume":5000}
{"time":"2009-05-04 12:22:07","price":11.81,"volume":17296}
{"time":"2009-05-04 12:22:07","price":11.81,"volume":4000}
{"time":"2009-05-04 12:22:07","price":11.81,"volume":4000}
{"time":"2009-05-04 12:22:07","price":11.81,"volume":2000}
{"time":"2009-05-04 12:22:07","price":11.81,"volume":400}
{"time":"2009-05-04 12:22:07","price":11.81,"volume":1800}
{"time":"2009-05-04 12:22:07","price":11.81,"volume":1800}
{"time":"2009-05-04 12:22:07","price":11.81,"volume":7058}
{"time":"2009-05-04 12:22:07","price":11.81,"volume":4000}
{"time":"2009-05-04 12:22:07","price":11.81,"volume":5118}
{"time":"2009-05-04 12:22:07","price":11.81,"volume":4000}
{"time":"2009-05-04 12:22:07","price":11.81,"volume":2000}
{"time":"2009-05-04 12:22:07","price":11.81,"volume":2000}
{"time":"2009-05-04 12:22:07","price":11.81,"volume":2380}
{"time":"2009-05-04 12:22:07","price":11.81,"volume":2720}
{"time":"2009-05-04 12:22:07","price":11.81,"volume":2000}
{"time":"2009-05-04 12:22:07","price":11.81,"volume":1000}
{"time":"2009-05-04 12:22:08","price":11.81,"volume":2000}
{"time":"2009-05-04 12:22:45","price":11.81,"volume":124}
{"time":"2009-05-04 12:22:46","price":11.81,"volume":476}
{"time":"2009-05-04 12:22:46","price":11.81,"volume":9900}
{"time":"2009-05-04 12:22:46","price":11.81,"volume":2000}
{"time":"2009-05-04 12:22:46","price":11.805,"volume":2858}
{"time":"2009-05-04 12:22:46","price":11.805,"volume":25252}
{"time":"2009-05-04 12:22:46","price":11.8,"volume":1600}
{"time":"2009-05-04 12:22:46","price":11.8,"volume":6000}
{"time":"2009-05-04 12:22:46","price":11.8,"volume":400}
{"time":"2009-05-04 12:22:46","price":11.8,"volume":20000}
{"time":"2009-05-04 12:22:46","price":11.8,"volume":10000}
{"time":"2009-05-04 12:22:46","price":11.8,"volume":2000}
{"time":"2009-05-04 12:22:46","price":11.8,"volume":4000}
{"time":"2009-05-04 12:22:46","price":11.8,"volume":4080}
{"time":"2009-05-04 12:22:46","price":11.8,"volume":3250}
{"time":"2009-05-04 12:22:47","price":11.8,"volume":10916}
{"time":"2009-05-04 12:22:48","price":11.8,"volume":1754}
{"time":"2009-05-04 12:22:48","price":11.8,"volume":1252}
{"time":"2009-05-04 12:22:48","price":11.8,"volume":748}
{"time":"2009-05-04 12:22:48","price":11.8,"volume":2258}
{"time":"2009-05-04 12:22:48","price":11.8,"volume":3006}
{"time":"2009-05-04 12:22:54","price":11.795,"volume":3046}
{"time":"2009-05-04 12:23:00","price":11.8,"volume":1200}
{"time":"2009-05-04 12:23:01","price":11.8,"volume":13536}
{"time":"2009-05-04 12:23:01","price":11.8,"volume":6464}
{"time":"2009-05-04 12:23:01","price":11.8,"volume":2820}
{"time":"2009-05-04 12:23:04","price":11.8,"volume":8552}
{"time":"2009-05-04 12:23:04","price":11.8,"volume":11448}
{"time":"2009-05-04 12:23:06","price":11.8,"volume":4000}
{"time":"2009-05-04 12:23:07","price":11.8,"volume":500}
{"time":"2009-05-04 12:23:08","price":11.8,"volume":4052}
{"time":"2009-05-04 12:23:08","price":11.8,"volume":4730}
{"time":"2009-05-04 12:23:08","price":11.8,"volume":7514}
{"time":"2009-05-04 12:23:48","price":11.81,"volume":2254}
{"time":"2009-05-04 12:23:50","price":11.805,"volume":2000}
{"time":"2009-05-04 12:23:50","price":11.805,"volume":5820}
{"time":"2009-05-04 12:23:51","price":11.81,"volume":10730}
{"time":"2009-05-04 12:23:55","price":11.81,"volume":1120}
{"time":"2009-05-04 12:23:55","price":11.81,"volume":2830}
{"time":"2009-05-04 12:23:55","price":11.81,"volume":4336}
{"time":"2009-05-04 12:23:55","price":11.81,"volume":4076}
{"time":"2009-05-04 12:24:05","price":11.815,"volume":5000}
{"time":"2009-05-04 12:24:05","price":11.815,"volume":5440}
{"time":"2009-05-04 12:24:05","price":11.815,"volume":2454}
{"time":"2009-05-04 12:24:20","price":11.81,"volume":870}
{"time":"2009-05-04 12:24:24","price":11.805,"volume":2000}
{"time":"2009-05-04 12:24:24","price":11.805,"volume":3866}
{"time":"2009-05-04 12:24:43","price":11.805,"volume":74}
{"time":"2009-05-04 12:25:14","price":11.8,"volume":700}
{"time":"2009-05-04 12:25:14","price":11.8,"volume":1118}
{"time":"2009-05-04 12:25:14","price":11.8,"volume":1926}
{"time":"2009-05-04 12:25:14","price":11.8,"volume":1200}
{"time":"2009-05-04 12:25:14","price":11.8,"volume":2038}
{"time":"2009-05-04 12:25:14","price":11.8,"volume":2000}
{"time":"2009-05-04 12:25:14","price":11.8,"volume":1018}
{"time":"2009-05-04 12:25:32","price":11.8,"volume":2800}
{"time":"2009-05-04 12:25:32","price":11.8,"volume":10000}
{"time":"2009-05-04 12:25:37","price":11.805,"volume":1130}
{"time":"2009-05-04 12:25:37","price":11.805,"volume":1834}
{"time":"2009-05-04 12:25:37","price":11.805,"volume":886}
{"time":"2009-05-04 12:25:59","price":11.81,"volume":950}
{"time":"2009-05-04 12:26:08","price":11.805,"volume":800}
{"time":"2009-05-04 12:26:29","price":11.805,"volume":310}
{"time":"2009-05-04 12:26:29","price":11.805,"volume":1800}
{"time":"2009-05-04 12:26:29","price":11.805,"volume":4114}
{"time":"2009-05-04 12:26:29","price":11.805,"volume":3586}
{"time":"2009-05-04 12:26:56","price":11.81,"volume":1722}
{"time":"2009-05-04 12:26:56","price":11.81,"volume":2354}
{"time":"2009-05-04 12:26:57","price":11.81,"volume":2600}
{"time":"2009-05-04 12:26:57","price":11.81,"volume":1068}
{"time":"2009-05-04 12:27:04","price":11.82,"volume":600}
{"time":"2009-05-04 12:27:04","price":11.82,"volume":718}
{"time":"2009-05-04 12:27:04","price":11.81,"volume":2998}
{"time":"2009-05-04 12:27:40","price":11.82,"volume":12158}
{"time":"2009-05-04 12:27:40","price":11.82,"volume":1074}
{"time":"2009-05-04 12:27:50","price":11.825,"volume":950}
{"time":"2009-05-04 12:27:50","price":11.825,"volume":50}
{"time":"2009-05-04 12:27:55","price":11.82,"volume":398}
{"time":"2009-05-04 12:28:21","price":11.82,"volume":1078}
{"time":"2009-05-04 12:28:30","price":11.82,"volume":922}
{"time":"2009-05-04 12:28:38","price":11.825,"volume":6000}
{"time":"2009-05-04 12:28:46","price":11.825,"volume":13900}
{"time":"2009-05-04 12:28:46","price":11.825,"volume":2880}
{"time":"2009-05-04 12:28:46","price":11.83,"volume":100}
{"time":"2009-05-04 12:28:46","price":11.83,"volume":400}
{"time":"2009-05-04 12:28:46","price":11.83,"volume":2546}
{"time":"2009-05-04 12:28:46","price":11.83,"volume":3174}
{"time":"2009-05-04 12:29:03","price":11.82,"volume":136}
{"time":"2009-05-04 12:29:10","price":11.83,"volume":4284}
{"time":"2009-05-04 12:29:10","price":11.83,"volume":1110}
{"time":"2009-05-04 12:29:10","price":11.83,"volume":14606}
{"time":"2009-05-04 12:30:03","price":11.83,"volume":954}
{"time":"2009-05-04 12:31:39","price":11.825,"volume":2800}
{"time":"2009-05-04 12:31:40","price":11.83,"volume":5302}
{"time":"2009-05-04 12:31:40","price":11.83,"volume":2682}
{"time":"2009-05-04 12:31:40","price":11.83,"volume":2916}
{"time":"2009-05-04 12:31:45","price":11.83,"volume":2574}
{"time":"2009-05-04 12:31:55","price":11.835,"volume":13232}
{"time":"2009-05-04 12:31:55","price":11.83,"volume":2000}
{"time":"2009-05-04 12:31:55","price":11.83,"volume":930}
{"time":"2009-05-04 12:32:03","price":11.83,"volume":1108}
{"time":"2009-05-04 12:32:03","price":11.83,"volume":1492}
{"time":"2009-05-04 12:32:25","price":11.83,"volume":508}
{"time":"2009-05-04 12:32:25","price":11.83,"volume":492}
{"time":"2009-05-04 12:33:38","price":11.83,"volume":2000}
{"time":"2009-05-04 12:33:38","price":11.83,"volume":80}
{"time":"2009-05-04 12:33:39","price":11.83,"volume":5296}
{"time":"2009-05-04 12:33:39","price":11.83,"volume":2038}
{"time":"2009-05-04 12:33:39","price":11.83,"volume":1426}
{"time":"2009-05-04 12:33:39","price":11.83,"volume":1240}
{"time":"2009-05-04 12:33:40","price":11.83,"volume":760}
{"time":"2009-05-04 12:33:40","price":11.83,"volume":3240}
{"time":"2009-05-04 12:33:51","price":11.835,"volume":786}
{"time":"2009-05-04 12:34:33","price":11.83,"volume":2000}
{"time":"2009-05-04 12:34:33","price":11.83,"volume":2038}
{"time":"2009-05-04 12:34:33","price":11.83,"volume":700}
{"time":"2009-05-04 12:34:33","price":11.83,"volume":2740}
{"time":"2009-05-04 12:34:33","price":11.83,"volume":1522}
{"time":"2009-05-04 12:34:38","price":11.83,"volume":2150}
{"time":"2009-05-04 12:34:38","price":11.83,"volume":2000}
{"time":"2009-05-04 12:34:38","price":11.83,"volume":5850}
{"time":"2009-05-04 12:34:38","price":11.83,"volume":86}
{"time":"2009-05-04 12:34:43","price":11.83,"volume":800}
{"time":"2009-05-04 12:35:02","price":11.83,"volume":1114}
{"time":"2009-05-04 12:35:02","price":11.83,"volume":13232}
{"time":"2009-05-04 12:35:02","price":11.83,"volume":22638}
{"time":"2009-05-04 12:35:17","price":11.83,"volume":326}
{"time":"2009-05-04 12:35:36","price":11.83,"volume":1674}
{"time":"2009-05-04 12:35:36","price":11.83,"volume":326}
{"time":"2009-05-04 12:35:36","price":11.835,"volume":9616}
{"time":"2009-05-04 12:35:45","price":11.835,"volume":834}
{"time":"2009-05-04 12:35:54","price":11.83,"volume":2000}
{"time":"2009-05-04 12:35:54","price":11.83,"volume":3000}
{"time":"2009-05-04 12:35:56","price":11.835,"volume":1900}
{"time":"2009-05-04 12:36:12","price":11.83,"volume":2000}
{"time":"2009-05-04 12:36:12","price":11.83,"volume":6200}
{"time":"2009-05-04 12:36:17","price":11.83,"volume":2000}
{"time":"2009-05-04 12:36:29","price":11.83,"volume":2000}
{"time":"2009-05-04 12:36:29","price":11.83,"volume":22484}
{"time":"2009-05-04 12:36:32","price":11.83,"volume":2000}
{"time":"2009-05-04 12:36:32","price":11.835,"volume":12400}
{"time":"2009-05-04 12:36:39","price":11.83,"volume":2000}
{"time":"2009-05-04 12:36:39","price":11.83,"volume":2000}
{"time":"2009-05-04 12:36:55","price":11.83,"volume":28}
{"time":"2009-05-04 12:36:57","price":11.83,"volume":1972}
{"time":"2009-05-04 12:36:57","price":11.835,"volume":720}
{"time":"2009-05-04 12:37:02","price":11.83,"volume":2000}
{"time":"2009-05-04 12:37:02","price":11.83,"volume":2068}
{"time":"2009-05-04 12:37:02","price":11.83,"volume":2002}
{"time":"2009-05-04 12:37:02","price":11.83,"volume":1788}
{"time":"2009-05-04 12:37:24","price":11.83,"volume":212}
{"time":"2009-05-04 12:37:24","price":11.83,"volume":3788}
{"time":"2009-05-04 12:37:24","price":11.83,"volume":2000}
{"time":"2009-05-04 12:38:00","price":11.83,"volume":380}
{"time":"2009-05-04 12:38:22","price":11.83,"volume":4146}
{"time":"2009-05-04 12:38:28","price":11.83,"volume":2000}
{"time":"2009-05-04 12:38:28","price":11.83,"volume":2000}
{"time":"2009-05-04 12:38:29","price":11.83,"volume":2000}
{"time":"2009-05-04 12:38:29","price":11.83,"volume":9100}
{"time":"2009-05-04 12:38:39","price":11.83,"volume":150}
{"time":"2009-05-04 12:38:39","price":11.83,"volume":1850}
{"time":"2009-05-04 12:38:39","price":11.83,"volume":150}
{"time":"2009-05-04 12:38:39","price":11.835,"volume":6390}
{"time":"2009-05-04 12:38:39","price":11.83,"volume":150}
{"time":"2009-05-04 12:38:39","price":11.83,"volume":150}
{"time":"2009-05-04 12:38:39","price":11.83,"volume":226}
{"time":"2009-05-04 12:38:39","price":11.83,"volume":1474}
{"time":"2009-05-04 12:38:39","price":11.83,"volume":226}
{"time":"2009-05-04 12:38:39","price":11.83,"volume":290}
{"time":"2009-05-04 12:38:45","price":11.83,"volume":1710}
{"time":"2009-05-04 12:38:53","price":11.83,"volume":2000}
{"time":"2009-05-04 12:38:53","price":11.835,"volume":480}
{"time":"2009-05-04 12:38:55","price":11.83,"volume":2000}
{"time":"2009-05-04 12:38:55","price":11.83,"volume":16}
{"time":"2009-05-04 12:38:55","price":11.83,"volume":2000}
{"time":"2009-05-04 12:38:55","price":11.83,"volume":74}
{"time":"2009-05-04 12:38:55","price":11.83,"volume":150}
{"time":"2009-05-04 12:38:55","price":11.83,"volume":74}
{"time":"2009-05-04 12:38:56","price":11.83,"volume":1702}
{"time":"2009-05-04 12:38:56","price":11.83,"volume":2298}
{"time":"2009-05-04 12:39:01","price":11.83,"volume":2000}
{"time":"2009-05-04 12:39:01","price":11.83,"volume":400}
{"time":"2009-05-04 12:39:01","price":11.83,"volume":13232}
{"time":"2009-05-04 12:39:01","price":11.83,"volume":2000}
{"time":"2009-05-04 12:39:01","price":11.83,"volume":11560}
{"time":"2009-05-04 12:39:01","price":11.83,"volume":2000}
{"time":"2009-05-04 12:39:01","price":11.83,"volume":13632}
{"time":"2009-05-04 12:39:01","price":11.83,"volume":2000}
{"time":"2009-05-04 12:39:01","price":11.83,"volume":8124}
{"time":"2009-05-04 12:39:01","price":11.825,"volume":2732}
{"time":"2009-05-04 12:39:01","price":11.825,"volume":1600}
{"time":"2009-05-04 12:39:01","price":11.82,"volume":10332}
{"time":"2009-05-04 12:39:02","price":11.82,"volume":9668}
{"time":"2009-05-04 12:39:02","price":11.82,"volume":2600}
{"time":"2009-05-04 12:39:12","price":11.815,"volume":3840}
{"time":"2009-05-04 12:39:17","price":11.815,"volume":150}
{"time":"2009-05-04 12:39:17","price":11.815,"volume":278}
{"time":"2009-05-04 12:39:20","price":11.815,"volume":324}
{"time":"2009-05-04 12:39:29","price":11.815,"volume":264}
{"time":"2009-05-04 12:39:29","price":11.815,"volume":596}
{"time":"2009-05-04 12:39:38","price":11.825,"volume":268}
{"time":"2009-05-04 12:39:38","price":11.825,"volume":3298}
{"time":"2009-05-04 12:39:38","price":11.835,"volume":434}
{"time":"2009-05-04 12:39:58","price":11.815,"volume":6402}
{"time":"2009-05-04 12:39:58","price":11.815,"volume":4400}
{"time":"2009-05-04 12:39:58","price":11.815,"volume":824}
{"time":"2009-05-04 12:40:02","price":11.81,"volume":534}
{"time":"2009-05-04 12:40:02","price":11.81,"volume":1346}
{"time":"2009-05-04 12:40:15","price":11.81,"volume":694}
{"time":"2009-05-04 12:40:15","price":11.81,"volume":2830}
{"time":"2009-05-04 12:40:15","price":11.81,"volume":4600}
{"time":"2009-05-04 12:40:15","price":11.805,"volume":20000}
{"time":"2009-05-04 12:40:15","price":11.805,"volume":10000}
{"time":"2009-05-04 12:40:15","price":11.805,"volume":2832}
{"time":"2009-05-04 12:40:15","price":11.8,"volume":2600}
{"time":"2009-05-04 12:40:15","price":11.8,"volume":36444}
{"time":"2009-05-04 12:40:20","price":11.805,"volume":2516}
{"time":"2009-05-04 12:40:30","price":11.81,"volume":204}
{"time":"2009-05-04 12:40:35","price":11.805,"volume":10010}
{"time":"2009-05-04 12:40:35","price":11.805,"volume":2414}
{"time":"2009-05-04 12:40:40","price":11.8,"volume":3556}
{"time":"2009-05-04 12:40:40","price":11.8,"volume":5000}
{"time":"2009-05-04 12:40:40","price":11.8,"volume":10000}
{"time":"2009-05-04 12:40:40","price":11.8,"volume":1000}
{"time":"2009-05-04 12:40:40","price":11.795,"volume":1408}
{"time":"2009-05-04 12:40:42","price":11.795,"volume":8592}
{"time":"2009-05-04 12:40:42","price":11.79,"volume":510}
{"time":"2009-05-04 12:40:42","price":11.79,"volume":400}
{"time":"2009-05-04 12:40:45","price":11.79,"volume":4084}
{"time":"2009-05-04 12:40:45","price":11.79,"volume":4460}
{"time":"2009-05-04 12:40:46","price":11.79,"volume":48}
{"time":"2009-05-04 12:41:16","price":11.785,"volume":300}
{"time":"2009-05-04 12:41:16","price":11.785,"volume":10000}
{"time":"2009-05-04 12:41:16","price":11.78,"volume":74}
{"time":"2009-05-04 12:41:16","price":11.78,"volume":10226}
{"time":"2009-05-04 12:41:16","price":11.78,"volume":9774}
{"time":"2009-05-04 12:41:16","price":11.78,"volume":800}
{"time":"2009-05-04 12:41:16","price":11.785,"volume":2358}
{"time":"2009-05-04 12:41:16","price":11.785,"volume":5768}
{"time":"2009-05-04 12:41:31","price":11.785,"volume":678}
{"time":"2009-05-04 12:41:35","price":11.79,"volume":1366}
{"time":"2009-05-04 12:41:35","price":11.79,"volume":4084}
{"time":"2009-05-04 12:42:19","price":11.79,"volume":820}
{"time":"2009-05-04 12:42:42","price":11.795,"volume":10000}
{"time":"2009-05-04 12:43:05","price":11.795,"volume":10000}
{"time":"2009-05-04 12:43:05","price":11.795,"volume":212}
{"time":"2009-05-04 12:43:23","price":11.795,"volume":3982}
{"time":"2009-05-04 12:43:32","price":11.795,"volume":400}
{"time":"2009-05-04 12:43:55","price":11.8,"volume":13232}
{"time":"2009-05-04 12:44:27","price":11.8,"volume":3000}
{"time":"2009-05-04 12:44:50","price":11.795,"volume":5544}
{"time":"2009-05-04 12:44:50","price":11.795,"volume":10196}
{"time":"2009-05-04 12:44:52","price":11.795,"volume":9460}
{"time":"2009-05-04 12:44:52","price":11.795,"volume":206}
{"time":"2009-05-04 12:44:52","price":11.795,"volume":2500}
{"time":"2009-05-04 12:44:55","price":11.79,"volume":3730}
{"time":"2009-05-04 12:44:55","price":11.79,"volume":7578}
{"time":"2009-05-04 12:44:55","price":11.785,"volume":10000}
{"time":"2009-05-04 12:44:55","price":11.785,"volume":240}
{"time":"2009-05-04 12:44:55","price":11.785,"volume":3760}
{"time":"2009-05-04 12:44:57","price":11.79,"volume":4000}
{"time":"2009-05-04 12:45:00","price":11.79,"volume":400}
{"time":"2009-05-04 12:45:04","price":11.78,"volume":1216}
{"time":"2009-05-04 12:45:04","price":11.78,"volume":4114}
{"time":"2009-05-04 12:45:04","price":11.78,"volume":7566}
{"time":"2009-05-04 12:45:04","price":11.78,"volume":400}
{"time":"2009-05-04 12:45:15","price":11.785,"volume":3006}
{"time":"2009-05-04 12:45:15","price":11.785,"volume":2188}
{"time":"2009-05-04 12:45:58","price":11.78,"volume":4048}
{"time":"2009-05-04 12:45:58","price":11.78,"volume":9578}
{"time":"2009-05-04 12:45:58","price":11.78,"volume":1000}
{"time":"2009-05-04 12:45:58","price":11.78,"volume":2154}
{"time":"2009-05-04 12:45:58","price":11.78,"volume":12158}
{"time":"2009-05-04 12:45:58","price":11.78,"volume":2924}
{"time":"2009-05-04 12:45:58","price":11.78,"volume":3400}
{"time":"2009-05-04 12:46:13","price":11.775,"volume":2728}
{"time":"2009-05-04 12:46:13","price":11.775,"volume":4400}
{"time":"2009-05-04 12:46:13","price":11.77,"volume":1000}
{"time":"2009-05-04 12:46:13","price":11.77,"volume":400}
{"time":"2009-05-04 12:46:13","price":11.77,"volume":400}
{"time":"2009-05-04 12:46:13","price":11.77,"volume":200}
{"time":"2009-05-04 12:46:13","price":11.77,"volume":500}
{"time":"2009-05-04 12:46:13","price":11.77,"volume":4094}
{"time":"2009-05-04 12:46:13","price":11.77,"volume":3708}
{"time":"2009-05-04 12:46:13","price":11.77,"volume":2570}
{"time":"2009-05-04 12:46:26","price":11.77,"volume":1600}
{"time":"2009-05-04 12:46:32","price":11.78,"volume":954}
{"time":"2009-05-04 12:46:32","price":11.785,"volume":400}
{"time":"2009-05-04 12:46:32","price":11.785,"volume":600}
{"time":"2009-05-04 12:46:32","price":11.785,"volume":2198}
{"time":"2009-05-04 12:46:33","price":11.785,"volume":1304}
{"time":"2009-05-04 12:46:36","price":11.78,"volume":2586}
{"time":"2009-05-04 12:46:36","price":11.78,"volume":10664}
{"time":"2009-05-04 12:46:37","price":11.78,"volume":4344}
{"time":"2009-05-04 12:46:37","price":11.78,"volume":2406}
{"time":"2009-05-04 12:46:45","price":11.78,"volume":12158}
{"time":"2009-05-04 12:46:45","price":11.78,"volume":7842}
{"time":"2009-05-04 12:46:45","price":11.78,"volume":4000}
{"time":"2009-05-04 12:46:45","price":11.78,"volume":7026}
{"time":"2009-05-04 12:47:00","price":11.78,"volume":12158}
{"time":"2009-05-04 12:47:00","price":11.78,"volume":1074}
{"time":"2009-05-04 12:47:01","price":11.78,"volume":5274}
{"time":"2009-05-04 12:47:01","price":11.775,"volume":3002}
{"time":"2009-05-04 12:47:01","price":11.775,"volume":700}
{"time":"2009-05-04 12:47:05","price":11.78,"volume":360}
{"time":"2009-05-04 12:47:05","price":11.78,"volume":4778}
{"time":"2009-05-04 12:47:05","price":11.78,"volume":8398}
{"time":"2009-05-04 12:47:05","price":11.78,"volume":18464}
{"time":"2009-05-04 12:47:48","price":11.78,"volume":30}
{"time":"2009-05-04 12:47:49","price":11.775,"volume":2376}
{"time":"2009-05-04 12:47:53","price":11.775,"volume":5528}
{"time":"2009-05-04 12:47:53","price":11.775,"volume":2800}
{"time":"2009-05-04 12:47:54","price":11.77,"volume":14902}
{"time":"2009-05-04 12:47:54","price":11.77,"volume":4250}
{"time":"2009-05-04 12:47:56","price":11.77,"volume":848}
{"time":"2009-05-04 12:48:02","price":11.765,"volume":42}
{"time":"2009-05-04 12:48:13","price":11.765,"volume":2358}
{"time":"2009-05-04 12:48:13","price":11.765,"volume":942}
{"time":"2009-05-04 12:48:31","price":11.76,"volume":4000}
{"time":"2009-05-04 12:48:31","price":11.76,"volume":30}
{"time":"2009-05-04 12:48:31","price":11.76,"volume":240}
{"time":"2009-05-04 12:48:31","price":11.76,"volume":400}
{"time":"2009-05-04 12:48:31","price":11.76,"volume":2000}
{"time":"2009-05-04 12:48:31","price":11.76,"volume":1400}
{"time":"2009-05-04 12:48:31","price":11.76,"volume":6254}
{"time":"2009-05-04 12:48:31","price":11.76,"volume":5230}
{"time":"2009-05-04 12:48:33","price":11.76,"volume":290}
{"time":"2009-05-04 12:48:34","price":11.76,"volume":1910}
{"time":"2009-05-04 12:48:38","price":11.76,"volume":4894}
{"time":"2009-05-04 12:48:39","price":11.755,"volume":20000}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":100}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":400}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":140}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":170}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":200}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":400}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":30}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":102}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":1020}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":200}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":280}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":400}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":300}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":300}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":20}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":2800}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":320}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":300}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":100}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":1000}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":400}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":400}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":100}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":400}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":60}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":400}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":528}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":1472}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":120}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":400}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":200}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":2000}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":100}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":200}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":204}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":1100}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":20}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":200}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":20}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":600}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":2666}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":2666}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":2666}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":5366}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":4102}
{"time":"2009-05-04 12:48:40","price":11.75,"volume":1396}
{"time":"2009-05-04 12:48:43","price":11.75,"volume":86}
{"time":"2009-05-04 12:48:45","price":11.75,"volume":160}
{"time":"2009-05-04 12:48:45","price":11.75,"volume":400}
{"time":"2009-05-04 12:48:45","price":11.75,"volume":2000}
{"time":"2009-05-04 12:48:45","price":11.75,"volume":20000}
{"time":"2009-05-04 12:48:45","price":11.75,"volume":400}
{"time":"2009-05-04 12:48:45","price":11.75,"volume":700}
{"time":"2009-05-04 12:48:45","price":11.75,"volume":80}
{"time":"2009-05-04 12:48:45","price":11.75,"volume":1000}
{"time":"2009-05-04 12:48:45","price":11.75,"volume":5928}
{"time":"2009-05-04 12:48:45","price":11.75,"volume":7396}
{"time":"2009-05-04 12:48:45","price":11.75,"volume":150}
{"time":"2009-05-04 12:48:47","price":11.74,"volume":600}
{"time":"2009-05-04 12:48:47","price":11.74,"volume":3400}
{"time":"2009-05-04 12:48:47","price":11.75,"volume":600}
{"time":"2009-05-04 12:48:52","price":11.75,"volume":6252}
{"time":"2009-05-04 12:48:52","price":11.75,"volume":6294}
{"time":"2009-05-04 12:48:54","price":11.75,"volume":6404}
{"time":"2009-05-04 12:48:56","price":11.76,"volume":120}
{"time":"2009-05-04 12:49:10","price":11.76,"volume":4196}
{"time":"2009-05-04 12:49:10","price":11.76,"volume":1952}
{"time":"2009-05-04 12:49:10","price":11.76,"volume":8528}
{"time":"2009-05-04 12:49:11","price":11.76,"volume":4596}
{"time":"2009-05-04 12:49:14","price":11.76,"volume":1000}
{"time":"2009-05-04 12:49:14","price":11.76,"volume":678}
{"time":"2009-05-04 12:49:14","price":11.77,"volume":322}
{"time":"2009-05-04 12:49:19","price":11.76,"volume":2264}
{"time":"2009-05-04 12:49:19","price":11.76,"volume":690}
{"time":"2009-05-04 12:49:20","price":11.76,"volume":1046}
{"time":"2009-05-04 12:49:46","price":11.77,"volume":574}
{"time":"2009-05-04 12:49:51","price":11.76,"volume":1374}
{"time":"2009-05-04 12:49:51","price":11.76,"volume":1226}
{"time":"2009-05-04 12:49:55","price":11.77,"volume":6750}
{"time":"2009-05-04 12:49:55","price":11.77,"volume":3250}
{"time":"2009-05-04 12:50:01","price":11.77,"volume":4000}
{"time":"2009-05-04 12:50:01","price":11.77,"volume":6000}
{"time":"2009-05-04 12:50:06","price":11.77,"volume":2648}
{"time":"2009-05-04 12:50:06","price":11.77,"volume":1352}
{"time":"2009-05-04 12:50:34","price":11.77,"volume":6366}
{"time":"2009-05-04 12:50:34","price":11.77,"volume":1128}
{"time":"2009-05-04 12:50:39","price":11.77,"volume":664}
{"time":"2009-05-04 12:50:39","price":11.77,"volume":806}
{"time":"2009-05-04 12:50:44","price":11.775,"volume":8594}
{"time":"2009-05-04 12:50:44","price":11.775,"volume":2800}
{"time":"2009-05-04 12:50:45","price":11.78,"volume":2000}
{"time":"2009-05-04 12:50:49","price":11.775,"volume":2000}
{"time":"2009-05-04 12:51:05","price":11.775,"volume":2000}
{"time":"2009-05-04 12:51:06","price":11.77,"volume":478}
{"time":"2009-05-04 12:51:07","price":11.775,"volume":2000}
{"time":"2009-05-04 12:51:07","price":11.78,"volume":12944}
{"time":"2009-05-04 12:51:07","price":11.78,"volume":288}
{"time":"2009-05-04 12:51:10","price":11.77,"volume":230}
{"time":"2009-05-04 12:51:14","price":11.77,"volume":96}
{"time":"2009-05-04 12:51:14","price":11.77,"volume":1370}
{"time":"2009-05-04 12:51:14","price":11.765,"volume":2248}
{"time":"2009-05-04 12:51:30","price":11.77,"volume":358}
{"time":"2009-05-04 12:51:33","price":11.77,"volume":1914}
{"time":"2009-05-04 12:52:36","price":11.775,"volume":1848}
{"time":"2009-05-04 12:52:55","price":11.775,"volume":654}
{"time":"2009-05-04 12:53:06","price":11.775,"volume":854}
{"time":"2009-05-04 12:53:12","price":11.77,"volume":12318}
{"time":"2009-05-04 12:53:14","price":11.77,"volume":4326}
{"time":"2009-05-04 12:53:24","price":11.775,"volume":148}
{"time":"2009-05-04 12:53:28","price":11.77,"volume":3356}
{"time":"2009-05-04 12:53:28","price":11.77,"volume":1600}
{"time":"2009-05-04 12:53:28","price":11.77,"volume":2632}
{"time":"2009-05-04 12:53:28","price":11.77,"volume":17200}
{"time":"2009-05-04 12:53:28","price":11.77,"volume":552}
{"time":"2009-05-04 12:53:41","price":11.775,"volume":1000}
{"time":"2009-05-04 12:53:48","price":11.77,"volume":1648}
{"time":"2009-05-04 12:53:48","price":11.77,"volume":1000}
{"time":"2009-05-04 12:53:48","price":11.77,"volume":400}
{"time":"2009-05-04 12:53:48","price":11.77,"volume":4130}
{"time":"2009-05-04 12:53:50","price":11.77,"volume":22}
{"time":"2009-05-04 12:53:50","price":11.775,"volume":820}
{"time":"2009-05-04 12:54:12","price":11.775,"volume":2518}
{"time":"2009-05-04 12:54:12","price":11.775,"volume":3248}
{"time":"2009-05-04 12:54:15","price":11.775,"volume":1178}
{"time":"2009-05-04 12:54:18","price":11.775,"volume":4460}
{"time":"2009-05-04 12:54:18","price":11.775,"volume":2976}
{"time":"2009-05-04 12:54:22","price":11.775,"volume":2000}
{"time":"2009-05-04 12:54:28","price":11.775,"volume":2296}
{"time":"2009-05-04 12:54:28","price":11.775,"volume":2986}
{"time":"2009-05-04 12:54:33","price":11.77,"volume":3000}
{"time":"2009-05-04 12:54:51","price":11.78,"volume":10000}
{"time":"2009-05-04 12:54:51","price":11.78,"volume":4944}
{"time":"2009-05-04 12:54:51","price":11.78,"volume":3984}
{"time":"2009-05-04 12:54:51","price":11.78,"volume":1072}
{"time":"2009-05-04 12:54:51","price":11.78,"volume":5056}
{"time":"2009-05-04 12:54:51","price":11.78,"volume":3506}
{"time":"2009-05-04 12:54:51","price":11.78,"volume":1438}
{"time":"2009-05-04 12:55:00","price":11.78,"volume":2562}
{"time":"2009-05-04 12:55:00","price":11.78,"volume":2150}
{"time":"2009-05-04 12:55:00","price":11.78,"volume":5020}
{"time":"2009-05-04 12:55:00","price":11.78,"volume":1534}
{"time":"2009-05-04 12:55:00","price":11.78,"volume":1368}
{"time":"2009-05-04 12:55:00","price":11.78,"volume":598}
{"time":"2009-05-04 12:55:02","price":11.78,"volume":272}
{"time":"2009-05-04 12:55:02","price":11.78,"volume":526}
{"time":"2009-05-04 12:55:03","price":11.78,"volume":28}
{"time":"2009-05-04 12:55:03","price":11.78,"volume":19406}
{"time":"2009-05-04 12:55:12","price":11.78,"volume":968}
{"time":"2009-05-04 12:55:14","price":11.785,"volume":32}
{"time":"2009-05-04 12:55:14","price":11.78,"volume":1600}
{"time":"2009-05-04 12:55:28","price":11.78,"volume":5502}
{"time":"2009-05-04 12:55:28","price":11.78,"volume":2992}
{"time":"2009-05-04 12:55:32","price":11.775,"volume":602}
{"time":"2009-05-04 12:55:41","price":11.785,"volume":54}
{"time":"2009-05-04 12:55:53","price":11.78,"volume":3062}
{"time":"2009-05-04 12:56:02","price":11.78,"volume":200}
{"time":"2009-05-04 12:56:18","price":11.78,"volume":3800}
{"time":"2009-05-04 12:56:18","price":11.78,"volume":288}
{"time":"2009-05-04 12:56:23","price":11.78,"volume":1000}
{"time":"2009-05-04 12:56:29","price":11.78,"volume":9902}
{"time":"2009-05-04 12:56:29","price":11.78,"volume":3168}
{"time":"2009-05-04 12:56:43","price":11.78,"volume":1140}
{"time":"2009-05-04 12:56:43","price":11.78,"volume":3750}
{"time":"2009-05-04 12:56:46","price":11.78,"volume":768}
{"time":"2009-05-04 12:56:46","price":11.785,"volume":232}
{"time":"2009-05-04 12:56:48","price":11.78,"volume":488}
{"time":"2009-05-04 12:56:48","price":11.78,"volume":130}
{"time":"2009-05-04 12:56:49","price":11.78,"volume":722}
{"time":"2009-05-04 12:56:50","price":11.78,"volume":3064}
{"time":"2009-05-04 12:56:54","price":11.785,"volume":144}
{"time":"2009-05-04 12:57:24","price":11.775,"volume":400}
{"time":"2009-05-04 12:57:31","price":11.775,"volume":400}
{"time":"2009-05-04 12:57:37","price":11.78,"volume":400}
{"time":"2009-05-04 12:57:37","price":11.785,"volume":2914}
{"time":"2009-05-04 12:57:37","price":11.785,"volume":1064}
{"time":"2009-05-04 12:57:37","price":11.785,"volume":400}
{"time":"2009-05-04 12:57:55","price":11.785,"volume":1342}
{"time":"2009-05-04 12:57:55","price":11.785,"volume":282}
{"time":"2009-05-04 12:57:55","price":11.785,"volume":1294}
{"time":"2009-05-04 12:57:55","price":11.785,"volume":1668}
{"time":"2009-05-04 12:57:57","price":11.785,"volume":2432}
{"time":"2009-05-04 12:57:57","price":11.785,"volume":230}
{"time":"2009-05-04 12:57:57","price":11.785,"volume":2836}
{"time":"2009-05-04 12:57:58","price":11.785,"volume":1264}
{"time":"2009-05-04 12:57:58","price":11.785,"volume":732}
{"time":"2009-05-04 12:57:58","price":11.785,"volume":130}
{"time":"2009-05-04 12:57:58","price":11.785,"volume":3238}
{"time":"2009-05-04 12:57:58","price":11.785,"volume":3238}
{"time":"2009-05-04 12:57:58","price":11.785,"volume":862}
{"time":"2009-05-04 12:57:58","price":11.785,"volume":2376}
{"time":"2009-05-04 12:57:58","price":11.785,"volume":3238}
{"time":"2009-05-04 12:57:58","price":11.785,"volume":862}
{"time":"2009-05-04 12:57:58","price":11.785,"volume":2376}
{"time":"2009-05-04 12:57:58","price":11.785,"volume":1254}
{"time":"2009-05-04 12:57:58","price":11.78,"volume":1400}
{"time":"2009-05-04 12:57:58","price":11.78,"volume":10000}
{"time":"2009-05-04 12:57:58","price":11.78,"volume":3202}
{"time":"2009-05-04 12:57:59","price":11.78,"volume":1190}
{"time":"2009-05-04 12:58:00","price":11.78,"volume":64}
{"time":"2009-05-04 12:58:04","price":11.775,"volume":72}
{"time":"2009-05-04 12:58:07","price":11.775,"volume":4586}
{"time":"2009-05-04 12:58:10","price":11.78,"volume":408}
{"time":"2009-05-04 12:58:17","price":11.775,"volume":43676}
{"time":"2009-05-04 12:58:28","price":11.775,"volume":2706}
{"time":"2009-05-04 12:58:28","price":11.775,"volume":10844}
{"time":"2009-05-04 12:58:28","price":11.775,"volume":2506}
{"time":"2009-05-04 12:58:34","price":11.77,"volume":100}
{"time":"2009-05-04 12:58:34","price":11.77,"volume":3820}
{"time":"2009-05-04 12:58:44","price":11.765,"volume":4118}
{"time":"2009-05-04 12:58:44","price":11.765,"volume":4048}
{"time":"2009-05-04 12:58:44","price":11.765,"volume":4106}
{"time":"2009-05-04 12:58:44","price":11.765,"volume":928}
{"time":"2009-05-04 12:58:47","price":11.77,"volume":1384}
{"time":"2009-05-04 12:58:51","price":11.77,"volume":138}
{"time":"2009-05-04 12:58:51","price":11.77,"volume":5870}
{"time":"2009-05-04 12:58:51","price":11.78,"volume":192}
{"time":"2009-05-04 12:58:52","price":11.78,"volume":4000}
{"time":"2009-05-04 12:58:52","price":11.78,"volume":3424}
{"time":"2009-05-04 12:58:54","price":11.78,"volume":160}
{"time":"2009-05-04 12:58:54","price":11.78,"volume":200}
{"time":"2009-05-04 12:58:54","price":11.775,"volume":4560}
{"time":"2009-05-04 12:58:56","price":11.775,"volume":100}
{"time":"2009-05-04 12:58:56","price":11.775,"volume":3908}
{"time":"2009-05-04 12:59:03","price":11.775,"volume":1432}
{"time":"2009-05-04 12:59:03","price":11.78,"volume":5840}
{"time":"2009-05-04 12:59:03","price":11.78,"volume":6200}
{"time":"2009-05-04 12:59:03","price":11.78,"volume":1192}
{"time":"2009-05-04 12:59:03","price":11.78,"volume":6318}
{"time":"2009-05-04 12:59:04","price":11.78,"volume":6652}
{"time":"2009-05-04 12:59:19","price":11.78,"volume":592}
{"time":"2009-05-04 12:59:19","price":11.785,"volume":8}
{"time":"2009-05-04 12:59:27","price":11.785,"volume":60}
{"time":"2009-05-04 12:59:29","price":11.78,"volume":3064}
{"time":"2009-05-04 12:59:46","price":11.77,"volume":6628}
{"time":"2009-05-04 12:59:46","price":11.77,"volume":400}
{"time":"2009-05-04 12:59:46","price":11.77,"volume":2972}
{"time":"2009-05-04 12:59:54","price":11.77,"volume":1122}
{"time":"2009-05-04 12:59:54","price":11.77,"volume":4000}
{"time":"2009-05-04 12:59:54","price":11.77,"volume":1600}
{"time":"2009-05-04 12:59:54","price":11.77,"volume":3278}
{"time":"2009-05-04 12:59:55","price":11.775,"volume":1950}
{"time":"2009-05-04 12:59:57","price":11.775,"volume":978}
{"time":"2009-05-04 12:59:57","price":11.775,"volume":1980}
{"time":"2009-05-04 12:59:57","price":11.775,"volume":1484}
{"time":"2009-05-04 13:00:03","price":11.775,"volume":4356}
{"time":"2009-05-04 13:00:03","price":11.77,"volume":3582}
{"time":"2009-05-04 13:00:04","price":11.775,"volume":4356}
{"time":"2009-05-04 13:00:04","price":11.775,"volume":4356}
{"time":"2009-05-04 13:00:04","price":11.775,"volume":500}
{"time":"2009-05-04 13:00:04","price":11.77,"volume":512}
{"time":"2009-05-04 13:00:04","price":11.77,"volume":6784}
{"time":"2009-05-04 13:00:04","price":11.77,"volume":2632}
{"time":"2009-05-04 13:00:13","price":11.77,"volume":1462}
{"time":"2009-05-04 13:00:13","price":11.77,"volume":7546}
{"time":"2009-05-04 13:00:14","price":11.77,"volume":992}
{"time":"2009-05-04 13:01:04","price":11.77,"volume":8200}
{"time":"2009-05-04 13:01:04","price":11.77,"volume":692}
{"time":"2009-05-04 13:01:11","price":11.77,"volume":400}
{"time":"2009-05-04 13:01:11","price":11.77,"volume":3400}
{"time":"2009-05-04 13:01:11","price":11.77,"volume":2026}
{"time":"2009-05-04 13:01:11","price":11.77,"volume":746}
{"time":"2009-05-04 13:01:11","price":11.77,"volume":694}
{"time":"2009-05-04 13:01:12","price":11.77,"volume":3398}
{"time":"2009-05-04 13:01:18","price":11.77,"volume":4092}
{"time":"2009-05-04 13:01:18","price":11.77,"volume":1772}
{"time":"2009-05-04 13:01:19","price":11.77,"volume":6936}
{"time":"2009-05-04 13:01:19","price":11.77,"volume":438}
{"time":"2009-05-04 13:01:19","price":11.77,"volume":2434}
{"time":"2009-05-04 13:01:20","price":11.77,"volume":9482}
{"time":"2009-05-04 13:01:22","price":11.765,"volume":4632}
{"time":"2009-05-04 13:01:32","price":11.765,"volume":4566}
{"time":"2009-05-04 13:01:32","price":11.765,"volume":4570}
{"time":"2009-05-04 13:01:32","price":11.76,"volume":9996}
{"time":"2009-05-04 13:01:32","price":11.76,"volume":1094}
{"time":"2009-05-04 13:01:32","price":11.765,"volume":4614}
{"time":"2009-05-04 13:01:33","price":11.76,"volume":1106}
{"time":"2009-05-04 13:01:34","price":11.76,"volume":580}
{"time":"2009-05-04 13:01:35","price":11.76,"volume":6380}
{"time":"2009-05-04 13:01:36","price":11.76,"volume":552}
{"time":"2009-05-04 13:01:45","price":11.76,"volume":6192}
{"time":"2009-05-04 13:01:45","price":11.76,"volume":5320}
{"time":"2009-05-04 13:01:51","price":11.765,"volume":4154}
{"time":"2009-05-04 13:01:51","price":11.765,"volume":12446}
{"time":"2009-05-04 13:01:52","price":11.765,"volume":9802}
{"time":"2009-05-04 13:01:55","price":11.765,"volume":1384}
{"time":"2009-05-04 13:02:04","price":11.77,"volume":412}
{"time":"2009-05-04 13:02:11","price":11.76,"volume":9204}
{"time":"2009-05-04 13:02:11","price":11.76,"volume":1400}
{"time":"2009-05-04 13:02:11","price":11.76,"volume":4876}
{"time":"2009-05-04 13:02:11","price":11.755,"volume":7750}
{"time":"2009-05-04 13:02:14","price":11.76,"volume":1038}
{"time":"2009-05-04 13:03:00","price":11.76,"volume":4098}
{"time":"2009-05-04 13:03:00","price":11.76,"volume":7792}
{"time":"2009-05-04 13:03:01","price":11.76,"volume":4632}
{"time":"2009-05-04 13:03:01","price":11.76,"volume":1342}
{"time":"2009-05-04 13:03:01","price":11.76,"volume":1402}
{"time":"2009-05-04 13:03:01","price":11.76,"volume":3166}
{"time":"2009-05-04 13:03:13","price":11.755,"volume":320}
{"time":"2009-05-04 13:03:15","price":11.76,"volume":420}
{"time":"2009-05-04 13:03:21","price":11.76,"volume":334}
{"time":"2009-05-04 13:03:21","price":11.76,"volume":3684}
{"time":"2009-05-04 13:03:21","price":11.76,"volume":4200}
{"time":"2009-05-04 13:03:21","price":11.76,"volume":4876}
{"time":"2009-05-04 13:03:41","price":11.77,"volume":428}
{"time":"2009-05-04 13:03:58","price":11.765,"volume":1000}
{"time":"2009-05-04 13:03:58","price":11.765,"volume":3000}
{"time":"2009-05-04 13:03:59","price":11.765,"volume":2176}
{"time":"2009-05-04 13:03:59","price":11.765,"volume":2814}
{"time":"2009-05-04 13:03:59","price":11.765,"volume":15036}
{"time":"2009-05-04 13:03:59","price":11.765,"volume":416}
{"time":"2009-05-04 13:03:59","price":11.765,"volume":4614}
{"time":"2009-05-04 13:04:00","price":11.76,"volume":4602}
{"time":"2009-05-04 13:04:00","price":11.76,"volume":1054}
{"time":"2009-05-04 13:04:03","price":11.76,"volume":3946}
{"time":"2009-05-04 13:04:03","price":11.76,"volume":1200}
{"time":"2009-05-04 13:04:07","price":11.755,"volume":1930}
{"time":"2009-05-04 13:04:07","price":11.75,"volume":3530}
{"time":"2009-05-04 13:04:07","price":11.75,"volume":40000}
{"time":"2009-05-04 13:04:07","price":11.75,"volume":1000}
{"time":"2009-05-04 13:04:07","price":11.75,"volume":10000}
{"time":"2009-05-04 13:04:07","price":11.75,"volume":800}
{"time":"2009-05-04 13:04:07","price":11.75,"volume":2000}
{"time":"2009-05-04 13:04:07","price":11.75,"volume":2846}
{"time":"2009-05-04 13:04:07","price":11.75,"volume":18834}
{"time":"2009-05-04 13:04:07","price":11.75,"volume":4000}
{"time":"2009-05-04 13:04:07","price":11.745,"volume":9934}
{"time":"2009-05-04 13:04:07","price":11.745,"volume":2884}
{"time":"2009-05-04 13:04:08","price":11.74,"volume":600}
{"time":"2009-05-04 13:04:08","price":11.74,"volume":550}
{"time":"2009-05-04 13:04:08","price":11.74,"volume":2000}
{"time":"2009-05-04 13:04:08","price":11.74,"volume":2000}
{"time":"2009-05-04 13:04:08","price":11.74,"volume":17084}
{"time":"2009-05-04 13:04:08","price":11.74,"volume":368}
{"time":"2009-05-04 13:04:09","price":11.74,"volume":3682}
{"time":"2009-05-04 13:04:09","price":11.74,"volume":3698}
{"time":"2009-05-04 13:04:09","price":11.74,"volume":4326}
{"time":"2009-05-04 13:04:09","price":11.74,"volume":4082}
{"time":"2009-05-04 13:04:09","price":11.74,"volume":2526}
{"time":"2009-05-04 13:04:09","price":11.74,"volume":2798}
{"time":"2009-05-04 13:04:09","price":11.74,"volume":1148}
{"time":"2009-05-04 13:04:09","price":11.74,"volume":1042}
{"time":"2009-05-04 13:04:10","price":11.74,"volume":7810}
{"time":"2009-05-04 13:04:10","price":11.74,"volume":10000}
{"time":"2009-05-04 13:04:10","price":11.735,"volume":2400}
{"time":"2009-05-04 13:04:12","price":11.735,"volume":10000}
{"time":"2009-05-04 13:04:13","price":11.73,"volume":400}
{"time":"2009-05-04 13:04:13","price":11.73,"volume":10116}
{"time":"2009-05-04 13:04:14","price":11.74,"volume":988}
{"time":"2009-05-04 13:04:17","price":11.74,"volume":3758}
{"time":"2009-05-04 13:04:24","price":11.74,"volume":74}
{"time":"2009-05-04 13:04:24","price":11.74,"volume":74}
{"time":"2009-05-04 13:04:24","price":11.74,"volume":74}
{"time":"2009-05-04 13:04:24","price":11.74,"volume":74}
{"time":"2009-05-04 13:04:24","price":11.74,"volume":74}
{"time":"2009-05-04 13:04:24","price":11.745,"volume":3982}
{"time":"2009-05-04 13:04:34","price":11.74,"volume":4282}
{"time":"2009-05-04 13:04:43","price":11.735,"volume":7500}
{"time":"2009-05-04 13:04:43","price":11.73,"volume":9884}
{"time":"2009-05-04 13:04:43","price":11.73,"volume":2000}
{"time":"2009-05-04 13:04:43","price":11.73,"volume":5000}
{"time":"2009-05-04 13:04:43","price":11.73,"volume":3570}
{"time":"2009-05-04 13:04:43","price":11.73,"volume":1200}
{"time":"2009-05-04 13:04:43","price":11.73,"volume":2400}
{"time":"2009-05-04 13:04:43","price":11.73,"volume":2738}
{"time":"2009-05-04 13:04:43","price":11.73,"volume":4110}
{"time":"2009-05-04 13:04:43","price":11.73,"volume":11890}
{"time":"2009-05-04 13:04:43","price":11.73,"volume":4110}
{"time":"2009-05-04 13:04:43","price":11.73,"volume":7428}
{"time":"2009-05-04 13:04:43","price":11.73,"volume":2500}
{"time":"2009-05-04 13:04:44","price":11.725,"volume":48}
{"time":"2009-05-04 13:04:44","price":11.725,"volume":4000}
{"time":"2009-05-04 13:04:44","price":11.725,"volume":4000}
{"time":"2009-05-04 13:04:44","price":11.725,"volume":7148}
{"time":"2009-05-04 13:04:44","price":11.72,"volume":720}
{"time":"2009-05-04 13:04:44","price":11.72,"volume":4148}
{"time":"2009-05-04 13:04:45","price":11.73,"volume":3006}
{"time":"2009-05-04 13:04:45","price":11.725,"volume":3520}
{"time":"2009-05-04 13:04:45","price":11.73,"volume":942}
{"time":"2009-05-04 13:04:49","price":11.74,"volume":1600}
{"time":"2009-05-04 13:05:07","price":11.735,"volume":1600}
{"time":"2009-05-04 13:05:07","price":11.735,"volume":1102}
{"time":"2009-05-04 13:05:07","price":11.73,"volume":4378}
{"time":"2009-05-04 13:05:07","price":11.73,"volume":1000}
{"time":"2009-05-04 13:05:07","price":11.725,"volume":1920}
{"time":"2009-05-04 13:05:20","price":11.73,"volume":3474}
{"time":"2009-05-04 13:05:20","price":11.73,"volume":1382}
{"time":"2009-05-04 13:05:20","price":11.73,"volume":1430}
{"time":"2009-05-04 13:05:28","price":11.73,"volume":754}
{"time":"2009-05-04 13:05:30","price":11.735,"volume":380}
{"time":"2009-05-04 13:05:33","price":11.735,"volume":4984}
{"time":"2009-05-04 13:05:33","price":11.735,"volume":3856}
{"time":"2009-05-04 13:05:38","price":11.74,"volume":3878}
{"time":"2009-05-04 13:05:38","price":11.74,"volume":6122}
{"time":"2009-05-04 13:05:46","price":11.73,"volume":46}
{"time":"2009-05-04 13:05:46","price":11.73,"volume":442}
{"time":"2009-05-04 13:05:51","price":11.74,"volume":800}
{"time":"2009-05-04 13:05:54","price":11.74,"volume":3006}
{"time":"2009-05-04 13:05:54","price":11.74,"volume":72}
{"time":"2009-05-04 13:06:53","price":11.74,"volume":2500}
{"time":"2009-05-04 13:06:53","price":11.745,"volume":828}
{"time":"2009-05-04 13:06:53","price":11.745,"volume":2276}
{"time":"2009-05-04 13:06:53","price":11.74,"volume":5656}
{"time":"2009-05-04 13:06:54","price":11.74,"volume":858}
{"time":"2009-05-04 13:06:56","price":11.735,"volume":3734}
{"time":"2009-05-04 13:06:56","price":11.735,"volume":400}
{"time":"2009-05-04 13:06:56","price":11.735,"volume":800}
{"time":"2009-05-04 13:06:56","price":11.735,"volume":3200}
{"time":"2009-05-04 13:06:57","price":11.735,"volume":2400}
{"time":"2009-05-04 13:06:57","price":11.735,"volume":1600}
{"time":"2009-05-04 13:06:58","price":11.73,"volume":10000}
{"time":"2009-05-04 13:06:58","price":11.73,"volume":2000}
{"time":"2009-05-04 13:07:12","price":11.73,"volume":2000}
{"time":"2009-05-04 13:07:19","price":11.73,"volume":400}
{"time":"2009-05-04 13:07:30","price":11.725,"volume":8080}
{"time":"2009-05-04 13:07:30","price":11.725,"volume":562}
{"time":"2009-05-04 13:07:36","price":11.725,"volume":380}
{"time":"2009-05-04 13:07:43","price":11.725,"volume":150}
{"time":"2009-05-04 13:07:43","price":11.725,"volume":74}
{"time":"2009-05-04 13:07:43","price":11.725,"volume":150}
{"time":"2009-05-04 13:07:43","price":11.725,"volume":150}
{"time":"2009-05-04 13:07:45","price":11.725,"volume":8534}
{"time":"2009-05-04 13:07:45","price":11.725,"volume":466}
{"time":"2009-05-04 13:07:52","price":11.725,"volume":1400}
{"time":"2009-05-04 13:07:54","price":11.725,"volume":3000}
{"time":"2009-05-04 13:07:54","price":11.725,"volume":2334}
{"time":"2009-05-04 13:07:54","price":11.725,"volume":4104}
{"time":"2009-05-04 13:07:55","price":11.73,"volume":5340}
{"time":"2009-05-04 13:07:55","price":11.73,"volume":7892}
{"time":"2009-05-04 13:07:56","price":11.73,"volume":196}
{"time":"2009-05-04 13:07:56","price":11.73,"volume":3190}
{"time":"2009-05-04 13:07:56","price":11.73,"volume":656}
{"time":"2009-05-04 13:08:00","price":11.73,"volume":976}
{"time":"2009-05-04 13:08:00","price":11.73,"volume":1366}
{"time":"2009-05-04 13:08:00","price":11.73,"volume":5648}
{"time":"2009-05-04 13:08:00","price":11.73,"volume":306}
{"time":"2009-05-04 13:08:00","price":11.73,"volume":762}
{"time":"2009-05-04 13:08:04","price":11.73,"volume":600}
{"time":"2009-05-04 13:08:04","price":11.73,"volume":68}
{"time":"2009-05-04 13:08:05","price":11.735,"volume":4108}
{"time":"2009-05-04 13:08:05","price":11.735,"volume":92}
{"time":"2009-05-04 13:08:10","price":11.735,"volume":2668}
{"time":"2009-05-04 13:08:10","price":11.735,"volume":1218}
{"time":"2009-05-04 13:08:35","price":11.735,"volume":1380}
{"time":"2009-05-04 13:08:35","price":11.735,"volume":1380}
{"time":"2009-05-04 13:08:54","price":11.74,"volume":600}
{"time":"2009-05-04 13:09:00","price":11.74,"volume":1720}
{"time":"2009-05-04 13:09:00","price":11.74,"volume":8280}
{"time":"2009-05-04 13:09:08","price":11.74,"volume":1720}
{"time":"2009-05-04 13:09:08","price":11.74,"volume":15600}
{"time":"2009-05-04 13:09:08","price":11.74,"volume":1900}
{"time":"2009-05-04 13:09:08","price":11.74,"volume":4370}
{"time":"2009-05-04 13:09:13","price":11.74,"volume":232}
{"time":"2009-05-04 13:09:13","price":11.745,"volume":168}
{"time":"2009-05-04 13:09:22","price":11.735,"volume":1000}
{"time":"2009-05-04 13:09:23","price":11.735,"volume":3700}
{"time":"2009-05-04 13:09:23","price":11.735,"volume":5600}
{"time":"2009-05-04 13:09:23","price":11.735,"volume":2000}
{"time":"2009-05-04 13:09:23","price":11.735,"volume":700}
{"time":"2009-05-04 13:09:25","price":11.745,"volume":2000}
{"time":"2009-05-04 13:09:29","price":11.745,"volume":200}
{"time":"2009-05-04 13:09:46","price":11.745,"volume":4104}
{"time":"2009-05-04 13:10:27","price":11.745,"volume":4330}
{"time":"2009-05-04 13:10:27","price":11.745,"volume":7242}
{"time":"2009-05-04 13:10:27","price":11.745,"volume":10728}
{"time":"2009-05-04 13:10:27","price":11.745,"volume":2672}
{"time":"2009-05-04 13:10:29","price":11.745,"volume":400}
{"time":"2009-05-04 13:10:39","price":11.745,"volume":482}
{"time":"2009-05-04 13:10:43","price":11.74,"volume":2898}
{"time":"2009-05-04 13:10:44","price":11.735,"volume":800}
{"time":"2009-05-04 13:10:44","price":11.735,"volume":126}
{"time":"2009-05-04 13:10:44","price":11.735,"volume":4000}
{"time":"2009-05-04 13:10:44","price":11.735,"volume":10000}
{"time":"2009-05-04 13:10:47","price":11.74,"volume":10000}
{"time":"2009-05-04 13:10:47","price":11.74,"volume":10288}
{"time":"2009-05-04 13:10:54","price":11.735,"volume":4400}
{"time":"2009-05-04 13:10:54","price":11.73,"volume":10000}
{"time":"2009-05-04 13:10:54","price":11.73,"volume":1000}
{"time":"2009-05-04 13:10:54","price":11.73,"volume":13100}
{"time":"2009-05-04 13:10:54","price":11.735,"volume":496}
{"time":"2009-05-04 13:10:55","price":11.74,"volume":5958}
{"time":"2009-05-04 13:10:59","price":11.735,"volume":2424}
{"time":"2009-05-04 13:11:09","price":11.735,"volume":1414}
{"time":"2009-05-04 13:11:09","price":11.735,"volume":8242}
{"time":"2009-05-04 13:11:09","price":11.735,"volume":1000}
{"time":"2009-05-04 13:11:10","price":11.735,"volume":720}
{"time":"2009-05-04 13:11:10","price":11.735,"volume":38}
{"time":"2009-05-04 13:11:12","price":11.735,"volume":682}
{"time":"2009-05-04 13:11:31","price":11.735,"volume":11514}
{"time":"2009-05-04 13:11:37","price":11.74,"volume":1138}
{"time":"2009-05-04 13:11:37","price":11.74,"volume":1022}
{"time":"2009-05-04 13:11:37","price":11.74,"volume":3840}
{"time":"2009-05-04 13:11:39","price":11.74,"volume":252}
{"time":"2009-05-04 13:11:39","price":11.74,"volume":2858}
{"time":"2009-05-04 13:11:39","price":11.74,"volume":146}
{"time":"2009-05-04 13:11:39","price":11.74,"volume":872}
{"time":"2009-05-04 13:12:08","price":11.745,"volume":1200}
{"time":"2009-05-04 13:12:13","price":11.74,"volume":4000}
{"time":"2009-05-04 13:12:28","price":11.745,"volume":9186}
{"time":"2009-05-04 13:12:28","price":11.745,"volume":6058}
{"time":"2009-05-04 13:12:28","price":11.75,"volume":2000}
{"time":"2009-05-04 13:12:28","price":11.75,"volume":2000}
{"time":"2009-05-04 13:12:28","price":11.75,"volume":7690}
{"time":"2009-05-04 13:12:28","price":11.75,"volume":8364}
{"time":"2009-05-04 13:12:28","price":11.75,"volume":702}
{"time":"2009-05-04 13:12:28","price":11.74,"volume":8116}
{"time":"2009-05-04 13:12:38","price":11.745,"volume":52}
{"time":"2009-05-04 13:13:07","price":11.74,"volume":1116}
{"time":"2009-05-04 13:13:07","price":11.74,"volume":400}
{"time":"2009-05-04 13:13:07","price":11.74,"volume":1312}
{"time":"2009-05-04 13:13:28","price":11.745,"volume":2000}
{"time":"2009-05-04 13:13:35","price":11.745,"volume":13390}
{"time":"2009-05-04 13:13:35","price":11.745,"volume":7224}
{"time":"2009-05-04 13:14:04","price":11.745,"volume":14044}
{"time":"2009-05-04 13:14:04","price":11.75,"volume":4000}
{"time":"2009-05-04 13:14:04","price":11.75,"volume":5574}
{"time":"2009-05-04 13:14:04","price":11.75,"volume":9414}
{"time":"2009-05-04 13:14:04","price":11.75,"volume":7620}
{"time":"2009-05-04 13:14:04","price":11.75,"volume":9348}
{"time":"2009-05-04 13:14:04","price":11.745,"volume":6988}
{"time":"2009-05-04 13:14:04","price":11.745,"volume":1340}
{"time":"2009-05-04 13:14:04","price":11.745,"volume":274}
{"time":"2009-05-04 13:14:04","price":11.745,"volume":646}
{"time":"2009-05-04 13:14:06","price":11.745,"volume":270}
{"time":"2009-05-04 13:14:06","price":11.745,"volume":5904}
{"time":"2009-05-04 13:14:14","price":11.74,"volume":5386}
{"time":"2009-05-04 13:14:21","price":11.745,"volume":142}
{"time":"2009-05-04 13:14:32","price":11.745,"volume":878}
{"time":"2009-05-04 13:14:34","price":11.745,"volume":9122}
{"time":"2009-05-04 13:14:34","price":11.745,"volume":4558}
{"time":"2009-05-04 13:14:34","price":11.745,"volume":4294}
{"time":"2009-05-04 13:14:44","price":11.745,"volume":6812}
{"time":"2009-05-04 13:14:44","price":11.745,"volume":8114}
{"time":"2009-05-04 13:14:57","price":11.74,"volume":1012}
{"time":"2009-05-04 13:15:18","price":11.74,"volume":600}
{"time":"2009-05-04 13:15:30","price":11.745,"volume":15836}
{"time":"2009-05-04 13:15:33","price":11.75,"volume":5606}
{"time":"2009-05-04 13:15:33","price":11.75,"volume":4394}
{"time":"2009-05-04 13:15:33","price":11.75,"volume":26}
{"time":"2009-05-04 13:15:33","price":11.75,"volume":16}
{"time":"2009-05-04 13:15:35","price":11.75,"volume":42}
{"time":"2009-05-04 13:15:55","price":11.75,"volume":1464}
{"time":"2009-05-04 13:15:55","price":11.75,"volume":7364}
{"time":"2009-05-04 13:15:55","price":11.75,"volume":1930}
{"time":"2009-05-04 13:15:55","price":11.75,"volume":2474}
{"time":"2009-05-04 13:15:59","price":11.75,"volume":2946}
{"time":"2009-05-04 13:15:59","price":11.75,"volume":132}
{"time":"2009-05-04 13:16:18","price":11.75,"volume":4102}
{"time":"2009-05-04 13:16:28","price":11.745,"volume":5900}
{"time":"2009-05-04 13:16:32","price":11.745,"volume":3006}
{"time":"2009-05-04 13:16:32","price":11.745,"volume":1552}
{"time":"2009-05-04 13:16:32","price":11.745,"volume":1200}
{"time":"2009-05-04 13:16:32","price":11.745,"volume":254}
{"time":"2009-05-04 13:16:56","price":11.75,"volume":4088}
{"time":"2009-05-04 13:16:56","price":11.75,"volume":4000}
{"time":"2009-05-04 13:16:56","price":11.75,"volume":1618}
{"time":"2009-05-04 13:16:56","price":11.75,"volume":2294}
{"time":"2009-05-04 13:17:27","price":11.75,"volume":3056}
{"time":"2009-05-04 13:17:46","price":11.75,"volume":1022}
{"time":"2009-05-04 13:17:48","price":11.75,"volume":2834}
{"time":"2009-05-04 13:17:48","price":11.75,"volume":3864}
{"time":"2009-05-04 13:17:48","price":11.75,"volume":8578}
{"time":"2009-05-04 13:17:48","price":11.75,"volume":1180}
{"time":"2009-05-04 13:17:48","price":11.75,"volume":3094}
{"time":"2009-05-04 13:17:49","price":11.75,"volume":944}
{"time":"2009-05-04 13:17:49","price":11.75,"volume":3506}
{"time":"2009-05-04 13:17:54","price":11.745,"volume":5746}
{"time":"2009-05-04 13:17:54","price":11.745,"volume":2884}
{"time":"2009-05-04 13:17:54","price":11.745,"volume":2788}
{"time":"2009-05-04 13:17:54","price":11.745,"volume":21670}
{"time":"2009-05-04 13:17:54","price":11.745,"volume":1400}
{"time":"2009-05-04 13:17:54","price":11.74,"volume":3892}
{"time":"2009-05-04 13:17:54","price":11.74,"volume":4000}
{"time":"2009-05-04 13:17:55","price":11.74,"volume":2108}
{"time":"2009-05-04 13:17:55","price":11.74,"volume":12682}
{"time":"2009-05-04 13:17:57","price":11.74,"volume":3006}
{"time":"2009-05-04 13:17:57","price":11.74,"volume":1336}
{"time":"2009-05-04 13:20:13","price":11.745,"volume":2000}
{"time":"2009-05-04 13:20:13","price":11.74,"volume":800}
{"time":"2009-05-04 13:20:20","price":11.745,"volume":13762}
{"time":"2009-05-04 13:20:20","price":11.745,"volume":2798}
{"time":"2009-05-04 13:20:23","price":11.745,"volume":4000}
{"time":"2009-05-04 13:20:56","price":11.745,"volume":1000}
{"time":"2009-05-04 13:21:24","price":11.74,"volume":12432}
{"time":"2009-05-04 13:21:24","price":11.74,"volume":2656}
{"time":"2009-05-04 13:21:24","price":11.74,"volume":4384}
{"time":"2009-05-04 13:21:24","price":11.74,"volume":2654}
{"time":"2009-05-04 13:21:24","price":11.74,"volume":400}
{"time":"2009-05-04 13:21:24","price":11.74,"volume":240}
{"time":"2009-05-04 13:21:24","price":11.74,"volume":2998}
{"time":"2009-05-04 13:21:25","price":11.745,"volume":400}
{"time":"2009-05-04 13:21:31","price":11.74,"volume":17236}
{"time":"2009-05-04 13:21:32","price":11.74,"volume":22136}
{"time":"2009-05-04 13:21:51","price":11.735,"volume":100}
{"time":"2009-05-04 13:21:54","price":11.735,"volume":1900}
{"time":"2009-05-04 13:21:58","price":11.73,"volume":6850}
{"time":"2009-05-04 13:22:04","price":11.73,"volume":4102}
{"time":"2009-05-04 13:22:04","price":11.73,"volume":1898}
{"time":"2009-05-04 13:22:04","price":11.73,"volume":102}
{"time":"2009-05-04 13:22:04","price":11.73,"volume":11866}
{"time":"2009-05-04 13:22:05","price":11.725,"volume":800}
{"time":"2009-05-04 13:22:12","price":11.725,"volume":2000}
{"time":"2009-05-04 13:22:23","price":11.725,"volume":3582}
{"time":"2009-05-04 13:22:44","price":11.72,"volume":140}
{"time":"2009-05-04 13:22:46","price":11.725,"volume":1094}
{"time":"2009-05-04 13:22:55","price":11.725,"volume":58}
{"time":"2009-05-04 13:22:55","price":11.73,"volume":942}
{"time":"2009-05-04 13:23:40","price":11.725,"volume":3800}
{"time":"2009-05-04 13:23:42","price":11.725,"volume":200}
{"time":"2009-05-04 13:23:55","price":11.72,"volume":400}
{"time":"2009-05-04 13:23:55","price":11.72,"volume":3714}
{"time":"2009-05-04 13:23:55","price":11.73,"volume":576}
{"time":"2009-05-04 13:23:55","price":11.73,"volume":7456}
{"time":"2009-05-04 13:23:55","price":11.73,"volume":622}
{"time":"2009-05-04 13:23:55","price":11.73,"volume":4578}
{"time":"2009-05-04 13:24:10","price":11.73,"volume":6550}
{"time":"2009-05-04 13:24:10","price":11.73,"volume":10318}
{"time":"2009-05-04 13:24:10","price":11.73,"volume":10400}
{"time":"2009-05-04 13:24:10","price":11.73,"volume":8158}
{"time":"2009-05-04 13:24:10","price":11.73,"volume":6000}
{"time":"2009-05-04 13:24:10","price":11.73,"volume":4726}
{"time":"2009-05-04 13:24:10","price":11.73,"volume":2600}
{"time":"2009-05-04 13:24:10","price":11.73,"volume":8454}
{"time":"2009-05-04 13:24:10","price":11.73,"volume":2794}
{"time":"2009-05-04 13:24:14","price":11.73,"volume":196}
{"time":"2009-05-04 13:24:14","price":11.73,"volume":8404}
{"time":"2009-05-04 13:24:14","price":11.73,"volume":3874}
{"time":"2009-05-04 13:24:14","price":11.73,"volume":5432}
{"time":"2009-05-04 13:24:14","price":11.73,"volume":7596}
{"time":"2009-05-04 13:24:14","price":11.73,"volume":6002}
{"time":"2009-05-04 13:24:24","price":11.73,"volume":1694}
{"time":"2009-05-04 13:24:24","price":11.73,"volume":6184}
{"time":"2009-05-04 13:24:24","price":11.73,"volume":70}
{"time":"2009-05-04 13:24:25","price":11.73,"volume":2230}
{"time":"2009-05-04 13:24:26","price":11.73,"volume":680}
{"time":"2009-05-04 13:24:26","price":11.73,"volume":1320}
{"time":"2009-05-04 13:24:28","price":11.725,"volume":13450}
{"time":"2009-05-04 13:24:28","price":11.725,"volume":1400}
{"time":"2009-05-04 13:24:28","price":11.725,"volume":10000}
{"time":"2009-05-04 13:24:28","price":11.725,"volume":272}
{"time":"2009-05-04 13:24:37","price":11.73,"volume":666}
{"time":"2009-05-04 13:24:43","price":11.73,"volume":10000}
{"time":"2009-05-04 13:25:07","price":11.735,"volume":548}
{"time":"2009-05-04 13:25:22","price":11.735,"volume":42}
{"time":"2009-05-04 13:25:26","price":11.73,"volume":7058}
{"time":"2009-05-04 13:25:31","price":11.735,"volume":42}
{"time":"2009-05-04 13:25:38","price":11.73,"volume":2000}
{"time":"2009-05-04 13:25:39","price":11.725,"volume":2662}
{"time":"2009-05-04 13:25:39","price":11.725,"volume":1338}
{"time":"2009-05-04 13:25:39","price":11.725,"volume":462}
{"time":"2009-05-04 13:25:39","price":11.725,"volume":3538}
{"time":"2009-05-04 13:26:02","price":11.725,"volume":46}
{"time":"2009-05-04 13:26:17","price":11.72,"volume":300}
{"time":"2009-05-04 13:26:38","price":11.725,"volume":3952}
{"time":"2009-05-04 13:26:50","price":11.725,"volume":3200}
{"time":"2009-05-04 13:26:50","price":11.725,"volume":1056}
{"time":"2009-05-04 13:26:53","price":11.725,"volume":114}
{"time":"2009-05-04 13:26:53","price":11.725,"volume":3066}
{"time":"2009-05-04 13:26:53","price":11.725,"volume":6820}
{"time":"2009-05-04 13:27:29","price":11.725,"volume":2000}
{"time":"2009-05-04 13:27:44","price":11.73,"volume":2000}
{"time":"2009-05-04 13:27:55","price":11.73,"volume":13190}
{"time":"2009-05-04 13:27:55","price":11.73,"volume":42}
{"time":"2009-05-04 13:28:01","price":11.73,"volume":3424}
{"time":"2009-05-04 13:28:01","price":11.73,"volume":6990}
{"time":"2009-05-04 13:28:01","price":11.73,"volume":1060}
{"time":"2009-05-04 13:28:01","price":11.73,"volume":2704}
{"time":"2009-05-04 13:28:01","price":11.73,"volume":7284}
{"time":"2009-05-04 13:28:01","price":11.73,"volume":17432}
{"time":"2009-05-04 13:28:01","price":11.73,"volume":2964}
{"time":"2009-05-04 13:28:02","price":11.73,"volume":928}
{"time":"2009-05-04 13:28:02","price":11.73,"volume":598}
{"time":"2009-05-04 13:28:02","price":11.735,"volume":1220}
{"time":"2009-05-04 13:28:02","price":11.735,"volume":506}
{"time":"2009-05-04 13:28:02","price":11.735,"volume":1474}
{"time":"2009-05-04 13:28:02","price":11.735,"volume":512}
{"time":"2009-05-04 13:28:02","price":11.735,"volume":1134}
{"time":"2009-05-04 13:28:02","price":11.735,"volume":3708}
{"time":"2009-05-04 13:28:02","price":11.735,"volume":266}
{"time":"2009-05-04 13:28:02","price":11.735,"volume":2738}
{"time":"2009-05-04 13:28:02","price":11.735,"volume":2108}
{"time":"2009-05-04 13:28:02","price":11.735,"volume":3098}
{"time":"2009-05-04 13:28:02","price":11.735,"volume":1248}
{"time":"2009-05-04 13:28:02","price":11.735,"volume":500}
{"time":"2009-05-04 13:28:02","price":11.735,"volume":5462}
{"time":"2009-05-04 13:28:14","price":11.735,"volume":466}
{"time":"2009-05-04 13:28:21","price":11.735,"volume":266}
{"time":"2009-05-04 13:28:34","price":11.74,"volume":2}
{"time":"2009-05-04 13:28:34","price":11.745,"volume":2}
{"time":"2009-05-04 13:28:35","price":11.745,"volume":1050}
{"time":"2009-05-04 13:28:35","price":11.745,"volume":948}
{"time":"2009-05-04 13:28:35","price":11.745,"volume":1068}
{"time":"2009-05-04 13:28:54","price":11.74,"volume":6400}
{"time":"2009-05-04 13:28:54","price":11.74,"volume":600}
{"time":"2009-05-04 13:28:54","price":11.74,"volume":400}
{"time":"2009-05-04 13:28:54","price":11.74,"volume":1994}
{"time":"2009-05-04 13:29:06","price":11.74,"volume":56}
{"time":"2009-05-04 13:30:10","price":11.735,"volume":2922}
{"time":"2009-05-04 13:30:10","price":11.735,"volume":2774}
{"time":"2009-05-04 13:30:10","price":11.735,"volume":1406}
{"time":"2009-05-04 13:30:10","price":11.735,"volume":2634}
{"time":"2009-05-04 13:30:10","price":11.735,"volume":3564}
{"time":"2009-05-04 13:30:21","price":11.735,"volume":10490}
{"time":"2009-05-04 13:30:30","price":11.73,"volume":2000}
{"time":"2009-05-04 13:30:30","price":11.73,"volume":1946}
{"time":"2009-05-04 13:30:30","price":11.73,"volume":80}
{"time":"2009-05-04 13:30:30","price":11.73,"volume":1310}
{"time":"2009-05-04 13:30:33","price":11.73,"volume":8000}
{"time":"2009-05-04 13:30:36","price":11.73,"volume":340}
{"time":"2009-05-04 13:30:46","price":11.725,"volume":4000}
{"time":"2009-05-04 13:30:46","price":11.725,"volume":4098}
{"time":"2009-05-04 13:30:46","price":11.725,"volume":1600}
{"time":"2009-05-04 13:30:46","price":11.725,"volume":2800}
{"time":"2009-05-04 13:31:55","price":11.73,"volume":2324}
{"time":"2009-05-04 13:31:55","price":11.73,"volume":1524}
{"time":"2009-05-04 13:31:55","price":11.73,"volume":4000}
{"time":"2009-05-04 13:31:55","price":11.73,"volume":4028}
{"time":"2009-05-04 13:31:55","price":11.73,"volume":1356}
{"time":"2009-05-04 13:32:35","price":11.73,"volume":2000}
{"time":"2009-05-04 13:33:09","price":11.725,"volume":7924}
{"time":"2009-05-04 13:33:09","price":11.725,"volume":1800}
{"time":"2009-05-04 13:33:09","price":11.725,"volume":7076}
{"time":"2009-05-04 13:33:09","price":11.725,"volume":510}
{"time":"2009-05-04 13:33:12","price":11.725,"volume":1476}
{"time":"2009-05-04 13:33:25","price":11.725,"volume":690}
{"time":"2009-05-04 13:33:27","price":11.725,"volume":1900}
{"time":"2009-05-04 13:34:29","price":11.725,"volume":100}
{"time":"2009-05-04 13:35:01","price":11.72,"volume":9068}
{"time":"2009-05-04 13:35:05","price":11.73,"volume":1518}
{"time":"2009-05-04 13:35:55","price":11.73,"volume":4376}
{"time":"2009-05-04 13:35:55","price":11.73,"volume":8856}
{"time":"2009-05-04 13:36:11","price":11.73,"volume":1758}
{"time":"2009-05-04 13:36:15","price":11.72,"volume":2000}
{"time":"2009-05-04 13:36:19","price":11.725,"volume":334}
{"time":"2009-05-04 13:36:24","price":11.725,"volume":9666}
{"time":"2009-05-04 13:36:24","price":11.725,"volume":4440}
{"time":"2009-05-04 13:36:37","price":11.73,"volume":400}
{"time":"2009-05-04 13:36:48","price":11.725,"volume":1502}
{"time":"2009-05-04 13:37:02","price":11.725,"volume":1900}
{"time":"2009-05-04 13:37:13","price":11.725,"volume":100}
{"time":"2009-05-04 13:37:13","price":11.725,"volume":1708}
{"time":"2009-05-04 13:37:23","price":11.725,"volume":2000}
{"time":"2009-05-04 13:37:30","price":11.725,"volume":7394}
{"time":"2009-05-04 13:37:30","price":11.725,"volume":13378}
{"time":"2009-05-04 13:37:30","price":11.725,"volume":23458}
{"time":"2009-05-04 13:37:30","price":11.73,"volume":4142}
{"time":"2009-05-04 13:37:32","price":11.725,"volume":6014}
{"time":"2009-05-04 13:38:00","price":11.73,"volume":7798}
{"time":"2009-05-04 13:38:00","price":11.73,"volume":6076}
{"time":"2009-05-04 13:38:00","price":11.73,"volume":3528}
{"time":"2009-05-04 13:38:00","price":11.73,"volume":2890}
{"time":"2009-05-04 13:38:00","price":11.73,"volume":2964}
{"time":"2009-05-04 13:38:01","price":11.73,"volume":7852}
{"time":"2009-05-04 13:38:01","price":11.73,"volume":6434}
{"time":"2009-05-04 13:38:01","price":11.73,"volume":2832}
{"time":"2009-05-04 13:38:01","price":11.73,"volume":2320}
{"time":"2009-05-04 13:38:01","price":11.73,"volume":864}
{"time":"2009-05-04 13:38:01","price":11.73,"volume":708}
{"time":"2009-05-04 13:38:05","price":11.73,"volume":2400}
{"time":"2009-05-04 13:38:07","price":11.735,"volume":5900}
{"time":"2009-05-04 13:38:12","price":11.735,"volume":310}
{"time":"2009-05-04 13:38:12","price":11.735,"volume":2736}
{"time":"2009-05-04 13:38:12","price":11.735,"volume":4108}
{"time":"2009-05-04 13:38:18","price":11.735,"volume":1838}
{"time":"2009-05-04 13:38:28","price":11.74,"volume":484}
{"time":"2009-05-04 13:38:29","price":11.735,"volume":1252}
{"time":"2009-05-04 13:38:38","price":11.735,"volume":6364}
{"time":"2009-05-04 13:38:38","price":11.735,"volume":806}
{"time":"2009-05-04 13:38:46","price":11.735,"volume":44}
{"time":"2009-05-04 13:38:49","price":11.74,"volume":200}
{"time":"2009-05-04 13:39:11","price":11.735,"volume":4}
{"time":"2009-05-04 13:39:16","price":11.735,"volume":2930}
{"time":"2009-05-04 13:39:16","price":11.735,"volume":120}
{"time":"2009-05-04 13:39:18","price":11.74,"volume":1974}
{"time":"2009-05-04 13:39:50","price":11.74,"volume":2000}
{"time":"2009-05-04 13:39:54","price":11.74,"volume":4}
{"time":"2009-05-04 13:39:55","price":11.74,"volume":13232}
{"time":"2009-05-04 13:40:18","price":11.74,"volume":1974}
{"time":"2009-05-04 13:40:24","price":11.735,"volume":4306}
{"time":"2009-05-04 13:41:01","price":11.74,"volume":13714}
{"time":"2009-05-04 13:41:02","price":11.735,"volume":2130}
{"time":"2009-05-04 13:41:02","price":11.735,"volume":3284}
{"time":"2009-05-04 13:41:02","price":11.735,"volume":1064}
{"time":"2009-05-04 13:41:02","price":11.735,"volume":1990}
{"time":"2009-05-04 13:41:02","price":11.735,"volume":2714}
{"time":"2009-05-04 13:41:02","price":11.735,"volume":12198}
{"time":"2009-05-04 13:41:02","price":11.735,"volume":5068}
{"time":"2009-05-04 13:41:02","price":11.735,"volume":268}
{"time":"2009-05-04 13:41:31","price":11.735,"volume":96}
{"time":"2009-05-04 13:42:32","price":11.735,"volume":1972}
{"time":"2009-05-04 13:43:55","price":11.74,"volume":13232}
{"time":"2009-05-04 13:44:59","price":11.735,"volume":4050}
{"time":"2009-05-04 13:44:59","price":11.735,"volume":1772}
{"time":"2009-05-04 13:44:59","price":11.735,"volume":2862}
{"time":"2009-05-04 13:44:59","price":11.735,"volume":2650}
{"time":"2009-05-04 13:44:59","price":11.735,"volume":1030}
{"time":"2009-05-04 13:44:59","price":11.735,"volume":1822}
{"time":"2009-05-04 13:44:59","price":11.735,"volume":7200}
{"time":"2009-05-04 13:44:59","price":11.735,"volume":4108}
{"time":"2009-05-04 13:46:08","price":11.74,"volume":17134}
{"time":"2009-05-04 13:46:08","price":11.74,"volume":4576}
{"time":"2009-05-04 13:46:08","price":11.74,"volume":12000}
{"time":"2009-05-04 13:46:08","price":11.74,"volume":7742}
{"time":"2009-05-04 13:46:08","price":11.74,"volume":4018}
{"time":"2009-05-04 13:46:08","price":11.74,"volume":4530}
{"time":"2009-05-04 13:46:08","price":11.74,"volume":2552}
{"time":"2009-05-04 13:46:08","price":11.74,"volume":1808}
{"time":"2009-05-04 13:46:09","price":11.74,"volume":3888}
{"time":"2009-05-04 13:46:09","price":11.74,"volume":2604}
{"time":"2009-05-04 13:46:09","price":11.745,"volume":5748}
{"time":"2009-05-04 13:46:09","price":11.745,"volume":4934}
{"time":"2009-05-04 13:46:09","price":11.74,"volume":2680}
{"time":"2009-05-04 13:46:09","price":11.74,"volume":796}
{"time":"2009-05-04 13:46:12","price":11.75,"volume":1364}
{"time":"2009-05-04 13:46:12","price":11.75,"volume":636}
{"time":"2009-05-04 13:46:12","price":11.75,"volume":800}
{"time":"2009-05-04 13:46:16","price":11.74,"volume":2854}
{"time":"2009-05-04 13:46:16","price":11.74,"volume":2806}
{"time":"2009-05-04 13:46:20","price":11.745,"volume":4842}
{"time":"2009-05-04 13:46:31","price":11.75,"volume":1520}
{"time":"2009-05-04 13:46:31","price":11.75,"volume":2582}
{"time":"2009-05-04 13:46:31","price":11.74,"volume":2918}
{"time":"2009-05-04 13:47:06","price":11.745,"volume":1764}
{"time":"2009-05-04 13:47:47","price":11.75,"volume":248}
{"time":"2009-05-04 13:47:47","price":11.75,"volume":11848}
{"time":"2009-05-04 13:47:48","price":11.75,"volume":842}
{"time":"2009-05-04 13:47:55","price":11.75,"volume":10068}
{"time":"2009-05-04 13:47:55","price":11.75,"volume":3164}
{"time":"2009-05-04 13:47:55","price":11.75,"volume":4000}
{"time":"2009-05-04 13:47:55","price":11.75,"volume":9630}
{"time":"2009-05-04 13:47:55","price":11.75,"volume":3644}
{"time":"2009-05-04 13:47:55","price":11.75,"volume":3442}
{"time":"2009-05-04 13:47:55","price":11.75,"volume":2556}
{"time":"2009-05-04 13:47:57","price":11.75,"volume":780}
{"time":"2009-05-04 13:47:59","price":11.75,"volume":100}
{"time":"2009-05-04 13:47:59","price":11.75,"volume":3900}
{"time":"2009-05-04 13:47:59","price":11.75,"volume":4000}
{"time":"2009-05-04 13:48:00","price":11.75,"volume":1378}
{"time":"2009-05-04 13:48:01","price":11.755,"volume":100}
{"time":"2009-05-04 13:48:05","price":11.75,"volume":148}
{"time":"2009-05-04 13:48:06","price":11.75,"volume":1852}
{"time":"2009-05-04 13:48:13","price":11.75,"volume":7400}
{"time":"2009-05-04 13:48:13","price":11.75,"volume":194}
{"time":"2009-05-04 13:48:13","price":11.755,"volume":1900}
{"time":"2009-05-04 13:48:13","price":11.755,"volume":8890}
{"time":"2009-05-04 13:48:13","price":11.755,"volume":2372}
{"time":"2009-05-04 13:48:32","price":11.75,"volume":1000}
{"time":"2009-05-04 13:48:33","price":11.75,"volume":3056}
{"time":"2009-05-04 13:49:26","price":11.75,"volume":3068}
{"time":"2009-05-04 13:49:28","price":11.75,"volume":6932}
{"time":"2009-05-04 13:49:35","price":11.755,"volume":1784}
{"time":"2009-05-04 13:49:45","price":11.755,"volume":110}
{"time":"2009-05-04 13:49:56","price":11.75,"volume":522}
{"time":"2009-05-04 13:50:39","price":11.75,"volume":1816}
{"time":"2009-05-04 13:50:47","price":11.75,"volume":3598}
{"time":"2009-05-04 13:50:47","price":11.75,"volume":8934}
{"time":"2009-05-04 13:51:36","price":11.75,"volume":992}
{"time":"2009-05-04 13:51:50","price":11.75,"volume":12840}
{"time":"2009-05-04 13:51:50","price":11.75,"volume":496}
{"time":"2009-05-04 13:51:50","price":11.75,"volume":470}
{"time":"2009-05-04 13:51:50","price":11.75,"volume":5574}
{"time":"2009-05-04 13:51:55","price":11.75,"volume":3954}
{"time":"2009-05-04 13:51:55","price":11.75,"volume":4394}
{"time":"2009-05-04 13:51:55","price":11.75,"volume":1916}
{"time":"2009-05-04 13:51:55","price":11.75,"volume":2968}
{"time":"2009-05-04 13:52:07","price":11.75,"volume":1396}
{"time":"2009-05-04 13:52:07","price":11.75,"volume":1220}
{"time":"2009-05-04 13:52:07","price":11.75,"volume":9798}
{"time":"2009-05-04 13:52:08","price":11.75,"volume":1688}
{"time":"2009-05-04 13:52:08","price":11.745,"volume":200}
{"time":"2009-05-04 13:52:16","price":11.75,"volume":400}
{"time":"2009-05-04 13:52:18","price":11.75,"volume":200}
{"time":"2009-05-04 13:52:49","price":11.75,"volume":7360}
{"time":"2009-05-04 13:52:49","price":11.75,"volume":600}
{"time":"2009-05-04 13:52:49","price":11.75,"volume":776}
{"time":"2009-05-04 13:53:01","price":11.755,"volume":4050}
{"time":"2009-05-04 13:53:30","price":11.755,"volume":1738}
{"time":"2009-05-04 13:53:45","price":11.75,"volume":2764}
{"time":"2009-05-04 13:54:07","price":11.755,"volume":7802}
{"time":"2009-05-04 13:54:07","price":11.755,"volume":268}
{"time":"2009-05-04 13:54:07","price":11.755,"volume":4000}
{"time":"2009-05-04 13:54:07","price":11.755,"volume":878}
{"time":"2009-05-04 13:54:24","price":11.76,"volume":1682}
{"time":"2009-05-04 13:54:24","price":11.76,"volume":118}
{"time":"2009-05-04 13:54:24","price":11.76,"volume":1488}
{"time":"2009-05-04 13:54:40","price":11.755,"volume":2000}
{"time":"2009-05-04 13:54:49","price":11.755,"volume":1680}
{"time":"2009-05-04 13:55:16","price":11.75,"volume":400}
{"time":"2009-05-04 13:55:44","price":11.755,"volume":3200}
{"time":"2009-05-04 13:55:55","price":11.76,"volume":13232}
{"time":"2009-05-04 13:55:55","price":11.76,"volume":2000}
{"time":"2009-05-04 13:55:56","price":11.75,"volume":17704}
{"time":"2009-05-04 13:55:56","price":11.75,"volume":2164}
{"time":"2009-05-04 13:55:56","price":11.75,"volume":2322}
{"time":"2009-05-04 13:55:56","price":11.75,"volume":1910}
{"time":"2009-05-04 13:55:56","price":11.75,"volume":2570}
{"time":"2009-05-04 13:55:56","price":11.75,"volume":1200}
{"time":"2009-05-04 13:55:56","price":11.75,"volume":12130}
{"time":"2009-05-04 13:55:58","price":11.75,"volume":464}
{"time":"2009-05-04 13:55:58","price":11.75,"volume":1570}
{"time":"2009-05-04 13:55:58","price":11.75,"volume":5210}
{"time":"2009-05-04 13:55:58","price":11.75,"volume":14358}
{"time":"2009-05-04 13:56:14","price":11.745,"volume":17600}
{"time":"2009-05-04 13:56:14","price":11.745,"volume":2364}
{"time":"2009-05-04 13:56:14","price":11.745,"volume":36}
{"time":"2009-05-04 13:56:14","price":11.75,"volume":13292}
{"time":"2009-05-04 13:56:18","price":11.745,"volume":1796}
{"time":"2009-05-04 13:56:18","price":11.745,"volume":5806}
{"time":"2009-05-04 13:56:25","price":11.745,"volume":8732}
{"time":"2009-05-04 13:56:25","price":11.745,"volume":2898}
{"time":"2009-05-04 13:56:25","price":11.745,"volume":1358}
{"time":"2009-05-04 13:56:31","price":11.745,"volume":11982}
{"time":"2009-05-04 13:57:01","price":11.74,"volume":878}
{"time":"2009-05-04 13:57:01","price":11.74,"volume":2912}
{"time":"2009-05-04 13:57:01","price":11.74,"volume":1210}
{"time":"2009-05-04 13:57:02","price":11.74,"volume":152}
{"time":"2009-05-04 13:57:02","price":11.74,"volume":1704}
{"time":"2009-05-04 13:57:24","price":11.74,"volume":136}
{"time":"2009-05-04 13:57:24","price":11.745,"volume":1864}
{"time":"2009-05-04 13:57:24","price":11.745,"volume":622}
{"time":"2009-05-04 13:58:30","price":11.735,"volume":480}
{"time":"2009-05-04 13:58:57","price":11.735,"volume":3656}
{"time":"2009-05-04 13:58:57","price":11.735,"volume":1386}
{"time":"2009-05-04 13:58:57","price":11.735,"volume":2600}
{"time":"2009-05-04 13:58:57","price":11.735,"volume":6052}
{"time":"2009-05-04 13:58:57","price":11.735,"volume":6826}
{"time":"2009-05-04 13:59:32","price":11.735,"volume":26046}
{"time":"2009-05-04 13:59:32","price":11.745,"volume":7514}
{"time":"2009-05-04 13:59:32","price":11.745,"volume":8680}
{"time":"2009-05-04 14:00:03","price":11.745,"volume":7216}
{"time":"2009-05-04 14:00:03","price":11.74,"volume":5312}
{"time":"2009-05-04 14:00:03","price":11.74,"volume":6014}
{"time":"2009-05-04 14:00:05","price":11.74,"volume":2920}
{"time":"2009-05-04 14:00:05","price":11.74,"volume":2428}
{"time":"2009-05-04 14:00:05","price":11.74,"volume":378}
{"time":"2009-05-04 14:00:05","price":11.74,"volume":2694}
{"time":"2009-05-04 14:00:05","price":11.74,"volume":1462}
{"time":"2009-05-04 14:00:10","price":11.74,"volume":76}
{"time":"2009-05-04 14:00:10","price":11.74,"volume":3714}
{"time":"2009-05-04 14:00:36","price":11.74,"volume":4106}
{"time":"2009-05-04 14:00:47","price":11.74,"volume":200}
{"time":"2009-05-04 14:00:48","price":11.74,"volume":602}
{"time":"2009-05-04 14:00:48","price":11.74,"volume":1688}
{"time":"2009-05-04 14:00:48","price":11.74,"volume":1808}
{"time":"2009-05-04 14:01:05","price":11.74,"volume":1010}
{"time":"2009-05-04 14:01:05","price":11.74,"volume":470}
{"time":"2009-05-04 14:01:06","price":11.74,"volume":1386}
{"time":"2009-05-04 14:01:06","price":11.74,"volume":400}
{"time":"2009-05-04 14:01:11","price":11.74,"volume":3130}
{"time":"2009-05-04 14:01:15","price":11.74,"volume":4000}
{"time":"2009-05-04 14:01:40","price":11.735,"volume":1000}
{"time":"2009-05-04 14:01:43","price":11.735,"volume":1400}
{"time":"2009-05-04 14:01:43","price":11.735,"volume":11978}
{"time":"2009-05-04 14:01:43","price":11.735,"volume":2046}
{"time":"2009-05-04 14:01:43","price":11.735,"volume":4452}
{"time":"2009-05-04 14:01:43","price":11.735,"volume":1762}
{"time":"2009-05-04 14:03:11","price":11.74,"volume":290}
{"time":"2009-05-04 14:03:11","price":11.74,"volume":1518}
{"time":"2009-05-04 14:03:11","price":11.74,"volume":192}
{"time":"2009-05-04 14:03:16","price":11.73,"volume":200}
{"time":"2009-05-04 14:03:16","price":11.73,"volume":2000}
{"time":"2009-05-04 14:03:16","price":11.73,"volume":1660}
{"time":"2009-05-04 14:03:16","price":11.73,"volume":3600}
{"time":"2009-05-04 14:03:16","price":11.73,"volume":1544}
{"time":"2009-05-04 14:03:16","price":11.73,"volume":1000}
{"time":"2009-05-04 14:03:16","price":11.73,"volume":51996}
{"time":"2009-05-04 14:03:20","price":11.735,"volume":3148}
{"time":"2009-05-04 14:03:24","price":11.735,"volume":13670}
{"time":"2009-05-04 14:03:30","price":11.73,"volume":18012}
{"time":"2009-05-04 14:03:30","price":11.73,"volume":10496}
{"time":"2009-05-04 14:03:30","price":11.735,"volume":4108}
{"time":"2009-05-04 14:03:31","price":11.735,"volume":1370}
{"time":"2009-05-04 14:03:36","price":11.735,"volume":1000}
{"time":"2009-05-04 14:03:38","price":11.735,"volume":500}
{"time":"2009-05-04 14:03:44","price":11.735,"volume":580}
{"time":"2009-05-04 14:03:44","price":11.735,"volume":3624}
{"time":"2009-05-04 14:03:51","price":11.74,"volume":2000}
{"time":"2009-05-04 14:03:55","price":11.74,"volume":1982}
{"time":"2009-05-04 14:03:55","price":11.74,"volume":8914}
{"time":"2009-05-04 14:03:55","price":11.74,"volume":2336}
{"time":"2009-05-04 14:04:21","price":11.735,"volume":400}
{"time":"2009-05-04 14:04:21","price":11.73,"volume":400}
{"time":"2009-05-04 14:04:21","price":11.73,"volume":50}
{"time":"2009-05-04 14:04:22","price":11.73,"volume":1752}
{"time":"2009-05-04 14:04:22","price":11.73,"volume":11308}
{"time":"2009-05-04 14:04:22","price":11.73,"volume":3800}
{"time":"2009-05-04 14:04:22","price":11.73,"volume":10850}
{"time":"2009-05-04 14:04:22","price":11.73,"volume":1674}
{"time":"2009-05-04 14:04:22","price":11.73,"volume":2742}
{"time":"2009-05-04 14:04:22","price":11.73,"volume":2734}
{"time":"2009-05-04 14:04:22","price":11.73,"volume":3708}
{"time":"2009-05-04 14:04:22","price":11.73,"volume":1600}
{"time":"2009-05-04 14:04:22","price":11.725,"volume":18582}
{"time":"2009-05-04 14:04:22","price":11.725,"volume":11030}
{"time":"2009-05-04 14:04:22","price":11.725,"volume":1698}
{"time":"2009-05-04 14:04:22","price":11.725,"volume":2526}
{"time":"2009-05-04 14:04:22","price":11.725,"volume":3262}
{"time":"2009-05-04 14:04:22","price":11.725,"volume":2074}
{"time":"2009-05-04 14:04:22","price":11.725,"volume":2800}
{"time":"2009-05-04 14:04:22","price":11.72,"volume":2000}
{"time":"2009-05-04 14:04:22","price":11.72,"volume":770}
{"time":"2009-05-04 14:04:22","price":11.72,"volume":600}
{"time":"2009-05-04 14:04:22","price":11.72,"volume":32822}
{"time":"2009-05-04 14:04:22","price":11.72,"volume":5000}
{"time":"2009-05-04 14:04:22","price":11.72,"volume":2000}
{"time":"2009-05-04 14:04:22","price":11.72,"volume":200}
{"time":"2009-05-04 14:04:22","price":11.72,"volume":11418}
{"time":"2009-05-04 14:04:22","price":11.72,"volume":4000}
{"time":"2009-05-04 14:04:22","price":11.72,"volume":2000}
{"time":"2009-05-04 14:04:22","price":11.72,"volume":11966}
{"time":"2009-05-04 14:04:22","price":11.72,"volume":2000}
{"time":"2009-05-04 14:04:22","price":11.72,"volume":1000}
{"time":"2009-05-04 14:04:22","price":11.72,"volume":2358}
{"time":"2009-05-04 14:04:22","price":11.72,"volume":1000}
{"time":"2009-05-04 14:04:22","price":11.72,"volume":2808}
{"time":"2009-05-04 14:04:22","price":11.72,"volume":4000}
{"time":"2009-05-04 14:04:22","price":11.72,"volume":2296}
{"time":"2009-05-04 14:04:22","price":11.73,"volume":3076}
{"time":"2009-05-04 14:04:22","price":11.725,"volume":200}
{"time":"2009-05-04 14:04:22","price":11.725,"volume":4600}
{"time":"2009-05-04 14:04:23","price":11.725,"volume":1342}
{"time":"2009-05-04 14:04:23","price":11.725,"volume":2842}
{"time":"2009-05-04 14:04:26","price":11.73,"volume":2570}
{"time":"2009-05-04 14:04:26","price":11.73,"volume":1518}
{"time":"2009-05-04 14:04:26","price":11.73,"volume":3122}
{"time":"2009-05-04 14:04:26","price":11.73,"volume":6}
{"time":"2009-05-04 14:04:26","price":11.725,"volume":5200}
{"time":"2009-05-04 14:04:26","price":11.72,"volume":2742}
{"time":"2009-05-04 14:04:28","price":11.725,"volume":5574}
{"time":"2009-05-04 14:04:28","price":11.725,"volume":1800}
{"time":"2009-05-04 14:04:28","price":11.72,"volume":10000}
{"time":"2009-05-04 14:04:38","price":11.72,"volume":200}
{"time":"2009-05-04 14:04:41","price":11.715,"volume":2184}
{"time":"2009-05-04 14:04:41","price":11.715,"volume":5074}
{"time":"2009-05-04 14:04:41","price":11.715,"volume":2542}
{"time":"2009-05-04 14:04:43","price":11.72,"volume":2728}
{"time":"2009-05-04 14:04:44","price":11.72,"volume":7272}
{"time":"2009-05-04 14:04:51","price":11.72,"volume":200}
{"time":"2009-05-04 14:04:58","price":11.725,"volume":1200}
{"time":"2009-05-04 14:05:00","price":11.725,"volume":102}
{"time":"2009-05-04 14:05:09","price":11.715,"volume":200}
{"time":"2009-05-04 14:05:09","price":11.715,"volume":496}
{"time":"2009-05-04 14:05:19","price":11.715,"volume":3504}
{"time":"2009-05-04 14:05:19","price":11.715,"volume":200}
{"time":"2009-05-04 14:05:19","price":11.71,"volume":3704}
{"time":"2009-05-04 14:05:28","price":11.71,"volume":6296}
{"time":"2009-05-04 14:05:28","price":11.71,"volume":2752}
{"time":"2009-05-04 14:05:28","price":11.71,"volume":1048}
{"time":"2009-05-04 14:05:28","price":11.71,"volume":10000}
{"time":"2009-05-04 14:05:28","price":11.71,"volume":382}
{"time":"2009-05-04 14:05:28","price":11.71,"volume":2818}
{"time":"2009-05-04 14:05:28","price":11.71,"volume":200}
{"time":"2009-05-04 14:05:28","price":11.71,"volume":2672}
{"time":"2009-05-04 14:05:29","price":11.71,"volume":1128}
{"time":"2009-05-04 14:05:33","price":11.71,"volume":200}
{"time":"2009-05-04 14:06:13","price":11.715,"volume":1042}
{"time":"2009-05-04 14:06:44","price":11.71,"volume":50000}
{"time":"2009-05-04 14:06:44","price":11.71,"volume":3200}
{"time":"2009-05-04 14:06:44","price":11.71,"volume":3646}
{"time":"2009-05-04 14:07:03","price":11.705,"volume":200}
{"time":"2009-05-04 14:07:03","price":11.705,"volume":20000}
{"time":"2009-05-04 14:07:03","price":11.705,"volume":4000}
{"time":"2009-05-04 14:07:03","price":11.705,"volume":800}
{"time":"2009-05-04 14:07:03","price":11.705,"volume":1816}
{"time":"2009-05-04 14:07:03","price":11.705,"volume":8866}
{"time":"2009-05-04 14:07:25","price":11.705,"volume":1134}
{"time":"2009-05-04 14:07:25","price":11.705,"volume":3800}
{"time":"2009-05-04 14:07:25","price":11.705,"volume":10000}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":200}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":2000}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":1000}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":100}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":40}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":400}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":2000}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":5000}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":400}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":30}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":200}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":4000}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":200}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":60}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":800}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":400}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":1000}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":164}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":160}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":2000}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":200}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":400}
{"time":"2009-05-04 14:07:41","price":11.7,"volume":4672}
{"time":"2009-05-04 14:07:55","price":11.71,"volume":10000}
{"time":"2009-05-04 14:07:55","price":11.71,"volume":3232}
{"time":"2009-05-04 14:09:08","price":11.705,"volume":3006}
{"time":"2009-05-04 14:09:08","price":11.705,"volume":2594}
{"time":"2009-05-04 14:09:25","price":11.7,"volume":6438}
{"time":"2009-05-04 14:09:25","price":11.7,"volume":100}
{"time":"2009-05-04 14:09:25","price":11.7,"volume":200}
{"time":"2009-05-04 14:09:25","price":11.7,"volume":2200}
{"time":"2009-05-04 14:09:25","price":11.7,"volume":2400}
{"time":"2009-05-04 14:09:25","price":11.7,"volume":14932}
{"time":"2009-05-04 14:09:30","price":11.71,"volume":1000}
{"time":"2009-05-04 14:09:35","price":11.705,"volume":1522}
{"time":"2009-05-04 14:09:41","price":11.71,"volume":20202}
{"time":"2009-05-04 14:09:43","price":11.71,"volume":2536}
{"time":"2009-05-04 14:09:43","price":11.71,"volume":4536}
{"time":"2009-05-04 14:09:43","price":11.71,"volume":7800}
{"time":"2009-05-04 14:09:43","price":11.71,"volume":2000}
{"time":"2009-05-04 14:09:48","price":11.71,"volume":834}
{"time":"2009-05-04 14:09:56","price":11.71,"volume":1978}
{"time":"2009-05-04 14:09:56","price":11.71,"volume":8324}
{"time":"2009-05-04 14:10:00","price":11.71,"volume":6126}
{"time":"2009-05-04 14:10:00","price":11.71,"volume":200}
{"time":"2009-05-04 14:10:14","price":11.705,"volume":10000}
{"time":"2009-05-04 14:10:19","price":11.71,"volume":258}
{"time":"2009-05-04 14:10:19","price":11.71,"volume":2142}
{"time":"2009-05-04 14:10:35","price":11.71,"volume":66}
{"time":"2009-05-04 14:10:35","price":11.71,"volume":934}
{"time":"2009-05-04 14:10:49","price":11.71,"volume":674}
{"time":"2009-05-04 14:10:49","price":11.71,"volume":2428}
{"time":"2009-05-04 14:10:53","price":11.71,"volume":936}
{"time":"2009-05-04 14:10:53","price":11.715,"volume":64}
{"time":"2009-05-04 14:10:53","price":11.71,"volume":9936}
{"time":"2009-05-04 14:11:06","price":11.71,"volume":3200}
{"time":"2009-05-04 14:11:06","price":11.71,"volume":2814}
{"time":"2009-05-04 14:11:16","price":11.72,"volume":1194}
{"time":"2009-05-04 14:11:38","price":11.72,"volume":3046}
{"time":"2009-05-04 14:11:40","price":11.715,"volume":4000}
{"time":"2009-05-04 14:11:40","price":11.715,"volume":3006}
{"time":"2009-05-04 14:11:41","price":11.715,"volume":5244}
{"time":"2009-05-04 14:11:41","price":11.715,"volume":2778}
{"time":"2009-05-04 14:11:42","price":11.715,"volume":10096}
{"time":"2009-05-04 14:11:42","price":11.715,"volume":2800}
{"time":"2009-05-04 14:11:42","price":11.72,"volume":1338}
{"time":"2009-05-04 14:12:05","price":11.71,"volume":1612}
{"time":"2009-05-04 14:12:05","price":11.71,"volume":1404}
{"time":"2009-05-04 14:12:05","price":11.71,"volume":740}
{"time":"2009-05-04 14:12:05","price":11.71,"volume":1894}
{"time":"2009-05-04 14:12:05","price":11.71,"volume":800}
{"time":"2009-05-04 14:12:05","price":11.71,"volume":940}
{"time":"2009-05-04 14:12:17","price":11.71,"volume":400}
{"time":"2009-05-04 14:12:19","price":11.71,"volume":12786}
{"time":"2009-05-04 14:12:19","price":11.71,"volume":210}
{"time":"2009-05-04 14:12:19","price":11.71,"volume":2790}
{"time":"2009-05-04 14:12:19","price":11.71,"volume":1266}
{"time":"2009-05-04 14:12:29","price":11.705,"volume":2000}
{"time":"2009-05-04 14:12:29","price":11.705,"volume":6000}
{"time":"2009-05-04 14:12:55","price":11.71,"volume":5422}
{"time":"2009-05-04 14:12:55","price":11.71,"volume":14578}
{"time":"2009-05-04 14:13:32","price":11.705,"volume":10272}
{"time":"2009-05-04 14:13:32","price":11.705,"volume":2432}
{"time":"2009-05-04 14:13:37","price":11.705,"volume":18214}
{"time":"2009-05-04 14:13:42","price":11.705,"volume":3070}
{"time":"2009-05-04 14:13:42","price":11.705,"volume":1536}
{"time":"2009-05-04 14:13:56","price":11.7,"volume":668}
{"time":"2009-05-04 14:13:56","price":11.7,"volume":400}
{"time":"2009-05-04 14:13:56","price":11.7,"volume":1000}
{"time":"2009-05-04 14:13:56","price":11.7,"volume":1706}
{"time":"2009-05-04 14:13:56","price":11.7,"volume":10000}
{"time":"2009-05-04 14:13:56","price":11.7,"volume":40000}
{"time":"2009-05-04 14:13:56","price":11.7,"volume":310}
{"time":"2009-05-04 14:13:56","price":11.7,"volume":356}
{"time":"2009-05-04 14:13:56","price":11.7,"volume":2044}
{"time":"2009-05-04 14:13:56","price":11.7,"volume":342}
{"time":"2009-05-04 14:13:58","price":11.695,"volume":80}
{"time":"2009-05-04 14:13:58","price":11.695,"volume":6000}
{"time":"2009-05-04 14:13:58","price":11.695,"volume":2688}
{"time":"2009-05-04 14:13:58","price":11.695,"volume":2666}
{"time":"2009-05-04 14:13:58","price":11.695,"volume":1746}
{"time":"2009-05-04 14:13:58","price":11.695,"volume":2276}
{"time":"2009-05-04 14:13:58","price":11.695,"volume":600}
{"time":"2009-05-04 14:13:59","price":11.69,"volume":730}
{"time":"2009-05-04 14:13:59","price":11.69,"volume":450}
{"time":"2009-05-04 14:13:59","price":11.69,"volume":4106}
{"time":"2009-05-04 14:13:59","price":11.69,"volume":1490}
{"time":"2009-05-04 14:14:01","price":11.69,"volume":718}
{"time":"2009-05-04 14:14:01","price":11.69,"volume":752}
{"time":"2009-05-04 14:14:07","price":11.69,"volume":48}
{"time":"2009-05-04 14:14:07","price":11.69,"volume":400}
{"time":"2009-05-04 14:14:11","price":11.69,"volume":3996}
{"time":"2009-05-04 14:14:21","price":11.69,"volume":5976}
{"time":"2009-05-04 14:14:21","price":11.69,"volume":2200}
{"time":"2009-05-04 14:14:21","price":11.685,"volume":1130}
{"time":"2009-05-04 14:14:21","price":11.685,"volume":2034}
{"time":"2009-05-04 14:14:21","price":11.69,"volume":4142}
{"time":"2009-05-04 14:14:26","price":11.685,"volume":300}
{"time":"2009-05-04 14:14:26","price":11.685,"volume":300}
{"time":"2009-05-04 14:14:26","price":11.68,"volume":300}
{"time":"2009-05-04 14:14:34","price":11.685,"volume":9400}
{"time":"2009-05-04 14:14:40","price":11.68,"volume":1600}
{"time":"2009-05-04 14:14:55","price":11.68,"volume":160}
{"time":"2009-05-04 14:14:55","price":11.68,"volume":1000}
{"time":"2009-05-04 14:14:55","price":11.68,"volume":2000}
{"time":"2009-05-04 14:14:55","price":11.68,"volume":600}
{"time":"2009-05-04 14:14:55","price":11.68,"volume":180}
{"time":"2009-05-04 14:14:55","price":11.68,"volume":5000}
{"time":"2009-05-04 14:14:55","price":11.68,"volume":2000}
{"time":"2009-05-04 14:14:55","price":11.68,"volume":2000}
{"time":"2009-05-04 14:14:55","price":11.68,"volume":2316}
{"time":"2009-05-04 14:14:55","price":11.68,"volume":7684}
{"time":"2009-05-04 14:14:55","price":11.68,"volume":494}
{"time":"2009-05-04 14:14:55","price":11.675,"volume":4000}
{"time":"2009-05-04 14:14:59","price":11.67,"volume":5000}
{"time":"2009-05-04 14:14:59","price":11.67,"volume":316}
{"time":"2009-05-04 14:15:04","price":11.67,"volume":464}
{"time":"2009-05-04 14:15:04","price":11.67,"volume":20}
{"time":"2009-05-04 14:15:04","price":11.66,"volume":124}
{"time":"2009-05-04 14:15:04","price":11.66,"volume":320}
{"time":"2009-05-04 14:15:07","price":11.665,"volume":2336}
{"time":"2009-05-04 14:15:13","price":11.665,"volume":200}
{"time":"2009-05-04 14:15:13","price":11.665,"volume":11786}
{"time":"2009-05-04 14:15:17","price":11.67,"volume":2500}
{"time":"2009-05-04 14:15:19","price":11.67,"volume":2200}
{"time":"2009-05-04 14:15:23","price":11.665,"volume":200}
{"time":"2009-05-04 14:15:23","price":11.66,"volume":284}
{"time":"2009-05-04 14:15:34","price":11.67,"volume":200}
{"time":"2009-05-04 14:15:41","price":11.675,"volume":2860}
{"time":"2009-05-04 14:15:42","price":11.675,"volume":1198}
{"time":"2009-05-04 14:16:02","price":11.67,"volume":200}
{"time":"2009-05-04 14:16:02","price":11.67,"volume":2200}
{"time":"2009-05-04 14:16:02","price":11.67,"volume":200}
{"time":"2009-05-04 14:16:04","price":11.67,"volume":13032}
{"time":"2009-05-04 14:16:04","price":11.67,"volume":3350}
{"time":"2009-05-04 14:16:23","price":11.675,"volume":6216}
{"time":"2009-05-04 14:16:23","price":11.675,"volume":5380}
{"time":"2009-05-04 14:16:27","price":11.675,"volume":836}
{"time":"2009-05-04 14:16:27","price":11.675,"volume":7568}
{"time":"2009-05-04 14:16:34","price":11.68,"volume":4434}
{"time":"2009-05-04 14:16:36","price":11.68,"volume":56}
{"time":"2009-05-04 14:16:36","price":11.68,"volume":3000}
{"time":"2009-05-04 14:16:36","price":11.68,"volume":4100}
{"time":"2009-05-04 14:16:36","price":11.68,"volume":2844}
{"time":"2009-05-04 14:16:37","price":11.68,"volume":1780}
{"time":"2009-05-04 14:16:37","price":11.68,"volume":94}
{"time":"2009-05-04 14:16:37","price":11.68,"volume":688}
{"time":"2009-05-04 14:16:37","price":11.68,"volume":4000}
{"time":"2009-05-04 14:16:49","price":11.69,"volume":1814}
{"time":"2009-05-04 14:16:52","price":11.685,"volume":2788}
{"time":"2009-05-04 14:16:52","price":11.685,"volume":4312}
{"time":"2009-05-04 14:16:52","price":11.685,"volume":2956}
{"time":"2009-05-04 14:16:52","price":11.685,"volume":4678}
{"time":"2009-05-04 14:16:54","price":11.685,"volume":2302}
{"time":"2009-05-04 14:16:54","price":11.685,"volume":5578}
{"time":"2009-05-04 14:16:59","price":11.685,"volume":3630}
{"time":"2009-05-04 14:17:01","price":11.685,"volume":2400}
{"time":"2009-05-04 14:17:06","price":11.685,"volume":17600}
{"time":"2009-05-04 14:17:06","price":11.685,"volume":4516}
{"time":"2009-05-04 14:17:11","price":11.685,"volume":2400}
{"time":"2009-05-04 14:17:12","price":11.68,"volume":15218}
{"time":"2009-05-04 14:17:12","price":11.68,"volume":4782}
{"time":"2009-05-04 14:17:13","price":11.685,"volume":2614}
{"time":"2009-05-04 14:17:17","price":11.685,"volume":10276}
{"time":"2009-05-04 14:17:17","price":11.685,"volume":4838}
{"time":"2009-05-04 14:17:22","price":11.69,"volume":894}
{"time":"2009-05-04 14:17:26","price":11.69,"volume":14942}
{"time":"2009-05-04 14:17:26","price":11.69,"volume":5000}
{"time":"2009-05-04 14:17:26","price":11.695,"volume":10000}
{"time":"2009-05-04 14:17:26","price":11.7,"volume":4470}
{"time":"2009-05-04 14:17:26","price":11.7,"volume":8532}
{"time":"2009-05-04 14:17:26","price":11.7,"volume":9998}
{"time":"2009-05-04 14:17:26","price":11.7,"volume":10000}
{"time":"2009-05-04 14:17:26","price":11.7,"volume":10000}
{"time":"2009-05-04 14:17:26","price":11.7,"volume":6000}
{"time":"2009-05-04 14:17:26","price":11.7,"volume":2000}
{"time":"2009-05-04 14:17:26","price":11.7,"volume":4000}
{"time":"2009-05-04 14:17:26","price":11.7,"volume":2800}
{"time":"2009-05-04 14:17:26","price":11.7,"volume":400}
{"time":"2009-05-04 14:17:26","price":11.7,"volume":2400}
{"time":"2009-05-04 14:17:26","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:26","price":11.7,"volume":2800}
{"time":"2009-05-04 14:17:26","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:26","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:26","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:26","price":11.7,"volume":2800}
{"time":"2009-05-04 14:17:26","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:26","price":11.7,"volume":2000}
{"time":"2009-05-04 14:17:27","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:27","price":11.705,"volume":5394}
{"time":"2009-05-04 14:17:27","price":11.705,"volume":1522}
{"time":"2009-05-04 14:17:27","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:27","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:28","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:28","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:29","price":11.705,"volume":1356}
{"time":"2009-05-04 14:17:29","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:29","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:30","price":11.705,"volume":122}
{"time":"2009-05-04 14:17:30","price":11.705,"volume":522}
{"time":"2009-05-04 14:17:30","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:30","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:31","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:31","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:31","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:31","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:32","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:32","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:32","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:32","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:33","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:33","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:33","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:34","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:34","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:34","price":11.7,"volume":2018}
{"time":"2009-05-04 14:17:34","price":11.7,"volume":1182}
{"time":"2009-05-04 14:17:34","price":11.7,"volume":1606}
{"time":"2009-05-04 14:17:34","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:34","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:36","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:38","price":11.7,"volume":3200}
{"time":"2009-05-04 14:17:38","price":11.7,"volume":650}
{"time":"2009-05-04 14:17:39","price":11.7,"volume":400}
{"time":"2009-05-04 14:17:44","price":11.7,"volume":400}
{"time":"2009-05-04 14:17:44","price":11.7,"volume":1400}
{"time":"2009-05-04 14:18:00","price":11.7,"volume":602}
{"time":"2009-05-04 14:18:04","price":11.7,"volume":1198}
{"time":"2009-05-04 14:18:04","price":11.7,"volume":7146}
{"time":"2009-05-04 14:18:06","price":11.7,"volume":1860}
{"time":"2009-05-04 14:18:10","price":11.705,"volume":2000}
{"time":"2009-05-04 14:18:24","price":11.705,"volume":400}
{"time":"2009-05-04 14:18:39","price":11.7,"volume":1340}
{"time":"2009-05-04 14:18:39","price":11.7,"volume":400}
{"time":"2009-05-04 14:18:39","price":11.7,"volume":1328}
{"time":"2009-05-04 14:18:39","price":11.7,"volume":46}
{"time":"2009-05-04 14:19:24","price":11.7,"volume":2000}
{"time":"2009-05-04 14:19:28","price":11.705,"volume":864}
{"time":"2009-05-04 14:19:45","price":11.7,"volume":1026}
{"time":"2009-05-04 14:19:54","price":11.705,"volume":8206}
{"time":"2009-05-04 14:19:59","price":11.705,"volume":1142}
{"time":"2009-05-04 14:20:28","price":11.705,"volume":1066}
{"time":"2009-05-04 14:20:43","price":11.705,"volume":240}
{"time":"2009-05-04 14:21:02","price":11.7,"volume":174}
{"time":"2009-05-04 14:21:02","price":11.7,"volume":122}
{"time":"2009-05-04 14:21:02","price":11.705,"volume":1196}
{"time":"2009-05-04 14:21:02","price":11.705,"volume":472}
{"time":"2009-05-04 14:21:02","price":11.705,"volume":858}
{"time":"2009-05-04 14:21:24","price":11.7,"volume":1878}
{"time":"2009-05-04 14:21:24","price":11.7,"volume":400}
{"time":"2009-05-04 14:21:24","price":11.7,"volume":1438}
{"time":"2009-05-04 14:21:24","price":11.7,"volume":6284}
{"time":"2009-05-04 14:21:25","price":11.7,"volume":10000}
{"time":"2009-05-04 14:21:26","price":11.7,"volume":1516}
{"time":"2009-05-04 14:21:26","price":11.7,"volume":4400}
{"time":"2009-05-04 14:21:26","price":11.7,"volume":2000}
{"time":"2009-05-04 14:21:26","price":11.7,"volume":2216}
{"time":"2009-05-04 14:21:26","price":11.7,"volume":9868}
{"time":"2009-05-04 14:21:35","price":11.7,"volume":6672}
{"time":"2009-05-04 14:21:35","price":11.7,"volume":3200}
{"time":"2009-05-04 14:21:35","price":11.7,"volume":800}
{"time":"2009-05-04 14:21:35","price":11.7,"volume":1600}
{"time":"2009-05-04 14:21:35","price":11.7,"volume":7728}
{"time":"2009-05-04 14:21:40","price":11.7,"volume":1200}
{"time":"2009-05-04 14:21:43","price":11.7,"volume":2000}
{"time":"2009-05-04 14:21:43","price":11.7,"volume":4000}
{"time":"2009-05-04 14:21:43","price":11.7,"volume":924}
{"time":"2009-05-04 14:21:43","price":11.7,"volume":412}
{"time":"2009-05-04 14:21:52","price":11.7,"volume":2788}
{"time":"2009-05-04 14:21:52","price":11.7,"volume":1212}
{"time":"2009-05-04 14:21:56","price":11.7,"volume":3200}
{"time":"2009-05-04 14:21:56","price":11.7,"volume":6800}
{"time":"2009-05-04 14:21:58","price":11.7,"volume":3200}
{"time":"2009-05-04 14:21:58","price":11.7,"volume":50396}
{"time":"2009-05-04 14:22:17","price":11.69,"volume":182}
{"time":"2009-05-04 14:22:46","price":11.695,"volume":2752}
{"time":"2009-05-04 14:22:46","price":11.695,"volume":1126}
{"time":"2009-05-04 14:22:46","price":11.695,"volume":2532}
{"time":"2009-05-04 14:22:46","price":11.695,"volume":1102}
{"time":"2009-05-04 14:23:11","price":11.69,"volume":818}
{"time":"2009-05-04 14:23:11","price":11.69,"volume":2364}
{"time":"2009-05-04 14:23:22","price":11.685,"volume":1800}
{"time":"2009-05-04 14:23:22","price":11.68,"volume":200}
{"time":"2009-05-04 14:23:25","price":11.685,"volume":704}
{"time":"2009-05-04 14:23:32","price":11.685,"volume":1200}
{"time":"2009-05-04 14:23:42","price":11.685,"volume":600}
{"time":"2009-05-04 14:23:47","price":11.685,"volume":2188}
{"time":"2009-05-04 14:23:47","price":11.685,"volume":1214}
{"time":"2009-05-04 14:23:47","price":11.69,"volume":1830}
{"time":"2009-05-04 14:23:47","price":11.69,"volume":916}
{"time":"2009-05-04 14:23:52","price":11.69,"volume":5684}
{"time":"2009-05-04 14:23:52","price":11.69,"volume":6488}
{"time":"2009-05-04 14:23:52","price":11.69,"volume":2896}
{"time":"2009-05-04 14:23:52","price":11.69,"volume":8298}
{"time":"2009-05-04 14:23:53","price":11.69,"volume":3622}
{"time":"2009-05-04 14:24:03","price":11.695,"volume":620}
{"time":"2009-05-04 14:24:03","price":11.695,"volume":1042}
{"time":"2009-05-04 14:24:06","price":11.695,"volume":826}
{"time":"2009-05-04 14:24:06","price":11.695,"volume":174}
{"time":"2009-05-04 14:24:42","price":11.695,"volume":4588}
{"time":"2009-05-04 14:24:55","price":11.695,"volume":1022}
{"time":"2009-05-04 14:25:55","price":11.695,"volume":4712}
{"time":"2009-05-04 14:25:55","price":11.695,"volume":4306}
{"time":"2009-05-04 14:25:55","price":11.695,"volume":200}
{"time":"2009-05-04 14:25:55","price":11.695,"volume":2736}
{"time":"2009-05-04 14:25:55","price":11.7,"volume":1278}
{"time":"2009-05-04 14:26:03","price":11.7,"volume":400}
{"time":"2009-05-04 14:26:05","price":11.695,"volume":1390}
{"time":"2009-05-04 14:26:07","price":11.695,"volume":610}
{"time":"2009-05-04 14:26:07","price":11.69,"volume":390}
{"time":"2009-05-04 14:26:07","price":11.69,"volume":810}
{"time":"2009-05-04 14:26:07","price":11.685,"volume":190}
{"time":"2009-05-04 14:26:08","price":11.695,"volume":92}
{"time":"2009-05-04 14:26:15","price":11.69,"volume":3656}
{"time":"2009-05-04 14:26:15","price":11.69,"volume":470}
{"time":"2009-05-04 14:26:20","price":11.69,"volume":930}
{"time":"2009-05-04 14:26:20","price":11.685,"volume":70}
{"time":"2009-05-04 14:26:28","price":11.69,"volume":2818}
{"time":"2009-05-04 14:26:28","price":11.69,"volume":1400}
{"time":"2009-05-04 14:27:26","price":11.7,"volume":4000}
{"time":"2009-05-04 14:27:46","price":11.685,"volume":1200}
{"time":"2009-05-04 14:27:54","price":11.69,"volume":12}
{"time":"2009-05-04 14:28:35","price":11.69,"volume":4194}
{"time":"2009-05-04 14:28:35","price":11.69,"volume":9210}
{"time":"2009-05-04 14:28:35","price":11.69,"volume":16596}
{"time":"2009-05-04 14:28:40","price":11.685,"volume":2202}
{"time":"2009-05-04 14:28:48","price":11.68,"volume":400}
{"time":"2009-05-04 14:28:48","price":11.68,"volume":4000}
{"time":"2009-05-04 14:28:48","price":11.68,"volume":830}
{"time":"2009-05-04 14:28:51","price":11.68,"volume":370}
{"time":"2009-05-04 14:28:51","price":11.68,"volume":12002}
{"time":"2009-05-04 14:28:57","price":11.685,"volume":116}
{"time":"2009-05-04 14:28:57","price":11.685,"volume":2274}
{"time":"2009-05-04 14:28:57","price":11.685,"volume":126}
{"time":"2009-05-04 14:28:59","price":11.685,"volume":2264}
{"time":"2009-05-04 14:29:48","price":11.68,"volume":12472}
{"time":"2009-05-04 14:29:48","price":11.68,"volume":13232}
{"time":"2009-05-04 14:29:58","price":11.675,"volume":2000}
{"time":"2009-05-04 14:29:58","price":11.675,"volume":6352}
{"time":"2009-05-04 14:29:58","price":11.675,"volume":20000}
{"time":"2009-05-04 14:29:58","price":11.675,"volume":2728}
{"time":"2009-05-04 14:29:58","price":11.675,"volume":1400}
{"time":"2009-05-04 14:29:58","price":11.675,"volume":33464}
{"time":"2009-05-04 14:30:02","price":11.675,"volume":9960}
{"time":"2009-05-04 14:30:02","price":11.675,"volume":2562}
{"time":"2009-05-04 14:30:02","price":11.675,"volume":3708}
{"time":"2009-05-04 14:30:05","price":11.675,"volume":82}
{"time":"2009-05-04 14:30:05","price":11.675,"volume":1266}
{"time":"2009-05-04 14:30:05","price":11.675,"volume":576}
{"time":"2009-05-04 14:30:05","price":11.675,"volume":4290}
{"time":"2009-05-04 14:30:07","price":11.675,"volume":1486}
{"time":"2009-05-04 14:30:07","price":11.675,"volume":136}
{"time":"2009-05-04 14:30:07","price":11.675,"volume":6216}
{"time":"2009-05-04 14:30:07","price":11.675,"volume":3326}
{"time":"2009-05-04 14:30:14","price":11.675,"volume":9464}
{"time":"2009-05-04 14:30:15","price":11.675,"volume":1224}
{"time":"2009-05-04 14:30:15","price":11.675,"volume":66}
{"time":"2009-05-04 14:31:04","price":11.68,"volume":4598}
{"time":"2009-05-04 14:31:04","price":11.68,"volume":2966}
{"time":"2009-05-04 14:31:04","price":11.68,"volume":5010}
{"time":"2009-05-04 14:31:04","price":11.68,"volume":1794}
{"time":"2009-05-04 14:31:04","price":11.68,"volume":4672}
{"time":"2009-05-04 14:31:04","price":11.68,"volume":842}
{"time":"2009-05-04 14:31:04","price":11.68,"volume":12154}
{"time":"2009-05-04 14:31:04","price":11.68,"volume":1202}
{"time":"2009-05-04 14:31:04","price":11.68,"volume":2812}
{"time":"2009-05-04 14:31:19","price":11.685,"volume":10}
{"time":"2009-05-04 14:31:22","price":11.68,"volume":406}
{"time":"2009-05-04 14:31:22","price":11.68,"volume":2464}
{"time":"2009-05-04 14:31:22","price":11.68,"volume":1396}
{"time":"2009-05-04 14:31:37","price":11.675,"volume":20}
{"time":"2009-05-04 14:32:14","price":11.675,"volume":1000}
{"time":"2009-05-04 14:32:14","price":11.68,"volume":2000}
{"time":"2009-05-04 14:32:15","price":11.68,"volume":2000}
{"time":"2009-05-04 14:32:25","price":11.675,"volume":1852}
{"time":"2009-05-04 14:32:25","price":11.675,"volume":4070}
{"time":"2009-05-04 14:32:25","price":11.67,"volume":4078}
{"time":"2009-05-04 14:32:27","price":11.68,"volume":11734}
{"time":"2009-05-04 14:32:27","price":11.68,"volume":130}
{"time":"2009-05-04 14:32:35","price":11.68,"volume":9626}
{"time":"2009-05-04 14:32:35","price":11.68,"volume":290}
{"time":"2009-05-04 14:32:39","price":11.675,"volume":2708}
{"time":"2009-05-04 14:32:41","price":11.675,"volume":7292}
{"time":"2009-05-04 14:32:41","price":11.68,"volume":6532}
{"time":"2009-05-04 14:32:41","price":11.68,"volume":3442}
{"time":"2009-05-04 14:32:41","price":11.68,"volume":694}
{"time":"2009-05-04 14:32:45","price":11.675,"volume":1400}
{"time":"2009-05-04 14:32:45","price":11.675,"volume":400}
{"time":"2009-05-04 14:32:45","price":11.675,"volume":400}
{"time":"2009-05-04 14:32:45","price":11.675,"volume":254}
{"time":"2009-05-04 14:32:45","price":11.675,"volume":620}
{"time":"2009-05-04 14:32:45","price":11.675,"volume":4134}
{"time":"2009-05-04 14:32:47","price":11.675,"volume":378}
{"time":"2009-05-04 14:32:55","price":11.675,"volume":1600}
{"time":"2009-05-04 14:32:55","price":11.675,"volume":1952}
{"time":"2009-05-04 14:32:55","price":11.67,"volume":45922}
{"time":"2009-05-04 14:32:55","price":11.67,"volume":4080}
{"time":"2009-05-04 14:32:55","price":11.67,"volume":1600}
{"time":"2009-05-04 14:32:55","price":11.67,"volume":2768}
{"time":"2009-05-04 14:32:55","price":11.67,"volume":3054}
{"time":"2009-05-04 14:32:55","price":11.665,"volume":4000}
{"time":"2009-05-04 14:32:55","price":11.665,"volume":300}
{"time":"2009-05-04 14:32:55","price":11.665,"volume":4180}
{"time":"2009-05-04 14:32:55","price":11.665,"volume":4000}
{"time":"2009-05-04 14:32:55","price":11.665,"volume":4000}
{"time":"2009-05-04 14:32:55","price":11.66,"volume":196}
{"time":"2009-05-04 14:32:55","price":11.66,"volume":4000}
{"time":"2009-05-04 14:32:55","price":11.66,"volume":1500}
{"time":"2009-05-04 14:32:55","price":11.66,"volume":7000}
{"time":"2009-05-04 14:32:55","price":11.66,"volume":4000}
{"time":"2009-05-04 14:32:55","price":11.66,"volume":2000}
{"time":"2009-05-04 14:32:55","price":11.66,"volume":4000}
{"time":"2009-05-04 14:32:55","price":11.66,"volume":3000}
{"time":"2009-05-04 14:32:55","price":11.66,"volume":1000}
{"time":"2009-05-04 14:32:55","price":11.66,"volume":25568}
{"time":"2009-05-04 14:32:55","price":11.66,"volume":7000}
{"time":"2009-05-04 14:32:55","price":11.66,"volume":902}
{"time":"2009-05-04 14:32:55","price":11.66,"volume":3000}
{"time":"2009-05-04 14:32:55","price":11.66,"volume":3000}
{"time":"2009-05-04 14:32:55","price":11.66,"volume":6000}
{"time":"2009-05-04 14:32:55","price":11.66,"volume":2000}
{"time":"2009-05-04 14:32:55","price":11.66,"volume":2000}
{"time":"2009-05-04 14:32:55","price":11.66,"volume":4000}
{"time":"2009-05-04 14:32:55","price":11.66,"volume":2000}
{"time":"2009-05-04 14:32:55","price":11.66,"volume":10334}
{"time":"2009-05-04 14:32:55","price":11.66,"volume":2400}
{"time":"2009-05-04 14:32:55","price":11.66,"volume":3600}
{"time":"2009-05-04 14:32:55","price":11.66,"volume":3936}
{"time":"2009-05-04 14:32:55","price":11.655,"volume":464}
{"time":"2009-05-04 14:32:56","price":11.655,"volume":1636}
{"time":"2009-05-04 14:32:56","price":11.655,"volume":4142}
{"time":"2009-05-04 14:32:57","price":11.655,"volume":2768}
{"time":"2009-05-04 14:32:58","price":11.655,"volume":2154}
{"time":"2009-05-04 14:32:58","price":11.655,"volume":9544}
{"time":"2009-05-04 14:32:58","price":11.655,"volume":400}
{"time":"2009-05-04 14:32:58","price":11.655,"volume":6498}
{"time":"2009-05-04 14:33:00","price":11.655,"volume":1600}
{"time":"2009-05-04 14:33:05","price":11.655,"volume":1600}
{"time":"2009-05-04 14:33:10","price":11.655,"volume":1600}
{"time":"2009-05-04 14:33:12","price":11.65,"volume":100}
{"time":"2009-05-04 14:33:12","price":11.65,"volume":400}
{"time":"2009-05-04 14:33:12","price":11.65,"volume":852}
{"time":"2009-05-04 14:33:12","price":11.65,"volume":148}
{"time":"2009-05-04 14:33:12","price":11.65,"volume":200}
{"time":"2009-05-04 14:33:12","price":11.65,"volume":800}
{"time":"2009-05-04 14:33:12","price":11.65,"volume":12}
{"time":"2009-05-04 14:33:15","price":11.655,"volume":1000}
{"time":"2009-05-04 14:33:15","price":11.655,"volume":600}
{"time":"2009-05-04 14:33:17","price":11.655,"volume":3732}
{"time":"2009-05-04 14:33:17","price":11.655,"volume":198}
{"time":"2009-05-04 14:33:17","price":11.655,"volume":1570}
{"time":"2009-05-04 14:33:17","price":11.655,"volume":2108}
{"time":"2009-05-04 14:33:26","price":11.655,"volume":3584}
{"time":"2009-05-04 14:33:27","price":11.655,"volume":190}
{"time":"2009-05-04 14:33:28","price":11.66,"volume":49440}
{"time":"2009-05-04 14:33:28","price":11.66,"volume":5226}
{"time":"2009-05-04 14:33:28","price":11.66,"volume":1226}
{"time":"2009-05-04 14:33:30","price":11.66,"volume":6400}
{"time":"2009-05-04 14:33:30","price":11.66,"volume":1600}
{"time":"2009-05-04 14:33:31","price":11.665,"volume":1000}
{"time":"2009-05-04 14:33:32","price":11.665,"volume":1124}
{"time":"2009-05-04 14:33:33","price":11.665,"volume":1600}
{"time":"2009-05-04 14:33:33","price":11.665,"volume":1554}
{"time":"2009-05-04 14:33:34","price":11.66,"volume":9650}
{"time":"2009-05-04 14:33:36","price":11.66,"volume":664}
{"time":"2009-05-04 14:33:38","price":11.665,"volume":82}
{"time":"2009-05-04 14:33:38","price":11.665,"volume":512}
{"time":"2009-05-04 14:33:47","price":11.665,"volume":1006}
{"time":"2009-05-04 14:33:47","price":11.66,"volume":1994}
{"time":"2009-05-04 14:33:58","price":11.665,"volume":664}
{"time":"2009-05-04 14:34:09","price":11.66,"volume":2654}
{"time":"2009-05-04 14:34:09","price":11.66,"volume":1752}
{"time":"2009-05-04 14:34:09","price":11.66,"volume":476}
{"time":"2009-05-04 14:34:09","price":11.66,"volume":1724}
{"time":"2009-05-04 14:34:09","price":11.66,"volume":1050}
{"time":"2009-05-04 14:34:09","price":11.66,"volume":10}
{"time":"2009-05-04 14:34:13","price":11.66,"volume":2662}
{"time":"2009-05-04 14:34:13","price":11.66,"volume":1418}
{"time":"2009-05-04 14:34:31","price":11.66,"volume":2676}
{"time":"2009-05-04 14:34:36","price":11.66,"volume":3724}
{"time":"2009-05-04 14:34:36","price":11.66,"volume":1156}
{"time":"2009-05-04 14:34:43","price":11.66,"volume":5244}
{"time":"2009-05-04 14:34:43","price":11.66,"volume":4756}
{"time":"2009-05-04 14:34:46","price":11.66,"volume":6400}
{"time":"2009-05-04 14:34:46","price":11.66,"volume":6400}
{"time":"2009-05-04 14:34:46","price":11.66,"volume":6400}
{"time":"2009-05-04 14:34:46","price":11.66,"volume":6400}
{"time":"2009-05-04 14:34:46","price":11.66,"volume":3322}
{"time":"2009-05-04 14:34:46","price":11.66,"volume":6400}
{"time":"2009-05-04 14:34:46","price":11.66,"volume":6400}
{"time":"2009-05-04 14:34:46","price":11.66,"volume":6400}
{"time":"2009-05-04 14:34:46","price":11.66,"volume":6400}
{"time":"2009-05-04 14:34:46","price":11.66,"volume":6400}
{"time":"2009-05-04 14:34:46","price":11.66,"volume":6400}
{"time":"2009-05-04 14:34:46","price":11.66,"volume":2708}
{"time":"2009-05-04 14:34:46","price":11.66,"volume":3692}
{"time":"2009-05-04 14:34:46","price":11.66,"volume":6400}
{"time":"2009-05-04 14:34:46","price":11.66,"volume":80}
{"time":"2009-05-04 14:34:48","price":11.66,"volume":3322}
{"time":"2009-05-04 14:34:48","price":11.66,"volume":3078}
{"time":"2009-05-04 14:34:48","price":11.66,"volume":3322}
{"time":"2009-05-04 14:34:50","price":11.66,"volume":3078}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":3078}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":3078}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":244}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":1922}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":3078}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":3078}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":244}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":2834}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":3078}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":244}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":244}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":244}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":244}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":244}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":244}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":244}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":244}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":1370}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":1708}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":6400}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":3600}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":3078}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":3078}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":244}
{"time":"2009-05-04 14:34:51","price":11.66,"volume":228}
{"time":"2009-05-04 14:34:52","price":11.66,"volume":1192}
{"time":"2009-05-04 14:34:52","price":11.66,"volume":3322}
{"time":"2009-05-04 14:34:52","price":11.66,"volume":1886}
{"time":"2009-05-04 14:34:52","price":11.66,"volume":1258}
{"time":"2009-05-04 14:34:54","price":11.66,"volume":1140}
{"time":"2009-05-04 14:35:03","price":11.66,"volume":4454}
{"time":"2009-05-04 14:35:03","price":11.66,"volume":11030}
{"time":"2009-05-04 14:35:19","price":11.66,"volume":36}
{"time":"2009-05-04 14:35:26","price":11.66,"volume":5260}
{"time":"2009-05-04 14:35:26","price":11.66,"volume":6238}
{"time":"2009-05-04 14:35:27","price":11.66,"volume":3756}
{"time":"2009-05-04 14:35:27","price":11.66,"volume":5110}
{"time":"2009-05-04 14:35:27","price":11.66,"volume":1356}
{"time":"2009-05-04 14:35:27","price":11.66,"volume":1406}
{"time":"2009-05-04 14:35:32","price":11.66,"volume":2000}
{"time":"2009-05-04 14:35:32","price":11.66,"volume":5860}
{"time":"2009-05-04 14:35:32","price":11.66,"volume":7938}
{"time":"2009-05-04 14:35:36","price":11.66,"volume":840}
{"time":"2009-05-04 14:35:36","price":11.66,"volume":4050}
{"time":"2009-05-04 14:35:39","price":11.66,"volume":13466}
{"time":"2009-05-04 14:35:39","price":11.66,"volume":6400}
{"time":"2009-05-04 14:35:39","price":11.66,"volume":20134}
{"time":"2009-05-04 14:35:41","price":11.66,"volume":6400}
{"time":"2009-05-04 14:35:41","price":11.66,"volume":78}
{"time":"2009-05-04 14:35:41","price":11.66,"volume":6400}
{"time":"2009-05-04 14:35:42","price":11.66,"volume":6400}
{"time":"2009-05-04 14:35:42","price":11.66,"volume":33600}
{"time":"2009-05-04 14:35:43","price":11.66,"volume":3314}
{"time":"2009-05-04 14:35:43","price":11.66,"volume":3086}
{"time":"2009-05-04 14:35:45","price":11.66,"volume":6400}
{"time":"2009-05-04 14:35:45","price":11.66,"volume":33600}
{"time":"2009-05-04 14:35:45","price":11.66,"volume":4816}
{"time":"2009-05-04 14:35:47","price":11.66,"volume":1584}
{"time":"2009-05-04 14:35:47","price":11.66,"volume":78416}
{"time":"2009-05-04 14:35:56","price":11.66,"volume":724}
{"time":"2009-05-04 14:35:59","price":11.66,"volume":2000}
{"time":"2009-05-04 14:35:59","price":11.66,"volume":3184}
{"time":"2009-05-04 14:35:59","price":11.66,"volume":6450}
{"time":"2009-05-04 14:35:59","price":11.66,"volume":1600}
{"time":"2009-05-04 14:35:59","price":11.66,"volume":7622}
{"time":"2009-05-04 14:36:13","price":11.66,"volume":996}
{"time":"2009-05-04 14:36:14","price":11.66,"volume":104}
{"time":"2009-05-04 14:36:17","price":11.66,"volume":10124}
{"time":"2009-05-04 14:36:17","price":11.66,"volume":9876}
{"time":"2009-05-04 14:36:22","price":11.66,"volume":2966}
{"time":"2009-05-04 14:36:22","price":11.66,"volume":1800}
{"time":"2009-05-04 14:36:59","price":11.66,"volume":306}
{"time":"2009-05-04 14:36:59","price":11.66,"volume":2708}
{"time":"2009-05-04 14:37:08","price":11.655,"volume":2708}
{"time":"2009-05-04 14:37:08","price":11.655,"volume":600}
{"time":"2009-05-04 14:37:08","price":11.655,"volume":406}
{"time":"2009-05-04 14:37:25","price":11.655,"volume":804}
{"time":"2009-05-04 14:37:25","price":11.65,"volume":988}
{"time":"2009-05-04 14:37:25","price":11.65,"volume":11110}
{"time":"2009-05-04 14:37:25","price":11.65,"volume":2400}
{"time":"2009-05-04 14:37:25","price":11.65,"volume":2000}
{"time":"2009-05-04 14:37:25","price":11.65,"volume":2292}
{"time":"2009-05-04 14:37:25","price":11.65,"volume":200}
{"time":"2009-05-04 14:37:25","price":11.65,"volume":800}
{"time":"2009-05-04 14:37:25","price":11.65,"volume":1800}
{"time":"2009-05-04 14:37:25","price":11.65,"volume":3076}
{"time":"2009-05-04 14:37:33","price":11.65,"volume":6000}
{"time":"2009-05-04 14:37:36","price":11.65,"volume":6000}
{"time":"2009-05-04 14:37:43","price":11.65,"volume":4000}
{"time":"2009-05-04 14:37:44","price":11.65,"volume":1400}
{"time":"2009-05-04 14:37:49","price":11.65,"volume":7130}
{"time":"2009-05-04 14:37:49","price":11.65,"volume":1520}
{"time":"2009-05-04 14:37:49","price":11.65,"volume":1350}
{"time":"2009-05-04 14:37:57","price":11.645,"volume":2850}
{"time":"2009-05-04 14:38:11","price":11.65,"volume":12252}
{"time":"2009-05-04 14:38:11","price":11.65,"volume":4634}
{"time":"2009-05-04 14:38:11","price":11.65,"volume":4750}
{"time":"2009-05-04 14:38:11","price":11.65,"volume":18364}
{"time":"2009-05-04 14:38:13","price":11.65,"volume":316}
{"time":"2009-05-04 14:38:13","price":11.65,"volume":184}
{"time":"2009-05-04 14:38:18","price":11.65,"volume":7198}
{"time":"2009-05-04 14:38:18","price":11.65,"volume":13750}
{"time":"2009-05-04 14:38:18","price":11.65,"volume":2664}
{"time":"2009-05-04 14:38:18","price":11.65,"volume":4960}
{"time":"2009-05-04 14:38:18","price":11.655,"volume":400}
{"time":"2009-05-04 14:38:21","price":11.66,"volume":2000}
{"time":"2009-05-04 14:38:21","price":11.66,"volume":2600}
{"time":"2009-05-04 14:38:23","price":11.66,"volume":3600}
{"time":"2009-05-04 14:38:23","price":11.665,"volume":1400}
{"time":"2009-05-04 14:38:37","price":11.665,"volume":922}
{"time":"2009-05-04 14:38:49","price":11.655,"volume":1000}
{"time":"2009-05-04 14:39:16","price":11.665,"volume":6000}
{"time":"2009-05-04 14:39:20","price":11.66,"volume":4308}
{"time":"2009-05-04 14:39:21","price":11.66,"volume":5692}
{"time":"2009-05-04 14:39:26","price":11.66,"volume":10000}
{"time":"2009-05-04 14:39:26","price":11.66,"volume":354}
{"time":"2009-05-04 14:39:26","price":11.66,"volume":1246}
{"time":"2009-05-04 14:39:29","price":11.66,"volume":1034}
{"time":"2009-05-04 14:39:44","price":11.66,"volume":1900}
{"time":"2009-05-04 14:39:44","price":11.66,"volume":100}
{"time":"2009-05-04 14:39:46","price":11.66,"volume":9790}
{"time":"2009-05-04 14:39:54","price":11.655,"volume":534}
{"time":"2009-05-04 14:39:54","price":11.655,"volume":1342}
{"time":"2009-05-04 14:39:54","price":11.655,"volume":750}
{"time":"2009-05-04 14:39:57","price":11.66,"volume":10000}
{"time":"2009-05-04 14:40:28","price":11.665,"volume":4000}
{"time":"2009-05-04 14:40:41","price":11.665,"volume":1620}
{"time":"2009-05-04 14:40:46","price":11.665,"volume":208}
{"time":"2009-05-04 14:40:46","price":11.665,"volume":4400}
{"time":"2009-05-04 14:40:46","price":11.665,"volume":4356}
{"time":"2009-05-04 14:40:52","price":11.665,"volume":28}
{"time":"2009-05-04 14:40:52","price":11.665,"volume":1600}
{"time":"2009-05-04 14:40:52","price":11.665,"volume":1600}
{"time":"2009-05-04 14:40:52","price":11.665,"volume":1200}
{"time":"2009-05-04 14:40:55","price":11.67,"volume":4658}
{"time":"2009-05-04 14:40:55","price":11.67,"volume":3780}
{"time":"2009-05-04 14:40:55","price":11.67,"volume":4000}
{"time":"2009-05-04 14:40:55","price":11.67,"volume":794}
{"time":"2009-05-04 14:41:00","price":11.67,"volume":12036}
{"time":"2009-05-04 14:41:00","price":11.67,"volume":1520}
{"time":"2009-05-04 14:41:00","price":11.67,"volume":800}
{"time":"2009-05-04 14:41:00","price":11.67,"volume":1200}
{"time":"2009-05-04 14:41:00","price":11.67,"volume":4444}
{"time":"2009-05-04 14:41:01","price":11.67,"volume":4414}
{"time":"2009-05-04 14:41:06","price":11.68,"volume":1200}
{"time":"2009-05-04 14:41:06","price":11.68,"volume":1990}
{"time":"2009-05-04 14:41:13","price":11.675,"volume":3994}
{"time":"2009-05-04 14:41:29","price":11.68,"volume":2600}
{"time":"2009-05-04 14:41:40","price":11.675,"volume":2000}
{"time":"2009-05-04 14:41:40","price":11.675,"volume":1400}
{"time":"2009-05-04 14:41:40","price":11.675,"volume":11992}
{"time":"2009-05-04 14:41:40","price":11.675,"volume":572}
{"time":"2009-05-04 14:41:40","price":11.675,"volume":1882}
{"time":"2009-05-04 14:41:40","price":11.675,"volume":2750}
{"time":"2009-05-04 14:41:40","price":11.675,"volume":1996}
{"time":"2009-05-04 14:41:40","price":11.675,"volume":1644}
{"time":"2009-05-04 14:41:40","price":11.675,"volume":14330}
{"time":"2009-05-04 14:41:44","price":11.67,"volume":6948}
{"time":"2009-05-04 14:41:44","price":11.67,"volume":30000}
{"time":"2009-05-04 14:41:44","price":11.67,"volume":200}
{"time":"2009-05-04 14:41:45","price":11.67,"volume":2708}
{"time":"2009-05-04 14:41:50","price":11.675,"volume":9606}
{"time":"2009-05-04 14:41:50","price":11.675,"volume":4094}
{"time":"2009-05-04 14:41:50","price":11.675,"volume":34040}
{"time":"2009-05-04 14:41:50","price":11.675,"volume":4238}
{"time":"2009-05-04 14:41:51","price":11.675,"volume":3000}
{"time":"2009-05-04 14:41:51","price":11.675,"volume":6132}
{"time":"2009-05-04 14:41:53","price":11.675,"volume":324}
{"time":"2009-05-04 14:42:34","price":11.68,"volume":200}
{"time":"2009-05-04 14:42:44","price":11.68,"volume":16948}
{"time":"2009-05-04 14:42:45","price":11.68,"volume":5828}
{"time":"2009-05-04 14:42:51","price":11.685,"volume":1200}
{"time":"2009-05-04 14:43:01","price":11.685,"volume":4446}
{"time":"2009-05-04 14:43:01","price":11.685,"volume":7140}
{"time":"2009-05-04 14:43:02","price":11.685,"volume":1600}
{"time":"2009-05-04 14:43:02","price":11.685,"volume":1814}
{"time":"2009-05-04 14:43:03","price":11.685,"volume":4000}
{"time":"2009-05-04 14:43:05","price":11.68,"volume":270}
{"time":"2009-05-04 14:43:05","price":11.68,"volume":9806}
{"time":"2009-05-04 14:43:05","price":11.685,"volume":4186}
{"time":"2009-05-04 14:43:06","price":11.685,"volume":814}
{"time":"2009-05-04 14:43:07","price":11.68,"volume":4072}
{"time":"2009-05-04 14:43:07","price":11.68,"volume":2402}
{"time":"2009-05-04 14:43:07","price":11.68,"volume":4002}
{"time":"2009-05-04 14:43:08","price":11.68,"volume":3006}
{"time":"2009-05-04 14:43:10","price":11.685,"volume":2000}
{"time":"2009-05-04 14:43:12","price":11.685,"volume":1200}
{"time":"2009-05-04 14:43:12","price":11.685,"volume":800}
{"time":"2009-05-04 14:43:13","price":11.685,"volume":730}
{"time":"2009-05-04 14:43:18","price":11.68,"volume":1400}
{"time":"2009-05-04 14:43:18","price":11.68,"volume":29378}
{"time":"2009-05-04 14:43:18","price":11.68,"volume":13574}
{"time":"2009-05-04 14:43:18","price":11.68,"volume":2168}
{"time":"2009-05-04 14:43:18","price":11.68,"volume":2786}
{"time":"2009-05-04 14:43:18","price":11.68,"volume":7248}
{"time":"2009-05-04 14:43:18","price":11.68,"volume":300}
{"time":"2009-05-04 14:43:28","price":11.68,"volume":878}
{"time":"2009-05-04 14:43:28","price":11.68,"volume":226}
{"time":"2009-05-04 14:43:28","price":11.68,"volume":896}
{"time":"2009-05-04 14:44:15","price":11.685,"volume":4000}
{"time":"2009-05-04 14:44:27","price":11.68,"volume":798}
{"time":"2009-05-04 14:44:34","price":11.68,"volume":10300}
{"time":"2009-05-04 14:44:40","price":11.68,"volume":2134}
{"time":"2009-05-04 14:44:40","price":11.68,"volume":1902}
{"time":"2009-05-04 14:44:40","price":11.68,"volume":1710}
{"time":"2009-05-04 14:44:40","price":11.68,"volume":4254}
{"time":"2009-05-04 14:45:07","price":11.675,"volume":200}
{"time":"2009-05-04 14:45:07","price":11.675,"volume":1400}
{"time":"2009-05-04 14:45:07","price":11.675,"volume":400}
{"time":"2009-05-04 14:46:06","price":11.675,"volume":2736}
{"time":"2009-05-04 14:46:06","price":11.675,"volume":2264}
{"time":"2009-05-04 14:46:07","price":11.675,"volume":594}
{"time":"2009-05-04 14:46:42","price":11.67,"volume":400}
{"time":"2009-05-04 14:46:58","price":11.67,"volume":1000}
{"time":"2009-05-04 14:46:58","price":11.67,"volume":4272}
{"time":"2009-05-04 14:46:58","price":11.67,"volume":1034}
{"time":"2009-05-04 14:47:00","price":11.68,"volume":670}
{"time":"2009-05-04 14:47:29","price":11.68,"volume":884}
{"time":"2009-05-04 14:47:55","price":11.68,"volume":788}
{"time":"2009-05-04 14:48:05","price":11.675,"volume":6346}
{"time":"2009-05-04 14:48:05","price":11.68,"volume":1346}
{"time":"2009-05-04 14:48:05","price":11.68,"volume":12074}
{"time":"2009-05-04 14:48:05","price":11.68,"volume":1158}
{"time":"2009-05-04 14:48:06","price":11.68,"volume":2042}
{"time":"2009-05-04 14:48:06","price":11.68,"volume":1034}
{"time":"2009-05-04 14:48:06","price":11.68,"volume":5206}
{"time":"2009-05-04 14:48:06","price":11.68,"volume":4526}
{"time":"2009-05-04 14:48:06","price":11.68,"volume":4318}
{"time":"2009-05-04 14:48:06","price":11.68,"volume":1124}
{"time":"2009-05-04 14:48:18","price":11.68,"volume":20000}
{"time":"2009-05-04 14:48:21","price":11.68,"volume":22}
{"time":"2009-05-04 14:48:21","price":11.68,"volume":748}
{"time":"2009-05-04 14:48:50","price":11.68,"volume":880}
{"time":"2009-05-04 14:49:08","price":11.68,"volume":1538}
{"time":"2009-05-04 14:49:08","price":11.68,"volume":462}
{"time":"2009-05-04 14:49:13","price":11.68,"volume":494}
{"time":"2009-05-04 14:49:13","price":11.68,"volume":8506}
{"time":"2009-05-04 14:49:13","price":11.68,"volume":2258}
{"time":"2009-05-04 14:49:13","price":11.68,"volume":1874}
{"time":"2009-05-04 14:49:20","price":11.68,"volume":910}
{"time":"2009-05-04 14:49:29","price":11.68,"volume":3398}
{"time":"2009-05-04 14:49:29","price":11.68,"volume":2398}
{"time":"2009-05-04 14:49:29","price":11.68,"volume":1748}
{"time":"2009-05-04 14:49:35","price":11.68,"volume":4382}
{"time":"2009-05-04 14:49:35","price":11.68,"volume":1944}
{"time":"2009-05-04 14:49:35","price":11.68,"volume":732}
{"time":"2009-05-04 14:49:36","price":11.68,"volume":1270}
{"time":"2009-05-04 14:49:42","price":11.68,"volume":68}
{"time":"2009-05-04 14:49:48","price":11.69,"volume":854}
{"time":"2009-05-04 14:49:49","price":11.685,"volume":2156}
{"time":"2009-05-04 14:50:02","price":11.69,"volume":1146}
{"time":"2009-05-04 14:50:02","price":11.69,"volume":2854}
{"time":"2009-05-04 14:50:16","price":11.69,"volume":858}
{"time":"2009-05-04 14:50:20","price":11.69,"volume":3290}
{"time":"2009-05-04 14:50:28","price":11.69,"volume":5136}
{"time":"2009-05-04 14:50:28","price":11.69,"volume":18864}
{"time":"2009-05-04 14:50:41","price":11.69,"volume":2676}
{"time":"2009-05-04 14:50:41","price":11.69,"volume":2810}
{"time":"2009-05-04 14:50:47","price":11.695,"volume":944}
{"time":"2009-05-04 14:51:10","price":11.695,"volume":9056}
{"time":"2009-05-04 14:51:10","price":11.695,"volume":3980}
{"time":"2009-05-04 14:51:10","price":11.7,"volume":1600}
{"time":"2009-05-04 14:51:10","price":11.7,"volume":4000}
{"time":"2009-05-04 14:51:10","price":11.7,"volume":1400}
{"time":"2009-05-04 14:51:10","price":11.7,"volume":800}
{"time":"2009-05-04 14:51:10","price":11.7,"volume":1000}
{"time":"2009-05-04 14:51:10","price":11.7,"volume":2000}
{"time":"2009-05-04 14:51:10","price":11.7,"volume":324}
{"time":"2009-05-04 14:51:10","price":11.7,"volume":10000}
{"time":"2009-05-04 14:51:10","price":11.7,"volume":4000}
{"time":"2009-05-04 14:51:10","price":11.7,"volume":1800}
{"time":"2009-05-04 14:51:10","price":11.7,"volume":1800}
{"time":"2009-05-04 14:51:11","price":11.705,"volume":3060}
{"time":"2009-05-04 14:51:11","price":11.705,"volume":200}
{"time":"2009-05-04 14:51:14","price":11.705,"volume":1968}
{"time":"2009-05-04 14:51:20","price":11.705,"volume":276}
{"time":"2009-05-04 14:51:20","price":11.705,"volume":2752}
{"time":"2009-05-04 14:51:23","price":11.705,"volume":10000}
{"time":"2009-05-04 14:51:26","price":11.7,"volume":1000}
{"time":"2009-05-04 14:51:31","price":11.705,"volume":3272}
{"time":"2009-05-04 14:51:31","price":11.705,"volume":1744}
{"time":"2009-05-04 14:51:31","price":11.705,"volume":4984}
{"time":"2009-05-04 14:51:35","price":11.705,"volume":5016}
{"time":"2009-05-04 14:51:41","price":11.705,"volume":910}
{"time":"2009-05-04 14:51:47","price":11.71,"volume":200}
{"time":"2009-05-04 14:51:47","price":11.71,"volume":1048}
{"time":"2009-05-04 14:51:47","price":11.71,"volume":4828}
{"time":"2009-05-04 14:51:47","price":11.71,"volume":4700}
{"time":"2009-05-04 14:51:47","price":11.715,"volume":7000}
{"time":"2009-05-04 14:51:47","price":11.715,"volume":1212}
{"time":"2009-05-04 14:51:47","price":11.71,"volume":1362}
{"time":"2009-05-04 14:51:48","price":11.715,"volume":1788}
{"time":"2009-05-04 14:51:50","price":11.715,"volume":5212}
{"time":"2009-05-04 14:51:51","price":11.715,"volume":4198}
{"time":"2009-05-04 14:52:17","price":11.715,"volume":2000}
{"time":"2009-05-04 14:52:17","price":11.715,"volume":2876}
{"time":"2009-05-04 14:52:17","price":11.715,"volume":2356}
{"time":"2009-05-04 14:52:17","price":11.715,"volume":3066}
{"time":"2009-05-04 14:52:17","price":11.715,"volume":1000}
{"time":"2009-05-04 14:52:17","price":11.715,"volume":7200}
{"time":"2009-05-04 14:52:17","price":11.715,"volume":1502}
{"time":"2009-05-04 14:52:37","price":11.715,"volume":2070}
{"time":"2009-05-04 14:52:37","price":11.715,"volume":2724}
{"time":"2009-05-04 14:52:37","price":11.715,"volume":3416}
{"time":"2009-05-04 14:52:59","price":11.715,"volume":1600}
{"time":"2009-05-04 14:53:17","price":11.72,"volume":4000}
{"time":"2009-05-04 14:53:17","price":11.72,"volume":4000}
{"time":"2009-05-04 14:53:17","price":11.72,"volume":4000}
{"time":"2009-05-04 14:53:17","price":11.72,"volume":2148}
{"time":"2009-05-04 14:53:17","price":11.72,"volume":1400}
{"time":"2009-05-04 14:53:17","price":11.72,"volume":452}
{"time":"2009-05-04 14:53:38","price":11.72,"volume":814}
{"time":"2009-05-04 14:53:39","price":11.72,"volume":252}
{"time":"2009-05-04 14:53:39","price":11.72,"volume":9748}
{"time":"2009-05-04 14:53:42","price":11.72,"volume":668}
{"time":"2009-05-04 14:53:42","price":11.72,"volume":800}
{"time":"2009-05-04 14:53:43","price":11.72,"volume":2956}
{"time":"2009-05-04 14:53:43","price":11.72,"volume":1148}
{"time":"2009-05-04 14:53:54","price":11.725,"volume":2000}
{"time":"2009-05-04 14:53:54","price":11.725,"volume":252}
{"time":"2009-05-04 14:53:54","price":11.73,"volume":2000}
{"time":"2009-05-04 14:53:56","price":11.735,"volume":994}
{"time":"2009-05-04 14:53:57","price":11.735,"volume":3256}
{"time":"2009-05-04 14:53:59","price":11.74,"volume":10000}
{"time":"2009-05-04 14:53:59","price":11.74,"volume":2436}
{"time":"2009-05-04 14:54:10","price":11.74,"volume":10000}
{"time":"2009-05-04 14:54:10","price":11.74,"volume":10460}
{"time":"2009-05-04 14:54:10","price":11.74,"volume":30000}
{"time":"2009-05-04 14:54:10","price":11.74,"volume":16000}
{"time":"2009-05-04 14:54:10","price":11.74,"volume":10334}
{"time":"2009-05-04 14:54:10","price":11.74,"volume":5666}
{"time":"2009-05-04 14:54:10","price":11.74,"volume":2034}
{"time":"2009-05-04 14:54:10","price":11.74,"volume":3368}
{"time":"2009-05-04 14:54:11","price":11.74,"volume":2776}
{"time":"2009-05-04 14:54:11","price":11.74,"volume":310}
{"time":"2009-05-04 14:54:30","price":11.735,"volume":2000}
{"time":"2009-05-04 14:54:32","price":11.74,"volume":538}
{"time":"2009-05-04 14:54:32","price":11.74,"volume":11150}
{"time":"2009-05-04 14:54:32","price":11.74,"volume":8312}
{"time":"2009-05-04 14:54:36","price":11.74,"volume":538}
{"time":"2009-05-04 14:54:36","price":11.745,"volume":1046}
{"time":"2009-05-04 14:54:36","price":11.745,"volume":1568}
{"time":"2009-05-04 14:54:38","price":11.74,"volume":1088}
{"time":"2009-05-04 14:54:38","price":11.74,"volume":324}
{"time":"2009-05-04 14:54:53","price":11.74,"volume":500}
{"time":"2009-05-04 14:54:53","price":11.74,"volume":5500}
{"time":"2009-05-04 14:55:05","price":11.745,"volume":44}
{"time":"2009-05-04 14:55:07","price":11.735,"volume":2400}
{"time":"2009-05-04 14:55:08","price":11.735,"volume":1984}
{"time":"2009-05-04 14:55:08","price":11.735,"volume":1830}
{"time":"2009-05-04 14:55:08","price":11.735,"volume":2144}
{"time":"2009-05-04 14:55:08","price":11.735,"volume":2672}
{"time":"2009-05-04 14:55:08","price":11.735,"volume":1600}
{"time":"2009-05-04 14:55:08","price":11.735,"volume":1630}
{"time":"2009-05-04 14:55:11","price":11.735,"volume":1600}
{"time":"2009-05-04 14:55:11","price":11.735,"volume":126}
{"time":"2009-05-04 14:55:17","price":11.735,"volume":200}
{"time":"2009-05-04 14:55:17","price":11.735,"volume":1000}
{"time":"2009-05-04 14:55:23","price":11.74,"volume":2000}
{"time":"2009-05-04 14:55:23","price":11.735,"volume":1520}
{"time":"2009-05-04 14:55:23","price":11.735,"volume":380}
{"time":"2009-05-04 14:55:29","price":11.73,"volume":2768}
{"time":"2009-05-04 14:55:29","price":11.73,"volume":1800}
{"time":"2009-05-04 14:55:29","price":11.73,"volume":3202}
{"time":"2009-05-04 14:56:20","price":11.735,"volume":112}
{"time":"2009-05-04 14:56:42","price":11.74,"volume":838}
{"time":"2009-05-04 14:56:47","price":11.735,"volume":1000}
{"time":"2009-05-04 14:56:47","price":11.735,"volume":1808}
{"time":"2009-05-04 14:56:47","price":11.735,"volume":2214}
{"time":"2009-05-04 14:56:48","price":11.73,"volume":1600}
{"time":"2009-05-04 14:56:48","price":11.73,"volume":2200}
{"time":"2009-05-04 14:56:48","price":11.73,"volume":1800}
{"time":"2009-05-04 14:56:48","price":11.73,"volume":2200}
{"time":"2009-05-04 14:57:06","price":11.73,"volume":2000}
{"time":"2009-05-04 14:57:06","price":11.73,"volume":3332}
{"time":"2009-05-04 14:57:11","price":11.73,"volume":700}
{"time":"2009-05-04 14:57:19","price":11.73,"volume":3880}
{"time":"2009-05-04 14:57:19","price":11.73,"volume":6120}
{"time":"2009-05-04 14:57:45","price":11.73,"volume":818}
{"time":"2009-05-04 14:57:55","price":11.73,"volume":1694}
{"time":"2009-05-04 14:57:55","price":11.73,"volume":3400}
{"time":"2009-05-04 14:57:55","price":11.73,"volume":2668}
{"time":"2009-05-04 14:57:55","price":11.73,"volume":814}
{"time":"2009-05-04 14:58:04","price":11.73,"volume":4656}
{"time":"2009-05-04 14:58:04","price":11.73,"volume":1202}
{"time":"2009-05-04 14:58:14","price":11.73,"volume":60}
{"time":"2009-05-04 14:58:14","price":11.73,"volume":1352}
{"time":"2009-05-04 14:58:28","price":11.73,"volume":1406}
{"time":"2009-05-04 14:58:28","price":11.73,"volume":608}
{"time":"2009-05-04 14:58:31","price":11.725,"volume":4402}
{"time":"2009-05-04 14:58:31","price":11.725,"volume":1276}
{"time":"2009-05-04 14:58:31","price":11.725,"volume":3708}
{"time":"2009-05-04 14:58:56","price":11.73,"volume":16496}
{"time":"2009-05-04 14:59:07","price":11.735,"volume":814}
{"time":"2009-05-04 14:59:15","price":11.735,"volume":600}
{"time":"2009-05-04 14:59:15","price":11.735,"volume":3494}
{"time":"2009-05-04 14:59:19","price":11.73,"volume":4000}
{"time":"2009-05-04 14:59:54","price":11.73,"volume":2000}
{"time":"2009-05-04 15:00:12","price":11.74,"volume":28910}
{"time":"2009-05-04 15:00:12","price":11.74,"volume":648}
{"time":"2009-05-04 15:00:12","price":11.74,"volume":2542}
{"time":"2009-05-04 15:00:12","price":11.74,"volume":17062}
{"time":"2009-05-04 15:00:12","price":11.74,"volume":272}
{"time":"2009-05-04 15:00:12","price":11.74,"volume":9436}
{"time":"2009-05-04 15:00:12","price":11.74,"volume":1102}
{"time":"2009-05-04 15:00:12","price":11.74,"volume":288}
{"time":"2009-05-04 15:00:12","price":11.74,"volume":3926}
{"time":"2009-05-04 15:00:18","price":11.74,"volume":1450}
{"time":"2009-05-04 15:00:18","price":11.74,"volume":1084}
{"time":"2009-05-04 15:00:21","price":11.74,"volume":1896}
{"time":"2009-05-04 15:00:24","price":11.74,"volume":29016}
{"time":"2009-05-04 15:00:27","price":11.74,"volume":11228}
{"time":"2009-05-04 15:00:27","price":11.74,"volume":1112}
{"time":"2009-05-04 15:00:36","price":11.745,"volume":7342}
{"time":"2009-05-04 15:00:36","price":11.745,"volume":10000}
{"time":"2009-05-04 15:00:40","price":11.75,"volume":2000}
{"time":"2009-05-04 15:00:40","price":11.75,"volume":668}
{"time":"2009-05-04 15:00:40","price":11.75,"volume":10000}
{"time":"2009-05-04 15:00:40","price":11.75,"volume":2000}
{"time":"2009-05-04 15:00:40","price":11.75,"volume":454}
{"time":"2009-05-04 15:00:40","price":11.755,"volume":10000}
{"time":"2009-05-04 15:00:43","price":11.745,"volume":2858}
{"time":"2009-05-04 15:00:43","price":11.745,"volume":3600}
{"time":"2009-05-04 15:00:43","price":11.745,"volume":1600}
{"time":"2009-05-04 15:00:43","price":11.745,"volume":3942}
{"time":"2009-05-04 15:00:55","price":11.755,"volume":3104}
{"time":"2009-05-04 15:01:03","price":11.76,"volume":5066}
{"time":"2009-05-04 15:01:03","price":11.76,"volume":8166}
{"time":"2009-05-04 15:01:09","price":11.755,"volume":2610}
{"time":"2009-05-04 15:01:09","price":11.755,"volume":1436}
{"time":"2009-05-04 15:01:09","price":11.76,"volume":1500}
{"time":"2009-05-04 15:01:35","price":11.75,"volume":1800}
{"time":"2009-05-04 15:01:35","price":11.75,"volume":760}
{"time":"2009-05-04 15:01:35","price":11.75,"volume":2178}
{"time":"2009-05-04 15:01:35","price":11.75,"volume":5262}
{"time":"2009-05-04 15:02:02","price":11.75,"volume":4}
{"time":"2009-05-04 15:02:09","price":11.75,"volume":7810}
{"time":"2009-05-04 15:02:09","price":11.75,"volume":2674}
{"time":"2009-05-04 15:02:09","price":11.75,"volume":2200}
{"time":"2009-05-04 15:02:11","price":11.74,"volume":774}
{"time":"2009-05-04 15:02:11","price":11.74,"volume":3008}
{"time":"2009-05-04 15:02:11","price":11.74,"volume":2000}
{"time":"2009-05-04 15:02:11","price":11.745,"volume":2594}
{"time":"2009-05-04 15:02:11","price":11.745,"volume":1162}
{"time":"2009-05-04 15:02:12","price":11.75,"volume":2736}
{"time":"2009-05-04 15:02:24","price":11.745,"volume":438}
{"time":"2009-05-04 15:02:24","price":11.745,"volume":800}
{"time":"2009-05-04 15:02:26","price":11.75,"volume":2742}
{"time":"2009-05-04 15:02:26","price":11.75,"volume":2200}
{"time":"2009-05-04 15:02:26","price":11.755,"volume":1058}
{"time":"2009-05-04 15:02:39","price":11.75,"volume":2854}
{"time":"2009-05-04 15:02:39","price":11.75,"volume":3146}
{"time":"2009-05-04 15:03:49","price":11.75,"volume":9588}
{"time":"2009-05-04 15:03:49","price":11.75,"volume":412}
{"time":"2009-05-04 15:04:03","price":11.745,"volume":14604}
{"time":"2009-05-04 15:04:26","price":11.745,"volume":2996}
{"time":"2009-05-04 15:04:26","price":11.745,"volume":2422}
{"time":"2009-05-04 15:04:26","price":11.745,"volume":3950}
{"time":"2009-05-04 15:05:01","price":11.745,"volume":2770}
{"time":"2009-05-04 15:05:01","price":11.745,"volume":5210}
{"time":"2009-05-04 15:05:01","price":11.745,"volume":2028}
{"time":"2009-05-04 15:05:04","price":11.75,"volume":9000}
{"time":"2009-05-04 15:05:04","price":11.75,"volume":226}
{"time":"2009-05-04 15:05:04","price":11.75,"volume":3764}
{"time":"2009-05-04 15:05:04","price":11.75,"volume":2150}
{"time":"2009-05-04 15:05:04","price":11.75,"volume":4230}
{"time":"2009-05-04 15:05:04","price":11.75,"volume":828}
{"time":"2009-05-04 15:05:08","price":11.745,"volume":120}
{"time":"2009-05-04 15:05:08","price":11.745,"volume":2924}
{"time":"2009-05-04 15:05:08","price":11.745,"volume":354}
{"time":"2009-05-04 15:05:10","price":11.745,"volume":1646}
{"time":"2009-05-04 15:05:10","price":11.745,"volume":18354}
{"time":"2009-05-04 15:05:10","price":11.745,"volume":2000}
{"time":"2009-05-04 15:05:10","price":11.745,"volume":1006}
{"time":"2009-05-04 15:05:10","price":11.745,"volume":3006}
{"time":"2009-05-04 15:05:10","price":11.745,"volume":2000}
{"time":"2009-05-04 15:05:10","price":11.745,"volume":1006}
{"time":"2009-05-04 15:05:10","price":11.745,"volume":2104}
{"time":"2009-05-04 15:05:10","price":11.745,"volume":2000}
{"time":"2009-05-04 15:05:10","price":11.745,"volume":606}
{"time":"2009-05-04 15:05:10","price":11.745,"volume":1358}
{"time":"2009-05-04 15:05:13","price":11.745,"volume":642}
{"time":"2009-05-04 15:05:13","price":11.745,"volume":2364}
{"time":"2009-05-04 15:05:13","price":11.745,"volume":626}
{"time":"2009-05-04 15:05:13","price":11.745,"volume":1374}
{"time":"2009-05-04 15:05:13","price":11.745,"volume":1632}
{"time":"2009-05-04 15:05:15","price":11.745,"volume":1600}
{"time":"2009-05-04 15:05:15","price":11.745,"volume":400}
{"time":"2009-05-04 15:05:15","price":11.745,"volume":1012}
{"time":"2009-05-04 15:05:20","price":11.74,"volume":2000}
{"time":"2009-05-04 15:05:20","price":11.74,"volume":3782}
{"time":"2009-05-04 15:05:20","price":11.745,"volume":818}
{"time":"2009-05-04 15:05:25","price":11.74,"volume":116}
{"time":"2009-05-04 15:05:25","price":11.74,"volume":684}
{"time":"2009-05-04 15:05:57","price":11.74,"volume":4598}
{"time":"2009-05-04 15:06:26","price":11.74,"volume":5596}
{"time":"2009-05-04 15:06:30","price":11.74,"volume":2354}
{"time":"2009-05-04 15:06:38","price":11.745,"volume":800}
{"time":"2009-05-04 15:06:56","price":11.735,"volume":400}
{"time":"2009-05-04 15:06:56","price":11.735,"volume":1850}
{"time":"2009-05-04 15:07:30","price":11.735,"volume":3934}
{"time":"2009-05-04 15:07:30","price":11.735,"volume":550}
{"time":"2009-05-04 15:07:30","price":11.735,"volume":4}
{"time":"2009-05-04 15:07:57","price":11.74,"volume":1564}
{"time":"2009-05-04 15:08:55","price":11.735,"volume":14896}
{"time":"2009-05-04 15:08:55","price":11.735,"volume":3126}
{"time":"2009-05-04 15:08:55","price":11.735,"volume":1126}
{"time":"2009-05-04 15:09:11","price":11.735,"volume":1030}
{"time":"2009-05-04 15:09:11","price":11.735,"volume":16276}
{"time":"2009-05-04 15:09:20","price":11.73,"volume":2000}
{"time":"2009-05-04 15:09:20","price":11.73,"volume":4000}
{"time":"2009-05-04 15:09:20","price":11.73,"volume":13232}
{"time":"2009-05-04 15:09:20","price":11.73,"volume":4640}
{"time":"2009-05-04 15:10:08","price":11.74,"volume":1520}
{"time":"2009-05-04 15:10:08","price":11.74,"volume":2478}
{"time":"2009-05-04 15:10:08","price":11.74,"volume":2282}
{"time":"2009-05-04 15:10:08","price":11.74,"volume":3380}
{"time":"2009-05-04 15:10:08","price":11.74,"volume":2126}
{"time":"2009-05-04 15:10:08","price":11.74,"volume":996}
{"time":"2009-05-04 15:10:09","price":11.74,"volume":426}
{"time":"2009-05-04 15:10:14","price":11.74,"volume":928}
{"time":"2009-05-04 15:10:14","price":11.74,"volume":634}
{"time":"2009-05-04 15:10:14","price":11.74,"volume":8562}
{"time":"2009-05-04 15:10:14","price":11.74,"volume":454}
{"time":"2009-05-04 15:10:14","price":11.74,"volume":792}
{"time":"2009-05-04 15:10:19","price":11.745,"volume":382}
{"time":"2009-05-04 15:10:19","price":11.745,"volume":3306}
{"time":"2009-05-04 15:10:21","price":11.745,"volume":1110}
{"time":"2009-05-04 15:10:33","price":11.745,"volume":890}
{"time":"2009-05-04 15:10:33","price":11.745,"volume":3110}
{"time":"2009-05-04 15:10:44","price":11.745,"volume":1698}
{"time":"2009-05-04 15:10:58","price":11.74,"volume":2200}
{"time":"2009-05-04 15:10:58","price":11.74,"volume":702}
{"time":"2009-05-04 15:10:58","price":11.74,"volume":1488}
{"time":"2009-05-04 15:11:01","price":11.74,"volume":4144}
{"time":"2009-05-04 15:11:34","price":11.74,"volume":2000}
{"time":"2009-05-04 15:13:50","price":11.745,"volume":302}
{"time":"2009-05-04 15:13:50","price":11.745,"volume":3590}
{"time":"2009-05-04 15:13:50","price":11.745,"volume":2872}
{"time":"2009-05-04 15:13:50","price":11.745,"volume":39450}
{"time":"2009-05-04 15:13:50","price":11.75,"volume":10000}
{"time":"2009-05-04 15:13:50","price":11.75,"volume":3932}
{"time":"2009-05-04 15:13:50","price":11.75,"volume":11466}
{"time":"2009-05-04 15:13:50","price":11.75,"volume":4000}
{"time":"2009-05-04 15:13:50","price":11.75,"volume":10462}
{"time":"2009-05-04 15:13:50","price":11.75,"volume":4792}
{"time":"2009-05-04 15:13:50","price":11.75,"volume":3348}
{"time":"2009-05-04 15:13:50","price":11.75,"volume":2778}
{"time":"2009-05-04 15:13:50","price":11.75,"volume":2316}
{"time":"2009-05-04 15:14:14","price":11.755,"volume":2000}
{"time":"2009-05-04 15:14:14","price":11.76,"volume":1110}
{"time":"2009-05-04 15:14:14","price":11.76,"volume":2000}
{"time":"2009-05-04 15:14:14","price":11.76,"volume":10834}
{"time":"2009-05-04 15:14:14","price":11.76,"volume":280}
{"time":"2009-05-04 15:14:38","price":11.76,"volume":2444}
{"time":"2009-05-04 15:14:38","price":11.76,"volume":2556}
{"time":"2009-05-04 15:15:02","price":11.76,"volume":2880}
{"time":"2009-05-04 15:15:10","price":11.76,"volume":40}
{"time":"2009-05-04 15:15:17","price":11.76,"volume":2520}
{"time":"2009-05-04 15:15:24","price":11.765,"volume":5000}
{"time":"2009-05-04 15:15:24","price":11.765,"volume":12000}
{"time":"2009-05-04 15:15:24","price":11.77,"volume":2000}
{"time":"2009-05-04 15:15:24","price":11.77,"volume":1000}
{"time":"2009-05-04 15:15:24","price":11.77,"volume":1000}
{"time":"2009-05-04 15:15:24","price":11.77,"volume":13000}
{"time":"2009-05-04 15:15:27","price":11.77,"volume":150}
{"time":"2009-05-04 15:15:36","price":11.77,"volume":274}
{"time":"2009-05-04 15:15:36","price":11.77,"volume":1782}
{"time":"2009-05-04 15:15:36","price":11.775,"volume":2000}
{"time":"2009-05-04 15:17:52","price":11.77,"volume":400}
{"time":"2009-05-04 15:18:36","price":11.77,"volume":1000}
{"time":"2009-05-04 15:18:55","price":11.78,"volume":3580}
{"time":"2009-05-04 15:18:55","price":11.78,"volume":9652}
{"time":"2009-05-04 15:19:12","price":11.78,"volume":348}
{"time":"2009-05-04 15:19:12","price":11.78,"volume":3716}
{"time":"2009-05-04 15:19:12","price":11.78,"volume":9840}
{"time":"2009-05-04 15:19:12","price":11.78,"volume":3496}
{"time":"2009-05-04 15:19:12","price":11.78,"volume":4000}
{"time":"2009-05-04 15:19:12","price":11.78,"volume":2768}
{"time":"2009-05-04 15:19:12","price":11.78,"volume":3200}
{"time":"2009-05-04 15:19:12","price":11.78,"volume":10000}
{"time":"2009-05-04 15:19:12","price":11.78,"volume":22632}
{"time":"2009-05-04 15:19:15","price":11.775,"volume":248}
{"time":"2009-05-04 15:19:22","price":11.78,"volume":2278}
{"time":"2009-05-04 15:19:22","price":11.78,"volume":2046}
{"time":"2009-05-04 15:19:22","price":11.78,"volume":1748}
{"time":"2009-05-04 15:19:22","price":11.785,"volume":3808}
{"time":"2009-05-04 15:19:31","price":11.78,"volume":3386}
{"time":"2009-05-04 15:19:31","price":11.78,"volume":1686}
{"time":"2009-05-04 15:19:31","price":11.78,"volume":1622}
{"time":"2009-05-04 15:19:43","price":11.775,"volume":6390}
{"time":"2009-05-04 15:19:43","price":11.775,"volume":4800}
{"time":"2009-05-04 15:20:07","price":11.78,"volume":10312}
{"time":"2009-05-04 15:20:07","price":11.78,"volume":2988}
{"time":"2009-05-04 15:20:07","price":11.78,"volume":1518}
{"time":"2009-05-04 15:20:07","price":11.78,"volume":1100}
{"time":"2009-05-04 15:20:07","price":11.78,"volume":5118}
{"time":"2009-05-04 15:20:07","price":11.78,"volume":3782}
{"time":"2009-05-04 15:20:07","price":11.78,"volume":306}
{"time":"2009-05-04 15:20:08","price":11.78,"volume":1562}
{"time":"2009-05-04 15:20:09","price":11.78,"volume":3006}
{"time":"2009-05-04 15:20:09","price":11.78,"volume":2194}
{"time":"2009-05-04 15:20:13","price":11.78,"volume":4800}
{"time":"2009-05-04 15:20:13","price":11.78,"volume":4800}
{"time":"2009-05-04 15:20:13","price":11.78,"volume":4800}
{"time":"2009-05-04 15:20:13","price":11.78,"volume":400}
{"time":"2009-05-04 15:20:14","price":11.78,"volume":5000}
{"time":"2009-05-04 15:20:16","price":11.78,"volume":2750}
{"time":"2009-05-04 15:20:16","price":11.78,"volume":1218}
{"time":"2009-05-04 15:20:16","price":11.78,"volume":1622}
{"time":"2009-05-04 15:20:16","price":11.78,"volume":1488}
{"time":"2009-05-04 15:20:16","price":11.78,"volume":972}
{"time":"2009-05-04 15:20:23","price":11.78,"volume":918}
{"time":"2009-05-04 15:20:35","price":11.775,"volume":200}
{"time":"2009-05-04 15:21:00","price":11.785,"volume":306}
{"time":"2009-05-04 15:22:11","price":11.785,"volume":32000}
{"time":"2009-05-04 15:22:13","price":11.785,"volume":1834}
{"time":"2009-05-04 15:22:28","price":11.785,"volume":5000}
{"time":"2009-05-04 15:22:28","price":11.785,"volume":206}
{"time":"2009-05-04 15:23:09","price":11.785,"volume":2582}
{"time":"2009-05-04 15:23:09","price":11.785,"volume":5418}
{"time":"2009-05-04 15:23:19","price":11.785,"volume":10908}
{"time":"2009-05-04 15:23:19","price":11.785,"volume":2900}
{"time":"2009-05-04 15:23:20","price":11.785,"volume":2358}
{"time":"2009-05-04 15:23:20","price":11.79,"volume":970}
{"time":"2009-05-04 15:23:33","price":11.78,"volume":4054}
{"time":"2009-05-04 15:23:33","price":11.78,"volume":34}
{"time":"2009-05-04 15:23:49","price":11.78,"volume":2504}
{"time":"2009-05-04 15:23:51","price":11.775,"volume":4092}
{"time":"2009-05-04 15:24:02","price":11.785,"volume":874}
{"time":"2009-05-04 15:24:04","price":11.785,"volume":1400}
{"time":"2009-05-04 15:24:12","price":11.78,"volume":1200}
{"time":"2009-05-04 15:24:21","price":11.78,"volume":100}
{"time":"2009-05-04 15:24:25","price":11.78,"volume":3100}
{"time":"2009-05-04 15:24:25","price":11.78,"volume":2400}
{"time":"2009-05-04 15:25:20","price":11.775,"volume":386}
{"time":"2009-05-04 15:25:20","price":11.775,"volume":3512}
{"time":"2009-05-04 15:25:37","price":11.77,"volume":1800}
{"time":"2009-05-04 15:25:55","price":11.765,"volume":600}
{"time":"2009-05-04 15:25:55","price":11.77,"volume":1522}
{"time":"2009-05-04 15:25:55","price":11.77,"volume":4398}
{"time":"2009-05-04 15:25:55","price":11.77,"volume":800}
{"time":"2009-05-04 15:25:57","price":11.77,"volume":2504}
{"time":"2009-05-04 15:26:45","price":11.76,"volume":600}
{"time":"2009-05-04 15:26:45","price":11.76,"volume":2600}
{"time":"2009-05-04 15:26:45","price":11.76,"volume":16944}
{"time":"2009-05-04 15:26:45","price":11.755,"volume":2488}
{"time":"2009-05-04 15:26:53","price":11.76,"volume":3000}
{"time":"2009-05-04 15:26:56","price":11.76,"volume":9400}
{"time":"2009-05-04 15:26:56","price":11.76,"volume":9884}
{"time":"2009-05-04 15:26:56","price":11.76,"volume":22786}
{"time":"2009-05-04 15:26:56","price":11.76,"volume":12210}
{"time":"2009-05-04 15:27:12","price":11.76,"volume":4098}
{"time":"2009-05-04 15:28:06","price":11.76,"volume":12400}
{"time":"2009-05-04 15:28:06","price":11.76,"volume":40}
{"time":"2009-05-04 15:28:06","price":11.76,"volume":9826}
{"time":"2009-05-04 15:28:06","price":11.76,"volume":2992}
{"time":"2009-05-04 15:28:06","price":11.76,"volume":500}
{"time":"2009-05-04 15:28:06","price":11.76,"volume":7452}
{"time":"2009-05-04 15:28:06","price":11.76,"volume":4098}
{"time":"2009-05-04 15:28:06","price":11.76,"volume":3370}
{"time":"2009-05-04 15:28:11","price":11.755,"volume":5512}
{"time":"2009-05-04 15:28:11","price":11.755,"volume":1888}
{"time":"2009-05-04 15:28:20","price":11.755,"volume":24054}
{"time":"2009-05-04 15:28:21","price":11.755,"volume":13664}
{"time":"2009-05-04 15:28:21","price":11.755,"volume":4428}
{"time":"2009-05-04 15:28:21","price":11.755,"volume":1600}
{"time":"2009-05-04 15:28:21","price":11.755,"volume":3024}
{"time":"2009-05-04 15:29:22","price":11.75,"volume":20}
{"time":"2009-05-04 15:29:25","price":11.755,"volume":116}
{"time":"2009-05-04 15:29:50","price":11.75,"volume":460}
{"time":"2009-05-04 15:30:01","price":11.755,"volume":2884}
{"time":"2009-05-04 15:30:01","price":11.755,"volume":4902}
{"time":"2009-05-04 15:30:16","price":11.755,"volume":4480}
{"time":"2009-05-04 15:30:16","price":11.755,"volume":4000}
{"time":"2009-05-04 15:30:27","price":11.75,"volume":920}
{"time":"2009-05-04 15:30:27","price":11.75,"volume":1080}
{"time":"2009-05-04 15:30:44","price":11.75,"volume":3420}
{"time":"2009-05-04 15:30:44","price":11.75,"volume":1800}
{"time":"2009-05-04 15:30:44","price":11.75,"volume":4882}
{"time":"2009-05-04 15:31:00","price":11.74,"volume":2500}
{"time":"2009-05-04 15:31:36","price":11.75,"volume":100}
{"time":"2009-05-04 15:31:38","price":11.75,"volume":6000}
{"time":"2009-05-04 15:31:42","price":11.74,"volume":1800}
{"time":"2009-05-04 15:31:42","price":11.74,"volume":31460}
{"time":"2009-05-04 15:31:42","price":11.74,"volume":2778}
{"time":"2009-05-04 15:31:42","price":11.74,"volume":3076}
{"time":"2009-05-04 15:31:52","price":11.73,"volume":80}
{"time":"2009-05-04 15:32:59","price":11.73,"volume":1920}
{"time":"2009-05-04 15:32:59","price":11.73,"volume":100}
{"time":"2009-05-04 15:32:59","price":11.73,"volume":4104}
{"time":"2009-05-04 15:32:59","price":11.73,"volume":1800}
{"time":"2009-05-04 15:32:59","price":11.73,"volume":4076}
{"time":"2009-05-04 15:33:55","price":11.73,"volume":8000}
{"time":"2009-05-04 15:34:03","price":11.73,"volume":3058}
{"time":"2009-05-04 15:35:01","price":11.73,"volume":2374}
{"time":"2009-05-04 15:35:13","price":11.735,"volume":4026}
{"time":"2009-05-04 15:35:16","price":11.735,"volume":228}
{"time":"2009-05-04 15:35:16","price":11.735,"volume":1204}
{"time":"2009-05-04 15:35:22","price":11.735,"volume":1862}
{"time":"2009-05-04 15:35:22","price":11.74,"volume":200}
{"time":"2009-05-04 15:35:38","price":11.73,"volume":100}
{"time":"2009-05-04 15:36:48","price":11.73,"volume":3756}
{"time":"2009-05-04 15:36:50","price":11.73,"volume":16550}
{"time":"2009-05-04 15:37:03","price":11.74,"volume":3000}
{"time":"2009-05-04 15:37:06","price":11.73,"volume":1800}
{"time":"2009-05-04 15:37:06","price":11.73,"volume":2000}
{"time":"2009-05-04 15:37:20","price":11.73,"volume":4078}
{"time":"2009-05-04 15:37:21","price":11.725,"volume":10000}
{"time":"2009-05-04 15:37:21","price":11.725,"volume":3706}
{"time":"2009-05-04 15:37:21","price":11.725,"volume":11422}
{"time":"2009-05-04 15:37:21","price":11.725,"volume":2946}
{"time":"2009-05-04 15:37:21","price":11.725,"volume":2800}
{"time":"2009-05-04 15:37:50","price":11.725,"volume":10000}
{"time":"2009-05-04 15:37:53","price":11.73,"volume":970}
{"time":"2009-05-04 15:38:30","price":11.725,"volume":12138}
{"time":"2009-05-04 15:38:50","price":11.73,"volume":200}
{"time":"2009-05-04 15:39:08","price":11.725,"volume":200}
{"time":"2009-05-04 15:39:41","price":11.725,"volume":1000}
{"time":"2009-05-04 15:39:41","price":11.725,"volume":1132}
{"time":"2009-05-04 15:40:13","price":11.725,"volume":14866}
{"time":"2009-05-04 15:40:24","price":11.725,"volume":2734}
{"time":"2009-05-04 15:40:24","price":11.725,"volume":1620}
{"time":"2009-05-04 15:40:47","price":11.725,"volume":2296}
{"time":"2009-05-04 15:41:01","price":11.725,"volume":668}
{"time":"2009-05-04 15:41:01","price":11.72,"volume":2000}
{"time":"2009-05-04 15:41:01","price":11.72,"volume":600}
{"time":"2009-05-04 15:41:01","price":11.72,"volume":6732}
{"time":"2009-05-04 15:41:23","price":11.73,"volume":15592}
{"time":"2009-05-04 15:41:23","price":11.73,"volume":4674}
{"time":"2009-05-04 15:41:23","price":11.73,"volume":10000}
{"time":"2009-05-04 15:41:23","price":11.73,"volume":10126}
{"time":"2009-05-04 15:41:23","price":11.73,"volume":6972}
{"time":"2009-05-04 15:41:23","price":11.73,"volume":11220}
{"time":"2009-05-04 15:41:23","price":11.73,"volume":1522}
{"time":"2009-05-04 15:41:23","price":11.73,"volume":5944}
{"time":"2009-05-04 15:41:23","price":11.73,"volume":3200}
{"time":"2009-05-04 15:41:36","price":11.73,"volume":1106}
{"time":"2009-05-04 15:41:36","price":11.73,"volume":8258}
{"time":"2009-05-04 15:41:36","price":11.73,"volume":636}
{"time":"2009-05-04 15:41:36","price":11.73,"volume":2322}
{"time":"2009-05-04 15:41:36","price":11.73,"volume":404}
{"time":"2009-05-04 15:41:36","price":11.73,"volume":642}
{"time":"2009-05-04 15:41:36","price":11.73,"volume":918}
{"time":"2009-05-04 15:41:53","price":11.725,"volume":3000}
{"time":"2009-05-04 15:41:55","price":11.73,"volume":50}
{"time":"2009-05-04 15:41:55","price":11.73,"volume":1650}
{"time":"2009-05-04 15:42:01","price":11.73,"volume":874}
{"time":"2009-05-04 15:42:28","price":11.74,"volume":20000}
{"time":"2009-05-04 15:42:58","price":11.74,"volume":8000}
{"time":"2009-05-04 15:43:06","price":11.735,"volume":2294}
{"time":"2009-05-04 15:43:32","price":11.74,"volume":2364}
{"time":"2009-05-04 15:43:59","price":11.74,"volume":436}
{"time":"2009-05-04 15:44:23","price":11.74,"volume":3076}
{"time":"2009-05-04 15:44:42","price":11.74,"volume":1172}
{"time":"2009-05-04 15:45:00","price":11.735,"volume":308}
{"time":"2009-05-04 15:45:02","price":11.74,"volume":4398}
{"time":"2009-05-04 15:45:09","price":11.74,"volume":3000}
{"time":"2009-05-04 15:45:16","price":11.74,"volume":2864}
{"time":"2009-05-04 15:45:46","price":11.735,"volume":4792}
{"time":"2009-05-04 15:45:47","price":11.735,"volume":4900}
{"time":"2009-05-04 15:45:47","price":11.735,"volume":2224}
{"time":"2009-05-04 15:45:47","price":11.735,"volume":2114}
{"time":"2009-05-04 15:45:47","price":11.735,"volume":3104}
{"time":"2009-05-04 15:45:53","price":11.74,"volume":198}
{"time":"2009-05-04 15:46:10","price":11.74,"volume":5434}
{"time":"2009-05-04 15:46:16","price":11.74,"volume":1000}
{"time":"2009-05-04 15:47:04","price":11.735,"volume":7100}
{"time":"2009-05-04 15:47:04","price":11.735,"volume":2114}
{"time":"2009-05-04 15:47:04","price":11.735,"volume":786}
{"time":"2009-05-04 15:47:54","price":11.74,"volume":5856}
{"time":"2009-05-04 15:48:14","price":11.74,"volume":200}
{"time":"2009-05-04 15:48:15","price":11.74,"volume":2052}
{"time":"2009-05-04 15:48:15","price":11.74,"volume":7636}
{"time":"2009-05-04 15:48:15","price":11.74,"volume":6600}
{"time":"2009-05-04 15:48:15","price":11.74,"volume":10000}
{"time":"2009-05-04 15:48:15","price":11.74,"volume":4306}
{"time":"2009-05-04 15:48:15","price":11.74,"volume":600}
{"time":"2009-05-04 15:48:15","price":11.74,"volume":1172}
{"time":"2009-05-04 15:48:15","price":11.74,"volume":3724}
{"time":"2009-05-04 15:48:15","price":11.74,"volume":3910}
{"time":"2009-05-04 15:48:17","price":11.74,"volume":1000}
{"time":"2009-05-04 15:48:19","price":11.74,"volume":1536}
{"time":"2009-05-04 15:48:41","price":11.74,"volume":486}
{"time":"2009-05-04 15:48:41","price":11.74,"volume":574}
{"time":"2009-05-04 15:48:41","price":11.74,"volume":1596}
{"time":"2009-05-04 15:48:41","price":11.74,"volume":6804}
{"time":"2009-05-04 15:48:41","price":11.745,"volume":4218}
{"time":"2009-05-04 15:48:41","price":11.745,"volume":272}
{"time":"2009-05-04 15:48:41","price":11.74,"volume":2658}
{"time":"2009-05-04 15:48:41","price":11.74,"volume":560}
{"time":"2009-05-04 15:48:48","price":11.74,"volume":42}
{"time":"2009-05-04 15:48:48","price":11.74,"volume":170}
{"time":"2009-05-04 15:48:50","price":11.745,"volume":1728}
{"time":"2009-05-04 15:49:00","price":11.75,"volume":1000}
{"time":"2009-05-04 15:49:28","price":11.75,"volume":442}
{"time":"2009-05-04 15:49:58","price":11.75,"volume":76}
{"time":"2009-05-04 15:49:58","price":11.75,"volume":11924}
{"time":"2009-05-04 15:50:05","price":11.75,"volume":160}
{"time":"2009-05-04 15:50:13","price":11.75,"volume":1916}
{"time":"2009-05-04 15:50:13","price":11.75,"volume":3824}
{"time":"2009-05-04 15:50:14","price":11.75,"volume":4086}
{"time":"2009-05-04 15:51:01","price":11.75,"volume":4490}
{"time":"2009-05-04 15:51:01","price":11.75,"volume":6290}
{"time":"2009-05-04 15:51:01","price":11.75,"volume":12400}
{"time":"2009-05-04 15:51:07","price":11.75,"volume":6634}
{"time":"2009-05-04 15:51:17","price":11.75,"volume":2510}
{"time":"2009-05-04 15:51:18","price":11.75,"volume":3256}
{"time":"2009-05-04 15:51:18","price":11.75,"volume":966}
{"time":"2009-05-04 15:51:20","price":11.75,"volume":58}
{"time":"2009-05-04 15:51:20","price":11.75,"volume":2758}
{"time":"2009-05-04 15:51:20","price":11.75,"volume":4218}
{"time":"2009-05-04 15:51:20","price":11.75,"volume":12400}
{"time":"2009-05-04 15:51:20","price":11.75,"volume":24}
{"time":"2009-05-04 15:51:41","price":11.75,"volume":954}
{"time":"2009-05-04 15:51:41","price":11.75,"volume":2086}
{"time":"2009-05-04 15:51:56","price":11.75,"volume":9360}
{"time":"2009-05-04 15:51:56","price":11.75,"volume":10000}
{"time":"2009-05-04 15:52:02","price":11.75,"volume":7934}
{"time":"2009-05-04 15:52:05","price":11.75,"volume":1728}
{"time":"2009-05-04 15:52:23","price":11.75,"volume":2738}
{"time":"2009-05-04 15:52:23","price":11.75,"volume":11468}
{"time":"2009-05-04 15:52:23","price":11.75,"volume":206}
{"time":"2009-05-04 15:52:23","price":11.75,"volume":11234}
{"time":"2009-05-04 15:52:23","price":11.75,"volume":3226}
{"time":"2009-05-04 15:52:23","price":11.75,"volume":1128}
{"time":"2009-05-04 15:52:31","price":11.745,"volume":400}
{"time":"2009-05-04 15:52:45","price":11.75,"volume":8900}
{"time":"2009-05-04 15:52:58","price":11.75,"volume":3500}
{"time":"2009-05-04 15:52:58","price":11.75,"volume":890}
{"time":"2009-05-04 15:52:58","price":11.75,"volume":1000}
{"time":"2009-05-04 15:53:01","price":11.75,"volume":3702}
{"time":"2009-05-04 15:53:06","price":11.75,"volume":1782}
{"time":"2009-05-04 15:53:08","price":11.75,"volume":78}
{"time":"2009-05-04 15:53:34","price":11.75,"volume":3038}
{"time":"2009-05-04 15:53:38","price":11.75,"volume":3800}
{"time":"2009-05-04 15:53:38","price":11.75,"volume":9732}
{"time":"2009-05-04 15:53:47","price":11.75,"volume":2752}
{"time":"2009-05-04 15:53:55","price":11.75,"volume":9648}
{"time":"2009-05-04 15:54:08","price":11.745,"volume":1490}
{"time":"2009-05-04 15:54:11","price":11.75,"volume":10376}
{"time":"2009-05-04 15:54:20","price":11.75,"volume":1974}
{"time":"2009-05-04 15:54:20","price":11.75,"volume":2024}
{"time":"2009-05-04 15:54:20","price":11.75,"volume":3130}
{"time":"2009-05-04 15:54:22","price":11.75,"volume":1424}
{"time":"2009-05-04 15:54:22","price":11.75,"volume":2000}
{"time":"2009-05-04 15:54:22","price":11.75,"volume":12400}
{"time":"2009-05-04 15:54:22","price":11.75,"volume":5310}
{"time":"2009-05-04 15:54:22","price":11.75,"volume":34866}
{"time":"2009-05-04 15:54:26","price":11.75,"volume":6930}
{"time":"2009-05-04 15:54:26","price":11.75,"volume":794}
{"time":"2009-05-04 15:54:34","price":11.75,"volume":4676}
{"time":"2009-05-04 15:54:34","price":11.75,"volume":88}
{"time":"2009-05-04 15:54:47","price":11.75,"volume":12400}
{"time":"2009-05-04 15:54:47","price":11.75,"volume":290}
{"time":"2009-05-04 15:54:47","price":11.75,"volume":152}
{"time":"2009-05-04 15:54:47","price":11.75,"volume":2906}
{"time":"2009-05-04 15:54:47","price":11.75,"volume":2568}
{"time":"2009-05-04 15:54:47","price":11.75,"volume":3014}
{"time":"2009-05-04 15:54:48","price":11.75,"volume":2116}
{"time":"2009-05-04 15:54:49","price":11.75,"volume":1796}
{"time":"2009-05-04 15:54:49","price":11.75,"volume":5862}
{"time":"2009-05-04 15:54:50","price":11.75,"volume":1340}
{"time":"2009-05-04 15:54:50","price":11.75,"volume":16}
{"time":"2009-05-04 15:54:50","price":11.75,"volume":2914}
{"time":"2009-05-04 15:54:50","price":11.75,"volume":2830}
{"time":"2009-05-04 15:54:50","price":11.75,"volume":5300}
{"time":"2009-05-04 15:54:50","price":11.75,"volume":20700}
{"time":"2009-05-04 15:54:52","price":11.75,"volume":4550}
{"time":"2009-05-04 15:54:52","price":11.75,"volume":5850}
{"time":"2009-05-04 15:54:52","price":11.75,"volume":2000}
{"time":"2009-05-04 15:54:52","price":11.75,"volume":10400}
{"time":"2009-05-04 15:54:52","price":11.75,"volume":2978}
{"time":"2009-05-04 15:54:55","price":11.75,"volume":9422}
{"time":"2009-05-04 15:55:19","price":11.75,"volume":10000}
{"time":"2009-05-04 15:55:20","price":11.75,"volume":2280}
{"time":"2009-05-04 15:55:22","price":11.75,"volume":120}
{"time":"2009-05-04 15:55:22","price":11.75,"volume":17238}
{"time":"2009-05-04 15:55:22","price":11.75,"volume":7246}
{"time":"2009-05-04 15:55:22","price":11.75,"volume":4452}
{"time":"2009-05-04 15:55:25","price":11.75,"volume":200}
{"time":"2009-05-04 15:55:25","price":11.75,"volume":400}
{"time":"2009-05-04 15:55:32","price":11.75,"volume":102}
{"time":"2009-05-04 15:55:32","price":11.75,"volume":3020}
{"time":"2009-05-04 15:55:32","price":11.75,"volume":3066}
{"time":"2009-05-04 15:55:41","price":11.75,"volume":4042}
{"time":"2009-05-04 15:55:43","price":11.745,"volume":660}
{"time":"2009-05-04 15:55:50","price":11.75,"volume":5292}
{"time":"2009-05-04 15:56:17","price":11.75,"volume":4344}
{"time":"2009-05-04 15:56:27","price":11.75,"volume":8056}
{"time":"2009-05-04 15:56:27","price":11.75,"volume":5556}
{"time":"2009-05-04 15:56:27","price":11.75,"volume":11680}
{"time":"2009-05-04 15:56:27","price":11.75,"volume":1430}
{"time":"2009-05-04 15:56:29","price":11.75,"volume":322}
{"time":"2009-05-04 15:56:31","price":11.75,"volume":1446}
{"time":"2009-05-04 15:56:34","price":11.75,"volume":150}
{"time":"2009-05-04 15:56:34","price":11.75,"volume":2770}
{"time":"2009-05-04 15:56:38","price":11.75,"volume":4708}
{"time":"2009-05-04 15:56:53","price":11.75,"volume":3004}
{"time":"2009-05-04 15:56:53","price":11.75,"volume":620}
{"time":"2009-05-04 15:56:53","price":11.75,"volume":1518}
{"time":"2009-05-04 15:56:54","price":11.75,"volume":12400}
{"time":"2009-05-04 15:56:54","price":11.75,"volume":13232}
{"time":"2009-05-04 15:56:54","price":11.75,"volume":4736}
{"time":"2009-05-04 15:56:54","price":11.755,"volume":2000}
{"time":"2009-05-04 15:56:56","price":11.755,"volume":2556}
{"time":"2009-05-04 15:57:10","price":11.76,"volume":10000}
{"time":"2009-05-04 15:57:10","price":11.76,"volume":78}
{"time":"2009-05-04 15:57:14","price":11.755,"volume":4004}
{"time":"2009-05-04 15:57:19","price":11.76,"volume":1200}
{"time":"2009-05-04 15:57:19","price":11.76,"volume":18710}
{"time":"2009-05-04 15:57:19","price":11.76,"volume":31290}
{"time":"2009-05-04 15:57:45","price":11.76,"volume":8722}
{"time":"2009-05-04 15:57:45","price":11.76,"volume":5008}
{"time":"2009-05-04 15:57:47","price":11.76,"volume":4992}
{"time":"2009-05-04 15:57:47","price":11.76,"volume":2554}
{"time":"2009-05-04 15:57:47","price":11.76,"volume":9122}
{"time":"2009-05-04 15:57:47","price":11.76,"volume":724}
{"time":"2009-05-04 15:57:50","price":11.76,"volume":154}
{"time":"2009-05-04 15:57:50","price":11.76,"volume":414}
{"time":"2009-05-04 15:57:51","price":11.765,"volume":2000}
{"time":"2009-05-04 15:58:01","price":11.77,"volume":10000}
{"time":"2009-05-04 15:58:01","price":11.77,"volume":3800}
{"time":"2009-05-04 15:58:01","price":11.77,"volume":3400}
{"time":"2009-05-04 15:58:01","price":11.77,"volume":3000}
{"time":"2009-05-04 15:58:04","price":11.77,"volume":4000}
{"time":"2009-05-04 15:58:05","price":11.775,"volume":4000}
{"time":"2009-05-04 15:58:05","price":11.775,"volume":468}
{"time":"2009-05-04 15:58:06","price":11.78,"volume":2742}
{"time":"2009-05-04 15:58:15","price":11.785,"volume":10000}
{"time":"2009-05-04 15:58:15","price":11.785,"volume":2000}
{"time":"2009-05-04 15:58:15","price":11.79,"volume":560}
{"time":"2009-05-04 15:58:15","price":11.79,"volume":2910}
{"time":"2009-05-04 15:58:17","price":11.78,"volume":2802}
{"time":"2009-05-04 15:58:17","price":11.78,"volume":4106}
{"time":"2009-05-04 15:58:17","price":11.78,"volume":2612}
{"time":"2009-05-04 15:58:17","price":11.78,"volume":480}
{"time":"2009-05-04 15:58:22","price":11.78,"volume":2552}
{"time":"2009-05-04 15:58:22","price":11.78,"volume":4106}
{"time":"2009-05-04 15:58:22","price":11.78,"volume":2338}
{"time":"2009-05-04 15:58:27","price":11.78,"volume":1004}
{"time":"2009-05-04 15:58:40","price":11.785,"volume":270}
{"time":"2009-05-04 15:58:47","price":11.785,"volume":754}
{"time":"2009-05-04 15:58:48","price":11.785,"volume":2}
{"time":"2009-05-04 15:59:08","price":11.785,"volume":1968}
{"time":"2009-05-04 15:59:34","price":11.785,"volume":7006}
{"time":"2009-05-04 15:59:34","price":11.785,"volume":3016}
{"time":"2009-05-04 15:59:45","price":11.785,"volume":1984}
{"time":"2009-05-04 15:59:45","price":11.785,"volume":2334}
{"time":"2009-05-04 15:59:52","price":11.785,"volume":1722}
{"time":"2009-05-04 16:00:02","price":11.785,"volume":3000}
{"time":"2009-05-04 16:00:09","price":11.785,"volume":600}
{"time":"2009-05-04 16:00:12","price":11.785,"volume":200}
{"time":"2009-05-04 16:00:14","price":11.785,"volume":2144}
{"time":"2009-05-04 16:00:14","price":11.785,"volume":1000}
{"time":"2009-05-04 16:00:14","price":11.79,"volume":3658}
{"time":"2009-05-04 16:00:51","price":11.78,"volume":4088}
{"time":"2009-05-04 16:00:53","price":11.78,"volume":11262}
{"time":"2009-05-04 16:00:53","price":11.78,"volume":4506}
{"time":"2009-05-04 16:00:53","price":11.78,"volume":4402}
{"time":"2009-05-04 16:00:53","price":11.78,"volume":2660}
{"time":"2009-05-04 16:00:53","price":11.78,"volume":2374}
{"time":"2009-05-04 16:00:53","price":11.78,"volume":128}
{"time":"2009-05-04 16:00:53","price":11.78,"volume":1442}
{"time":"2009-05-04 16:00:54","price":11.78,"volume":568}
{"time":"2009-05-04 16:01:13","price":11.775,"volume":4092}
{"time":"2009-05-04 16:01:13","price":11.775,"volume":1468}
{"time":"2009-05-04 16:01:13","price":11.775,"volume":3532}
{"time":"2009-05-04 16:01:13","price":11.775,"volume":350}
{"time":"2009-05-04 16:01:26","price":11.775,"volume":68}
{"time":"2009-05-04 16:01:27","price":11.775,"volume":168}
{"time":"2009-05-04 16:01:27","price":11.775,"volume":882}
{"time":"2009-05-04 16:01:27","price":11.775,"volume":2052}
{"time":"2009-05-04 16:01:27","price":11.775,"volume":1536}
{"time":"2009-05-04 16:01:36","price":11.775,"volume":530}
{"time":"2009-05-04 16:01:36","price":11.775,"volume":470}
{"time":"2009-05-04 16:01:36","price":11.775,"volume":2604}
{"time":"2009-05-04 16:01:42","price":11.775,"volume":2896}
{"time":"2009-05-04 16:01:42","price":11.775,"volume":104}
{"time":"2009-05-04 16:01:45","price":11.77,"volume":4210}
{"time":"2009-05-04 16:01:45","price":11.77,"volume":2000}
{"time":"2009-05-04 16:01:45","price":11.77,"volume":3032}
{"time":"2009-05-04 16:01:45","price":11.77,"volume":758}
{"time":"2009-05-04 16:02:26","price":11.78,"volume":1518}
{"time":"2009-05-04 16:02:26","price":11.78,"volume":7230}
{"time":"2009-05-04 16:02:26","price":11.78,"volume":12346}
{"time":"2009-05-04 16:02:26","price":11.78,"volume":3400}
{"time":"2009-05-04 16:02:26","price":11.78,"volume":2706}
{"time":"2009-05-04 16:02:26","price":11.78,"volume":14632}
{"time":"2009-05-04 16:02:26","price":11.78,"volume":9690}
{"time":"2009-05-04 16:02:26","price":11.785,"volume":3478}
{"time":"2009-05-04 16:02:31","price":11.78,"volume":4840}
{"time":"2009-05-04 16:02:31","price":11.78,"volume":7132}
{"time":"2009-05-04 16:02:31","price":11.78,"volume":9086}
{"time":"2009-05-04 16:02:31","price":11.78,"volume":10768}
{"time":"2009-05-04 16:02:31","price":11.785,"volume":1600}
{"time":"2009-05-04 16:02:31","price":11.785,"volume":6574}
{"time":"2009-05-04 16:02:32","price":11.78,"volume":602}
{"time":"2009-05-04 16:02:32","price":11.78,"volume":3886}
{"time":"2009-05-04 16:02:32","price":11.78,"volume":400}
{"time":"2009-05-04 16:02:33","price":11.78,"volume":758}
{"time":"2009-05-04 16:02:33","price":11.78,"volume":2120}
{"time":"2009-05-04 16:02:33","price":11.78,"volume":586}
{"time":"2009-05-04 16:02:33","price":11.78,"volume":1384}
{"time":"2009-05-04 16:02:35","price":11.785,"volume":56}
{"time":"2009-05-04 16:02:35","price":11.785,"volume":1944}
{"time":"2009-05-04 16:02:43","price":11.78,"volume":200}
{"time":"2009-05-04 16:02:46","price":11.785,"volume":6630}
{"time":"2009-05-04 16:02:46","price":11.785,"volume":4796}
{"time":"2009-05-04 16:02:46","price":11.79,"volume":894}
{"time":"2009-05-04 16:02:46","price":11.79,"volume":840}
{"time":"2009-05-04 16:02:46","price":11.79,"volume":2}
{"time":"2009-05-04 16:02:46","price":11.79,"volume":160}
{"time":"2009-05-04 16:02:46","price":11.79,"volume":2032}
{"time":"2009-05-04 16:02:55","price":11.78,"volume":286}
{"time":"2009-05-04 16:02:55","price":11.78,"volume":2714}
{"time":"2009-05-04 16:03:19","price":11.785,"volume":2850}
{"time":"2009-05-04 16:03:31","price":11.78,"volume":2000}
{"time":"2009-05-04 16:03:31","price":11.78,"volume":3560}
{"time":"2009-05-04 16:03:37","price":11.785,"volume":2}
{"time":"2009-05-04 16:03:45","price":11.78,"volume":2}
{"time":"2009-05-04 16:03:53","price":11.78,"volume":524}
{"time":"2009-05-04 16:03:53","price":11.78,"volume":3032}
{"time":"2009-05-04 16:03:53","price":11.78,"volume":4086}
{"time":"2009-05-04 16:03:53","price":11.78,"volume":2164}
{"time":"2009-05-04 16:03:58","price":11.78,"volume":1378}
{"time":"2009-05-04 16:04:33","price":11.78,"volume":400}
{"time":"2009-05-04 16:04:48","price":11.775,"volume":3852}
{"time":"2009-05-04 16:04:48","price":11.775,"volume":24104}
{"time":"2009-05-04 16:04:48","price":11.775,"volume":2704}
{"time":"2009-05-04 16:04:48","price":11.775,"volume":4728}
{"time":"2009-05-04 16:05:19","price":11.775,"volume":148}
{"time":"2009-05-04 16:05:20","price":11.78,"volume":1288}
{"time":"2009-05-04 16:05:20","price":11.78,"volume":2312}
{"time":"2009-05-04 16:05:20","price":11.78,"volume":3406}
{"time":"2009-05-04 16:05:20","price":11.78,"volume":1452}
{"time":"2009-05-04 16:05:21","price":11.78,"volume":24}
{"time":"2009-05-04 16:05:21","price":11.78,"volume":12}
{"time":"2009-05-04 16:05:23","price":11.78,"volume":912}
{"time":"2009-05-04 16:05:33","price":11.78,"volume":600}
{"time":"2009-05-04 16:05:33","price":11.78,"volume":4400}
{"time":"2009-05-04 16:05:35","price":11.78,"volume":1490}
{"time":"2009-05-04 16:05:37","price":11.78,"volume":1238}
{"time":"2009-05-04 16:05:37","price":11.785,"volume":2812}
{"time":"2009-05-04 16:05:50","price":11.785,"volume":17188}
{"time":"2009-05-04 16:05:50","price":11.785,"volume":1800}
{"time":"2009-05-04 16:05:50","price":11.785,"volume":2788}
{"time":"2009-05-04 16:06:03","price":11.79,"volume":7968}
{"time":"2009-05-04 16:06:03","price":11.79,"volume":7184}
{"time":"2009-05-04 16:06:03","price":11.79,"volume":4848}
{"time":"2009-05-04 16:06:08","price":11.79,"volume":2730}
{"time":"2009-05-04 16:06:08","price":11.79,"volume":1336}
{"time":"2009-05-04 16:06:10","price":11.785,"volume":2926}
{"time":"2009-05-04 16:06:10","price":11.785,"volume":2904}
{"time":"2009-05-04 16:06:10","price":11.785,"volume":1478}
{"time":"2009-05-04 16:06:23","price":11.79,"volume":11040}
{"time":"2009-05-04 16:06:51","price":11.785,"volume":10000}
{"time":"2009-05-04 16:07:07","price":11.785,"volume":916}
{"time":"2009-05-04 16:07:07","price":11.785,"volume":1224}
{"time":"2009-05-04 16:07:27","price":11.785,"volume":2408}
{"time":"2009-05-04 16:07:27","price":11.785,"volume":2866}
{"time":"2009-05-04 16:07:27","price":11.785,"volume":4116}
{"time":"2009-05-04 16:07:27","price":11.785,"volume":610}
{"time":"2009-05-04 16:08:29","price":11.79,"volume":4290}
{"time":"2009-05-04 16:08:29","price":11.79,"volume":594}
{"time":"2009-05-04 16:08:29","price":11.79,"volume":2904}
{"time":"2009-05-04 16:08:48","price":11.79,"volume":2212}
{"time":"2009-05-04 16:08:48","price":11.79,"volume":1790}
{"time":"2009-05-04 16:09:03","price":11.79,"volume":4422}
{"time":"2009-05-04 16:09:03","price":11.79,"volume":1400}
{"time":"2009-05-04 16:09:03","price":11.795,"volume":628}
{"time":"2009-05-04 16:09:27","price":11.785,"volume":4000}
{"time":"2009-05-04 16:09:29","price":11.785,"volume":1444}
{"time":"2009-05-04 16:09:30","price":11.79,"volume":60}
{"time":"2009-05-04 16:09:37","price":11.785,"volume":1386}
{"time":"2009-05-04 16:09:37","price":11.785,"volume":390}
{"time":"2009-05-04 16:09:37","price":11.785,"volume":1980}
{"time":"2009-05-04 16:09:38","price":11.785,"volume":2118}
{"time":"2009-05-04 16:09:38","price":11.785,"volume":2852}
{"time":"2009-05-04 16:09:39","price":11.78,"volume":2354}
{"time":"2009-05-04 16:09:40","price":11.775,"volume":400}
{"time":"2009-05-04 16:09:55","price":11.78,"volume":2694}
{"time":"2009-05-04 16:09:55","price":11.78,"volume":624}
{"time":"2009-05-04 16:09:55","price":11.78,"volume":3006}
{"time":"2009-05-04 16:09:55","price":11.78,"volume":1484}
{"time":"2009-05-04 16:09:55","price":11.78,"volume":1016}
{"time":"2009-05-04 16:09:55","price":11.78,"volume":3072}
{"time":"2009-05-04 16:09:55","price":11.78,"volume":6766}
{"time":"2009-05-04 16:10:08","price":11.785,"volume":2500}
{"time":"2009-05-04 16:10:08","price":11.79,"volume":3600}
{"time":"2009-05-04 16:10:08","price":11.79,"volume":1748}
{"time":"2009-05-04 16:10:14","price":11.79,"volume":1000}
{"time":"2009-05-04 16:10:51","price":11.785,"volume":1000}
{"time":"2009-05-04 16:10:51","price":11.785,"volume":390}
{"time":"2009-05-04 16:10:51","price":11.785,"volume":2704}
{"time":"2009-05-04 16:11:08","price":11.785,"volume":86}
{"time":"2009-05-04 16:11:22","price":11.785,"volume":140}
{"time":"2009-05-04 16:11:36","price":11.785,"volume":2326}
{"time":"2009-05-04 16:11:36","price":11.785,"volume":7674}
{"time":"2009-05-04 16:11:57","price":11.785,"volume":200}
{"time":"2009-05-04 16:12:09","price":11.79,"volume":1000}
{"time":"2009-05-04 16:13:30","price":11.785,"volume":8494}
{"time":"2009-05-04 16:13:30","price":11.785,"volume":4508}
{"time":"2009-05-04 16:13:30","price":11.785,"volume":18076}
{"time":"2009-05-04 16:13:30","price":11.785,"volume":7424}
{"time":"2009-05-04 16:13:30","price":11.785,"volume":4152}
{"time":"2009-05-04 16:13:30","price":11.785,"volume":390}
{"time":"2009-05-04 16:13:30","price":11.785,"volume":2944}
{"time":"2009-05-04 16:13:30","price":11.785,"volume":3138}
{"time":"2009-05-04 16:13:30","price":11.785,"volume":2104}
{"time":"2009-05-04 16:13:31","price":11.785,"volume":1982}
{"time":"2009-05-04 16:13:31","price":11.785,"volume":2352}
{"time":"2009-05-04 16:13:37","price":11.78,"volume":40}
{"time":"2009-05-04 16:13:37","price":11.78,"volume":1960}
{"time":"2009-05-04 16:14:08","price":11.775,"volume":666}
{"time":"2009-05-04 16:14:11","price":11.78,"volume":818}
{"time":"2009-05-04 16:14:19","price":11.78,"volume":2086}
{"time":"2009-05-04 16:14:19","price":11.78,"volume":5228}
{"time":"2009-05-04 16:14:42","price":11.785,"volume":4086}
{"time":"2009-05-04 16:14:53","price":11.785,"volume":5914}
{"time":"2009-05-04 16:14:53","price":11.785,"volume":3032}
{"time":"2009-05-04 16:15:34","price":11.79,"volume":4558}
{"time":"2009-05-04 16:15:34","price":11.79,"volume":5030}
{"time":"2009-05-04 16:15:34","price":11.79,"volume":1518}
{"time":"2009-05-04 16:15:34","price":11.79,"volume":18100}
{"time":"2009-05-04 16:15:34","price":11.79,"volume":14432}
{"time":"2009-05-04 16:15:34","price":11.79,"volume":6362}
{"time":"2009-05-04 16:15:37","price":11.79,"volume":1772}
{"time":"2009-05-04 16:15:37","price":11.79,"volume":10624}
{"time":"2009-05-04 16:15:37","price":11.79,"volume":11188}
{"time":"2009-05-04 16:15:37","price":11.79,"volume":5020}
{"time":"2009-05-04 16:15:37","price":11.79,"volume":1396}
{"time":"2009-05-04 16:15:40","price":11.79,"volume":1532}
{"time":"2009-05-04 16:15:40","price":11.79,"volume":2618}
{"time":"2009-05-04 16:15:40","price":11.79,"volume":1344}
{"time":"2009-05-04 16:15:52","price":11.795,"volume":2000}
{"time":"2009-05-04 16:15:52","price":11.795,"volume":2082}
{"time":"2009-05-04 16:15:57","price":11.795,"volume":126}
{"time":"2009-05-04 16:15:57","price":11.795,"volume":5480}
{"time":"2009-05-04 16:16:04","price":11.795,"volume":4520}
{"time":"2009-05-04 16:16:27","price":11.8,"volume":600}
{"time":"2009-05-04 16:16:27","price":11.8,"volume":2000}
{"time":"2009-05-04 16:16:27","price":11.8,"volume":200}
{"time":"2009-05-04 16:16:27","price":11.8,"volume":2000}
{"time":"2009-05-04 16:16:27","price":11.8,"volume":2000}
{"time":"2009-05-04 16:16:27","price":11.8,"volume":400}
{"time":"2009-05-04 16:16:27","price":11.8,"volume":200}
{"time":"2009-05-04 16:16:27","price":11.8,"volume":1606}
{"time":"2009-05-04 16:16:32","price":11.8,"volume":1288}
{"time":"2009-05-04 16:16:32","price":11.8,"volume":2100}
{"time":"2009-05-04 16:16:32","price":11.805,"volume":4000}
{"time":"2009-05-04 16:16:32","price":11.805,"volume":3782}
{"time":"2009-05-04 16:16:33","price":11.8,"volume":1240}
{"time":"2009-05-04 16:16:52","price":11.805,"volume":3044}
{"time":"2009-05-04 16:16:52","price":11.805,"volume":2700}
{"time":"2009-05-04 16:16:53","price":11.8,"volume":390}
{"time":"2009-05-04 16:16:53","price":11.8,"volume":870}
{"time":"2009-05-04 16:16:59","price":11.805,"volume":4256}
{"time":"2009-05-04 16:16:59","price":11.81,"volume":2000}
{"time":"2009-05-04 16:16:59","price":11.81,"volume":600}
{"time":"2009-05-04 16:16:59","price":11.81,"volume":2466}
{"time":"2009-05-04 16:17:11","price":11.81,"volume":12922}
{"time":"2009-05-04 16:17:11","price":11.81,"volume":11328}
{"time":"2009-05-04 16:17:11","price":11.81,"volume":946}
{"time":"2009-05-04 16:17:22","price":11.815,"volume":3054}
{"time":"2009-05-04 16:17:32","price":11.815,"volume":4594}
{"time":"2009-05-04 16:17:34","price":11.81,"volume":2000}
{"time":"2009-05-04 16:17:35","price":11.82,"volume":4000}
{"time":"2009-05-04 16:17:35","price":11.82,"volume":7716}
{"time":"2009-05-04 16:17:35","price":11.82,"volume":16974}
{"time":"2009-05-04 16:17:35","price":11.82,"volume":3026}
{"time":"2009-05-04 16:17:42","price":11.81,"volume":786}
{"time":"2009-05-04 16:17:49","price":11.81,"volume":100}
{"time":"2009-05-04 16:18:04","price":11.82,"volume":500}
{"time":"2009-05-04 16:18:35","price":11.81,"volume":240}
{"time":"2009-05-04 16:18:37","price":11.815,"volume":22618}
{"time":"2009-05-04 16:18:37","price":11.815,"volume":2954}
{"time":"2009-05-04 16:18:39","price":11.815,"volume":6878}
{"time":"2009-05-04 16:18:40","price":11.81,"volume":3714}
{"time":"2009-05-04 16:18:43","price":11.81,"volume":7964}
{"time":"2009-05-04 16:18:43","price":11.81,"volume":20000}
{"time":"2009-05-04 16:18:43","price":11.81,"volume":2058}
{"time":"2009-05-04 16:18:43","price":11.81,"volume":2878}
{"time":"2009-05-04 16:18:43","price":11.81,"volume":2786}
{"time":"2009-05-04 16:18:43","price":11.81,"volume":2878}
{"time":"2009-05-04 16:18:43","price":11.81,"volume":4396}
{"time":"2009-05-04 16:18:56","price":11.805,"volume":1400}
{"time":"2009-05-04 16:18:56","price":11.805,"volume":560}
{"time":"2009-05-04 16:19:01","price":11.805,"volume":10000}
{"time":"2009-05-04 16:19:01","price":11.805,"volume":6240}
{"time":"2009-05-04 16:19:01","price":11.805,"volume":3760}
{"time":"2009-05-04 16:19:01","price":11.805,"volume":812}
{"time":"2009-05-04 16:19:05","price":11.805,"volume":15988}
{"time":"2009-05-04 16:19:05","price":11.805,"volume":390}
{"time":"2009-05-04 16:19:09","price":11.81,"volume":896}
{"time":"2009-05-04 16:19:25","price":11.81,"volume":9104}
{"time":"2009-05-04 16:19:25","price":11.81,"volume":7698}
{"time":"2009-05-04 16:19:33","price":11.805,"volume":638}
{"time":"2009-05-04 16:19:48","price":11.81,"volume":7442}
{"time":"2009-05-04 16:19:48","price":11.815,"volume":2558}
{"time":"2009-05-04 16:19:54","price":11.81,"volume":9230}
{"time":"2009-05-04 16:19:54","price":11.81,"volume":3330}
{"time":"2009-05-04 16:19:59","price":11.81,"volume":4000}
{"time":"2009-05-04 16:20:37","price":11.81,"volume":4080}
{"time":"2009-05-04 16:20:37","price":11.81,"volume":4700}
{"time":"2009-05-04 16:20:37","price":11.81,"volume":1432}
{"time":"2009-05-04 16:20:40","price":11.815,"volume":38}
{"time":"2009-05-04 16:20:51","price":11.81,"volume":500}
{"time":"2009-05-04 16:21:32","price":11.815,"volume":320}
{"time":"2009-05-04 16:21:35","price":11.815,"volume":7122}
{"time":"2009-05-04 16:21:35","price":11.815,"volume":4648}
{"time":"2009-05-04 16:21:35","price":11.815,"volume":3362}
{"time":"2009-05-04 16:21:37","price":11.81,"volume":682}
{"time":"2009-05-04 16:21:37","price":11.81,"volume":4318}
{"time":"2009-05-04 16:21:42","price":11.815,"volume":402}
{"time":"2009-05-04 16:21:42","price":11.815,"volume":7748}
{"time":"2009-05-04 16:21:45","price":11.81,"volume":16608}
{"time":"2009-05-04 16:21:45","price":11.81,"volume":3058}
{"time":"2009-05-04 16:21:45","price":11.81,"volume":334}
{"time":"2009-05-04 16:21:49","price":11.81,"volume":4000}
{"time":"2009-05-04 16:21:54","price":11.815,"volume":2896}
{"time":"2009-05-04 16:21:54","price":11.815,"volume":1064}
{"time":"2009-05-04 16:22:02","price":11.81,"volume":3796}
{"time":"2009-05-04 16:22:02","price":11.81,"volume":480}
{"time":"2009-05-04 16:22:07","price":11.81,"volume":1026}
{"time":"2009-05-04 16:22:08","price":11.815,"volume":4032}
{"time":"2009-05-04 16:22:08","price":11.81,"volume":7124}
{"time":"2009-05-04 16:22:08","price":11.81,"volume":1268}
{"time":"2009-05-04 16:22:09","price":11.81,"volume":120}
{"time":"2009-05-04 16:22:12","price":11.81,"volume":1274}
{"time":"2009-05-04 16:22:12","price":11.81,"volume":390}
{"time":"2009-05-04 16:22:12","price":11.81,"volume":888}
{"time":"2009-05-04 16:22:13","price":11.81,"volume":3216}
{"time":"2009-05-04 16:22:13","price":11.81,"volume":2314}
{"time":"2009-05-04 16:22:32","price":11.81,"volume":2340}
{"time":"2009-05-04 16:22:37","price":11.81,"volume":4122}
{"time":"2009-05-04 16:23:00","price":11.815,"volume":7336}
{"time":"2009-05-04 16:23:34","price":11.815,"volume":2314}
{"time":"2009-05-04 16:23:34","price":11.815,"volume":1874}
{"time":"2009-05-04 16:23:34","price":11.815,"volume":4126}
{"time":"2009-05-04 16:23:56","price":11.815,"volume":6674}
{"time":"2009-05-04 16:23:56","price":11.815,"volume":2476}
{"time":"2009-05-04 16:23:56","price":11.82,"volume":850}
{"time":"2009-05-04 16:24:00","price":11.815,"volume":4378}
{"time":"2009-05-04 16:24:10","price":11.82,"volume":4372}
{"time":"2009-05-04 16:24:11","price":11.815,"volume":146}
{"time":"2009-05-04 16:24:20","price":11.82,"volume":1700}
{"time":"2009-05-04 16:24:27","price":11.815,"volume":2000}
{"time":"2009-05-04 16:24:47","price":11.815,"volume":4880}
{"time":"2009-05-04 16:24:57","price":11.815,"volume":4000}
{"time":"2009-05-04 16:25:01","price":11.815,"volume":2878}
{"time":"2009-05-04 16:25:02","price":11.815,"volume":8000}
{"time":"2009-05-04 16:25:07","price":11.815,"volume":4066}
{"time":"2009-05-04 16:25:07","price":11.815,"volume":194}
{"time":"2009-05-04 16:25:16","price":11.82,"volume":4578}
{"time":"2009-05-04 16:25:21","price":11.82,"volume":7742}
{"time":"2009-05-04 16:25:29","price":11.82,"volume":4112}
{"time":"2009-05-04 16:25:31","price":11.82,"volume":2622}
{"time":"2009-05-04 16:25:31","price":11.82,"volume":5426}
{"time":"2009-05-04 16:25:31","price":11.82,"volume":6736}
{"time":"2009-05-04 16:25:31","price":11.82,"volume":9680}
{"time":"2009-05-04 16:25:43","price":11.815,"volume":500}
{"time":"2009-05-04 16:26:00","price":11.82,"volume":4030}
{"time":"2009-05-04 16:26:00","price":11.82,"volume":5022}
{"time":"2009-05-04 16:26:11","price":11.815,"volume":424}
{"time":"2009-05-04 16:26:11","price":11.815,"volume":10166}
{"time":"2009-05-04 16:26:11","price":11.815,"volume":650}
{"time":"2009-05-04 16:26:23","price":11.82,"volume":264}
{"time":"2009-05-04 16:26:23","price":11.82,"volume":752}
{"time":"2009-05-04 16:26:23","price":11.82,"volume":2476}
{"time":"2009-05-04 16:26:23","price":11.82,"volume":4254}
{"time":"2009-05-04 16:26:23","price":11.82,"volume":18}
{"time":"2009-05-04 16:26:23","price":11.82,"volume":16444}
{"time":"2009-05-04 16:26:23","price":11.82,"volume":258}
{"time":"2009-05-04 16:26:23","price":11.82,"volume":1352}
{"time":"2009-05-04 16:26:25","price":11.82,"volume":444}
{"time":"2009-05-04 16:26:25","price":11.82,"volume":5008}
{"time":"2009-05-04 16:26:25","price":11.82,"volume":934}
{"time":"2009-05-04 16:26:25","price":11.82,"volume":3614}
{"time":"2009-05-04 16:26:25","price":11.82,"volume":646}
{"time":"2009-05-04 16:26:25","price":11.82,"volume":2714}
{"time":"2009-05-04 16:26:25","price":11.82,"volume":1228}
{"time":"2009-05-04 16:26:25","price":11.82,"volume":780}
{"time":"2009-05-04 16:26:25","price":11.82,"volume":496}
{"time":"2009-05-04 16:26:25","price":11.82,"volume":868}
{"time":"2009-05-04 16:26:29","price":11.825,"volume":6446}
{"time":"2009-05-04 16:26:29","price":11.825,"volume":2000}
{"time":"2009-05-04 16:26:31","price":11.83,"volume":1736}
{"time":"2009-05-04 16:26:32","price":11.82,"volume":3268}
{"time":"2009-05-04 16:26:32","price":11.82,"volume":2828}
{"time":"2009-05-04 16:26:32","price":11.82,"volume":10000}
{"time":"2009-05-04 16:26:32","price":11.82,"volume":1550}
{"time":"2009-05-04 16:26:32","price":11.82,"volume":17000}
{"time":"2009-05-04 16:26:32","price":11.82,"volume":12012}
{"time":"2009-05-04 16:26:32","price":11.82,"volume":10000}
{"time":"2009-05-04 16:26:32","price":11.82,"volume":386}
{"time":"2009-05-04 16:26:34","price":11.82,"volume":5024}
{"time":"2009-05-04 16:26:36","price":11.82,"volume":6794}
{"time":"2009-05-04 16:26:36","price":11.82,"volume":8386}
{"time":"2009-05-04 16:26:39","price":11.82,"volume":22752}
{"time":"2009-05-04 16:26:40","price":11.83,"volume":76}
{"time":"2009-05-04 16:26:40","price":11.83,"volume":3990}
{"time":"2009-05-04 16:26:41","price":11.83,"volume":4198}
{"time":"2009-05-04 16:26:41","price":11.83,"volume":4702}
{"time":"2009-05-04 16:26:44","price":11.83,"volume":5298}
{"time":"2009-05-04 16:26:44","price":11.83,"volume":10000}
{"time":"2009-05-04 16:26:44","price":11.83,"volume":622}
{"time":"2009-05-04 16:26:45","price":11.835,"volume":7244}
{"time":"2009-05-04 16:26:45","price":11.835,"volume":1404}
{"time":"2009-05-04 16:26:46","price":11.835,"volume":6136}
{"time":"2009-05-04 16:26:47","price":11.835,"volume":1216}
{"time":"2009-05-04 16:26:47","price":11.835,"volume":2000}
{"time":"2009-05-04 16:26:47","price":11.835,"volume":3622}
{"time":"2009-05-04 16:26:48","price":11.835,"volume":6378}
{"time":"2009-05-04 16:26:54","price":11.84,"volume":48}
{"time":"2009-05-04 16:26:58","price":11.835,"volume":2844}
{"time":"2009-05-04 16:26:58","price":11.835,"volume":2940}
{"time":"2009-05-04 16:27:01","price":11.84,"volume":1282}
{"time":"2009-05-04 16:27:01","price":11.84,"volume":126}
{"time":"2009-05-04 16:27:01","price":11.84,"volume":2726}
{"time":"2009-05-04 16:27:01","price":11.84,"volume":12578}
{"time":"2009-05-04 16:27:03","price":11.84,"volume":23240}
{"time":"2009-05-04 16:27:03","price":11.84,"volume":1000}
{"time":"2009-05-04 16:27:03","price":11.84,"volume":1000}
{"time":"2009-05-04 16:27:03","price":11.84,"volume":500}
{"time":"2009-05-04 16:27:03","price":11.84,"volume":2874}
{"time":"2009-05-04 16:27:03","price":11.84,"volume":4792}
{"time":"2009-05-04 16:27:03","price":11.84,"volume":13194}
{"time":"2009-05-04 16:27:05","price":11.835,"volume":8458}
{"time":"2009-05-04 16:27:05","price":11.835,"volume":1542}
{"time":"2009-05-04 16:27:10","price":11.84,"volume":5360}
{"time":"2009-05-04 16:27:18","price":11.845,"volume":460}
{"time":"2009-05-04 16:27:45","price":11.84,"volume":4026}
{"time":"2009-05-04 16:27:48","price":11.84,"volume":3006}
{"time":"2009-05-04 16:27:50","price":11.84,"volume":968}
{"time":"2009-05-04 16:27:50","price":11.845,"volume":1540}
{"time":"2009-05-04 16:27:50","price":11.845,"volume":540}
{"time":"2009-05-04 16:27:58","price":11.835,"volume":1244}
{"time":"2009-05-04 16:27:58","price":11.835,"volume":1318}
{"time":"2009-05-04 16:27:58","price":11.835,"volume":1298}
{"time":"2009-05-04 16:27:58","price":11.835,"volume":2734}
{"time":"2009-05-04 16:27:58","price":11.835,"volume":1268}
{"time":"2009-05-04 16:27:58","price":11.835,"volume":4352}
{"time":"2009-05-04 16:27:58","price":11.835,"volume":2000}
{"time":"2009-05-04 16:27:58","price":11.835,"volume":4330}
{"time":"2009-05-04 16:28:00","price":11.835,"volume":2756}
{"time":"2009-05-04 16:28:00","price":11.835,"volume":6604}
{"time":"2009-05-04 16:28:00","price":11.835,"volume":548}
{"time":"2009-05-04 16:28:01","price":11.835,"volume":21548}
{"time":"2009-05-04 16:28:01","price":11.835,"volume":2718}
{"time":"2009-05-04 16:28:05","price":11.845,"volume":5618}
{"time":"2009-05-04 16:28:06","price":11.845,"volume":2718}
{"time":"2009-05-04 16:28:06","price":11.845,"volume":1124}
{"time":"2009-05-04 16:28:06","price":11.845,"volume":972}
{"time":"2009-05-04 16:28:06","price":11.845,"volume":1028}
{"time":"2009-05-04 16:28:06","price":11.845,"volume":1882}
{"time":"2009-05-04 16:28:06","price":11.845,"volume":3006}
{"time":"2009-05-04 16:28:19","price":11.845,"volume":5000}
{"time":"2009-05-04 16:29:00","price":11.835,"volume":500}
{"time":"2009-05-04 16:29:03","price":11.84,"volume":796}
{"time":"2009-05-04 16:29:04","price":11.84,"volume":1204}
{"time":"2009-05-04 16:29:04","price":11.84,"volume":1518}
{"time":"2009-05-04 16:29:06","price":11.84,"volume":4586}
{"time":"2009-05-04 16:29:11","price":11.84,"volume":4936}
{"time":"2009-05-04 16:29:13","price":11.84,"volume":478}
{"time":"2009-05-04 16:29:13","price":11.84,"volume":1500}
{"time":"2009-05-04 16:29:13","price":11.84,"volume":3214}
{"time":"2009-05-04 16:29:35","price":11.835,"volume":2100}
{"time":"2009-05-04 16:29:59","price":11.835,"volume":10000}
{"time":"2009-05-04 16:30:01","price":11.835,"volume":5524}
{"time":"2009-05-04 16:30:01","price":11.835,"volume":2242}
{"time":"2009-05-04 16:30:01","price":11.835,"volume":15834}
{"time":"2009-05-04 16:30:02","price":11.835,"volume":7866}
{"time":"2009-05-04 16:30:02","price":11.835,"volume":22134}
{"time":"2009-05-04 16:30:02","price":11.835,"volume":1414}
{"time":"2009-05-04 16:30:02","price":11.835,"volume":4442}
{"time":"2009-05-04 16:30:06","price":11.83,"volume":1244}
{"time":"2009-05-04 16:30:06","price":11.83,"volume":1612}
{"time":"2009-05-04 16:30:07","price":11.83,"volume":1302}
{"time":"2009-05-04 16:30:07","price":11.83,"volume":4622}
{"time":"2009-05-04 16:30:08","price":11.83,"volume":5378}
{"time":"2009-05-04 16:30:08","price":11.83,"volume":2762}
{"time":"2009-05-04 16:30:11","price":11.825,"volume":10000}
{"time":"2009-05-04 16:30:11","price":11.825,"volume":888}
{"time":"2009-05-04 16:30:12","price":11.825,"volume":136}
{"time":"2009-05-04 16:30:12","price":11.825,"volume":2934}
{"time":"2009-05-04 16:30:12","price":11.825,"volume":558}
{"time":"2009-05-04 16:30:13","price":11.82,"volume":1200}
{"time":"2009-05-04 16:30:22","price":11.82,"volume":4072}
{"time":"2009-05-04 16:30:25","price":11.825,"volume":4840}
{"time":"2009-05-04 16:30:26","price":11.82,"volume":4598}
{"time":"2009-05-04 16:30:30","price":11.82,"volume":130}
{"time":"2009-05-04 16:30:30","price":11.82,"volume":400}
{"time":"2009-05-04 16:30:30","price":11.82,"volume":1070}
{"time":"2009-05-04 16:30:30","price":11.82,"volume":2600}
{"time":"2009-05-04 16:30:40","price":11.815,"volume":8384}
{"time":"2009-05-04 16:30:40","price":11.815,"volume":8730}
{"time":"2009-05-04 16:30:41","price":11.815,"volume":200}
{"time":"2009-05-04 16:30:45","price":11.815,"volume":1860}
{"time":"2009-05-04 16:30:52","price":11.815,"volume":638}
{"time":"2009-05-04 16:30:57","price":11.815,"volume":212}
{"time":"2009-05-04 16:31:01","price":11.81,"volume":5436}
{"time":"2009-05-04 16:31:01","price":11.81,"volume":2212}
{"time":"2009-05-04 16:31:01","price":11.81,"volume":7708}
{"time":"2009-05-04 16:31:05","price":11.81,"volume":2920}
{"time":"2009-05-04 16:31:11","price":11.805,"volume":2000}
{"time":"2009-05-04 16:31:19","price":11.805,"volume":8000}
{"time":"2009-05-04 16:31:21","price":11.81,"volume":10000}
{"time":"2009-05-04 16:31:25","price":11.81,"volume":366}
{"time":"2009-05-04 16:31:25","price":11.81,"volume":3376}
{"time":"2009-05-04 16:31:25","price":11.81,"volume":6258}
{"time":"2009-05-04 16:31:27","price":11.81,"volume":2430}
{"time":"2009-05-04 16:31:27","price":11.81,"volume":412}
{"time":"2009-05-04 16:31:28","price":11.815,"volume":400}
{"time":"2009-05-04 16:31:37","price":11.82,"volume":17500}
{"time":"2009-05-04 16:31:37","price":11.82,"volume":2500}
{"time":"2009-05-04 16:31:39","price":11.81,"volume":6552}
{"time":"2009-05-04 16:31:39","price":11.81,"volume":7158}
{"time":"2009-05-04 16:31:39","price":11.81,"volume":2200}
{"time":"2009-05-04 16:31:39","price":11.81,"volume":3272}
{"time":"2009-05-04 16:31:39","price":11.81,"volume":2000}
{"time":"2009-05-04 16:31:40","price":11.815,"volume":1800}
{"time":"2009-05-04 16:31:40","price":11.815,"volume":1054}
{"time":"2009-05-04 16:31:40","price":11.815,"volume":546}
{"time":"2009-05-04 16:31:40","price":11.815,"volume":200}
{"time":"2009-05-04 16:31:40","price":11.815,"volume":1992}
{"time":"2009-05-04 16:31:40","price":11.82,"volume":8}
{"time":"2009-05-04 16:31:48","price":11.815,"volume":200}
{"time":"2009-05-04 16:31:48","price":11.815,"volume":200}
{"time":"2009-05-04 16:31:48","price":11.815,"volume":50}
{"time":"2009-05-04 16:31:53","price":11.815,"volume":150}
{"time":"2009-05-04 16:32:00","price":11.81,"volume":4378}
{"time":"2009-05-04 16:32:03","price":11.81,"volume":350}
{"time":"2009-05-04 16:32:03","price":11.81,"volume":2000}
{"time":"2009-05-04 16:32:09","price":11.805,"volume":2670}
{"time":"2009-05-04 16:32:09","price":11.805,"volume":426}
{"time":"2009-05-04 16:32:20","price":11.805,"volume":254}
{"time":"2009-05-04 16:32:20","price":11.805,"volume":2000}
{"time":"2009-05-04 16:32:27","price":11.815,"volume":200}
{"time":"2009-05-04 16:32:33","price":11.81,"volume":200}
{"time":"2009-05-04 16:32:37","price":11.815,"volume":1200}
{"time":"2009-05-04 16:32:38","price":11.81,"volume":400}
{"time":"2009-05-04 16:32:38","price":11.805,"volume":2000}
{"time":"2009-05-04 16:32:50","price":11.805,"volume":4000}
{"time":"2009-05-04 16:33:05","price":11.81,"volume":1006}
{"time":"2009-05-04 16:33:07","price":11.81,"volume":1608}
{"time":"2009-05-04 16:33:07","price":11.81,"volume":1102}
{"time":"2009-05-04 16:33:12","price":11.805,"volume":6852}
{"time":"2009-05-04 16:33:12","price":11.805,"volume":9538}
{"time":"2009-05-04 16:33:12","price":11.805,"volume":1200}
{"time":"2009-05-04 16:33:12","price":11.805,"volume":3214}
{"time":"2009-05-04 16:33:43","price":11.815,"volume":1600}
{"time":"2009-05-04 16:33:44","price":11.81,"volume":600}
{"time":"2009-05-04 16:33:47","price":11.81,"volume":3006}
{"time":"2009-05-04 16:33:47","price":11.81,"volume":2914}
{"time":"2009-05-04 16:33:50","price":11.81,"volume":1228}
{"time":"2009-05-04 16:33:50","price":11.81,"volume":2858}
{"time":"2009-05-04 16:33:50","price":11.81,"volume":1142}
{"time":"2009-05-04 16:33:51","price":11.81,"volume":200}
{"time":"2009-05-04 16:33:52","price":11.81,"volume":1638}
{"time":"2009-05-04 16:33:52","price":11.81,"volume":2000}
{"time":"2009-05-04 16:33:52","price":11.815,"volume":200}
{"time":"2009-05-04 16:33:52","price":11.815,"volume":200}
{"time":"2009-05-04 16:33:52","price":11.815,"volume":400}
{"time":"2009-05-04 16:33:55","price":11.81,"volume":3424}
{"time":"2009-05-04 16:33:55","price":11.81,"volume":2570}
{"time":"2009-05-04 16:33:56","price":11.81,"volume":156}
{"time":"2009-05-04 16:33:56","price":11.81,"volume":1190}
{"time":"2009-05-04 16:33:56","price":11.81,"volume":950}
{"time":"2009-05-04 16:33:56","price":11.81,"volume":564}
{"time":"2009-05-04 16:34:00","price":11.805,"volume":10000}
{"time":"2009-05-04 16:34:00","price":11.805,"volume":932}
{"time":"2009-05-04 16:34:00","price":11.805,"volume":5000}
{"time":"2009-05-04 16:34:00","price":11.805,"volume":2000}
{"time":"2009-05-04 16:34:02","price":11.8,"volume":7130}
{"time":"2009-05-04 16:34:02","price":11.8,"volume":186}
{"time":"2009-05-04 16:34:04","price":11.8,"volume":8800}
{"time":"2009-05-04 16:34:05","price":11.8,"volume":1014}
{"time":"2009-05-04 16:34:05","price":11.8,"volume":5832}
{"time":"2009-05-04 16:34:05","price":11.8,"volume":14168}
{"time":"2009-05-04 16:34:05","price":11.8,"volume":1008}
{"time":"2009-05-04 16:34:05","price":11.8,"volume":616}
{"time":"2009-05-04 16:34:05","price":11.8,"volume":1046}
{"time":"2009-05-04 16:34:05","price":11.8,"volume":7330}
{"time":"2009-05-04 16:34:05","price":11.8,"volume":200}
{"time":"2009-05-04 16:34:06","price":11.795,"volume":4686}
{"time":"2009-05-04 16:34:06","price":11.795,"volume":1600}
{"time":"2009-05-04 16:34:06","price":11.795,"volume":1400}
{"time":"2009-05-04 16:34:06","price":11.79,"volume":100}
{"time":"2009-05-04 16:34:06","price":11.79,"volume":2214}
{"time":"2009-05-04 16:34:09","price":11.79,"volume":772}
{"time":"2009-05-04 16:34:09","price":11.79,"volume":2566}
{"time":"2009-05-04 16:34:10","price":11.79,"volume":662}
{"time":"2009-05-04 16:34:18","price":11.78,"volume":2000}
{"time":"2009-05-04 16:34:18","price":11.78,"volume":12600}
{"time":"2009-05-04 16:34:21","price":11.79,"volume":1874}
{"time":"2009-05-04 16:34:34","price":11.79,"volume":8126}
{"time":"2009-05-04 16:34:34","price":11.79,"volume":2400}
{"time":"2009-05-04 16:34:34","price":11.785,"volume":10526}
{"time":"2009-05-04 16:34:35","price":11.785,"volume":4474}
{"time":"2009-05-04 16:34:35","price":11.785,"volume":1400}
{"time":"2009-05-04 16:34:35","price":11.785,"volume":16388}
{"time":"2009-05-04 16:34:39","price":11.78,"volume":7400}
{"time":"2009-05-04 16:34:39","price":11.78,"volume":4014}
{"time":"2009-05-04 16:34:39","price":11.78,"volume":8586}
{"time":"2009-05-04 16:34:39","price":11.78,"volume":1414}
{"time":"2009-05-04 16:34:39","price":11.78,"volume":46}
{"time":"2009-05-04 16:34:41","price":11.785,"volume":202}
{"time":"2009-05-04 16:34:41","price":11.78,"volume":2250}
{"time":"2009-05-04 16:34:43","price":11.78,"volume":2978}
{"time":"2009-05-04 16:34:43","price":11.78,"volume":2200}
{"time":"2009-05-04 16:34:43","price":11.78,"volume":1944}
{"time":"2009-05-04 16:34:46","price":11.775,"volume":38}
{"time":"2009-05-04 16:34:46","price":11.775,"volume":10000}
{"time":"2009-05-04 16:34:46","price":11.775,"volume":2262}
{"time":"2009-05-04 16:34:47","price":11.775,"volume":468}
{"time":"2009-05-04 16:34:47","price":11.775,"volume":1200}
{"time":"2009-05-04 16:34:47","price":11.77,"volume":2000}
{"time":"2009-05-04 16:34:47","price":11.77,"volume":1332}
{"time":"2009-05-04 16:34:57","price":11.775,"volume":4070}
{"time":"2009-05-04 16:34:57","price":11.77,"volume":5930}
{"time":"2009-05-04 16:34:57","price":11.77,"volume":200}
{"time":"2009-05-04 16:35:02","price":11.77,"volume":3264}
{"time":"2009-05-04 16:35:04","price":11.77,"volume":12500}
{"time":"2009-05-04 16:35:05","price":11.77,"volume":200}
{"time":"2009-05-04 16:35:05","price":11.77,"volume":1200}
{"time":"2009-05-04 16:35:05","price":11.77,"volume":200}
{"time":"2009-05-04 16:35:05","price":11.77,"volume":400}
{"time":"2009-05-04 16:35:05","price":11.765,"volume":14}
{"time":"2009-05-04 16:35:05","price":11.765,"volume":1348}
{"time":"2009-05-04 16:35:05","price":11.765,"volume":400}
{"time":"2009-05-04 16:35:05","price":11.765,"volume":1000}
{"time":"2009-05-04 16:35:06","price":11.765,"volume":1154}
{"time":"2009-05-04 16:35:06","price":11.765,"volume":822}
{"time":"2009-05-04 16:35:06","price":11.76,"volume":7530}
{"time":"2009-05-04 16:35:06","price":11.76,"volume":1134}
{"time":"2009-05-04 16:35:06","price":11.76,"volume":578}
{"time":"2009-05-04 16:35:09","price":11.755,"volume":1000}
{"time":"2009-05-04 16:35:09","price":11.755,"volume":15000}
{"time":"2009-05-04 16:35:10","price":11.75,"volume":758}
{"time":"2009-05-04 16:35:13","price":11.75,"volume":4242}
{"time":"2009-05-04 16:35:13","price":11.75,"volume":200}
{"time":"2009-05-04 16:35:13","price":11.75,"volume":100}
{"time":"2009-05-04 16:35:13","price":11.75,"volume":5000}
{"time":"2009-05-04 16:35:13","price":11.75,"volume":1774}
{"time":"2009-05-04 16:35:16","price":11.755,"volume":834}
{"time":"2009-05-04 16:35:21","price":11.745,"volume":32}
{"time":"2009-05-04 16:35:21","price":11.745,"volume":9968}
{"time":"2009-05-04 16:35:25","price":11.75,"volume":2294}
{"time":"2009-05-04 16:35:26","price":11.75,"volume":7556}
{"time":"2009-05-04 16:35:26","price":11.745,"volume":32}
{"time":"2009-05-04 16:35:26","price":11.745,"volume":1400}
{"time":"2009-05-04 16:35:26","price":11.745,"volume":1012}
{"time":"2009-05-04 16:35:39","price":11.76,"volume":758}
{"time":"2009-05-04 16:35:39","price":11.76,"volume":5564}
{"time":"2009-05-04 16:35:39","price":11.76,"volume":1692}
{"time":"2009-05-04 16:35:39","price":11.76,"volume":1930}
{"time":"2009-05-04 16:35:39","price":11.76,"volume":2260}
{"time":"2009-05-04 16:35:39","price":11.76,"volume":5444}
{"time":"2009-05-04 16:35:39","price":11.76,"volume":2500}
{"time":"2009-05-04 16:35:39","price":11.76,"volume":2466}
{"time":"2009-05-04 16:35:39","price":11.76,"volume":2040}
{"time":"2009-05-04 16:35:39","price":11.76,"volume":2434}
{"time":"2009-05-04 16:35:40","price":11.76,"volume":1298}
{"time":"2009-05-04 16:35:40","price":11.76,"volume":2660}
{"time":"2009-05-04 16:35:41","price":11.76,"volume":668}
{"time":"2009-05-04 16:35:41","price":11.76,"volume":826}
{"time":"2009-05-04 16:35:41","price":11.76,"volume":8174}
{"time":"2009-05-04 16:35:42","price":11.76,"volume":1826}
{"time":"2009-05-04 16:35:42","price":11.76,"volume":5024}
{"time":"2009-05-04 16:35:42","price":11.76,"volume":10000}
{"time":"2009-05-04 16:35:42","price":11.76,"volume":658}
{"time":"2009-05-04 16:35:42","price":11.76,"volume":526}
{"time":"2009-05-04 16:35:43","price":11.76,"volume":4000}
{"time":"2009-05-04 16:35:43","price":11.76,"volume":1898}
{"time":"2009-05-04 16:35:53","price":11.76,"volume":1400}
{"time":"2009-05-04 16:35:53","price":11.76,"volume":5000}
{"time":"2009-05-04 16:35:54","price":11.77,"volume":4000}
{"time":"2009-05-04 16:35:54","price":11.77,"volume":2500}
{"time":"2009-05-04 16:35:54","price":11.77,"volume":3500}
{"time":"2009-05-04 16:36:04","price":11.765,"volume":2168}
{"time":"2009-05-04 16:36:30","price":11.765,"volume":1400}
{"time":"2009-05-04 16:36:30","price":11.765,"volume":558}
{"time":"2009-05-04 16:36:30","price":11.765,"volume":2138}
{"time":"2009-05-04 16:36:41","price":11.765,"volume":444}
{"time":"2009-05-04 16:36:41","price":11.765,"volume":7596}
{"time":"2009-05-04 16:36:46","price":11.77,"volume":200}
{"time":"2009-05-04 16:36:57","price":11.77,"volume":200}
{"time":"2009-05-04 16:36:59","price":11.765,"volume":60}
{"time":"2009-05-04 16:37:02","price":11.77,"volume":1906}
{"time":"2009-05-04 16:37:02","price":11.77,"volume":64}
{"time":"2009-05-04 16:37:05","price":11.77,"volume":1958}
{"time":"2009-05-04 16:37:05","price":11.77,"volume":4390}
{"time":"2009-05-04 16:37:05","price":11.77,"volume":3652}
{"time":"2009-05-04 16:37:12","price":11.77,"volume":5068}
{"time":"2009-05-04 16:37:12","price":11.77,"volume":938}
{"time":"2009-05-04 16:37:12","price":11.77,"volume":1080}
{"time":"2009-05-04 16:37:13","price":11.77,"volume":3360}
{"time":"2009-05-04 16:37:13","price":11.77,"volume":1548}
{"time":"2009-05-04 16:37:14","price":11.775,"volume":800}
{"time":"2009-05-04 16:37:14","price":11.775,"volume":200}
{"time":"2009-05-04 16:37:14","price":11.775,"volume":200}
{"time":"2009-05-04 16:37:14","price":11.775,"volume":1124}
{"time":"2009-05-04 16:37:18","price":11.775,"volume":102}
{"time":"2009-05-04 16:37:22","price":11.78,"volume":482}
{"time":"2009-05-04 16:37:23","price":11.78,"volume":6000}
{"time":"2009-05-04 16:37:23","price":11.78,"volume":800}
{"time":"2009-05-04 16:37:23","price":11.78,"volume":2400}
{"time":"2009-05-04 16:37:23","price":11.78,"volume":200}
{"time":"2009-05-04 16:37:23","price":11.78,"volume":1600}
{"time":"2009-05-04 16:37:23","price":11.78,"volume":1000}
{"time":"2009-05-04 16:37:24","price":11.78,"volume":800}
{"time":"2009-05-04 16:37:24","price":11.78,"volume":600}
{"time":"2009-05-04 16:37:24","price":11.78,"volume":200}
{"time":"2009-05-04 16:37:24","price":11.78,"volume":3000}
{"time":"2009-05-04 16:37:24","price":11.78,"volume":200}
{"time":"2009-05-04 16:37:24","price":11.78,"volume":200}
{"time":"2009-05-04 16:37:24","price":11.78,"volume":200}
{"time":"2009-05-04 16:37:24","price":11.78,"volume":400}
{"time":"2009-05-04 16:37:24","price":11.78,"volume":200}
{"time":"2009-05-04 16:37:24","price":11.78,"volume":200}
{"time":"2009-05-04 16:37:24","price":11.78,"volume":800}
{"time":"2009-05-04 16:37:24","price":11.78,"volume":30000}
{"time":"2009-05-04 16:37:24","price":11.78,"volume":800}
{"time":"2009-05-04 16:37:24","price":11.78,"volume":9200}
{"time":"2009-05-04 16:37:24","price":11.78,"volume":2952}
{"time":"2009-05-04 16:37:25","price":11.78,"volume":5392}
{"time":"2009-05-04 16:37:25","price":11.78,"volume":3318}
{"time":"2009-05-04 16:37:27","price":11.78,"volume":5652}
{"time":"2009-05-04 16:37:27","price":11.78,"volume":1348}
{"time":"2009-05-04 16:37:34","price":11.775,"volume":174}
{"time":"2009-05-04 16:37:34","price":11.775,"volume":400}
{"time":"2009-05-04 16:37:34","price":11.775,"volume":200}
{"time":"2009-05-04 16:37:34","price":11.775,"volume":200}
{"time":"2009-05-04 16:37:34","price":11.775,"volume":400}
{"time":"2009-05-04 16:37:34","price":11.775,"volume":626}
{"time":"2009-05-04 16:37:38","price":11.78,"volume":25000}
{"time":"2009-05-04 16:37:38","price":11.78,"volume":1190}
{"time":"2009-05-04 16:37:39","price":11.78,"volume":1518}
{"time":"2009-05-04 16:37:39","price":11.78,"volume":2044}
{"time":"2009-05-04 16:37:39","price":11.78,"volume":3438}
{"time":"2009-05-04 16:37:44","price":11.78,"volume":766}
{"time":"2009-05-04 16:37:45","price":11.785,"volume":1400}
{"time":"2009-05-04 16:37:46","price":11.78,"volume":520}
{"time":"2009-05-04 16:37:46","price":11.78,"volume":3006}
{"time":"2009-05-04 16:37:46","price":11.78,"volume":3006}
{"time":"2009-05-04 16:37:46","price":11.78,"volume":2086}
{"time":"2009-05-04 16:37:47","price":11.78,"volume":616}
{"time":"2009-05-04 16:37:47","price":11.775,"volume":78}
{"time":"2009-05-04 16:37:57","price":11.785,"volume":1100}
{"time":"2009-05-04 16:37:57","price":11.785,"volume":14486}
{"time":"2009-05-04 16:37:57","price":11.785,"volume":400}
{"time":"2009-05-04 16:37:57","price":11.79,"volume":4014}
{"time":"2009-05-04 16:37:58","price":11.79,"volume":2930}
{"time":"2009-05-04 16:37:58","price":11.79,"volume":1270}
{"time":"2009-05-04 16:37:59","price":11.78,"volume":1400}
{"time":"2009-05-04 16:38:03","price":11.775,"volume":48}
{"time":"2009-05-04 16:38:03","price":11.775,"volume":42}
{"time":"2009-05-04 16:38:04","price":11.775,"volume":90}
{"time":"2009-05-04 16:38:05","price":11.78,"volume":1400}
{"time":"2009-05-04 16:38:11","price":11.78,"volume":1364}
{"time":"2009-05-04 16:38:11","price":11.78,"volume":4000}
{"time":"2009-05-04 16:38:11","price":11.78,"volume":4636}
{"time":"2009-05-04 16:38:15","price":11.78,"volume":4600}
{"time":"2009-05-04 16:38:15","price":11.78,"volume":36}
{"time":"2009-05-04 16:38:16","price":11.78,"volume":1364}
{"time":"2009-05-04 16:38:18","price":11.775,"volume":9242}
{"time":"2009-05-04 16:38:23","price":11.775,"volume":2234}
{"time":"2009-05-04 16:38:24","price":11.775,"volume":102}
{"time":"2009-05-04 16:38:25","price":11.78,"volume":1400}
{"time":"2009-05-04 16:38:26","price":11.775,"volume":982}
{"time":"2009-05-04 16:38:26","price":11.775,"volume":1680}
{"time":"2009-05-04 16:38:30","price":11.775,"volume":2000}
{"time":"2009-05-04 16:38:33","price":11.78,"volume":1408}
{"time":"2009-05-04 16:38:33","price":11.785,"volume":4000}
{"time":"2009-05-04 16:38:33","price":11.785,"volume":1000}
{"time":"2009-05-04 16:38:33","price":11.785,"volume":3000}
{"time":"2009-05-04 16:38:33","price":11.785,"volume":1992}
{"time":"2009-05-04 16:38:34","price":11.78,"volume":2524}
{"time":"2009-05-04 16:38:34","price":11.785,"volume":5158}
{"time":"2009-05-04 16:38:34","price":11.785,"volume":1318}
{"time":"2009-05-04 16:38:46","price":11.78,"volume":1830}
{"time":"2009-05-04 16:38:52","price":11.78,"volume":1486}
{"time":"2009-05-04 16:38:52","price":11.78,"volume":280}
{"time":"2009-05-04 16:38:52","price":11.78,"volume":2820}
{"time":"2009-05-04 16:38:52","price":11.78,"volume":1478}
{"time":"2009-05-04 16:38:52","price":11.78,"volume":2106}
{"time":"2009-05-04 16:38:52","price":11.78,"volume":1400}
{"time":"2009-05-04 16:38:52","price":11.78,"volume":2508}
{"time":"2009-05-04 16:38:53","price":11.78,"volume":2186}
{"time":"2009-05-04 16:38:58","price":11.775,"volume":13636}
{"time":"2009-05-04 16:38:58","price":11.775,"volume":13636}
{"time":"2009-05-04 16:39:00","price":11.775,"volume":832}
{"time":"2009-05-04 16:39:00","price":11.775,"volume":5860}
{"time":"2009-05-04 16:39:00","price":11.77,"volume":3308}
{"time":"2009-05-04 16:39:01","price":11.77,"volume":1422}
{"time":"2009-05-04 16:39:02","price":11.77,"volume":600}
{"time":"2009-05-04 16:39:02","price":11.77,"volume":1442}
{"time":"2009-05-04 16:39:04","price":11.775,"volume":3200}
{"time":"2009-05-04 16:39:04","price":11.775,"volume":4400}
{"time":"2009-05-04 16:39:08","price":11.77,"volume":3228}
{"time":"2009-05-04 16:39:08","price":11.77,"volume":1400}
{"time":"2009-05-04 16:39:08","price":11.765,"volume":5372}
{"time":"2009-05-04 16:39:09","price":11.765,"volume":4628}
{"time":"2009-05-04 16:39:09","price":11.765,"volume":2860}
{"time":"2009-05-04 16:39:09","price":11.765,"volume":1296}
{"time":"2009-05-04 16:39:09","price":11.76,"volume":1216}
{"time":"2009-05-04 16:39:11","price":11.775,"volume":8314}
{"time":"2009-05-04 16:39:11","price":11.775,"volume":2000}
{"time":"2009-05-04 16:39:11","price":11.78,"volume":3686}
{"time":"2009-05-04 16:39:16","price":11.775,"volume":1000}
{"time":"2009-05-04 16:39:16","price":11.78,"volume":2004}
{"time":"2009-05-04 16:39:28","price":11.78,"volume":2400}
{"time":"2009-05-04 16:39:30","price":11.78,"volume":1586}
{"time":"2009-05-04 16:39:30","price":11.78,"volume":3014}
{"time":"2009-05-04 16:39:33","price":11.77,"volume":600}
{"time":"2009-05-04 16:39:33","price":11.77,"volume":2238}
{"time":"2009-05-04 16:39:47","price":11.78,"volume":5000}
{"time":"2009-05-04 16:39:52","price":11.78,"volume":1400}
{"time":"2009-05-04 16:39:56","price":11.78,"volume":1252}
{"time":"2009-05-04 16:39:56","price":11.78,"volume":4540}
{"time":"2009-05-04 16:39:56","price":11.78,"volume":4208}
{"time":"2009-05-04 16:39:57","price":11.78,"volume":18}
{"time":"2009-05-04 16:39:57","price":11.78,"volume":182}
{"time":"2009-05-04 16:40:02","price":11.78,"volume":1800}
{"time":"2009-05-04 16:40:06","price":11.78,"volume":4000}
{"time":"2009-05-04 16:40:15","price":11.78,"volume":200}
{"time":"2009-05-04 16:40:31","price":11.78,"volume":6784}
{"time":"2009-05-04 16:40:31","price":11.78,"volume":2000}
{"time":"2009-05-04 16:40:34","price":11.775,"volume":1400}
{"time":"2009-05-04 16:40:34","price":11.775,"volume":258}
{"time":"2009-05-04 16:40:34","price":11.77,"volume":7762}
{"time":"2009-05-04 16:40:34","price":11.77,"volume":580}
{"time":"2009-05-04 16:40:52","price":11.775,"volume":1840}
{"time":"2009-05-04 16:40:59","price":11.78,"volume":476}
{"time":"2009-05-04 16:40:59","price":11.78,"volume":3270}
{"time":"2009-05-04 16:41:00","price":11.775,"volume":2392}
{"time":"2009-05-04 16:41:03","price":11.775,"volume":400}
{"time":"2009-05-04 16:41:06","price":11.775,"volume":5368}
{"time":"2009-05-04 16:41:06","price":11.77,"volume":2144}
{"time":"2009-05-04 16:41:06","price":11.77,"volume":2088}
{"time":"2009-05-04 16:41:23","price":11.775,"volume":2000}
{"time":"2009-05-04 16:41:29","price":11.775,"volume":3000}
{"time":"2009-05-04 16:41:29","price":11.775,"volume":1244}
{"time":"2009-05-04 16:41:46","price":11.775,"volume":896}
{"time":"2009-05-04 16:41:47","price":11.775,"volume":2116}
{"time":"2009-05-04 16:41:47","price":11.77,"volume":2114}
{"time":"2009-05-04 16:41:47","price":11.77,"volume":1200}
{"time":"2009-05-04 16:41:47","price":11.77,"volume":4570}
{"time":"2009-05-04 16:42:07","price":11.77,"volume":1600}
{"time":"2009-05-04 16:42:07","price":11.77,"volume":2114}
{"time":"2009-05-04 16:42:07","price":11.77,"volume":4000}
{"time":"2009-05-04 16:42:07","price":11.77,"volume":2592}
{"time":"2009-05-04 16:42:14","price":11.77,"volume":1212}
{"time":"2009-05-04 16:42:14","price":11.77,"volume":188}
{"time":"2009-05-04 16:42:14","price":11.765,"volume":212}
{"time":"2009-05-04 16:43:02","price":11.765,"volume":9788}
{"time":"2009-05-04 16:43:02","price":11.765,"volume":1400}
{"time":"2009-05-04 16:43:02","price":11.765,"volume":186}
{"time":"2009-05-04 16:43:02","price":11.765,"volume":254}
{"time":"2009-05-04 16:43:03","price":11.76,"volume":10000}
{"time":"2009-05-04 16:43:09","price":11.76,"volume":2328}
{"time":"2009-05-04 16:43:10","price":11.76,"volume":2856}
{"time":"2009-05-04 16:43:10","price":11.76,"volume":2000}
{"time":"2009-05-04 16:43:12","price":11.76,"volume":472}
{"time":"2009-05-04 16:43:13","price":11.76,"volume":15400}
{"time":"2009-05-04 16:43:14","price":11.765,"volume":40}
{"time":"2009-05-04 16:43:20","price":11.765,"volume":3016}
{"time":"2009-05-04 16:43:20","price":11.765,"volume":982}
{"time":"2009-05-04 16:43:20","price":11.77,"volume":3200}
{"time":"2009-05-04 16:43:20","price":11.77,"volume":7860}
{"time":"2009-05-04 16:43:20","price":11.77,"volume":2948}
{"time":"2009-05-04 16:43:30","price":11.765,"volume":134}
{"time":"2009-05-04 16:43:37","price":11.765,"volume":200}
{"time":"2009-05-04 16:43:37","price":11.765,"volume":200}
{"time":"2009-05-04 16:43:37","price":11.765,"volume":200}
{"time":"2009-05-04 16:43:37","price":11.765,"volume":1000}
{"time":"2009-05-04 16:43:37","price":11.765,"volume":200}
{"time":"2009-05-04 16:43:37","price":11.765,"volume":1000}
{"time":"2009-05-04 16:43:37","price":11.765,"volume":600}
{"time":"2009-05-04 16:43:37","price":11.765,"volume":674}
{"time":"2009-05-04 16:43:39","price":11.76,"volume":5600}
{"time":"2009-05-04 16:43:39","price":11.76,"volume":1400}
{"time":"2009-05-04 16:43:40","price":11.765,"volume":726}
{"time":"2009-05-04 16:43:40","price":11.765,"volume":200}
{"time":"2009-05-04 16:43:40","price":11.765,"volume":200}
{"time":"2009-05-04 16:43:40","price":11.765,"volume":2970}
{"time":"2009-05-04 16:43:42","price":11.76,"volume":2044}
{"time":"2009-05-04 16:43:45","price":11.76,"volume":400}
{"time":"2009-05-04 16:43:46","price":11.76,"volume":7500}
{"time":"2009-05-04 16:43:46","price":11.76,"volume":1176}
{"time":"2009-05-04 16:43:46","price":11.76,"volume":4700}
{"time":"2009-05-04 16:43:46","price":11.76,"volume":1200}
{"time":"2009-05-04 16:43:52","price":11.755,"volume":9764}
{"time":"2009-05-04 16:43:52","price":11.755,"volume":1600}
{"time":"2009-05-04 16:43:52","price":11.755,"volume":1000}
{"time":"2009-05-04 16:43:52","price":11.755,"volume":6790}
{"time":"2009-05-04 16:43:52","price":11.75,"volume":7046}
{"time":"2009-05-04 16:44:12","price":11.76,"volume":10000}
{"time":"2009-05-04 16:44:12","price":11.76,"volume":2500}
{"time":"2009-05-04 16:44:12","price":11.76,"volume":20714}
{"time":"2009-05-04 16:44:12","price":11.76,"volume":3948}
{"time":"2009-05-04 16:44:12","price":11.76,"volume":2838}
{"time":"2009-05-04 16:44:13","price":11.76,"volume":11390}
{"time":"2009-05-04 16:44:13","price":11.76,"volume":2036}
{"time":"2009-05-04 16:44:13","price":11.76,"volume":2632}
{"time":"2009-05-04 16:44:13","price":11.76,"volume":3144}
{"time":"2009-05-04 16:44:13","price":11.76,"volume":3248}
{"time":"2009-05-04 16:44:13","price":11.76,"volume":4000}
{"time":"2009-05-04 16:44:15","price":11.76,"volume":870}
{"time":"2009-05-04 16:44:15","price":11.76,"volume":1556}
{"time":"2009-05-04 16:44:15","price":11.76,"volume":1120}
{"time":"2009-05-04 16:44:15","price":11.76,"volume":2078}
{"time":"2009-05-04 16:44:26","price":11.76,"volume":2000}
{"time":"2009-05-04 16:44:26","price":11.76,"volume":5054}
{"time":"2009-05-04 16:44:31","price":11.76,"volume":4946}
{"time":"2009-05-04 16:44:31","price":11.76,"volume":1000}
{"time":"2009-05-04 16:44:31","price":11.755,"volume":1200}
{"time":"2009-05-04 16:44:31","price":11.755,"volume":2854}
{"time":"2009-05-04 16:44:35","price":11.76,"volume":18}
{"time":"2009-05-04 16:44:42","price":11.765,"volume":1000}
{"time":"2009-05-04 16:44:52","price":11.765,"volume":1000}
{"time":"2009-05-04 16:45:01","price":11.755,"volume":16794}
{"time":"2009-05-04 16:45:01","price":11.755,"volume":10000}
{"time":"2009-05-04 16:45:01","price":11.755,"volume":1600}
{"time":"2009-05-04 16:45:01","price":11.755,"volume":1200}
{"time":"2009-05-04 16:45:01","price":11.755,"volume":1700}
{"time":"2009-05-04 16:45:03","price":11.75,"volume":2954}
{"time":"2009-05-04 16:45:03","price":11.75,"volume":4482}
{"time":"2009-05-04 16:45:03","price":11.75,"volume":10000}
{"time":"2009-05-04 16:45:03","price":11.75,"volume":2564}
{"time":"2009-05-04 16:45:04","price":11.75,"volume":11000}
{"time":"2009-05-04 16:45:06","price":11.75,"volume":1388}
{"time":"2009-05-04 16:45:07","price":11.75,"volume":2000}
{"time":"2009-05-04 16:45:12","price":11.75,"volume":4800}
{"time":"2009-05-04 16:45:15","price":11.75,"volume":8248}
{"time":"2009-05-04 16:45:17","price":11.75,"volume":2000}
{"time":"2009-05-04 16:45:17","price":11.75,"volume":400}
{"time":"2009-05-04 16:45:17","price":11.75,"volume":400}
{"time":"2009-05-04 16:45:17","price":11.75,"volume":600}
{"time":"2009-05-04 16:45:19","price":11.75,"volume":2600}
{"time":"2009-05-04 16:45:19","price":11.75,"volume":8694}
{"time":"2009-05-04 16:45:19","price":11.745,"volume":33906}
{"time":"2009-05-04 16:45:24","price":11.745,"volume":10000}
{"time":"2009-05-04 16:45:38","price":11.745,"volume":3756}
{"time":"2009-05-04 16:45:38","price":11.745,"volume":830}
{"time":"2009-05-04 16:45:38","price":11.745,"volume":2000}
{"time":"2009-05-04 16:45:38","price":11.74,"volume":10000}
{"time":"2009-05-04 16:45:38","price":11.74,"volume":370}
{"time":"2009-05-04 16:45:41","price":11.74,"volume":1600}
{"time":"2009-05-04 16:45:41","price":11.735,"volume":100}
{"time":"2009-05-04 16:45:41","price":11.735,"volume":500}
{"time":"2009-05-04 16:45:43","price":11.735,"volume":1200}
{"time":"2009-05-04 16:45:43","price":11.73,"volume":400}
{"time":"2009-05-04 16:45:43","price":11.73,"volume":2100}
{"time":"2009-05-04 16:45:43","price":11.73,"volume":900}
{"time":"2009-05-04 16:45:43","price":11.74,"volume":1600}
{"time":"2009-05-04 16:45:45","price":11.74,"volume":206}
{"time":"2009-05-04 16:45:47","price":11.74,"volume":794}
{"time":"2009-05-04 16:45:52","price":11.74,"volume":500}
{"time":"2009-05-04 16:45:55","price":11.73,"volume":4400}
{"time":"2009-05-04 16:46:00","price":11.73,"volume":5000}
{"time":"2009-05-04 16:46:03","price":11.73,"volume":400}
{"time":"2009-05-04 16:46:13","price":11.73,"volume":1000}
{"time":"2009-05-04 16:46:14","price":11.73,"volume":23990}
{"time":"2009-05-04 16:46:41","price":11.73,"volume":2}
{"time":"2009-05-04 16:46:53","price":11.735,"volume":200}
{"time":"2009-05-04 16:46:53","price":11.735,"volume":204}
{"time":"2009-05-04 16:46:57","price":11.74,"volume":2080}
{"time":"2009-05-04 16:47:02","price":11.735,"volume":1396}
{"time":"2009-05-04 16:47:02","price":11.73,"volume":4804}
{"time":"2009-05-04 16:47:07","price":11.73,"volume":3714}
{"time":"2009-05-04 16:47:11","price":11.74,"volume":202}
{"time":"2009-05-04 16:47:12","price":11.73,"volume":5548}
{"time":"2009-05-04 16:47:22","price":11.73,"volume":242}
{"time":"2009-05-04 16:47:22","price":11.73,"volume":2758}
{"time":"2009-05-04 16:47:31","price":11.73,"volume":2770}
{"time":"2009-05-04 16:47:31","price":11.73,"volume":1200}
{"time":"2009-05-04 16:47:31","price":11.73,"volume":254}
{"time":"2009-05-04 16:47:31","price":11.725,"volume":2800}
{"time":"2009-05-04 16:47:31","price":11.725,"volume":1260}
{"time":"2009-05-04 16:47:31","price":11.72,"volume":2000}
{"time":"2009-05-04 16:47:31","price":11.72,"volume":1130}
{"time":"2009-05-04 16:47:31","price":11.72,"volume":2810}
{"time":"2009-05-04 16:47:47","price":11.725,"volume":1400}
{"time":"2009-05-04 16:48:01","price":11.725,"volume":200}
{"time":"2009-05-04 16:48:01","price":11.72,"volume":3800}
{"time":"2009-05-04 16:48:06","price":11.725,"volume":16542}
{"time":"2009-05-04 16:48:12","price":11.72,"volume":5000}
{"time":"2009-05-04 16:48:12","price":11.73,"volume":88}
{"time":"2009-05-04 16:48:36","price":11.73,"volume":1874}
{"time":"2009-05-04 16:48:36","price":11.73,"volume":6600}
{"time":"2009-05-04 16:48:36","price":11.73,"volume":11526}
{"time":"2009-05-04 16:48:42","price":11.725,"volume":6258}
{"time":"2009-05-04 16:48:42","price":11.725,"volume":8426}
{"time":"2009-05-04 16:48:44","price":11.72,"volume":1200}
{"time":"2009-05-04 16:48:44","price":11.72,"volume":1600}
{"time":"2009-05-04 16:48:44","price":11.72,"volume":1400}
{"time":"2009-05-04 16:48:44","price":11.72,"volume":10000}
{"time":"2009-05-04 16:48:44","price":11.72,"volume":5800}
{"time":"2009-05-04 16:48:45","price":11.72,"volume":4000}
{"time":"2009-05-04 16:48:46","price":11.725,"volume":1316}
{"time":"2009-05-04 16:48:46","price":11.725,"volume":3084}
{"time":"2009-05-04 16:48:48","price":11.72,"volume":5674}
{"time":"2009-05-04 16:48:48","price":11.72,"volume":4244}
{"time":"2009-05-04 16:48:48","price":11.72,"volume":82}
{"time":"2009-05-04 16:48:56","price":11.72,"volume":10000}
{"time":"2009-05-04 16:48:59","price":11.72,"volume":1400}
{"time":"2009-05-04 16:48:59","price":11.72,"volume":1600}
{"time":"2009-05-04 16:48:59","price":11.715,"volume":2000}
{"time":"2009-05-04 16:48:59","price":11.715,"volume":5000}
{"time":"2009-05-04 16:49:01","price":11.725,"volume":1432}
{"time":"2009-05-04 16:49:01","price":11.725,"volume":4338}
{"time":"2009-05-04 16:49:01","price":11.725,"volume":2746}
{"time":"2009-05-04 16:49:01","price":11.725,"volume":1266}
{"time":"2009-05-04 16:49:01","price":11.725,"volume":218}
{"time":"2009-05-04 16:49:07","price":11.72,"volume":10000}
{"time":"2009-05-04 16:49:12","price":11.715,"volume":1600}
{"time":"2009-05-04 16:49:12","price":11.715,"volume":1600}
{"time":"2009-05-04 16:49:16","price":11.71,"volume":1000}
{"time":"2009-05-04 16:49:16","price":11.71,"volume":5000}
{"time":"2009-05-04 16:49:16","price":11.71,"volume":4000}
{"time":"2009-05-04 16:49:22","price":11.71,"volume":608}
{"time":"2009-05-04 16:49:22","price":11.71,"volume":1400}
{"time":"2009-05-04 16:49:22","price":11.71,"volume":6200}
{"time":"2009-05-04 16:49:31","price":11.71,"volume":4000}
{"time":"2009-05-04 16:49:49","price":11.72,"volume":154}
{"time":"2009-05-04 16:50:01","price":11.715,"volume":200}
{"time":"2009-05-04 16:50:01","price":11.71,"volume":200}
{"time":"2009-05-04 16:50:06","price":11.715,"volume":1400}
{"time":"2009-05-04 16:50:06","price":11.71,"volume":1200}
{"time":"2009-05-04 16:50:06","price":11.71,"volume":7800}
{"time":"2009-05-04 16:50:07","price":11.715,"volume":4234}
{"time":"2009-05-04 16:50:07","price":11.715,"volume":4566}
{"time":"2009-05-04 16:50:09","price":11.715,"volume":500}
{"time":"2009-05-04 16:50:15","price":11.72,"volume":474}
{"time":"2009-05-04 16:50:19","price":11.715,"volume":2000}
{"time":"2009-05-04 16:50:27","price":11.715,"volume":2664}
{"time":"2009-05-04 16:50:27","price":11.715,"volume":2000}
{"time":"2009-05-04 16:50:27","price":11.715,"volume":1600}
{"time":"2009-05-04 16:50:37","price":11.715,"volume":2500}
{"time":"2009-05-04 16:50:43","price":11.71,"volume":1584}
{"time":"2009-05-04 16:50:43","price":11.71,"volume":38}
{"time":"2009-05-04 16:50:48","price":11.71,"volume":4334}
{"time":"2009-05-04 16:50:56","price":11.715,"volume":8470}
{"time":"2009-05-04 16:51:00","price":11.715,"volume":1130}
{"time":"2009-05-04 16:51:00","price":11.715,"volume":8870}
{"time":"2009-05-04 16:51:00","price":11.72,"volume":914}
{"time":"2009-05-04 16:51:00","price":11.72,"volume":9126}
{"time":"2009-05-04 16:51:00","price":11.72,"volume":12128}
{"time":"2009-05-04 16:51:00","price":11.72,"volume":2524}
{"time":"2009-05-04 16:51:00","price":11.72,"volume":4824}
{"time":"2009-05-04 16:51:00","price":11.72,"volume":5690}
{"time":"2009-05-04 16:51:00","price":11.72,"volume":2354}
{"time":"2009-05-04 16:51:00","price":11.72,"volume":12440}
{"time":"2009-05-04 16:51:01","price":11.715,"volume":2200}
{"time":"2009-05-04 16:51:02","price":11.71,"volume":428}
{"time":"2009-05-04 16:51:02","price":11.71,"volume":1000}
{"time":"2009-05-04 16:51:02","price":11.71,"volume":6012}
{"time":"2009-05-04 16:51:03","price":11.715,"volume":2754}
{"time":"2009-05-04 16:51:18","price":11.71,"volume":3988}
{"time":"2009-05-04 16:51:18","price":11.71,"volume":2200}
{"time":"2009-05-04 16:51:18","price":11.71,"volume":1600}
{"time":"2009-05-04 16:51:18","price":11.705,"volume":10000}
{"time":"2009-05-04 16:51:18","price":11.705,"volume":1812}
{"time":"2009-05-04 16:51:27","price":11.71,"volume":4}
{"time":"2009-05-04 16:51:29","price":11.71,"volume":10000}
{"time":"2009-05-04 16:51:33","price":11.71,"volume":5996}
{"time":"2009-05-04 16:51:33","price":11.71,"volume":2200}
{"time":"2009-05-04 16:51:33","price":11.71,"volume":1600}
{"time":"2009-05-04 16:51:35","price":11.71,"volume":204}
{"time":"2009-05-04 16:51:38","price":11.71,"volume":1400}
{"time":"2009-05-04 16:51:40","price":11.705,"volume":8188}
{"time":"2009-05-04 16:51:40","price":11.705,"volume":1812}
{"time":"2009-05-04 16:51:43","price":11.705,"volume":10000}
{"time":"2009-05-04 16:51:51","price":11.705,"volume":10000}
{"time":"2009-05-04 16:52:03","price":11.71,"volume":3570}
{"time":"2009-05-04 16:52:03","price":11.71,"volume":18956}
{"time":"2009-05-04 16:52:03","price":11.71,"volume":1530}
{"time":"2009-05-04 16:52:03","price":11.71,"volume":4684}
{"time":"2009-05-04 16:52:03","price":11.71,"volume":13958}
{"time":"2009-05-04 16:52:03","price":11.71,"volume":3964}
{"time":"2009-05-04 16:52:03","price":11.71,"volume":1210}
{"time":"2009-05-04 16:52:06","price":11.71,"volume":4654}
{"time":"2009-05-04 16:52:06","price":11.71,"volume":5346}
{"time":"2009-05-04 16:52:07","price":11.71,"volume":10000}
{"time":"2009-05-04 16:52:12","price":11.71,"volume":400}
{"time":"2009-05-04 16:52:18","price":11.71,"volume":8872}
{"time":"2009-05-04 16:52:20","price":11.71,"volume":9600}
{"time":"2009-05-04 16:52:20","price":11.71,"volume":1128}
{"time":"2009-05-04 16:52:20","price":11.71,"volume":2400}
{"time":"2009-05-04 16:52:20","price":11.71,"volume":5272}
{"time":"2009-05-04 16:52:20","price":11.71,"volume":6856}
{"time":"2009-05-04 16:52:22","price":11.71,"volume":900}
{"time":"2009-05-04 16:52:38","price":11.71,"volume":10000}
{"time":"2009-05-04 16:52:43","price":11.715,"volume":548}
{"time":"2009-05-04 16:52:47","price":11.71,"volume":800}
{"time":"2009-05-04 16:52:52","price":11.715,"volume":3216}
{"time":"2009-05-04 16:52:52","price":11.715,"volume":1610}
{"time":"2009-05-04 16:52:52","price":11.715,"volume":2476}
{"time":"2009-05-04 16:52:53","price":11.715,"volume":2698}
{"time":"2009-05-04 16:52:53","price":11.715,"volume":1554}
{"time":"2009-05-04 16:52:53","price":11.72,"volume":240}
{"time":"2009-05-04 16:52:53","price":11.72,"volume":3410}
{"time":"2009-05-04 16:52:55","price":11.72,"volume":494}
{"time":"2009-05-04 16:53:03","price":11.72,"volume":1214}
{"time":"2009-05-04 16:53:05","price":11.72,"volume":482}
{"time":"2009-05-04 16:53:08","price":11.72,"volume":10252}
{"time":"2009-05-04 16:53:08","price":11.72,"volume":6814}
{"time":"2009-05-04 16:53:08","price":11.72,"volume":3220}
{"time":"2009-05-04 16:53:09","price":11.72,"volume":1444}
{"time":"2009-05-04 16:53:18","price":11.72,"volume":8370}
{"time":"2009-05-04 16:53:18","price":11.72,"volume":10000}
{"time":"2009-05-04 16:53:18","price":11.72,"volume":294}
{"time":"2009-05-04 16:53:19","price":11.72,"volume":1588}
{"time":"2009-05-04 16:53:19","price":11.73,"volume":3874}
{"time":"2009-05-04 16:53:19","price":11.73,"volume":2524}
{"time":"2009-05-04 16:53:19","price":11.73,"volume":4534}
{"time":"2009-05-04 16:53:19","price":11.73,"volume":4000}
{"time":"2009-05-04 16:53:19","price":11.73,"volume":3666}
{"time":"2009-05-04 16:53:19","price":11.735,"volume":66}
{"time":"2009-05-04 16:53:25","price":11.73,"volume":488}
{"time":"2009-05-04 16:53:25","price":11.73,"volume":488}
{"time":"2009-05-04 16:53:25","price":11.73,"volume":488}
{"time":"2009-05-04 16:53:26","price":11.73,"volume":106}
{"time":"2009-05-04 16:53:26","price":11.735,"volume":382}
{"time":"2009-05-04 16:53:36","price":11.735,"volume":52}
{"time":"2009-05-04 16:53:36","price":11.735,"volume":2148}
{"time":"2009-05-04 16:53:42","price":11.73,"volume":2000}
{"time":"2009-05-04 16:53:46","price":11.74,"volume":1600}
{"time":"2009-05-04 16:53:47","price":11.74,"volume":3048}
{"time":"2009-05-04 16:53:48","price":11.74,"volume":2818}
{"time":"2009-05-04 16:53:51","price":11.74,"volume":4000}
{"time":"2009-05-04 16:53:53","price":11.74,"volume":930}
{"time":"2009-05-04 16:53:57","price":11.74,"volume":1600}
{"time":"2009-05-04 16:53:57","price":11.74,"volume":1166}
{"time":"2009-05-04 16:53:57","price":11.74,"volume":434}
{"time":"2009-05-04 16:54:09","price":11.735,"volume":1870}
{"time":"2009-05-04 16:54:09","price":11.735,"volume":1136}
{"time":"2009-05-04 16:54:11","price":11.735,"volume":4178}
{"time":"2009-05-04 16:54:12","price":11.735,"volume":4108}
{"time":"2009-05-04 16:54:18","price":11.74,"volume":2000}
{"time":"2009-05-04 16:54:18","price":11.74,"volume":3910}
{"time":"2009-05-04 16:54:18","price":11.74,"volume":2000}
{"time":"2009-05-04 16:54:18","price":11.74,"volume":1012}
{"time":"2009-05-04 16:54:34","price":11.74,"volume":2000}
{"time":"2009-05-04 16:54:43","price":11.74,"volume":6988}
{"time":"2009-05-04 16:54:43","price":11.74,"volume":2916}
{"time":"2009-05-04 16:54:43","price":11.74,"volume":6344}
{"time":"2009-05-04 16:54:43","price":11.74,"volume":5372}
{"time":"2009-05-04 16:54:43","price":11.74,"volume":3396}
{"time":"2009-05-04 16:54:48","price":11.74,"volume":464}
{"time":"2009-05-04 16:54:48","price":11.74,"volume":1390}
{"time":"2009-05-04 16:55:11","price":11.74,"volume":4000}
{"time":"2009-05-04 16:55:14","price":11.74,"volume":490}
{"time":"2009-05-04 16:55:14","price":11.74,"volume":6110}
{"time":"2009-05-04 16:55:27","price":11.735,"volume":2000}
{"time":"2009-05-04 16:55:27","price":11.735,"volume":4000}
{"time":"2009-05-04 16:55:27","price":11.735,"volume":1600}
{"time":"2009-05-04 16:55:27","price":11.735,"volume":2400}
{"time":"2009-05-04 16:55:37","price":11.74,"volume":2852}
{"time":"2009-05-04 16:55:37","price":11.74,"volume":3210}
{"time":"2009-05-04 16:55:37","price":11.74,"volume":3134}
{"time":"2009-05-04 16:55:37","price":11.74,"volume":2000}
{"time":"2009-05-04 16:55:41","price":11.74,"volume":1632}
{"time":"2009-05-04 16:55:46","price":11.74,"volume":214}
{"time":"2009-05-04 16:55:51","price":11.74,"volume":386}
{"time":"2009-05-04 16:55:51","price":11.74,"volume":1600}
{"time":"2009-05-04 16:56:05","price":11.745,"volume":1000}
{"time":"2009-05-04 16:56:14","price":11.735,"volume":5854}
{"time":"2009-05-04 16:56:14","price":11.735,"volume":1600}
{"time":"2009-05-04 16:56:14","price":11.735,"volume":7600}
{"time":"2009-05-04 16:56:15","price":11.74,"volume":200}
{"time":"2009-05-04 16:56:18","price":11.735,"volume":1600}
{"time":"2009-05-04 16:56:18","price":11.735,"volume":6354}
{"time":"2009-05-04 16:56:22","price":11.73,"volume":1214}
{"time":"2009-05-04 16:56:22","price":11.73,"volume":8786}
{"time":"2009-05-04 16:56:29","price":11.735,"volume":2046}
{"time":"2009-05-04 16:56:35","price":11.735,"volume":10000}
{"time":"2009-05-04 16:56:39","price":11.74,"volume":484}
{"time":"2009-05-04 16:56:39","price":11.74,"volume":96}
{"time":"2009-05-04 16:56:40","price":11.73,"volume":4512}
{"time":"2009-05-04 16:56:40","price":11.73,"volume":1600}
{"time":"2009-05-04 16:56:40","price":11.73,"volume":888}
{"time":"2009-05-04 16:57:10","price":11.735,"volume":2000}
{"time":"2009-05-04 16:57:10","price":11.73,"volume":1000}
{"time":"2009-05-04 16:57:17","price":11.73,"volume":312}
{"time":"2009-05-04 16:57:17","price":11.73,"volume":1788}
{"time":"2009-05-04 16:57:17","price":11.73,"volume":6212}
{"time":"2009-05-04 16:57:17","price":11.73,"volume":1600}
{"time":"2009-05-04 16:57:17","price":11.73,"volume":2212}
{"time":"2009-05-04 16:57:18","price":11.725,"volume":12210}
{"time":"2009-05-04 16:57:20","price":11.725,"volume":10028}
{"time":"2009-05-04 16:57:23","price":11.725,"volume":1816}
{"time":"2009-05-04 16:57:23","price":11.725,"volume":8694}
{"time":"2009-05-04 16:57:23","price":11.725,"volume":400}
{"time":"2009-05-04 16:57:23","price":11.725,"volume":5386}
{"time":"2009-05-04 16:57:24","price":11.725,"volume":774}
{"time":"2009-05-04 16:57:26","price":11.72,"volume":1000}
{"time":"2009-05-04 16:57:26","price":11.72,"volume":1266}
{"time":"2009-05-04 16:57:26","price":11.72,"volume":2000}
{"time":"2009-05-04 16:57:26","price":11.72,"volume":1600}
{"time":"2009-05-04 16:57:26","price":11.72,"volume":2284}
{"time":"2009-05-04 16:57:26","price":11.715,"volume":11850}
{"time":"2009-05-04 16:57:38","price":11.725,"volume":494}
{"time":"2009-05-04 16:57:48","price":11.72,"volume":1100}
{"time":"2009-05-04 16:57:48","price":11.72,"volume":1400}
{"time":"2009-05-04 16:57:49","price":11.72,"volume":200}
{"time":"2009-05-04 16:57:49","price":11.715,"volume":9800}
{"time":"2009-05-04 16:57:50","price":11.725,"volume":200}
{"time":"2009-05-04 16:58:04","price":11.715,"volume":2980}
{"time":"2009-05-04 16:58:16","price":11.715,"volume":704}
{"time":"2009-05-04 16:58:16","price":11.715,"volume":2000}
{"time":"2009-05-04 16:58:16","price":11.715,"volume":7296}
{"time":"2009-05-04 16:58:18","price":11.715,"volume":3442}
{"time":"2009-05-04 16:58:19","price":11.715,"volume":5478}
{"time":"2009-05-04 16:58:20","price":11.715,"volume":39400}
{"time":"2009-05-04 16:58:21","price":11.715,"volume":6800}
{"time":"2009-05-04 16:58:27","price":11.72,"volume":2}
{"time":"2009-05-04 16:58:27","price":11.72,"volume":1998}
{"time":"2009-05-04 16:58:29","price":11.715,"volume":16842}
{"time":"2009-05-04 16:58:29","price":11.715,"volume":14056}
{"time":"2009-05-04 16:58:30","price":11.715,"volume":400}
{"time":"2009-05-04 16:58:34","price":11.71,"volume":4824}
{"time":"2009-05-04 16:58:34","price":11.71,"volume":4976}
{"time":"2009-05-04 16:58:37","price":11.71,"volume":2000}
{"time":"2009-05-04 16:58:41","price":11.705,"volume":8000}
{"time":"2009-05-04 16:58:42","price":11.705,"volume":188}
{"time":"2009-05-04 16:58:42","price":11.705,"volume":4000}
{"time":"2009-05-04 16:58:42","price":11.705,"volume":5658}
{"time":"2009-05-04 16:58:42","price":11.705,"volume":3200}
{"time":"2009-05-04 16:58:42","price":11.705,"volume":1024}
{"time":"2009-05-04 16:58:42","price":11.705,"volume":516}
{"time":"2009-05-04 16:58:42","price":11.7,"volume":5414}
{"time":"2009-05-04 16:59:01","price":11.705,"volume":1000}
{"time":"2009-05-04 16:59:01","price":11.705,"volume":10298}
{"time":"2009-05-04 17:00:00","price":11.71,"volume":7194}
{"time":"2009-05-04 17:00:00","price":11.71,"volume":2622}
{"time":"2009-05-04 17:00:00","price":11.71,"volume":3918}
{"time":"2009-05-04 17:00:00","price":11.71,"volume":248}
{"time":"2009-05-04 17:00:00","price":11.71,"volume":360}
{"time":"2009-05-04 17:00:00","price":11.71,"volume":2524}
{"time":"2009-05-04 17:00:00","price":11.71,"volume":1754}
{"time":"2009-05-04 17:00:00","price":11.715,"volume":9332}
{"time":"2009-05-04 17:00:00","price":11.71,"volume":1686}
{"time":"2009-05-04 17:00:00","price":11.71,"volume":1446}
{"time":"2009-05-04 17:00:00","price":11.71,"volume":570}
{"time":"2009-05-04 17:00:01","price":11.71,"volume":1284}
{"time":"2009-05-04 17:00:01","price":11.71,"volume":816}
{"time":"2009-05-04 17:00:01","price":11.71,"volume":42}
{"time":"2009-05-04 17:00:01","price":11.71,"volume":478}
{"time":"2009-05-04 17:00:01","price":11.71,"volume":196}
{"time":"2009-05-04 17:00:02","price":11.71,"volume":712}
{"time":"2009-05-04 17:00:02","price":11.715,"volume":8658}
{"time":"2009-05-04 17:00:02","price":11.715,"volume":712}
{"time":"2009-05-04 17:00:28","price":11.73,"volume":4268}
{"time":"2009-05-04 17:00:28","price":11.73,"volume":2000}
{"time":"2009-05-04 17:00:28","price":11.73,"volume":3732}
{"time":"2009-05-04 17:00:29","price":11.725,"volume":4960}
{"time":"2009-05-04 17:00:29","price":11.725,"volume":36}
{"time":"2009-05-04 17:00:46","price":11.73,"volume":1846}
{"time":"2009-05-04 17:00:46","price":11.73,"volume":18154}
{"time":"2009-05-04 17:00:48","price":11.73,"volume":556}
{"time":"2009-05-04 17:00:48","price":11.73,"volume":528}
{"time":"2009-05-04 17:00:48","price":11.73,"volume":4962}
{"time":"2009-05-04 17:00:48","price":11.73,"volume":866}
{"time":"2009-05-04 17:00:50","price":11.73,"volume":104}
{"time":"2009-05-04 17:00:50","price":11.73,"volume":2532}
{"time":"2009-05-04 17:00:50","price":11.73,"volume":186}
{"time":"2009-05-04 17:00:52","price":11.73,"volume":2264}
{"time":"2009-05-04 17:00:52","price":11.73,"volume":1314}
{"time":"2009-05-04 17:00:52","price":11.73,"volume":774}
{"time":"2009-05-04 17:00:52","price":11.73,"volume":1164}
{"time":"2009-05-04 17:01:00","price":11.735,"volume":9572}
{"time":"2009-05-04 17:01:00","price":11.735,"volume":6640}
{"time":"2009-05-04 17:01:00","price":11.735,"volume":35182}
{"time":"2009-05-04 17:01:00","price":11.735,"volume":4450}
{"time":"2009-05-04 17:01:00","price":11.735,"volume":3604}
{"time":"2009-05-04 17:01:00","price":11.735,"volume":1518}
{"time":"2009-05-04 17:01:00","price":11.735,"volume":3604}
{"time":"2009-05-04 17:01:00","price":11.735,"volume":2070}
{"time":"2009-05-04 17:01:05","price":11.735,"volume":1232}
{"time":"2009-05-04 17:01:06","price":11.735,"volume":1000}
{"time":"2009-05-04 17:01:08","price":11.735,"volume":1600}
{"time":"2009-05-04 17:01:08","price":11.73,"volume":1058}
{"time":"2009-05-04 17:01:08","price":11.73,"volume":542}
{"time":"2009-05-04 17:01:11","price":11.74,"volume":1406}
{"time":"2009-05-04 17:01:19","price":11.735,"volume":200}
{"time":"2009-05-04 17:01:23","price":11.74,"volume":2748}
{"time":"2009-05-04 17:01:27","price":11.745,"volume":3000}
{"time":"2009-05-04 17:01:27","price":11.745,"volume":4000}
{"time":"2009-05-04 17:01:28","price":11.735,"volume":5400}
{"time":"2009-05-04 17:01:28","price":11.735,"volume":4280}
{"time":"2009-05-04 17:01:28","price":11.735,"volume":2200}
{"time":"2009-05-04 17:01:37","price":11.73,"volume":4176}
{"time":"2009-05-04 17:01:37","price":11.73,"volume":1600}
{"time":"2009-05-04 17:01:55","price":11.73,"volume":2810}
{"time":"2009-05-04 17:01:55","price":11.73,"volume":14134}
{"time":"2009-05-04 17:02:09","price":11.72,"volume":1600}
{"time":"2009-05-04 17:02:09","price":11.72,"volume":6454}
{"time":"2009-05-04 17:02:09","price":11.72,"volume":124}
{"time":"2009-05-04 17:02:15","price":11.72,"volume":1576}
{"time":"2009-05-04 17:02:37","price":11.72,"volume":3350}
{"time":"2009-05-04 17:02:37","price":11.72,"volume":2358}
{"time":"2009-05-04 17:02:37","price":11.72,"volume":2980}
{"time":"2009-05-04 17:02:37","price":11.72,"volume":2068}
{"time":"2009-05-04 17:02:37","price":11.72,"volume":1602}
{"time":"2009-05-04 17:02:37","price":11.72,"volume":56}
{"time":"2009-05-04 17:02:39","price":11.72,"volume":800}
{"time":"2009-05-04 17:02:40","price":11.72,"volume":566}
{"time":"2009-05-04 17:02:42","price":11.725,"volume":10000}
{"time":"2009-05-04 17:02:42","price":11.725,"volume":4360}
{"time":"2009-05-04 17:02:46","price":11.73,"volume":428}
{"time":"2009-05-04 17:02:47","price":11.73,"volume":2358}
{"time":"2009-05-04 17:02:47","price":11.73,"volume":768}
{"time":"2009-05-04 17:02:47","price":11.73,"volume":2968}
{"time":"2009-05-04 17:02:48","price":11.73,"volume":2124}
{"time":"2009-05-04 17:02:56","price":11.73,"volume":2848}
{"time":"2009-05-04 17:02:56","price":11.735,"volume":1922}
{"time":"2009-05-04 17:03:04","price":11.735,"volume":200}
{"time":"2009-05-04 17:03:15","price":11.735,"volume":114}
{"time":"2009-05-04 17:03:24","price":11.735,"volume":1384}
{"time":"2009-05-04 17:03:24","price":11.735,"volume":2088}
{"time":"2009-05-04 17:03:25","price":11.735,"volume":4292}
{"time":"2009-05-04 17:03:25","price":11.735,"volume":5248}
{"time":"2009-05-04 17:03:25","price":11.735,"volume":10000}
{"time":"2009-05-04 17:03:25","price":11.735,"volume":2524}
{"time":"2009-05-04 17:03:35","price":11.74,"volume":2500}
{"time":"2009-05-04 17:03:35","price":11.74,"volume":6500}
{"time":"2009-05-04 17:03:40","price":11.74,"volume":3500}
{"time":"2009-05-04 17:03:40","price":11.74,"volume":12158}
{"time":"2009-05-04 17:03:40","price":11.74,"volume":5774}
{"time":"2009-05-04 17:03:40","price":11.74,"volume":2068}
{"time":"2009-05-04 17:03:45","price":11.74,"volume":8460}
{"time":"2009-05-04 17:03:48","price":11.74,"volume":5500}
{"time":"2009-05-04 17:03:48","price":11.74,"volume":6040}
{"time":"2009-05-04 17:03:48","price":11.74,"volume":6040}
{"time":"2009-05-04 17:03:50","price":11.74,"volume":2000}
{"time":"2009-05-04 17:03:50","price":11.74,"volume":596}
{"time":"2009-05-04 17:03:50","price":11.74,"volume":11364}
{"time":"2009-05-04 17:03:50","price":11.74,"volume":6674}
{"time":"2009-05-04 17:03:54","price":11.74,"volume":2706}
{"time":"2009-05-04 17:03:54","price":11.74,"volume":1384}
{"time":"2009-05-04 17:03:55","price":11.74,"volume":10000}
{"time":"2009-05-04 17:03:58","price":11.74,"volume":200}
{"time":"2009-05-04 17:04:04","price":11.74,"volume":5710}
{"time":"2009-05-04 17:04:04","price":11.74,"volume":1600}
{"time":"2009-05-04 17:04:04","price":11.74,"volume":4232}
{"time":"2009-05-04 17:04:04","price":11.74,"volume":11542}
{"time":"2009-05-04 17:04:04","price":11.74,"volume":8458}
{"time":"2009-05-04 17:04:04","price":11.74,"volume":1084}
{"time":"2009-05-04 17:04:04","price":11.74,"volume":11542}
{"time":"2009-05-04 17:04:04","price":11.74,"volume":4000}
{"time":"2009-05-04 17:04:04","price":11.74,"volume":3200}
{"time":"2009-05-04 17:04:10","price":11.735,"volume":2824}
{"time":"2009-05-04 17:04:11","price":11.735,"volume":11608}
{"time":"2009-05-04 17:04:11","price":11.735,"volume":68}
{"time":"2009-05-04 17:04:11","price":11.735,"volume":200}
{"time":"2009-05-04 17:04:11","price":11.735,"volume":4312}
{"time":"2009-05-04 17:04:14","price":11.73,"volume":400}
{"time":"2009-05-04 17:04:14","price":11.73,"volume":1000}
{"time":"2009-05-04 17:04:14","price":11.73,"volume":2000}
{"time":"2009-05-04 17:04:14","price":11.73,"volume":600}
{"time":"2009-05-04 17:04:14","price":11.73,"volume":200}
{"time":"2009-05-04 17:04:14","price":11.73,"volume":1400}
{"time":"2009-05-04 17:04:19","price":11.725,"volume":200}
{"time":"2009-05-04 17:04:19","price":11.725,"volume":200}
{"time":"2009-05-04 17:04:24","price":11.725,"volume":160}
{"time":"2009-05-04 17:04:38","price":11.725,"volume":9440}
{"time":"2009-05-04 17:04:38","price":11.725,"volume":2800}
{"time":"2009-05-04 17:04:38","price":11.725,"volume":3000}
{"time":"2009-05-04 17:04:38","price":11.725,"volume":4000}
{"time":"2009-05-04 17:04:38","price":11.72,"volume":4294}
{"time":"2009-05-04 17:04:38","price":11.72,"volume":1070}
{"time":"2009-05-04 17:04:38","price":11.72,"volume":5396}
{"time":"2009-05-04 17:04:46","price":11.725,"volume":11428}
{"time":"2009-05-04 17:04:47","price":11.725,"volume":1000}
{"time":"2009-05-04 17:04:47","price":11.725,"volume":2000}
{"time":"2009-05-04 17:04:47","price":11.725,"volume":4800}
{"time":"2009-05-04 17:04:48","price":11.725,"volume":800}
{"time":"2009-05-04 17:04:48","price":11.725,"volume":678}
{"time":"2009-05-04 17:04:51","price":11.73,"volume":2800}
{"time":"2009-05-04 17:04:51","price":11.73,"volume":2200}
{"time":"2009-05-04 17:04:52","price":11.725,"volume":800}
{"time":"2009-05-04 17:04:52","price":11.73,"volume":5000}
{"time":"2009-05-04 17:05:00","price":11.73,"volume":6088}
{"time":"2009-05-04 17:05:00","price":11.73,"volume":2204}
{"time":"2009-05-04 17:05:00","price":11.73,"volume":10000}
{"time":"2009-05-04 17:05:00","price":11.73,"volume":954}
{"time":"2009-05-04 17:05:02","price":11.735,"volume":2606}
{"time":"2009-05-04 17:05:02","price":11.735,"volume":5856}
{"time":"2009-05-04 17:05:02","price":11.735,"volume":4144}
{"time":"2009-05-04 17:05:07","price":11.735,"volume":4144}
{"time":"2009-05-04 17:05:07","price":11.735,"volume":1600}
{"time":"2009-05-04 17:05:08","price":11.73,"volume":690}
{"time":"2009-05-04 17:05:09","price":11.73,"volume":138}
{"time":"2009-05-04 17:05:10","price":11.73,"volume":9246}
{"time":"2009-05-04 17:05:10","price":11.73,"volume":10680}
{"time":"2009-05-04 17:05:10","price":11.73,"volume":2200}
{"time":"2009-05-04 17:05:10","price":11.73,"volume":3200}
{"time":"2009-05-04 17:05:10","price":11.73,"volume":3200}
{"time":"2009-05-04 17:05:13","price":11.725,"volume":4110}
{"time":"2009-05-04 17:05:13","price":11.72,"volume":5890}
{"time":"2009-05-04 17:05:20","price":11.73,"volume":4000}
{"time":"2009-05-04 17:05:21","price":11.73,"volume":950}
{"time":"2009-05-04 17:05:21","price":11.73,"volume":4732}
{"time":"2009-05-04 17:05:52","price":11.73,"volume":1048}
{"time":"2009-05-04 17:06:07","price":11.73,"volume":854}
{"time":"2009-05-04 17:06:13","price":11.725,"volume":2254}
{"time":"2009-05-04 17:06:24","price":11.73,"volume":8852}
{"time":"2009-05-04 17:06:24","price":11.73,"volume":4124}
{"time":"2009-05-04 17:06:25","price":11.73,"volume":9544}
{"time":"2009-05-04 17:06:39","price":11.73,"volume":916}
{"time":"2009-05-04 17:06:39","price":11.73,"volume":182}
{"time":"2009-05-04 17:06:45","price":11.73,"volume":2306}
{"time":"2009-05-04 17:06:46","price":11.725,"volume":1600}
{"time":"2009-05-04 17:06:46","price":11.725,"volume":1600}
{"time":"2009-05-04 17:06:46","price":11.725,"volume":1976}
{"time":"2009-05-04 17:06:46","price":11.725,"volume":10000}
{"time":"2009-05-04 17:06:46","price":11.725,"volume":17792}
{"time":"2009-05-04 17:07:12","price":11.73,"volume":2998}
{"time":"2009-05-04 17:07:12","price":11.73,"volume":1002}
{"time":"2009-05-04 17:07:12","price":11.73,"volume":3158}
{"time":"2009-05-04 17:07:12","price":11.73,"volume":894}
{"time":"2009-05-04 17:07:12","price":11.73,"volume":1416}
{"time":"2009-05-04 17:07:13","price":11.73,"volume":1690}
{"time":"2009-05-04 17:07:13","price":11.73,"volume":8022}
{"time":"2009-05-04 17:07:39","price":11.735,"volume":5744}
{"time":"2009-05-04 17:07:39","price":11.735,"volume":146}
{"time":"2009-05-04 17:07:39","price":11.735,"volume":1762}
{"time":"2009-05-04 17:07:40","price":11.735,"volume":8120}
{"time":"2009-05-04 17:07:47","price":11.735,"volume":118}
{"time":"2009-05-04 17:07:47","price":11.735,"volume":4608}
{"time":"2009-05-04 17:07:47","price":11.735,"volume":3764}
{"time":"2009-05-04 17:07:47","price":11.735,"volume":2524}
{"time":"2009-05-04 17:07:55","price":11.735,"volume":4000}
{"time":"2009-05-04 17:07:55","price":11.735,"volume":1334}
{"time":"2009-05-04 17:08:04","price":11.74,"volume":10000}
{"time":"2009-05-04 17:08:04","price":11.74,"volume":1000}
{"time":"2009-05-04 17:08:04","price":11.74,"volume":13076}
{"time":"2009-05-04 17:08:04","price":11.74,"volume":4786}
{"time":"2009-05-04 17:08:04","price":11.74,"volume":4000}
{"time":"2009-05-04 17:08:04","price":11.74,"volume":400}
{"time":"2009-05-04 17:08:04","price":11.74,"volume":6572}
{"time":"2009-05-04 17:08:07","price":11.74,"volume":3952}
{"time":"2009-05-04 17:08:10","price":11.74,"volume":200}
{"time":"2009-05-04 17:08:18","price":11.74,"volume":2250}
{"time":"2009-05-04 17:08:23","price":11.74,"volume":750}
{"time":"2009-05-04 17:08:23","price":11.74,"volume":50}
{"time":"2009-05-04 17:08:24","price":11.74,"volume":1688}
{"time":"2009-05-04 17:08:25","price":11.74,"volume":522}
{"time":"2009-05-04 17:08:25","price":11.74,"volume":40}
{"time":"2009-05-04 17:08:26","price":11.735,"volume":2716}
{"time":"2009-05-04 17:08:26","price":11.735,"volume":3020}
{"time":"2009-05-04 17:08:26","price":11.735,"volume":2314}
{"time":"2009-05-04 17:08:26","price":11.735,"volume":52}
{"time":"2009-05-04 17:08:26","price":11.735,"volume":1898}
{"time":"2009-05-04 17:08:35","price":11.735,"volume":7892}
{"time":"2009-05-04 17:08:47","price":11.735,"volume":4408}
{"time":"2009-05-04 17:08:54","price":11.735,"volume":1952}
{"time":"2009-05-04 17:09:04","price":11.735,"volume":200}
{"time":"2009-05-04 17:09:10","price":11.73,"volume":1600}
{"time":"2009-05-04 17:09:10","price":11.73,"volume":1600}
{"time":"2009-05-04 17:09:10","price":11.73,"volume":820}
{"time":"2009-05-04 17:09:10","price":11.73,"volume":10000}
{"time":"2009-05-04 17:09:10","price":11.73,"volume":102}
{"time":"2009-05-04 17:09:10","price":11.73,"volume":4518}
{"time":"2009-05-04 17:09:13","price":11.735,"volume":38}
{"time":"2009-05-04 17:09:13","price":11.735,"volume":10000}
{"time":"2009-05-04 17:09:28","price":11.73,"volume":11482}
{"time":"2009-05-04 17:09:28","price":11.73,"volume":1700}
{"time":"2009-05-04 17:09:28","price":11.73,"volume":10000}
{"time":"2009-05-04 17:09:28","price":11.73,"volume":2158}
{"time":"2009-05-04 17:10:06","price":11.735,"volume":7930}
{"time":"2009-05-04 17:10:09","price":11.735,"volume":2070}
{"time":"2009-05-04 17:10:09","price":11.735,"volume":2}
{"time":"2009-05-04 17:10:26","price":11.74,"volume":14}
{"time":"2009-05-04 17:10:36","price":11.74,"volume":400}
{"time":"2009-05-04 17:10:36","price":11.74,"volume":200}
{"time":"2009-05-04 17:10:36","price":11.74,"volume":200}
{"time":"2009-05-04 17:10:36","price":11.74,"volume":200}
{"time":"2009-05-04 17:10:36","price":11.74,"volume":200}
{"time":"2009-05-04 17:10:48","price":11.74,"volume":1382}
{"time":"2009-05-04 17:10:48","price":11.74,"volume":564}
{"time":"2009-05-04 17:10:52","price":11.735,"volume":2000}
{"time":"2009-05-04 17:10:55","price":11.74,"volume":9908}
{"time":"2009-05-04 17:10:58","price":11.74,"volume":2400}
{"time":"2009-05-04 17:10:58","price":11.74,"volume":3000}
{"time":"2009-05-04 17:10:58","price":11.74,"volume":1866}
{"time":"2009-05-04 17:10:58","price":11.74,"volume":1860}
{"time":"2009-05-04 17:10:58","price":11.74,"volume":21156}
{"time":"2009-05-04 17:10:58","price":11.74,"volume":300}
{"time":"2009-05-04 17:10:58","price":11.74,"volume":1756}
{"time":"2009-05-04 17:10:58","price":11.74,"volume":5242}
{"time":"2009-05-04 17:11:00","price":11.74,"volume":4404}
{"time":"2009-05-04 17:11:00","price":11.74,"volume":3416}
{"time":"2009-05-04 17:11:01","price":11.74,"volume":7374}
{"time":"2009-05-04 17:11:01","price":11.74,"volume":1318}
{"time":"2009-05-04 17:11:01","price":11.74,"volume":3556}
{"time":"2009-05-04 17:11:01","price":11.74,"volume":2500}
{"time":"2009-05-04 17:11:01","price":11.74,"volume":1344}
{"time":"2009-05-04 17:11:01","price":11.74,"volume":1072}
{"time":"2009-05-04 17:11:01","price":11.74,"volume":1588}
{"time":"2009-05-04 17:11:02","price":11.745,"volume":2400}
{"time":"2009-05-04 17:11:05","price":11.745,"volume":2830}
{"time":"2009-05-04 17:11:06","price":11.75,"volume":8510}
{"time":"2009-05-04 17:11:14","price":11.74,"volume":980}
{"time":"2009-05-04 17:11:29","price":11.75,"volume":1490}
{"time":"2009-05-04 17:11:29","price":11.75,"volume":12388}
{"time":"2009-05-04 17:11:29","price":11.75,"volume":5064}
{"time":"2009-05-04 17:11:29","price":11.75,"volume":200}
{"time":"2009-05-04 17:11:29","price":11.75,"volume":4220}
{"time":"2009-05-04 17:11:33","price":11.755,"volume":3852}
{"time":"2009-05-04 17:11:33","price":11.755,"volume":2500}
{"time":"2009-05-04 17:11:33","price":11.76,"volume":100}
{"time":"2009-05-04 17:11:33","price":11.76,"volume":1000}
{"time":"2009-05-04 17:11:33","price":11.76,"volume":6364}
{"time":"2009-05-04 17:11:33","price":11.76,"volume":3586}
{"time":"2009-05-04 17:11:33","price":11.76,"volume":50}
{"time":"2009-05-04 17:11:33","price":11.76,"volume":4000}
{"time":"2009-05-04 17:11:33","price":11.76,"volume":7160}
{"time":"2009-05-04 17:11:40","price":11.76,"volume":200}
{"time":"2009-05-04 17:11:45","price":11.76,"volume":1000}
{"time":"2009-05-04 17:11:51","price":11.76,"volume":1064}
{"time":"2009-05-04 17:11:52","price":11.755,"volume":3138}
{"time":"2009-05-04 17:11:53","price":11.76,"volume":158}
{"time":"2009-05-04 17:11:53","price":11.755,"volume":7098}
{"time":"2009-05-04 17:11:59","price":11.755,"volume":400}
{"time":"2009-05-04 17:12:00","price":11.76,"volume":2258}
{"time":"2009-05-04 17:12:00","price":11.76,"volume":3742}
{"time":"2009-05-04 17:12:00","price":11.755,"volume":1400}
{"time":"2009-05-04 17:12:00","price":11.755,"volume":4822}
{"time":"2009-05-04 17:12:11","price":11.76,"volume":2400}
{"time":"2009-05-04 17:12:11","price":11.76,"volume":200}
{"time":"2009-05-04 17:12:11","price":11.76,"volume":410}
{"time":"2009-05-04 17:12:15","price":11.76,"volume":2186}
{"time":"2009-05-04 17:12:20","price":11.76,"volume":1682}
{"time":"2009-05-04 17:12:21","price":11.765,"volume":5030}
{"time":"2009-05-04 17:12:21","price":11.765,"volume":5436}
{"time":"2009-05-04 17:12:21","price":11.765,"volume":200}
{"time":"2009-05-04 17:12:21","price":11.765,"volume":1334}
{"time":"2009-05-04 17:12:26","price":11.76,"volume":1400}
{"time":"2009-05-04 17:12:27","price":11.76,"volume":1400}
{"time":"2009-05-04 17:12:29","price":11.765,"volume":48}
{"time":"2009-05-04 17:13:25","price":11.765,"volume":4}
{"time":"2009-05-04 17:13:25","price":11.765,"volume":2092}
{"time":"2009-05-04 17:13:27","price":11.765,"volume":11142}
{"time":"2009-05-04 17:13:28","price":11.765,"volume":1306}
{"time":"2009-05-04 17:13:35","price":11.765,"volume":10}
{"time":"2009-05-04 17:13:39","price":11.77,"volume":2000}
{"time":"2009-05-04 17:13:39","price":11.77,"volume":21494}
{"time":"2009-05-04 17:13:39","price":11.77,"volume":2450}
{"time":"2009-05-04 17:13:40","price":11.77,"volume":890}
{"time":"2009-05-04 17:13:40","price":11.77,"volume":936}
{"time":"2009-05-04 17:13:40","price":11.77,"volume":600}
{"time":"2009-05-04 17:13:40","price":11.77,"volume":5060}
{"time":"2009-05-04 17:13:40","price":11.77,"volume":266}
{"time":"2009-05-04 17:13:40","price":11.77,"volume":1200}
{"time":"2009-05-04 17:13:40","price":11.77,"volume":1140}
{"time":"2009-05-04 17:13:40","price":11.77,"volume":1600}
{"time":"2009-05-04 17:13:40","price":11.77,"volume":62}
{"time":"2009-05-04 17:13:40","price":11.77,"volume":510}
{"time":"2009-05-04 17:13:40","price":11.77,"volume":666}
{"time":"2009-05-04 17:13:40","price":11.77,"volume":172}
{"time":"2009-05-04 17:13:40","price":11.77,"volume":1866}
{"time":"2009-05-04 17:13:41","price":11.765,"volume":284}
{"time":"2009-05-04 17:13:41","price":11.765,"volume":4098}
{"time":"2009-05-04 17:13:41","price":11.765,"volume":1258}
{"time":"2009-05-04 17:13:41","price":11.765,"volume":1102}
{"time":"2009-05-04 17:13:41","price":11.765,"volume":1204}
{"time":"2009-05-04 17:13:41","price":11.765,"volume":2054}
{"time":"2009-05-04 17:13:41","price":11.775,"volume":6000}
{"time":"2009-05-04 17:13:41","price":11.775,"volume":4000}
{"time":"2009-05-04 17:13:41","price":11.775,"volume":600}
{"time":"2009-05-04 17:13:52","price":11.78,"volume":2100}
{"time":"2009-05-04 17:13:52","price":11.78,"volume":1200}
{"time":"2009-05-04 17:13:52","price":11.78,"volume":1822}
{"time":"2009-05-04 17:13:52","price":11.78,"volume":3968}
{"time":"2009-05-04 17:14:12","price":11.78,"volume":2000}
{"time":"2009-05-04 17:14:21","price":11.78,"volume":1592}
{"time":"2009-05-04 17:14:21","price":11.78,"volume":18408}
{"time":"2009-05-04 17:14:21","price":11.78,"volume":162}
{"time":"2009-05-04 17:14:23","price":11.78,"volume":1430}
{"time":"2009-05-04 17:14:23","price":11.78,"volume":2000}
{"time":"2009-05-04 17:14:23","price":11.78,"volume":4570}
{"time":"2009-05-04 17:14:32","price":11.78,"volume":12000}
{"time":"2009-05-04 17:14:37","price":11.78,"volume":3558}
{"time":"2009-05-04 17:14:37","price":11.78,"volume":1200}
{"time":"2009-05-04 17:14:37","price":11.785,"volume":2314}
{"time":"2009-05-04 17:14:37","price":11.785,"volume":6000}
{"time":"2009-05-04 17:14:37","price":11.785,"volume":200}
{"time":"2009-05-04 17:14:37","price":11.785,"volume":4000}
{"time":"2009-05-04 17:14:37","price":11.785,"volume":1654}
{"time":"2009-05-04 17:14:37","price":11.785,"volume":1074}
{"time":"2009-05-04 17:14:37","price":11.78,"volume":200}
{"time":"2009-05-04 17:14:43","price":11.78,"volume":204}
{"time":"2009-05-04 17:14:48","price":11.775,"volume":1746}
{"time":"2009-05-04 17:14:48","price":11.775,"volume":3782}
{"time":"2009-05-04 17:14:48","price":11.775,"volume":19554}
{"time":"2009-05-04 17:14:48","price":11.775,"volume":1256}
{"time":"2009-05-04 17:14:48","price":11.775,"volume":2404}
{"time":"2009-05-04 17:14:48","price":11.775,"volume":10894}
{"time":"2009-05-04 17:14:48","price":11.775,"volume":2368}
{"time":"2009-05-04 17:14:48","price":11.77,"volume":2000}
{"time":"2009-05-04 17:14:50","price":11.77,"volume":400}
{"time":"2009-05-04 17:14:50","price":11.77,"volume":1400}
{"time":"2009-05-04 17:14:50","price":11.77,"volume":600}
{"time":"2009-05-04 17:14:50","price":11.77,"volume":1000}
{"time":"2009-05-04 17:14:50","price":11.77,"volume":200}
{"time":"2009-05-04 17:14:50","price":11.77,"volume":200}
{"time":"2009-05-04 17:14:50","price":11.77,"volume":200}
{"time":"2009-05-04 17:14:50","price":11.77,"volume":6400}
{"time":"2009-05-04 17:14:50","price":11.77,"volume":800}
{"time":"2009-05-04 17:14:50","price":11.77,"volume":800}
{"time":"2009-05-04 17:14:50","price":11.77,"volume":3020}
{"time":"2009-05-04 17:14:50","price":11.77,"volume":3054}
{"time":"2009-05-04 17:14:50","price":11.77,"volume":1212}
{"time":"2009-05-04 17:14:54","price":11.765,"volume":5282}
{"time":"2009-05-04 17:14:54","price":11.765,"volume":2528}
{"time":"2009-05-04 17:14:56","price":11.76,"volume":4000}
{"time":"2009-05-04 17:14:56","price":11.76,"volume":7996}
{"time":"2009-05-04 17:14:56","price":11.76,"volume":804}
{"time":"2009-05-04 17:14:57","price":11.76,"volume":328}
{"time":"2009-05-04 17:14:57","price":11.76,"volume":3400}
{"time":"2009-05-04 17:14:57","price":11.76,"volume":1600}
{"time":"2009-05-04 17:14:57","price":11.76,"volume":2984}
{"time":"2009-05-04 17:15:00","price":11.755,"volume":2294}
{"time":"2009-05-04 17:15:00","price":11.755,"volume":206}
{"time":"2009-05-04 17:15:06","price":11.765,"volume":6238}
{"time":"2009-05-04 17:15:17","price":11.765,"volume":9964}
{"time":"2009-05-04 17:15:19","price":11.76,"volume":4340}
{"time":"2009-05-04 17:15:23","price":11.765,"volume":2906}
{"time":"2009-05-04 17:15:23","price":11.765,"volume":3200}
{"time":"2009-05-04 17:15:23","price":11.77,"volume":4894}
{"time":"2009-05-04 17:15:32","price":11.76,"volume":4098}
{"time":"2009-05-04 17:15:53","price":11.77,"volume":500}
{"time":"2009-05-04 17:15:53","price":11.77,"volume":4606}
{"time":"2009-05-04 17:15:53","price":11.77,"volume":4328}
{"time":"2009-05-04 17:15:54","price":11.77,"volume":2738}
{"time":"2009-05-04 17:15:54","price":11.77,"volume":6414}
{"time":"2009-05-04 17:15:54","price":11.77,"volume":10684}
{"time":"2009-05-04 17:15:54","price":11.77,"volume":6164}
{"time":"2009-05-04 17:16:00","price":11.77,"volume":2548}
{"time":"2009-05-04 17:16:00","price":11.77,"volume":1400}
{"time":"2009-05-04 17:16:00","price":11.77,"volume":4356}
{"time":"2009-05-04 17:16:00","price":11.77,"volume":7890}
{"time":"2009-05-04 17:16:01","price":11.77,"volume":12}
{"time":"2009-05-04 17:16:01","price":11.77,"volume":6412}
{"time":"2009-05-04 17:16:02","price":11.77,"volume":812}
{"time":"2009-05-04 17:16:03","price":11.77,"volume":7266}
{"time":"2009-05-04 17:16:06","price":11.77,"volume":2734}
{"time":"2009-05-04 17:16:06","price":11.77,"volume":3020}
{"time":"2009-05-04 17:16:06","price":11.77,"volume":6868}
{"time":"2009-05-04 17:16:13","price":11.775,"volume":4092}
{"time":"2009-05-04 17:16:13","price":11.775,"volume":5908}
{"time":"2009-05-04 17:16:13","price":11.775,"volume":3740}
{"time":"2009-05-04 17:16:13","price":11.775,"volume":4482}
{"time":"2009-05-04 17:16:16","price":11.78,"volume":4000}
{"time":"2009-05-04 17:16:16","price":11.785,"volume":3528}
{"time":"2009-05-04 17:16:16","price":11.785,"volume":4000}
{"time":"2009-05-04 17:16:16","price":11.785,"volume":1756}
{"time":"2009-05-04 17:17:05","price":11.78,"volume":900}
{"time":"2009-05-04 17:17:05","price":11.78,"volume":22508}
{"time":"2009-05-04 17:17:05","price":11.78,"volume":5272}
{"time":"2009-05-04 17:17:06","price":11.78,"volume":1742}
{"time":"2009-05-04 17:17:06","price":11.78,"volume":3520}
{"time":"2009-05-04 17:17:11","price":11.78,"volume":54}
{"time":"2009-05-04 17:17:11","price":11.78,"volume":2210}
{"time":"2009-05-04 17:17:17","price":11.78,"volume":1092}
{"time":"2009-05-04 17:17:18","price":11.785,"volume":1100}
{"time":"2009-05-04 17:17:24","price":11.78,"volume":1374}
{"time":"2009-05-04 17:17:24","price":11.78,"volume":888}
{"time":"2009-05-04 17:17:24","price":11.78,"volume":1646}
{"time":"2009-05-04 17:17:24","price":11.78,"volume":2902}
{"time":"2009-05-04 17:17:24","price":11.78,"volume":870}
{"time":"2009-05-04 17:17:24","price":11.78,"volume":26}
{"time":"2009-05-04 17:17:45","price":11.78,"volume":1700}
{"time":"2009-05-04 17:17:55","price":11.78,"volume":300}
{"time":"2009-05-04 17:17:55","price":11.78,"volume":1480}
{"time":"2009-05-04 17:18:04","price":11.775,"volume":2206}
{"time":"2009-05-04 17:18:04","price":11.775,"volume":1600}
{"time":"2009-05-04 17:18:04","price":11.775,"volume":1900}
{"time":"2009-05-04 17:18:04","price":11.775,"volume":2604}
{"time":"2009-05-04 17:18:04","price":11.775,"volume":1690}
{"time":"2009-05-04 17:18:06","price":11.775,"volume":17500}
{"time":"2009-05-04 17:18:06","price":11.775,"volume":5452}
{"time":"2009-05-04 17:18:06","price":11.775,"volume":6788}
{"time":"2009-05-04 17:18:06","price":11.775,"volume":2852}
{"time":"2009-05-04 17:18:06","price":11.775,"volume":3020}
{"time":"2009-05-04 17:18:06","price":11.775,"volume":1000}
{"time":"2009-05-04 17:18:10","price":11.77,"volume":800}
{"time":"2009-05-04 17:18:10","price":11.77,"volume":1200}
{"time":"2009-05-04 17:19:01","price":11.77,"volume":32}
{"time":"2009-05-04 17:19:03","price":11.775,"volume":5000}
{"time":"2009-05-04 17:19:03","price":11.775,"volume":10000}
{"time":"2009-05-04 17:19:04","price":11.775,"volume":2584}
{"time":"2009-05-04 17:19:05","price":11.775,"volume":2416}
{"time":"2009-05-04 17:19:05","price":11.775,"volume":4832}
{"time":"2009-05-04 17:19:06","price":11.775,"volume":5000}
{"time":"2009-05-04 17:19:06","price":11.775,"volume":10000}
{"time":"2009-05-04 17:19:08","price":11.775,"volume":5000}
{"time":"2009-05-04 17:19:08","price":11.775,"volume":5168}
{"time":"2009-05-04 17:19:25","price":11.775,"volume":4092}
{"time":"2009-05-04 17:19:28","price":11.775,"volume":1600}
{"time":"2009-05-04 17:19:32","price":11.775,"volume":490}
{"time":"2009-05-04 17:20:03","price":11.775,"volume":1510}
{"time":"2009-05-04 17:20:03","price":11.775,"volume":2}
{"time":"2009-05-04 17:20:26","price":11.775,"volume":4056}
{"time":"2009-05-04 17:20:27","price":11.775,"volume":1600}
{"time":"2009-05-04 17:20:32","price":11.775,"volume":4344}
{"time":"2009-05-04 17:20:38","price":11.775,"volume":812}
{"time":"2009-05-04 17:20:38","price":11.775,"volume":3020}
{"time":"2009-05-04 17:20:40","price":11.775,"volume":3772}
{"time":"2009-05-04 17:20:52","price":11.77,"volume":1968}
{"time":"2009-05-04 17:20:52","price":11.77,"volume":400}
{"time":"2009-05-04 17:20:52","price":11.77,"volume":1200}
{"time":"2009-05-04 17:20:52","price":11.77,"volume":1054}
{"time":"2009-05-04 17:20:52","price":11.77,"volume":1600}
{"time":"2009-05-04 17:20:52","price":11.77,"volume":1000}
{"time":"2009-05-04 17:20:52","price":11.77,"volume":1600}
{"time":"2009-05-04 17:20:52","price":11.77,"volume":1178}
{"time":"2009-05-04 17:21:05","price":11.77,"volume":1600}
{"time":"2009-05-04 17:21:05","price":11.77,"volume":2114}
{"time":"2009-05-04 17:21:09","price":11.775,"volume":4056}
{"time":"2009-05-04 17:21:31","price":11.77,"volume":906}
{"time":"2009-05-04 17:21:31","price":11.77,"volume":30000}
{"time":"2009-05-04 17:21:31","price":11.77,"volume":1600}
{"time":"2009-05-04 17:21:31","price":11.77,"volume":7200}
{"time":"2009-05-04 17:21:31","price":11.77,"volume":1600}
{"time":"2009-05-04 17:21:33","price":11.765,"volume":2276}
{"time":"2009-05-04 17:21:33","price":11.765,"volume":1158}
{"time":"2009-05-04 17:21:33","price":11.765,"volume":2022}
{"time":"2009-05-04 17:21:33","price":11.765,"volume":1600}
{"time":"2009-05-04 17:21:33","price":11.765,"volume":2944}
{"time":"2009-05-04 17:21:33","price":11.765,"volume":1600}
{"time":"2009-05-04 17:21:35","price":11.765,"volume":12090}
{"time":"2009-05-04 17:21:38","price":11.77,"volume":1000}
{"time":"2009-05-04 17:21:39","price":11.77,"volume":1000}
{"time":"2009-05-04 17:21:44","price":11.76,"volume":5418}
{"time":"2009-05-04 17:21:44","price":11.76,"volume":160}
{"time":"2009-05-04 17:21:44","price":11.76,"volume":1272}
{"time":"2009-05-04 17:21:44","price":11.76,"volume":3020}
{"time":"2009-05-04 17:21:44","price":11.76,"volume":1800}
{"time":"2009-05-04 17:21:44","price":11.76,"volume":13584}
{"time":"2009-05-04 17:21:44","price":11.755,"volume":3000}
{"time":"2009-05-04 17:21:44","price":11.755,"volume":1000}
{"time":"2009-05-04 17:21:44","price":11.755,"volume":1400}
{"time":"2009-05-04 17:21:44","price":11.755,"volume":16346}
{"time":"2009-05-04 17:21:45","price":11.77,"volume":130}
{"time":"2009-05-04 17:21:47","price":11.77,"volume":864}
{"time":"2009-05-04 17:21:47","price":11.77,"volume":36}
{"time":"2009-05-04 17:21:54","price":11.755,"volume":4000}
{"time":"2009-05-04 17:21:54","price":11.755,"volume":4000}
{"time":"2009-05-04 17:21:54","price":11.755,"volume":16348}
{"time":"2009-05-04 17:21:54","price":11.755,"volume":1800}
{"time":"2009-05-04 17:21:54","price":11.755,"volume":3020}
{"time":"2009-05-04 17:21:54","price":11.755,"volume":2962}
{"time":"2009-05-04 17:21:54","price":11.75,"volume":9964}
{"time":"2009-05-04 17:21:54","price":11.75,"volume":4000}
{"time":"2009-05-04 17:21:54","price":11.75,"volume":2000}
{"time":"2009-05-04 17:21:54","price":11.75,"volume":22506}
{"time":"2009-05-04 17:21:58","price":11.755,"volume":4000}
{"time":"2009-05-04 17:21:58","price":11.755,"volume":892}
{"time":"2009-05-04 17:21:58","price":11.755,"volume":708}
{"time":"2009-05-04 17:21:58","price":11.755,"volume":3292}
{"time":"2009-05-04 17:22:03","price":11.755,"volume":1600}
{"time":"2009-05-04 17:22:03","price":11.755,"volume":708}
{"time":"2009-05-04 17:22:03","price":11.755,"volume":292}
{"time":"2009-05-04 17:22:03","price":11.755,"volume":1600}
{"time":"2009-05-04 17:22:03","price":11.755,"volume":3020}
{"time":"2009-05-04 17:22:03","price":11.75,"volume":272}
{"time":"2009-05-04 17:22:04","price":11.755,"volume":1000}
{"time":"2009-05-04 17:22:09","price":11.755,"volume":1600}
{"time":"2009-05-04 17:22:11","price":11.755,"volume":1600}
{"time":"2009-05-04 17:22:12","price":11.75,"volume":138}
{"time":"2009-05-04 17:22:12","price":11.75,"volume":200}
{"time":"2009-05-04 17:22:12","price":11.75,"volume":1262}
{"time":"2009-05-04 17:22:17","price":11.75,"volume":28738}
{"time":"2009-05-04 17:22:17","price":11.75,"volume":1600}
{"time":"2009-05-04 17:22:17","price":11.75,"volume":2000}
{"time":"2009-05-04 17:22:17","price":11.75,"volume":1006}
{"time":"2009-05-04 17:22:17","price":11.75,"volume":1600}
{"time":"2009-05-04 17:22:17","price":11.75,"volume":3020}
{"time":"2009-05-04 17:22:17","price":11.745,"volume":12928}
{"time":"2009-05-04 17:22:17","price":11.745,"volume":4000}
{"time":"2009-05-04 17:22:17","price":11.745,"volume":4000}
{"time":"2009-05-04 17:22:17","price":11.745,"volume":2000}
{"time":"2009-05-04 17:22:17","price":11.745,"volume":10000}
{"time":"2009-05-04 17:22:17","price":11.745,"volume":4000}
{"time":"2009-05-04 17:22:17","price":11.745,"volume":2892}
{"time":"2009-05-04 17:22:17","price":11.74,"volume":10000}
{"time":"2009-05-04 17:22:17","price":11.74,"volume":17494}
{"time":"2009-05-04 17:22:17","price":11.74,"volume":1000}
{"time":"2009-05-04 17:22:17","price":11.74,"volume":29322}
{"time":"2009-05-04 17:22:20","price":11.745,"volume":4000}
{"time":"2009-05-04 17:22:20","price":11.745,"volume":6000}
{"time":"2009-05-04 17:22:21","price":11.75,"volume":8850}
{"time":"2009-05-04 17:22:21","price":11.75,"volume":8852}
{"time":"2009-05-04 17:22:25","price":11.745,"volume":3550}
{"time":"2009-05-04 17:22:25","price":11.745,"volume":3020}
{"time":"2009-05-04 17:22:26","price":11.745,"volume":1538}
{"time":"2009-05-04 17:22:28","price":11.745,"volume":200}
{"time":"2009-05-04 17:22:28","price":11.745,"volume":2536}
{"time":"2009-05-04 17:22:28","price":11.745,"volume":984}
{"time":"2009-05-04 17:22:30","price":11.75,"volume":800}
{"time":"2009-05-04 17:22:31","price":11.74,"volume":2000}
{"time":"2009-05-04 17:22:31","price":11.74,"volume":1600}
{"time":"2009-05-04 17:22:31","price":11.74,"volume":1600}
{"time":"2009-05-04 17:22:31","price":11.74,"volume":3076}
{"time":"2009-05-04 17:22:31","price":11.74,"volume":4000}
{"time":"2009-05-04 17:22:31","price":11.735,"volume":2340}
{"time":"2009-05-04 17:22:39","price":11.75,"volume":1000}
{"time":"2009-05-04 17:22:47","price":11.745,"volume":2520}
{"time":"2009-05-04 17:22:47","price":11.745,"volume":8434}
{"time":"2009-05-04 17:22:47","price":11.75,"volume":1148}
{"time":"2009-05-04 17:22:47","price":11.75,"volume":252}
{"time":"2009-05-04 17:22:47","price":11.75,"volume":1400}
{"time":"2009-05-04 17:23:05","price":11.745,"volume":1626}
{"time":"2009-05-04 17:23:07","price":11.75,"volume":200}
{"time":"2009-05-04 17:23:15","price":11.75,"volume":1200}
{"time":"2009-05-04 17:23:27","price":11.75,"volume":1100}
{"time":"2009-05-04 17:23:45","price":11.75,"volume":600}
{"time":"2009-05-04 17:23:45","price":11.75,"volume":1200}
{"time":"2009-05-04 17:23:50","price":11.745,"volume":2500}
{"time":"2009-05-04 17:23:53","price":11.75,"volume":2770}
{"time":"2009-05-04 17:24:11","price":11.745,"volume":10000}
{"time":"2009-05-04 17:24:11","price":11.75,"volume":1600}
{"time":"2009-05-04 17:24:17","price":11.75,"volume":2000}
{"time":"2009-05-04 17:24:17","price":11.75,"volume":1400}
{"time":"2009-05-04 17:24:21","price":11.75,"volume":2000}
{"time":"2009-05-04 17:24:24","price":11.75,"volume":1200}
{"time":"2009-05-04 17:24:45","price":11.745,"volume":2500}
{"time":"2009-05-04 17:25:09","price":11.75,"volume":2826}
{"time":"2009-05-04 17:25:09","price":11.75,"volume":11516}
{"time":"2009-05-04 17:25:09","price":11.75,"volume":4650}
{"time":"2009-05-04 17:25:09","price":11.75,"volume":496}
{"time":"2009-05-04 17:25:09","price":11.75,"volume":2000}
{"time":"2009-05-04 17:25:09","price":11.75,"volume":8512}
{"time":"2009-05-04 17:25:09","price":11.75,"volume":31488}
{"time":"2009-05-04 17:25:09","price":11.75,"volume":2084}
{"time":"2009-05-04 17:25:09","price":11.75,"volume":5356}
{"time":"2009-05-04 17:25:09","price":11.75,"volume":3722}
{"time":"2009-05-04 17:25:09","price":11.75,"volume":438}
{"time":"2009-05-04 17:25:09","price":11.75,"volume":406}
{"time":"2009-05-04 17:25:09","price":11.75,"volume":1460}
{"time":"2009-05-04 17:25:09","price":11.75,"volume":3392}
{"time":"2009-05-04 17:25:09","price":11.75,"volume":808}
{"time":"2009-05-04 17:25:09","price":11.75,"volume":4200}
{"time":"2009-05-04 17:25:09","price":11.75,"volume":218}
{"time":"2009-05-04 17:25:09","price":11.75,"volume":1036}
{"time":"2009-05-04 17:25:12","price":11.755,"volume":346}
{"time":"2009-05-04 17:25:17","price":11.755,"volume":12582}
{"time":"2009-05-04 17:25:17","price":11.755,"volume":1942}
{"time":"2009-05-04 17:25:25","price":11.75,"volume":2722}
{"time":"2009-05-04 17:25:29","price":11.76,"volume":452}
{"time":"2009-05-04 17:25:29","price":11.76,"volume":4000}
{"time":"2009-05-04 17:25:29","price":11.76,"volume":1548}
{"time":"2009-05-04 17:25:29","price":11.76,"volume":2452}
{"time":"2009-05-04 17:25:29","price":11.76,"volume":7548}
{"time":"2009-05-04 17:25:30","price":11.76,"volume":13090}
{"time":"2009-05-04 17:25:30","price":11.76,"volume":2378}
{"time":"2009-05-04 17:25:30","price":11.76,"volume":5054}
{"time":"2009-05-04 17:26:06","price":11.755,"volume":4098}
{"time":"2009-05-04 17:26:06","price":11.755,"volume":2944}
{"time":"2009-05-04 17:26:06","price":11.755,"volume":2958}
{"time":"2009-05-04 17:26:13","price":11.76,"volume":1400}
{"time":"2009-05-04 17:26:13","price":11.76,"volume":1520}
{"time":"2009-05-04 17:26:13","price":11.76,"volume":1480}
{"time":"2009-05-04 17:26:13","price":11.76,"volume":372}
{"time":"2009-05-04 17:26:13","price":11.76,"volume":2254}
{"time":"2009-05-04 17:26:13","price":11.76,"volume":974}
{"time":"2009-05-04 17:26:13","price":11.76,"volume":2400}
{"time":"2009-05-04 17:26:13","price":11.76,"volume":970}
{"time":"2009-05-04 17:26:13","price":11.76,"volume":230}
{"time":"2009-05-04 17:26:13","price":11.76,"volume":1022}
{"time":"2009-05-04 17:26:13","price":11.76,"volume":796}
{"time":"2009-05-04 17:26:13","price":11.765,"volume":2200}
{"time":"2009-05-04 17:26:13","price":11.765,"volume":382}
{"time":"2009-05-04 17:26:13","price":11.765,"volume":574}
{"time":"2009-05-04 17:26:13","price":11.765,"volume":508}
{"time":"2009-05-04 17:26:13","price":11.765,"volume":318}
{"time":"2009-05-04 17:26:13","price":11.765,"volume":566}
{"time":"2009-05-04 17:26:13","price":11.765,"volume":1634}
{"time":"2009-05-04 17:26:13","price":11.765,"volume":800}
{"time":"2009-05-04 17:26:13","price":11.765,"volume":200}
{"time":"2009-05-04 17:26:13","price":11.765,"volume":600}
{"time":"2009-05-04 17:26:15","price":11.77,"volume":4600}
{"time":"2009-05-04 17:26:15","price":11.77,"volume":400}
{"time":"2009-05-04 17:26:15","price":11.77,"volume":1400}
{"time":"2009-05-04 17:26:23","price":11.77,"volume":200}
{"time":"2009-05-04 17:26:23","price":11.77,"volume":200}
{"time":"2009-05-04 17:26:23","price":11.77,"volume":400}
{"time":"2009-05-04 17:26:23","price":11.77,"volume":200}
{"time":"2009-05-04 17:26:23","price":11.77,"volume":200}
{"time":"2009-05-04 17:26:23","price":11.77,"volume":200}
{"time":"2009-05-04 17:26:23","price":11.77,"volume":200}
{"time":"2009-05-04 17:26:23","price":11.77,"volume":200}
{"time":"2009-05-04 17:26:23","price":11.77,"volume":200}
{"time":"2009-05-04 17:26:36","price":11.77,"volume":200}
{"time":"2009-05-04 17:26:36","price":11.77,"volume":200}
{"time":"2009-05-04 17:26:36","price":11.77,"volume":200}
{"time":"2009-05-04 17:26:36","price":11.77,"volume":200}
{"time":"2009-05-04 17:26:36","price":11.77,"volume":200}
{"time":"2009-05-04 17:26:42","price":11.77,"volume":11200}
{"time":"2009-05-04 17:26:42","price":11.77,"volume":2000}
{"time":"2009-05-04 17:26:42","price":11.77,"volume":3688}
{"time":"2009-05-04 17:26:42","price":11.765,"volume":6000}
{"time":"2009-05-04 17:27:26","price":11.765,"volume":5958}
{"time":"2009-05-04 17:27:26","price":11.765,"volume":4046}
{"time":"2009-05-04 17:27:26","price":11.765,"volume":1022}
{"time":"2009-05-04 17:27:26","price":11.765,"volume":25896}
{"time":"2009-05-04 17:27:26","price":11.765,"volume":778}
{"time":"2009-05-04 17:27:26","price":11.765,"volume":1800}
{"time":"2009-05-04 17:27:26","price":11.765,"volume":1800}
{"time":"2009-05-04 17:27:26","price":11.765,"volume":3442}
{"time":"2009-05-04 17:27:26","price":11.765,"volume":1600}
{"time":"2009-05-04 17:27:27","price":11.765,"volume":2908}
{"time":"2009-05-04 17:27:29","price":11.76,"volume":2556}
{"time":"2009-05-04 17:27:29","price":11.76,"volume":4050}
{"time":"2009-05-04 17:27:29","price":11.76,"volume":400}
{"time":"2009-05-04 17:27:33","price":11.76,"volume":1000}
{"time":"2009-05-04 17:27:33","price":11.755,"volume":5268}
{"time":"2009-05-04 17:27:33","price":11.755,"volume":1800}
{"time":"2009-05-04 17:27:33","price":11.755,"volume":19008}
{"time":"2009-05-04 17:27:38","price":11.75,"volume":400}
{"time":"2009-05-04 17:27:38","price":11.75,"volume":6000}
{"time":"2009-05-04 17:27:38","price":11.75,"volume":4000}
{"time":"2009-05-04 17:27:38","price":11.75,"volume":4000}
{"time":"2009-05-04 17:27:38","price":11.75,"volume":4102}
{"time":"2009-05-04 17:27:38","price":11.75,"volume":1498}
{"time":"2009-05-04 17:27:39","price":11.75,"volume":702}
{"time":"2009-05-04 17:27:39","price":11.75,"volume":400}
{"time":"2009-05-04 17:27:39","price":11.75,"volume":200}
{"time":"2009-05-04 17:27:39","price":11.75,"volume":200}
{"time":"2009-05-04 17:27:39","price":11.75,"volume":200}
{"time":"2009-05-04 17:27:39","price":11.75,"volume":200}
{"time":"2009-05-04 17:27:45","price":11.75,"volume":19796}
{"time":"2009-05-04 17:27:46","price":11.755,"volume":16}
{"time":"2009-05-04 17:27:55","price":11.745,"volume":1600}
{"time":"2009-05-04 17:27:55","price":11.745,"volume":500}
{"time":"2009-05-04 17:28:01","price":11.75,"volume":120}
{"time":"2009-05-04 17:28:10","price":11.75,"volume":1100}
{"time":"2009-05-04 17:28:10","price":11.75,"volume":798}
{"time":"2009-05-04 17:28:13","price":11.745,"volume":2000}
{"time":"2009-05-04 17:28:13","price":11.745,"volume":1800}
{"time":"2009-05-04 17:28:13","price":11.745,"volume":1700}
{"time":"2009-05-04 17:28:16","price":11.75,"volume":800}
{"time":"2009-05-04 17:28:39","price":11.74,"volume":2326}
{"time":"2009-05-04 17:28:39","price":11.74,"volume":13076}
{"time":"2009-05-04 17:28:39","price":11.74,"volume":1600}
{"time":"2009-05-04 17:28:39","price":11.74,"volume":4000}
{"time":"2009-05-04 17:28:39","price":11.74,"volume":4106}
{"time":"2009-05-04 17:28:39","price":11.74,"volume":15732}
{"time":"2009-05-04 17:29:09","price":11.74,"volume":2452}
{"time":"2009-05-04 17:29:09","price":11.74,"volume":1990}
{"time":"2009-05-04 17:29:24","price":11.735,"volume":7660}
{"time":"2009-05-04 17:29:24","price":11.735,"volume":1600}
{"time":"2009-05-04 17:29:24","price":11.735,"volume":11602}
{"time":"2009-05-04 17:29:25","price":11.735,"volume":1400}
{"time":"2009-05-04 17:29:25","price":11.735,"volume":900}
{"time":"2009-05-04 17:29:25","price":11.735,"volume":416}
{"time":"2009-05-04 17:29:25","price":11.735,"volume":2000}
{"time":"2009-05-04 17:29:25","price":11.735,"volume":1908}
{"time":"2009-05-04 17:29:25","price":11.735,"volume":92}
{"time":"2009-05-04 17:29:25","price":11.735,"volume":1600}
{"time":"2009-05-04 17:29:27","price":11.74,"volume":2612}
{"time":"2009-05-04 17:29:27","price":11.74,"volume":1734}
{"time":"2009-05-04 17:29:27","price":11.74,"volume":2000}
{"time":"2009-05-04 17:29:27","price":11.74,"volume":5270}
{"time":"2009-05-04 17:29:27","price":11.74,"volume":6790}
{"time":"2009-05-04 17:29:27","price":11.74,"volume":6454}
{"time":"2009-05-04 17:29:27","price":11.74,"volume":2000}
{"time":"2009-05-04 17:29:27","price":11.74,"volume":2818}
{"time":"2009-05-04 17:29:27","price":11.74,"volume":12520}
{"time":"2009-05-04 17:29:27","price":11.74,"volume":3138}
{"time":"2009-05-04 17:29:27","price":11.74,"volume":3568}
{"time":"2009-05-04 17:29:27","price":11.74,"volume":9214}
{"time":"2009-05-04 17:29:27","price":11.74,"volume":958}
{"time":"2009-05-04 17:29:27","price":11.74,"volume":1456}
{"time":"2009-05-04 17:29:27","price":11.74,"volume":3324}
{"time":"2009-05-04 17:29:27","price":11.74,"volume":1052}
{"time":"2009-05-04 17:29:27","price":11.74,"volume":1014}
{"time":"2009-05-04 17:29:27","price":11.74,"volume":1424}
{"time":"2009-05-04 17:29:27","price":11.74,"volume":340}
{"time":"2009-05-04 17:29:27","price":11.74,"volume":13102}
{"time":"2009-05-04 17:29:27","price":11.74,"volume":300}
{"time":"2009-05-04 17:29:27","price":11.74,"volume":246}
{"time":"2009-05-04 17:29:28","price":11.74,"volume":1158}
{"time":"2009-05-04 17:29:28","price":11.74,"volume":228}
{"time":"2009-05-04 17:29:28","price":11.74,"volume":102}
{"time":"2009-05-04 17:29:28","price":11.74,"volume":162}
{"time":"2009-05-04 17:29:28","price":11.74,"volume":170}
{"time":"2009-05-04 17:29:28","price":11.74,"volume":290}
{"time":"2009-05-04 17:29:28","price":11.74,"volume":114}
{"time":"2009-05-04 17:29:28","price":11.74,"volume":600}
{"time":"2009-05-04 17:29:28","price":11.74,"volume":90}
{"time":"2009-05-04 17:29:28","price":11.74,"volume":64}
{"time":"2009-05-04 17:29:28","price":11.74,"volume":28}
{"time":"2009-05-04 17:29:32","price":11.745,"volume":2472}
{"time":"2009-05-04 17:29:33","price":11.745,"volume":510}
{"time":"2009-05-04 17:29:33","price":11.745,"volume":1788}
{"time":"2009-05-04 17:29:33","price":11.745,"volume":830}
{"time":"2009-05-04 17:29:46","price":11.75,"volume":140}
{"time":"2009-05-04 17:29:50","price":11.74,"volume":2000}
{"time":"2009-05-04 17:29:56","price":11.75,"volume":360}
{"time":"2009-05-04 17:29:56","price":11.75,"volume":440}
{"time":"2009-05-04 17:29:56","price":11.75,"volume":560}
{"time":"2009-05-04 17:29:57","price":11.755,"volume":440}
{"time":"2009-05-04 17:29:57","price":11.755,"volume":600}
{"time":"2009-05-04 17:29:57","price":11.755,"volume":200}
{"time":"2009-05-04 17:29:59","price":11.755,"volume":8760}
{"time":"2009-05-04 17:29:59","price":11.755,"volume":4420}
{"time":"2009-05-04 17:30:04","price":11.76,"volume":2068}
{"time":"2009-05-04 17:30:14","price":11.76,"volume":4040}
{"time":"2009-05-04 17:30:14","price":11.76,"volume":30}
{"time":"2009-05-04 17:30:14","price":11.76,"volume":2200}
{"time":"2009-05-04 17:30:24","price":11.76,"volume":2000}
{"time":"2009-05-04 17:30:25","price":11.755,"volume":4360}
{"time":"2009-05-04 17:30:25","price":11.755,"volume":2200}
{"time":"2009-05-04 17:30:25","price":11.755,"volume":4620}
{"time":"2009-05-04 17:30:26","price":11.755,"volume":10546}
{"time":"2009-05-04 17:30:28","price":11.75,"volume":1380}
{"time":"2009-05-04 17:30:30","price":11.75,"volume":1122}
{"time":"2009-05-04 17:30:30","price":11.75,"volume":44}
{"time":"2009-05-04 17:30:36","price":11.745,"volume":2000}
{"time":"2009-05-04 17:30:36","price":11.745,"volume":2048}
{"time":"2009-05-04 17:30:36","price":11.745,"volume":3000}
{"time":"2009-05-04 17:30:36","price":11.745,"volume":3200}
{"time":"2009-05-04 17:30:36","price":11.745,"volume":4000}
{"time":"2009-05-04 17:30:40","price":11.74,"volume":1252}
{"time":"2009-05-04 17:30:41","price":11.74,"volume":348}
{"time":"2009-05-04 17:30:44","price":11.74,"volume":2922}
{"time":"2009-05-04 17:30:44","price":11.74,"volume":2730}
{"time":"2009-05-04 17:30:55","price":11.745,"volume":1026}
{"time":"2009-05-04 17:31:12","price":11.74,"volume":344}
{"time":"2009-05-04 17:31:12","price":11.74,"volume":9260}
{"time":"2009-05-04 17:31:12","price":11.74,"volume":2000}
{"time":"2009-05-04 17:31:15","price":11.74,"volume":3092}
{"time":"2009-05-04 17:31:18","price":11.74,"volume":21814}
{"time":"2009-05-04 17:31:53","price":11.745,"volume":800}
{"time":"2009-05-04 17:32:12","price":11.74,"volume":8962}
{"time":"2009-05-04 17:32:13","price":11.74,"volume":3200}
{"time":"2009-05-04 17:32:20","price":11.74,"volume":1000}
{"time":"2009-05-04 17:32:24","price":11.74,"volume":17614}
{"time":"2009-05-04 17:32:24","price":11.74,"volume":3810}
{"time":"2009-05-04 17:32:24","price":11.735,"volume":534}
{"time":"2009-05-04 17:32:56","price":11.74,"volume":300}
{"time":"2009-05-04 17:32:56","price":11.74,"volume":1474}
{"time":"2009-05-04 17:33:29","price":11.745,"volume":3006}
{"time":"2009-05-04 17:33:29","price":11.745,"volume":5698}
{"time":"2009-05-04 17:33:29","price":11.745,"volume":61932}
{"time":"2009-05-04 17:33:29","price":11.745,"volume":2054}
{"time":"2009-05-04 17:33:29","price":11.745,"volume":1600}
{"time":"2009-05-04 17:33:29","price":11.745,"volume":3764}
{"time":"2009-05-04 17:33:34","price":11.75,"volume":10000}
{"time":"2009-05-04 17:33:34","price":11.75,"volume":612}
{"time":"2009-05-04 17:33:34","price":11.75,"volume":38}
{"time":"2009-05-04 17:33:35","price":11.75,"volume":10260}
{"time":"2009-05-04 17:33:35","price":11.75,"volume":1470}
{"time":"2009-05-04 17:33:35","price":11.75,"volume":1568}
{"time":"2009-05-04 17:33:35","price":11.75,"volume":380}
{"time":"2009-05-04 17:33:35","price":11.75,"volume":702}
{"time":"2009-05-04 17:33:35","price":11.75,"volume":2364}
{"time":"2009-05-04 17:33:37","price":11.75,"volume":1250}
{"time":"2009-05-04 17:33:37","price":11.75,"volume":1504}
{"time":"2009-05-04 17:33:37","price":11.75,"volume":3246}
{"time":"2009-05-04 17:33:40","price":11.75,"volume":712}
{"time":"2009-05-04 17:33:40","price":11.75,"volume":1100}
{"time":"2009-05-04 17:33:40","price":11.75,"volume":188}
{"time":"2009-05-04 17:33:40","price":11.75,"volume":770}
{"time":"2009-05-04 17:33:40","price":11.75,"volume":552}
{"time":"2009-05-04 17:33:41","price":11.75,"volume":240}
{"time":"2009-05-04 17:33:41","price":11.75,"volume":2402}
{"time":"2009-05-04 17:33:51","price":11.75,"volume":2054}
{"time":"2009-05-04 17:33:51","price":11.75,"volume":1178}
{"time":"2009-05-04 17:33:53","price":11.75,"volume":1054}
{"time":"2009-05-04 17:33:53","price":11.75,"volume":9902}
{"time":"2009-05-04 17:33:53","price":11.755,"volume":28}
{"time":"2009-05-04 17:33:55","price":11.755,"volume":400}
{"time":"2009-05-04 17:33:56","price":11.755,"volume":2804}
{"time":"2009-05-04 17:33:56","price":11.755,"volume":1474}
{"time":"2009-05-04 17:33:56","price":11.755,"volume":1010}
{"time":"2009-05-04 17:33:57","price":11.755,"volume":302}
{"time":"2009-05-04 17:33:58","price":11.755,"volume":220}
{"time":"2009-05-04 17:34:03","price":11.76,"volume":10}
{"time":"2009-05-04 17:34:09","price":11.76,"volume":1600}
{"time":"2009-05-04 17:34:19","price":11.76,"volume":700}
{"time":"2009-05-04 17:34:19","price":11.765,"volume":300}
{"time":"2009-05-04 17:34:25","price":11.76,"volume":3576}
{"time":"2009-05-04 17:34:29","price":11.755,"volume":1700}
{"time":"2009-05-04 17:34:29","price":11.755,"volume":1600}
{"time":"2009-05-04 17:34:29","price":11.755,"volume":1900}
{"time":"2009-05-04 17:34:29","price":11.755,"volume":2600}
{"time":"2009-05-04 17:34:29","price":11.755,"volume":1380}
{"time":"2009-05-04 17:34:29","price":11.755,"volume":5878}
{"time":"2009-05-04 17:34:29","price":11.755,"volume":6670}
{"time":"2009-05-04 17:34:29","price":11.755,"volume":4100}
{"time":"2009-05-04 17:34:29","price":11.755,"volume":6180}
{"time":"2009-05-04 17:34:30","price":11.755,"volume":4550}
{"time":"2009-05-04 17:34:31","price":11.75,"volume":210}
{"time":"2009-05-04 17:34:34","price":11.75,"volume":1390}
{"time":"2009-05-04 17:34:42","price":11.745,"volume":4860}
{"time":"2009-05-04 17:35:07","price":11.745,"volume":800}
{"time":"2009-05-04 17:35:07","price":11.745,"volume":4000}
{"time":"2009-05-04 17:35:07","price":11.74,"volume":2460}
{"time":"2009-05-04 17:35:07","price":11.74,"volume":6172}
{"time":"2009-05-04 17:35:17","price":11.75,"volume":48}
{"time":"2009-05-04 17:35:29","price":11.75,"volume":5898}
{"time":"2009-05-04 17:35:29","price":11.75,"volume":20522}
{"time":"2009-05-04 17:35:29","price":11.75,"volume":240}
{"time":"2009-05-04 17:35:29","price":11.75,"volume":2056}
{"time":"2009-05-04 17:35:29","price":11.75,"volume":4036}
{"time":"2009-05-04 17:35:29","price":11.75,"volume":14404}
{"time":"2009-05-04 17:35:29","price":11.75,"volume":1232}
{"time":"2009-05-04 17:35:29","price":11.75,"volume":1612}
{"time":"2009-05-04 17:35:29","price":11.75,"volume":1348}
{"time":"2009-05-04 17:35:31","price":11.75,"volume":210}
{"time":"2009-05-04 17:35:31","price":11.75,"volume":648}
{"time":"2009-05-04 17:35:31","price":11.75,"volume":600}
{"time":"2009-05-04 17:35:33","price":11.755,"volume":1218}
{"time":"2009-05-04 17:35:35","price":11.755,"volume":2224}
{"time":"2009-05-04 17:35:39","price":11.765,"volume":8}
{"time":"2009-05-04 17:35:42","price":11.765,"volume":8}
{"time":"2009-05-04 17:35:42","price":11.765,"volume":8}
{"time":"2009-05-04 17:35:52","price":11.76,"volume":4590}
{"time":"2009-05-04 17:35:52","price":11.76,"volume":1900}
{"time":"2009-05-04 17:35:54","price":11.76,"volume":4210}
{"time":"2009-05-04 17:35:56","price":11.755,"volume":34622}
{"time":"2009-05-04 17:35:57","price":11.76,"volume":2422}
{"time":"2009-05-04 17:37:01","price":11.76,"volume":2000}
{"time":"2009-05-04 17:37:07","price":11.765,"volume":38832}
{"time":"2009-05-04 17:37:07","price":11.765,"volume":700}
{"time":"2009-05-04 17:37:07","price":11.765,"volume":212}
{"time":"2009-05-04 17:37:07","price":11.765,"volume":240}
{"time":"2009-05-04 17:37:07","price":11.765,"volume":298}
{"time":"2009-05-04 17:37:08","price":11.765,"volume":1588}
{"time":"2009-05-04 17:37:09","price":11.765,"volume":178}
{"time":"2009-05-04 17:37:21","price":11.765,"volume":1420}
{"time":"2009-05-04 17:37:21","price":11.765,"volume":64}
{"time":"2009-05-04 17:37:21","price":11.765,"volume":128}
{"time":"2009-05-04 17:37:22","price":11.765,"volume":1566}
{"time":"2009-05-04 17:37:33","price":11.765,"volume":20000}
{"time":"2009-05-04 17:37:33","price":11.765,"volume":4024}
{"time":"2009-05-04 17:37:33","price":11.765,"volume":74}
{"time":"2009-05-04 17:37:33","price":11.765,"volume":2828}
{"time":"2009-05-04 17:37:38","price":11.77,"volume":40}
{"time":"2009-05-04 17:37:38","price":11.77,"volume":3336}
{"time":"2009-05-04 17:38:06","price":11.77,"volume":4000}
{"time":"2009-05-04 17:38:06","price":11.77,"volume":1758}
{"time":"2009-05-04 17:38:29","price":11.765,"volume":9096}
{"time":"2009-05-04 17:38:29","price":11.765,"volume":1600}
{"time":"2009-05-04 17:38:29","price":11.765,"volume":14132}
{"time":"2009-05-04 17:38:29","price":11.765,"volume":934}
{"time":"2009-05-04 17:38:29","price":11.765,"volume":1900}
{"time":"2009-05-04 17:38:29","price":11.765,"volume":1600}
{"time":"2009-05-04 17:38:29","price":11.765,"volume":84}
{"time":"2009-05-04 17:39:01","price":11.765,"volume":854}
{"time":"2009-05-04 17:39:02","price":11.765,"volume":1700}
{"time":"2009-05-04 17:39:12","price":11.765,"volume":4000}
{"time":"2009-05-04 17:39:14","price":11.765,"volume":3252}
{"time":"2009-05-04 17:39:16","price":11.765,"volume":932}
{"time":"2009-05-04 17:39:16","price":11.765,"volume":2220}
{"time":"2009-05-04 17:39:18","price":11.765,"volume":2000}
{"time":"2009-05-04 17:39:19","price":11.765,"volume":4802}
{"time":"2009-05-04 17:39:21","price":11.765,"volume":940}
{"time":"2009-05-04 17:39:23","price":11.765,"volume":660}
{"time":"2009-05-04 17:39:23","price":11.76,"volume":1200}
{"time":"2009-05-04 17:39:24","price":11.765,"volume":4082}
{"time":"2009-05-04 17:39:24","price":11.765,"volume":1154}
{"time":"2009-05-04 17:39:29","price":11.76,"volume":10154}
{"time":"2009-05-04 17:39:30","price":11.76,"volume":29440}
{"time":"2009-05-04 17:39:30","price":11.76,"volume":1036}
{"time":"2009-05-04 17:39:30","price":11.76,"volume":4800}
{"time":"2009-05-04 17:39:30","price":11.76,"volume":1300}
{"time":"2009-05-04 17:39:30","price":11.76,"volume":1600}
{"time":"2009-05-04 17:39:32","price":11.755,"volume":4812}
{"time":"2009-05-04 17:39:32","price":11.755,"volume":700}
{"time":"2009-05-04 17:39:32","price":11.755,"volume":400}
{"time":"2009-05-04 17:39:32","price":11.755,"volume":2400}
{"time":"2009-05-04 17:39:32","price":11.75,"volume":600}
{"time":"2009-05-04 17:39:37","price":11.755,"volume":40}
{"time":"2009-05-04 17:39:37","price":11.755,"volume":2760}
{"time":"2009-05-04 17:39:42","price":11.75,"volume":400}
{"time":"2009-05-04 17:39:42","price":11.75,"volume":1182}
{"time":"2009-05-04 17:39:42","price":11.75,"volume":1400}
{"time":"2009-05-04 17:39:42","price":11.745,"volume":1148}
{"time":"2009-05-04 17:39:42","price":11.745,"volume":1870}
{"time":"2009-05-04 17:39:44","price":11.75,"volume":4720}
{"time":"2009-05-04 17:39:46","price":11.75,"volume":4728}
{"time":"2009-05-04 17:39:50","price":11.745,"volume":1600}
{"time":"2009-05-04 17:39:53","price":11.745,"volume":2958}
{"time":"2009-05-04 17:39:53","price":11.75,"volume":4848}
{"time":"2009-05-04 17:39:53","price":11.75,"volume":4000}
{"time":"2009-05-04 17:39:53","price":11.755,"volume":10000}
{"time":"2009-05-04 17:39:53","price":11.755,"volume":4000}
{"time":"2009-05-04 17:39:53","price":11.755,"volume":4000}
{"time":"2009-05-04 17:39:53","price":11.755,"volume":4000}
{"time":"2009-05-04 17:39:53","price":11.755,"volume":4000}
{"time":"2009-05-04 17:39:53","price":11.755,"volume":15000}
{"time":"2009-05-04 17:39:53","price":11.755,"volume":17194}
{"time":"2009-05-04 17:39:55","price":11.75,"volume":2056}
{"time":"2009-05-04 17:39:56","price":11.755,"volume":200}
{"time":"2009-05-04 17:40:12","price":11.745,"volume":2836}
{"time":"2009-05-04 17:40:23","price":11.75,"volume":8442}
{"time":"2009-05-04 17:40:23","price":11.75,"volume":10000}
{"time":"2009-05-04 17:40:25","price":11.745,"volume":4000}
{"time":"2009-05-04 17:40:25","price":11.745,"volume":3000}
{"time":"2009-05-04 17:40:25","price":11.745,"volume":600}
{"time":"2009-05-04 17:40:25","price":11.745,"volume":2918}
{"time":"2009-05-04 17:40:53","price":11.745,"volume":240}
{"time":"2009-05-04 17:41:07","price":11.75,"volume":1156}
{"time":"2009-05-04 17:41:33","price":11.745,"volume":2760}
{"time":"2009-05-04 17:41:33","price":11.745,"volume":584}
{"time":"2009-05-04 17:41:33","price":11.745,"volume":1208}
{"time":"2009-05-04 17:41:36","price":11.745,"volume":1866}
{"time":"2009-05-04 17:41:36","price":11.745,"volume":192}
{"time":"2009-05-04 17:41:36","price":11.745,"volume":1942}
{"time":"2009-05-04 17:41:37","price":11.75,"volume":3000}
{"time":"2009-05-04 17:41:50","price":11.745,"volume":2784}
{"time":"2009-05-04 17:41:50","price":11.745,"volume":3222}
{"time":"2009-05-04 17:42:36","price":11.745,"volume":6778}
{"time":"2009-05-04 17:42:36","price":11.745,"volume":3000}
{"time":"2009-05-04 17:42:36","price":11.745,"volume":2500}
{"time":"2009-05-04 17:42:36","price":11.745,"volume":1482}
{"time":"2009-05-04 17:42:49","price":11.75,"volume":1154}
{"time":"2009-05-04 17:42:50","price":11.745,"volume":118}
{"time":"2009-05-04 17:42:50","price":11.745,"volume":1120}
{"time":"2009-05-04 17:42:50","price":11.745,"volume":4000}
{"time":"2009-05-04 17:42:50","price":11.745,"volume":1300}
{"time":"2009-05-04 17:42:50","price":11.745,"volume":3000}
{"time":"2009-05-04 17:42:50","price":11.745,"volume":8000}
{"time":"2009-05-04 17:42:50","price":11.745,"volume":36000}
{"time":"2009-05-04 17:42:50","price":11.745,"volume":2354}
{"time":"2009-05-04 17:42:51","price":11.745,"volume":4740}
{"time":"2009-05-04 17:42:53","price":11.745,"volume":19816}
{"time":"2009-05-04 17:42:53","price":11.745,"volume":19552}
{"time":"2009-05-04 17:42:53","price":11.745,"volume":2382}
{"time":"2009-05-04 17:43:03","price":11.75,"volume":10106}
{"time":"2009-05-04 17:43:04","price":11.75,"volume":426}
{"time":"2009-05-04 17:43:04","price":11.75,"volume":3790}
{"time":"2009-05-04 17:43:04","price":11.75,"volume":558}
{"time":"2009-05-04 17:43:04","price":11.75,"volume":16112}
{"time":"2009-05-04 17:43:04","price":11.75,"volume":1462}
{"time":"2009-05-04 17:43:04","price":11.75,"volume":788}
{"time":"2009-05-04 17:43:04","price":11.75,"volume":1748}
{"time":"2009-05-04 17:43:04","price":11.75,"volume":2310}
{"time":"2009-05-04 17:43:06","price":11.75,"volume":20746}
{"time":"2009-05-04 17:43:06","price":11.75,"volume":1398}
{"time":"2009-05-04 17:43:06","price":11.75,"volume":4386}
{"time":"2009-05-04 17:43:06","price":11.75,"volume":1840}
{"time":"2009-05-04 17:43:06","price":11.75,"volume":454}
{"time":"2009-05-04 17:43:09","price":11.755,"volume":16000}
{"time":"2009-05-04 17:43:09","price":11.755,"volume":4106}
{"time":"2009-05-04 17:43:10","price":11.75,"volume":2848}
{"time":"2009-05-04 17:43:10","price":11.745,"volume":1600}
{"time":"2009-05-04 17:43:10","price":11.745,"volume":1552}
{"time":"2009-05-04 17:43:11","price":11.755,"volume":4106}
{"time":"2009-05-04 17:43:12","price":11.755,"volume":4106}
{"time":"2009-05-04 17:43:12","price":11.755,"volume":1908}
{"time":"2009-05-04 17:43:12","price":11.755,"volume":4106}
{"time":"2009-05-04 17:43:12","price":11.755,"volume":1358}
{"time":"2009-05-04 17:43:14","price":11.755,"volume":1432}
{"time":"2009-05-04 17:44:31","price":11.76,"volume":1154}
{"time":"2009-05-04 17:44:33","price":11.76,"volume":6186}
{"time":"2009-05-04 17:44:33","price":11.76,"volume":2660}
{"time":"2009-05-04 17:44:33","price":11.76,"volume":2618}
{"time":"2009-05-04 17:44:33","price":11.76,"volume":2800}
{"time":"2009-05-04 17:44:33","price":11.76,"volume":980}
{"time":"2009-05-04 17:44:33","price":11.76,"volume":15244}
{"time":"2009-05-04 17:44:35","price":11.76,"volume":952}
{"time":"2009-05-04 17:44:35","price":11.76,"volume":600}
{"time":"2009-05-04 17:44:35","price":11.76,"volume":500}
{"time":"2009-05-04 17:44:35","price":11.755,"volume":4078}
{"time":"2009-05-04 17:44:35","price":11.755,"volume":2548}
{"time":"2009-05-04 17:44:35","price":11.755,"volume":9576}
{"time":"2009-05-04 17:44:49","price":11.76,"volume":870}
{"time":"2009-05-04 17:44:54","price":11.76,"volume":1522}
{"time":"2009-05-04 17:44:54","price":11.76,"volume":408}
{"time":"2009-05-04 17:44:54","price":11.76,"volume":2526}
{"time":"2009-05-04 17:44:55","price":11.76,"volume":1288}
{"time":"2009-05-04 17:45:10","price":11.765,"volume":1014}
{"time":"2009-05-04 17:45:10","price":11.765,"volume":1792}
{"time":"2009-05-04 17:45:23","price":11.76,"volume":2250}
{"time":"2009-05-04 17:45:23","price":11.76,"volume":1600}
{"time":"2009-05-04 17:45:23","price":11.76,"volume":150}
{"time":"2009-05-04 17:45:53","price":11.76,"volume":2500}
{"time":"2009-05-04 17:45:56","price":11.765,"volume":6352}
{"time":"2009-05-04 17:45:56","price":11.765,"volume":4646}
{"time":"2009-05-04 17:45:56","price":11.765,"volume":2056}
{"time":"2009-05-04 17:46:13","price":11.77,"volume":1154}
{"time":"2009-05-04 17:46:18","price":11.76,"volume":300}
{"time":"2009-05-04 17:46:25","price":11.765,"volume":160}
{"time":"2009-05-04 17:46:35","price":11.765,"volume":840}
{"time":"2009-05-04 17:46:35","price":11.765,"volume":626}
{"time":"2009-05-04 17:46:43","price":11.76,"volume":1200}
{"time":"2009-05-04 17:46:43","price":11.76,"volume":1600}
{"time":"2009-05-04 17:46:43","price":11.76,"volume":2800}
{"time":"2009-05-04 17:46:43","price":11.76,"volume":1600}
{"time":"2009-05-04 17:46:43","price":11.76,"volume":3200}
{"time":"2009-05-04 17:46:50","price":11.755,"volume":6194}
{"time":"2009-05-04 17:46:50","price":11.755,"volume":1010}
{"time":"2009-05-04 17:46:50","price":11.755,"volume":4068}
{"time":"2009-05-04 17:46:50","price":11.755,"volume":1160}
{"time":"2009-05-04 17:46:50","price":11.755,"volume":2240}
{"time":"2009-05-04 17:46:50","price":11.755,"volume":3200}
{"time":"2009-05-04 17:46:58","price":11.76,"volume":4740}
{"time":"2009-05-04 17:46:58","price":11.76,"volume":6646}
{"time":"2009-05-04 17:46:58","price":11.76,"volume":4046}
{"time":"2009-05-04 17:46:59","price":11.76,"volume":788}
{"time":"2009-05-04 17:46:59","price":11.76,"volume":2638}
{"time":"2009-05-04 17:47:00","price":11.76,"volume":2000}
{"time":"2009-05-04 17:47:00","price":11.76,"volume":4690}
{"time":"2009-05-04 17:47:01","price":11.76,"volume":174}
{"time":"2009-05-04 17:47:01","price":11.76,"volume":2366}
{"time":"2009-05-04 17:47:15","price":11.77,"volume":9658}
{"time":"2009-05-04 17:47:16","price":11.77,"volume":16636}
{"time":"2009-05-04 17:47:17","price":11.77,"volume":18816}
{"time":"2009-05-04 17:47:17","price":11.77,"volume":2862}
{"time":"2009-05-04 17:47:18","price":11.77,"volume":532}
{"time":"2009-05-04 17:47:18","price":11.77,"volume":3000}
{"time":"2009-05-04 17:47:18","price":11.77,"volume":564}
{"time":"2009-05-04 17:47:18","price":11.77,"volume":838}
{"time":"2009-05-04 17:47:22","price":11.775,"volume":2000}
{"time":"2009-05-04 17:47:22","price":11.775,"volume":1998}
{"time":"2009-05-04 17:47:22","price":11.77,"volume":6462}
{"time":"2009-05-04 17:47:22","price":11.77,"volume":1600}
{"time":"2009-05-04 17:47:22","price":11.77,"volume":2800}
{"time":"2009-05-04 17:47:24","price":11.775,"volume":2}
{"time":"2009-05-04 17:47:24","price":11.775,"volume":7770}
{"time":"2009-05-04 17:47:25","price":11.775,"volume":9662}
{"time":"2009-05-04 17:47:27","price":11.775,"volume":8434}
{"time":"2009-05-04 17:47:28","price":11.775,"volume":10000}
{"time":"2009-05-04 17:47:53","price":11.775,"volume":2000}
{"time":"2009-05-04 17:47:54","price":11.78,"volume":200}
{"time":"2009-05-04 17:47:54","price":11.78,"volume":3888}
{"time":"2009-05-04 17:47:55","price":11.775,"volume":600}
{"time":"2009-05-04 17:47:56","price":11.78,"volume":1154}
{"time":"2009-05-04 17:47:58","price":11.78,"volume":4958}
{"time":"2009-05-04 17:47:58","price":11.78,"volume":5960}
{"time":"2009-05-04 17:47:58","price":11.78,"volume":2054}
{"time":"2009-05-04 17:48:08","price":11.785,"volume":200}
{"time":"2009-05-04 17:48:11","price":11.79,"volume":4350}
{"time":"2009-05-04 17:48:11","price":11.79,"volume":5664}
{"time":"2009-05-04 17:48:16","price":11.785,"volume":4934}
{"time":"2009-05-04 17:48:16","price":11.79,"volume":336}
{"time":"2009-05-04 17:48:16","price":11.79,"volume":15000}
{"time":"2009-05-04 17:48:16","price":11.79,"volume":476}
{"time":"2009-05-04 17:48:16","price":11.79,"volume":11018}
{"time":"2009-05-04 17:48:31","price":11.78,"volume":2000}
{"time":"2009-05-04 17:48:33","price":11.785,"volume":2530}
{"time":"2009-05-04 17:48:33","price":11.785,"volume":2978}
{"time":"2009-05-04 17:48:33","price":11.785,"volume":2162}
{"time":"2009-05-04 17:48:33","price":11.785,"volume":4468}
{"time":"2009-05-04 17:48:48","price":11.785,"volume":7862}
{"time":"2009-05-04 17:48:48","price":11.785,"volume":10000}
{"time":"2009-05-04 17:48:48","price":11.785,"volume":4100}
{"time":"2009-05-04 17:48:48","price":11.785,"volume":8386}
{"time":"2009-05-04 17:48:49","price":11.79,"volume":20036}
{"time":"2009-05-04 17:48:53","price":11.79,"volume":20}
{"time":"2009-05-04 17:48:53","price":11.79,"volume":1982}
{"time":"2009-05-04 17:48:54","price":11.79,"volume":622}
{"time":"2009-05-04 17:48:55","price":11.795,"volume":2182}
{"time":"2009-05-04 17:48:56","price":11.795,"volume":1500}
{"time":"2009-05-04 17:48:58","price":11.79,"volume":5300}
{"time":"2009-05-04 17:49:06","price":11.79,"volume":1192}
{"time":"2009-05-04 17:49:06","price":11.79,"volume":2000}
{"time":"2009-05-04 17:49:06","price":11.79,"volume":2336}
{"time":"2009-05-04 17:49:06","price":11.79,"volume":2758}
{"time":"2009-05-04 17:49:06","price":11.79,"volume":2230}
{"time":"2009-05-04 17:49:06","price":11.79,"volume":4640}
{"time":"2009-05-04 17:49:08","price":11.79,"volume":6532}
{"time":"2009-05-04 17:49:09","price":11.79,"volume":5904}
{"time":"2009-05-04 17:49:10","price":11.79,"volume":7604}
{"time":"2009-05-04 17:49:10","price":11.79,"volume":4804}
{"time":"2009-05-04 17:49:10","price":11.79,"volume":342}
{"time":"2009-05-04 17:49:10","price":11.79,"volume":1322}
{"time":"2009-05-04 17:49:10","price":11.79,"volume":842}
{"time":"2009-05-04 17:49:13","price":11.795,"volume":1410}
{"time":"2009-05-04 17:49:14","price":11.795,"volume":5250}
{"time":"2009-05-04 17:49:15","price":11.795,"volume":7316}
{"time":"2009-05-04 17:49:15","price":11.795,"volume":2342}
{"time":"2009-05-04 17:49:21","price":11.8,"volume":4072}
{"time":"2009-05-04 17:49:22","price":11.8,"volume":928}
{"time":"2009-05-04 17:49:22","price":11.8,"volume":1000}
{"time":"2009-05-04 17:49:22","price":11.8,"volume":3108}
{"time":"2009-05-04 17:49:22","price":11.8,"volume":1162}
{"time":"2009-05-04 17:49:23","price":11.8,"volume":1470}
{"time":"2009-05-04 17:49:23","price":11.8,"volume":14260}
{"time":"2009-05-04 17:49:23","price":11.8,"volume":15740}
{"time":"2009-05-04 17:49:23","price":11.8,"volume":20000}
{"time":"2009-05-04 17:49:23","price":11.8,"volume":30000}
{"time":"2009-05-04 17:49:23","price":11.8,"volume":4260}
{"time":"2009-05-04 17:49:23","price":11.8,"volume":4000}
{"time":"2009-05-04 17:49:23","price":11.8,"volume":1740}
{"time":"2009-05-04 17:49:24","price":11.8,"volume":3762}
{"time":"2009-05-04 17:49:24","price":11.8,"volume":708}
{"time":"2009-05-04 17:49:38","price":11.815,"volume":1156}
{"time":"2009-05-04 17:49:38","price":11.815,"volume":5844}
{"time":"2009-05-04 17:49:38","price":11.815,"volume":108}
{"time":"2009-05-04 17:49:38","price":11.815,"volume":348}
{"time":"2009-05-04 17:49:38","price":11.815,"volume":1022}
{"time":"2009-05-04 17:49:40","price":11.815,"volume":2000}
{"time":"2009-05-04 17:49:41","price":11.81,"volume":1600}
{"time":"2009-05-04 17:49:41","price":11.81,"volume":560}
{"time":"2009-05-04 17:49:42","price":11.815,"volume":2894}
{"time":"2009-05-04 17:49:42","price":11.82,"volume":530}
{"time":"2009-05-04 17:49:42","price":11.82,"volume":200}
{"time":"2009-05-04 17:49:42","price":11.82,"volume":30000}
{"time":"2009-05-04 17:49:42","price":11.82,"volume":4000}
{"time":"2009-05-04 17:49:42","price":11.82,"volume":1000}
{"time":"2009-05-04 17:49:42","price":11.82,"volume":3000}
{"time":"2009-05-04 17:49:42","price":11.82,"volume":5000}
{"time":"2009-05-04 17:49:43","price":11.82,"volume":7894}
{"time":"2009-05-04 17:49:43","price":11.82,"volume":4000}
{"time":"2009-05-04 17:49:43","price":11.82,"volume":5844}
{"time":"2009-05-04 17:49:43","price":11.82,"volume":12158}
{"time":"2009-05-04 17:49:43","price":11.82,"volume":12572}
{"time":"2009-05-04 17:49:43","price":11.82,"volume":10234}
{"time":"2009-05-04 17:49:43","price":11.82,"volume":15702}
{"time":"2009-05-04 17:49:43","price":11.82,"volume":2882}
{"time":"2009-05-04 17:49:43","price":11.815,"volume":6974}
{"time":"2009-05-04 17:49:43","price":11.815,"volume":810}
{"time":"2009-05-04 17:49:43","price":11.815,"volume":1456}
{"time":"2009-05-04 17:49:43","price":11.815,"volume":11280}
{"time":"2009-05-04 17:49:43","price":11.815,"volume":1840}
{"time":"2009-05-04 17:49:45","price":11.815,"volume":5424}
{"time":"2009-05-04 17:49:46","price":11.815,"volume":806}
{"time":"2009-05-04 17:49:48","price":11.81,"volume":400}
{"time":"2009-05-04 17:49:48","price":11.81,"volume":2486}
{"time":"2009-05-04 17:49:48","price":11.81,"volume":1514}
{"time":"2009-05-04 17:49:48","price":11.81,"volume":1800}
{"time":"2009-05-04 17:49:48","price":11.81,"volume":1000}
{"time":"2009-05-04 17:49:48","price":11.81,"volume":400}
{"time":"2009-05-04 17:49:48","price":11.81,"volume":400}
{"time":"2009-05-04 17:49:48","price":11.81,"volume":800}
{"time":"2009-05-04 17:49:48","price":11.81,"volume":2000}
{"time":"2009-05-04 17:49:48","price":11.81,"volume":200}
{"time":"2009-05-04 17:49:48","price":11.81,"volume":400}
{"time":"2009-05-04 17:49:48","price":11.81,"volume":400}
{"time":"2009-05-04 17:49:53","price":11.815,"volume":10000}
{"time":"2009-05-04 17:49:53","price":11.81,"volume":7250}
{"time":"2009-05-04 17:49:53","price":11.81,"volume":1000}
{"time":"2009-05-04 17:49:53","price":11.81,"volume":88}
{"time":"2009-05-04 17:49:54","price":11.815,"volume":4078}
{"time":"2009-05-04 17:49:55","price":11.81,"volume":2000}
{"time":"2009-05-04 17:49:55","price":11.81,"volume":2878}
{"time":"2009-05-04 17:49:55","price":11.81,"volume":1028}
{"time":"2009-05-04 17:49:55","price":11.81,"volume":1456}
{"time":"2009-05-04 17:49:55","price":11.81,"volume":4000}
{"time":"2009-05-04 17:49:55","price":11.81,"volume":2090}
{"time":"2009-05-04 17:49:55","price":11.81,"volume":792}
{"time":"2009-05-04 17:49:56","price":11.81,"volume":1008}
{"time":"2009-05-04 17:49:58","price":11.805,"volume":800}
{"time":"2009-05-04 17:49:58","price":11.805,"volume":200}
{"time":"2009-05-04 17:49:58","price":11.805,"volume":600}
{"time":"2009-05-04 17:49:58","price":11.805,"volume":200}
{"time":"2009-05-04 17:49:58","price":11.805,"volume":400}
{"time":"2009-05-04 17:49:58","price":11.805,"volume":400}
{"time":"2009-05-04 17:49:58","price":11.805,"volume":400}
{"time":"2009-05-04 17:49:58","price":11.805,"volume":200}
{"time":"2009-05-04 17:49:58","price":11.805,"volume":800}
{"time":"2009-05-04 17:49:58","price":11.8,"volume":200}
{"time":"2009-05-04 17:49:58","price":11.8,"volume":200}
{"time":"2009-05-04 17:49:58","price":11.8,"volume":200}
{"time":"2009-05-04 17:49:58","price":11.8,"volume":400}
{"time":"2009-05-04 17:49:58","price":11.8,"volume":200}
{"time":"2009-05-04 17:49:59","price":11.8,"volume":200}
{"time":"2009-05-04 17:50:00","price":11.8,"volume":1402}
{"time":"2009-05-04 17:50:00","price":11.8,"volume":198}
{"time":"2009-05-04 17:50:00","price":11.8,"volume":200}
{"time":"2009-05-04 17:50:15","price":11.805,"volume":1600}
{"time":"2009-05-04 17:50:15","price":11.805,"volume":228}
{"time":"2009-05-04 17:50:16","price":11.81,"volume":2054}
{"time":"2009-05-04 17:50:16","price":11.81,"volume":844}
{"time":"2009-05-04 17:50:19","price":11.815,"volume":20000}
{"time":"2009-05-04 17:50:24","price":11.81,"volume":1500}
{"time":"2009-05-04 17:50:24","price":11.81,"volume":1600}
{"time":"2009-05-04 17:50:28","price":11.815,"volume":2184}
{"time":"2009-05-04 17:50:30","price":11.82,"volume":400}
{"time":"2009-05-04 17:50:31","price":11.81,"volume":600}
{"time":"2009-05-04 17:50:32","price":11.81,"volume":3400}
{"time":"2009-05-04 17:50:32","price":11.81,"volume":4600}
{"time":"2009-05-04 17:50:34","price":11.82,"volume":2940}
{"time":"2009-05-04 17:50:34","price":11.82,"volume":260}
{"time":"2009-05-04 17:50:34","price":11.82,"volume":10000}
{"time":"2009-05-04 17:50:34","price":11.82,"volume":600}
{"time":"2009-05-04 17:50:34","price":11.82,"volume":7882}
{"time":"2009-05-04 17:50:35","price":11.82,"volume":2638}
{"time":"2009-05-04 17:50:35","price":11.82,"volume":2486}
{"time":"2009-05-04 17:50:35","price":11.82,"volume":1358}
{"time":"2009-05-04 17:50:44","price":11.815,"volume":4176}
{"time":"2009-05-04 17:50:53","price":11.815,"volume":2000}
{"time":"2009-05-04 17:50:53","price":11.815,"volume":1224}
{"time":"2009-05-04 17:50:53","price":11.815,"volume":148}
{"time":"2009-05-04 17:50:53","price":11.815,"volume":228}
{"time":"2009-05-04 17:50:53","price":11.815,"volume":1224}
{"time":"2009-05-04 17:50:53","price":11.815,"volume":1600}
{"time":"2009-05-04 17:50:55","price":11.81,"volume":4320}
{"time":"2009-05-04 17:50:55","price":11.81,"volume":2600}
{"time":"2009-05-04 17:50:55","price":11.81,"volume":13224}
{"time":"2009-05-04 17:51:01","price":11.81,"volume":19856}
{"time":"2009-05-04 17:51:01","price":11.81,"volume":1118}
{"time":"2009-05-04 17:51:03","price":11.81,"volume":656}
{"time":"2009-05-04 17:51:03","price":11.81,"volume":2972}
{"time":"2009-05-04 17:51:08","price":11.81,"volume":1362}
{"time":"2009-05-04 17:51:08","price":11.81,"volume":1308}
{"time":"2009-05-04 17:51:20","price":11.81,"volume":1154}
{"time":"2009-05-04 17:51:20","price":11.81,"volume":22654}
{"time":"2009-05-04 17:51:20","price":11.81,"volume":2340}
{"time":"2009-05-04 17:51:20","price":11.805,"volume":1402}
{"time":"2009-05-04 17:51:21","price":11.805,"volume":172}
{"time":"2009-05-04 17:51:21","price":11.805,"volume":1428}
{"time":"2009-05-04 17:51:21","price":11.805,"volume":3200}
{"time":"2009-05-04 17:51:39","price":11.81,"volume":1270}
{"time":"2009-05-04 17:51:39","price":11.81,"volume":130}
{"time":"2009-05-04 17:51:39","price":11.81,"volume":2480}
{"time":"2009-05-04 17:52:07","price":11.8,"volume":2000}
{"time":"2009-05-04 17:52:07","price":11.8,"volume":198}
{"time":"2009-05-04 17:52:07","price":11.8,"volume":3492}
{"time":"2009-05-04 17:52:07","price":11.8,"volume":626}
{"time":"2009-05-04 17:52:07","price":11.8,"volume":2282}
{"time":"2009-05-04 17:52:07","price":11.8,"volume":1000}
{"time":"2009-05-04 17:52:07","price":11.8,"volume":3200}
{"time":"2009-05-04 17:52:07","price":11.8,"volume":2220}
{"time":"2009-05-04 17:52:07","price":11.8,"volume":10000}
{"time":"2009-05-04 17:52:07","price":11.8,"volume":1656}
{"time":"2009-05-04 17:52:09","price":11.8,"volume":2916}
{"time":"2009-05-04 17:52:11","price":11.8,"volume":918}
{"time":"2009-05-04 17:52:12","price":11.805,"volume":6000}
{"time":"2009-05-04 17:52:14","price":11.805,"volume":2678}
{"time":"2009-05-04 17:52:17","price":11.81,"volume":20000}
{"time":"2009-05-04 17:52:17","price":11.81,"volume":5000}
{"time":"2009-05-04 17:52:17","price":11.81,"volume":6278}
{"time":"2009-05-04 17:52:17","price":11.81,"volume":1268}
{"time":"2009-05-04 17:52:17","price":11.81,"volume":4000}
{"time":"2009-05-04 17:52:18","price":11.815,"volume":4312}
{"time":"2009-05-04 17:52:19","price":11.815,"volume":6486}
{"time":"2009-05-04 17:52:21","price":11.815,"volume":1898}
{"time":"2009-05-04 17:52:23","price":11.815,"volume":4242}
{"time":"2009-05-04 17:52:24","price":11.815,"volume":3246}
{"time":"2009-05-04 17:52:37","price":11.81,"volume":4000}
{"time":"2009-05-04 17:52:40","price":11.815,"volume":200}
{"time":"2009-05-04 17:52:45","price":11.81,"volume":1600}
{"time":"2009-05-04 17:52:45","price":11.81,"volume":1600}
{"time":"2009-05-04 17:52:45","price":11.81,"volume":1800}
{"time":"2009-05-04 17:52:55","price":11.81,"volume":5192}
{"time":"2009-05-04 17:52:55","price":11.81,"volume":1600}
{"time":"2009-05-04 17:52:55","price":11.81,"volume":1154}
{"time":"2009-05-04 17:53:01","price":11.81,"volume":800}
{"time":"2009-05-04 17:53:34","price":11.81,"volume":3654}
{"time":"2009-05-04 17:53:34","price":11.81,"volume":2450}
{"time":"2009-05-04 17:53:34","price":11.81,"volume":3896}
{"time":"2009-05-04 17:53:41","price":11.81,"volume":2000}
{"time":"2009-05-04 17:53:43","price":11.81,"volume":496}
{"time":"2009-05-04 17:53:43","price":11.81,"volume":304}
{"time":"2009-05-04 17:53:48","price":11.805,"volume":2}
{"time":"2009-05-04 17:53:50","price":11.805,"volume":5226}
{"time":"2009-05-04 17:54:01","price":11.8,"volume":340}
{"time":"2009-05-04 17:54:01","price":11.8,"volume":500}
{"time":"2009-05-04 17:54:01","price":11.8,"volume":1600}
{"time":"2009-05-04 17:54:01","price":11.8,"volume":1156}
{"time":"2009-05-04 17:54:01","price":11.8,"volume":2154}
{"time":"2009-05-04 17:54:01","price":11.8,"volume":10000}
{"time":"2009-05-04 17:54:01","price":11.8,"volume":1416}
{"time":"2009-05-04 17:54:07","price":11.795,"volume":1002}
{"time":"2009-05-04 17:54:07","price":11.795,"volume":2750}
{"time":"2009-05-04 17:54:16","price":11.79,"volume":2788}
{"time":"2009-05-04 17:54:43","price":11.79,"volume":1154}
{"time":"2009-05-04 17:54:43","price":11.79,"volume":446}
{"time":"2009-05-04 17:54:43","price":11.79,"volume":54}
{"time":"2009-05-04 17:54:43","price":11.79,"volume":6540}
{"time":"2009-05-04 17:55:08","price":11.79,"volume":2852}
{"time":"2009-05-04 17:55:18","price":11.785,"volume":4686}
{"time":"2009-05-04 17:55:35","price":11.785,"volume":1600}
{"time":"2009-05-04 17:55:36","price":11.785,"volume":3714}
{"time":"2009-05-04 17:55:47","price":11.79,"volume":400}
{"time":"2009-05-04 17:56:26","price":11.79,"volume":1154}
{"time":"2009-05-04 17:56:47","price":11.79,"volume":1720}
{"time":"2009-05-04 17:56:47","price":11.79,"volume":8280}
{"time":"2009-05-04 17:57:07","price":11.785,"volume":4666}
{"time":"2009-05-04 17:57:08","price":11.79,"volume":3800}
{"time":"2009-05-04 17:57:32","price":11.785,"volume":4000}
{"time":"2009-05-04 17:57:38","price":11.79,"volume":1000}
{"time":"2009-05-04 17:57:55","price":11.79,"volume":200}
{"time":"2009-05-04 17:58:00","price":11.79,"volume":800}
{"time":"2009-05-04 17:58:07","price":11.79,"volume":1156}
{"time":"2009-05-04 17:58:15","price":11.79,"volume":7630}
{"time":"2009-05-04 17:58:15","price":11.79,"volume":2056}
{"time":"2009-05-04 17:58:15","price":11.79,"volume":3764}
{"time":"2009-05-04 17:58:15","price":11.79,"volume":4070}
{"time":"2009-05-04 17:58:15","price":11.79,"volume":7192}
{"time":"2009-05-04 17:58:15","price":11.79,"volume":1008}
{"time":"2009-05-04 17:58:15","price":11.79,"volume":4558}
{"time":"2009-05-04 17:58:15","price":11.79,"volume":2714}
{"time":"2009-05-04 17:58:15","price":11.79,"volume":2138}
{"time":"2009-05-04 17:58:15","price":11.79,"volume":4870}
{"time":"2009-05-04 17:58:18","price":11.79,"volume":884}
{"time":"2009-05-04 17:58:18","price":11.79,"volume":886}
{"time":"2009-05-04 17:58:18","price":11.79,"volume":212}
{"time":"2009-05-04 17:58:19","price":11.79,"volume":744}
{"time":"2009-05-04 17:58:19","price":11.79,"volume":1114}
{"time":"2009-05-04 17:58:30","price":11.79,"volume":910}
{"time":"2009-05-04 17:58:30","price":11.79,"volume":8}
{"time":"2009-05-04 17:58:30","price":11.79,"volume":560}
{"time":"2009-05-04 17:58:30","price":11.79,"volume":478}
{"time":"2009-05-04 17:58:30","price":11.79,"volume":1762}
{"time":"2009-05-04 17:58:30","price":11.79,"volume":1892}
{"time":"2009-05-04 17:58:33","price":11.79,"volume":298}
{"time":"2009-05-04 17:58:33","price":11.79,"volume":1838}
{"time":"2009-05-04 17:58:33","price":11.79,"volume":10284}
{"time":"2009-05-04 17:58:35","price":11.79,"volume":21732}
{"time":"2009-05-04 17:58:35","price":11.79,"volume":5176}
{"time":"2009-05-04 17:58:35","price":11.79,"volume":1062}
{"time":"2009-05-04 17:58:36","price":11.79,"volume":1784}
{"time":"2009-05-04 17:58:55","price":11.795,"volume":4756}
{"time":"2009-05-04 17:58:55","price":11.795,"volume":244}
{"time":"2009-05-04 17:59:03","price":11.8,"volume":2834}
{"time":"2009-05-04 17:59:03","price":11.8,"volume":2000}
{"time":"2009-05-04 17:59:03","price":11.8,"volume":588}
{"time":"2009-05-04 17:59:03","price":11.8,"volume":612}
{"time":"2009-05-04 17:59:03","price":11.8,"volume":3966}
{"time":"2009-05-04 17:59:03","price":11.8,"volume":3816}
{"time":"2009-05-04 17:59:03","price":11.8,"volume":256}
{"time":"2009-05-04 17:59:03","price":11.8,"volume":1400}
{"time":"2009-05-04 17:59:03","price":11.8,"volume":1774}
{"time":"2009-05-04 17:59:08","price":11.81,"volume":2000}
{"time":"2009-05-04 17:59:08","price":11.81,"volume":914}
{"time":"2009-05-04 17:59:11","price":11.8,"volume":1328}
{"time":"2009-05-04 17:59:11","price":11.8,"volume":1400}
{"time":"2009-05-04 17:59:11","price":11.8,"volume":3978}
{"time":"2009-05-04 17:59:11","price":11.8,"volume":3144}
{"time":"2009-05-04 17:59:46","price":11.8,"volume":1000}
{"time":"2009-05-04 17:59:51","price":11.805,"volume":1154}
{"time":"2009-05-04 17:59:58","price":11.8,"volume":4}
{"time":"2009-05-04 18:00:06","price":11.805,"volume":3300}
{"time":"2009-05-04 18:00:08","price":11.81,"volume":220}
{"time":"2009-05-04 18:00:13","price":11.805,"volume":1324}
{"time":"2009-05-04 18:00:13","price":11.805,"volume":2000}
{"time":"2009-05-04 18:00:13","price":11.805,"volume":56}
{"time":"2009-05-04 18:00:15","price":11.81,"volume":5330}
{"time":"2009-05-04 18:00:15","price":11.81,"volume":692}
{"time":"2009-05-04 18:00:15","price":11.81,"volume":2000}
{"time":"2009-05-04 18:00:15","price":11.81,"volume":4336}
{"time":"2009-05-04 18:00:15","price":11.81,"volume":3616}
{"time":"2009-05-04 18:00:15","price":11.81,"volume":1000}
{"time":"2009-05-04 18:00:15","price":11.81,"volume":2910}
{"time":"2009-05-04 18:00:15","price":11.81,"volume":2000}
{"time":"2009-05-04 18:00:15","price":11.81,"volume":1818}
{"time":"2009-05-04 18:00:16","price":11.81,"volume":3814}
{"time":"2009-05-04 18:00:17","price":11.81,"volume":832}
{"time":"2009-05-04 18:00:17","price":11.81,"volume":968}
{"time":"2009-05-04 18:00:17","price":11.81,"volume":200}
{"time":"2009-05-04 18:00:19","price":11.81,"volume":6264}
{"time":"2009-05-04 18:00:19","price":11.81,"volume":2730}
{"time":"2009-05-04 18:00:43","price":11.82,"volume":3000}
{"time":"2009-05-04 18:00:43","price":11.82,"volume":2060}
{"time":"2009-05-04 18:00:43","price":11.82,"volume":10788}
{"time":"2009-05-04 18:00:44","price":11.815,"volume":4898}
{"time":"2009-05-04 18:00:54","price":11.815,"volume":1092}
{"time":"2009-05-04 18:00:57","price":11.815,"volume":6010}
{"time":"2009-05-04 18:00:57","price":11.815,"volume":3990}
{"time":"2009-05-04 18:01:15","price":11.815,"volume":36}
{"time":"2009-05-04 18:01:33","price":11.82,"volume":1154}
{"time":"2009-05-04 18:01:55","price":11.815,"volume":8000}
{"time":"2009-05-04 18:02:00","price":11.815,"volume":1544}
{"time":"2009-05-04 18:02:00","price":11.815,"volume":80000}
{"time":"2009-05-04 18:02:01","price":11.815,"volume":500}
{"time":"2009-05-04 18:02:02","price":11.815,"volume":1784}
{"time":"2009-05-04 18:02:03","price":11.815,"volume":8136}
{"time":"2009-05-04 18:02:03","price":11.815,"volume":2000}
{"time":"2009-05-04 18:02:03","price":11.815,"volume":3200}
{"time":"2009-05-04 18:02:03","price":11.815,"volume":1600}
{"time":"2009-05-04 18:02:03","price":11.815,"volume":2852}
{"time":"2009-05-04 18:02:07","price":11.815,"volume":6438}
{"time":"2009-05-04 18:02:07","price":11.815,"volume":3962}
{"time":"2009-05-04 18:02:15","price":11.815,"volume":10546}
{"time":"2009-05-04 18:02:15","price":11.815,"volume":1192}
{"time":"2009-05-04 18:02:15","price":11.815,"volume":628}
{"time":"2009-05-04 18:02:15","price":11.815,"volume":1600}
{"time":"2009-05-04 18:02:18","price":11.815,"volume":600}
{"time":"2009-05-04 18:02:25","price":11.82,"volume":230}
{"time":"2009-05-04 18:02:25","price":11.82,"volume":2720}
{"time":"2009-05-04 18:02:25","price":11.82,"volume":3006}
{"time":"2009-05-04 18:02:25","price":11.82,"volume":2030}
{"time":"2009-05-04 18:02:25","price":11.82,"volume":778}
{"time":"2009-05-04 18:02:35","price":11.815,"volume":1800}
{"time":"2009-05-04 18:02:38","price":11.815,"volume":3000}
{"time":"2009-05-04 18:02:51","price":11.815,"volume":13400}
{"time":"2009-05-04 18:02:51","price":11.815,"volume":1600}
{"time":"2009-05-04 18:02:51","price":11.815,"volume":200}
{"time":"2009-05-04 18:02:51","price":11.815,"volume":472}
{"time":"2009-05-04 18:02:51","price":11.815,"volume":1532}
{"time":"2009-05-04 18:02:51","price":11.815,"volume":996}
{"time":"2009-05-04 18:02:57","price":11.82,"volume":1548}
{"time":"2009-05-04 18:02:58","price":11.815,"volume":224}
{"time":"2009-05-04 18:02:58","price":11.81,"volume":2606}
{"time":"2009-05-04 18:03:03","price":11.81,"volume":3658}
{"time":"2009-05-04 18:03:03","price":11.81,"volume":1342}
{"time":"2009-05-04 18:03:03","price":11.81,"volume":458}
{"time":"2009-05-04 18:03:03","price":11.81,"volume":718}
{"time":"2009-05-04 18:03:03","price":11.81,"volume":882}
{"time":"2009-05-04 18:03:03","price":11.81,"volume":426}
{"time":"2009-05-04 18:03:06","price":11.81,"volume":1600}
{"time":"2009-05-04 18:03:06","price":11.81,"volume":626}
{"time":"2009-05-04 18:03:06","price":11.81,"volume":2200}
{"time":"2009-05-04 18:03:06","price":11.81,"volume":4868}
{"time":"2009-05-04 18:03:15","price":11.81,"volume":1698}
{"time":"2009-05-04 18:03:15","price":11.81,"volume":2378}
{"time":"2009-05-04 18:03:16","price":11.815,"volume":1154}
{"time":"2009-05-04 18:03:18","price":11.815,"volume":1786}
{"time":"2009-05-04 18:03:18","price":11.815,"volume":2214}
{"time":"2009-05-04 18:03:22","price":11.81,"volume":954}
{"time":"2009-05-04 18:03:22","price":11.81,"volume":5142}
{"time":"2009-05-04 18:03:22","price":11.81,"volume":100}
{"time":"2009-05-04 18:03:27","price":11.805,"volume":1096}
{"time":"2009-05-04 18:03:27","price":11.805,"volume":2096}
{"time":"2009-05-04 18:03:28","price":11.805,"volume":584}
{"time":"2009-05-04 18:03:34","price":11.8,"volume":2000}
{"time":"2009-05-04 18:03:34","price":11.8,"volume":2000}
{"time":"2009-05-04 18:03:34","price":11.8,"volume":1600}
{"time":"2009-05-04 18:03:34","price":11.8,"volume":4600}
{"time":"2009-05-04 18:03:35","price":11.805,"volume":2000}
{"time":"2009-05-04 18:03:39","price":11.8,"volume":12456}
{"time":"2009-05-04 18:03:39","price":11.8,"volume":6988}
{"time":"2009-05-04 18:03:39","price":11.8,"volume":556}
{"time":"2009-05-04 18:03:39","price":11.8,"volume":2796}
{"time":"2009-05-04 18:03:39","price":11.8,"volume":7828}
{"time":"2009-05-04 18:03:39","price":11.8,"volume":1476}
{"time":"2009-05-04 18:03:39","price":11.795,"volume":2000}
{"time":"2009-05-04 18:03:39","price":11.795,"volume":4082}
{"time":"2009-05-04 18:03:39","price":11.795,"volume":2442}
{"time":"2009-05-04 18:03:39","price":11.8,"volume":2542}
{"time":"2009-05-04 18:03:40","price":11.8,"volume":7458}
{"time":"2009-05-04 18:03:41","price":11.805,"volume":5092}
{"time":"2009-05-04 18:03:41","price":11.805,"volume":4222}
{"time":"2009-05-04 18:03:41","price":11.805,"volume":686}
{"time":"2009-05-04 18:03:41","price":11.805,"volume":10000}
{"time":"2009-05-04 18:03:43","price":11.81,"volume":2000}
{"time":"2009-05-04 18:03:43","price":11.81,"volume":3096}
{"time":"2009-05-04 18:03:43","price":11.81,"volume":4556}
{"time":"2009-05-04 18:03:43","price":11.81,"volume":14000}
{"time":"2009-05-04 18:03:44","price":11.81,"volume":2612}
{"time":"2009-05-04 18:03:44","price":11.81,"volume":4936}
{"time":"2009-05-04 18:03:44","price":11.81,"volume":2822}
{"time":"2009-05-04 18:03:44","price":11.81,"volume":4774}
{"time":"2009-05-04 18:03:44","price":11.81,"volume":2042}
{"time":"2009-05-04 18:03:45","price":11.815,"volume":232}
{"time":"2009-05-04 18:03:45","price":11.815,"volume":10000}
{"time":"2009-05-04 18:03:45","price":11.815,"volume":1042}
{"time":"2009-05-04 18:03:45","price":11.815,"volume":4080}
{"time":"2009-05-04 18:03:46","price":11.815,"volume":24878}
{"time":"2009-05-04 18:03:49","price":11.82,"volume":146}
{"time":"2009-05-04 18:03:49","price":11.82,"volume":1254}
{"time":"2009-05-04 18:03:49","price":11.82,"volume":916}
{"time":"2009-05-04 18:03:49","price":11.82,"volume":412}
{"time":"2009-05-04 18:03:49","price":11.82,"volume":1000}
{"time":"2009-05-04 18:03:49","price":11.82,"volume":992}
{"time":"2009-05-04 18:03:49","price":11.82,"volume":2000}
{"time":"2009-05-04 18:03:49","price":11.82,"volume":1104}
{"time":"2009-05-04 18:03:49","price":11.82,"volume":200}
{"time":"2009-05-04 18:03:49","price":11.82,"volume":1696}
{"time":"2009-05-04 18:03:49","price":11.82,"volume":2000}
{"time":"2009-05-04 18:03:49","price":11.82,"volume":1200}
{"time":"2009-05-04 18:03:49","price":11.82,"volume":462}
{"time":"2009-05-04 18:03:49","price":11.82,"volume":338}
{"time":"2009-05-04 18:03:49","price":11.82,"volume":400}
{"time":"2009-05-04 18:03:50","price":11.825,"volume":2000}
{"time":"2009-05-04 18:03:50","price":11.825,"volume":5122}
{"time":"2009-05-04 18:03:50","price":11.825,"volume":16000}
{"time":"2009-05-04 18:03:50","price":11.825,"volume":4120}
{"time":"2009-05-04 18:03:50","price":11.825,"volume":4000}
{"time":"2009-05-04 18:04:17","price":11.83,"volume":6722}
{"time":"2009-05-04 18:04:17","price":11.83,"volume":2234}
{"time":"2009-05-04 18:04:17","price":11.83,"volume":316}
{"time":"2009-05-04 18:04:17","price":11.83,"volume":1044}
{"time":"2009-05-04 18:04:17","price":11.83,"volume":4004}
{"time":"2009-05-04 18:04:45","price":11.83,"volume":114}
{"time":"2009-05-04 18:04:58","price":11.83,"volume":1082}
{"time":"2009-05-04 18:04:58","price":11.83,"volume":72}
{"time":"2009-05-04 18:05:09","price":11.825,"volume":1600}
{"time":"2009-05-04 18:05:09","price":11.825,"volume":2000}
{"time":"2009-05-04 18:05:09","price":11.825,"volume":590}
{"time":"2009-05-04 18:05:24","price":11.825,"volume":1004}
{"time":"2009-05-04 18:05:27","price":11.825,"volume":1712}
{"time":"2009-05-04 18:05:27","price":11.825,"volume":2610}
{"time":"2009-05-04 18:05:29","price":11.825,"volume":4098}
{"time":"2009-05-04 18:05:34","price":11.825,"volume":2974}
{"time":"2009-05-04 18:05:41","price":11.825,"volume":10000}
{"time":"2009-05-04 18:05:43","price":11.82,"volume":1838}
{"time":"2009-05-04 18:05:43","price":11.82,"volume":10000}
{"time":"2009-05-04 18:05:43","price":11.82,"volume":6722}
{"time":"2009-05-04 18:05:43","price":11.82,"volume":400}
{"time":"2009-05-04 18:06:47","price":11.82,"volume":80}
{"time":"2009-05-04 18:06:47","price":11.82,"volume":1862}
{"time":"2009-05-04 18:06:47","price":11.82,"volume":410}
{"time":"2009-05-04 18:06:47","price":11.82,"volume":1600}
{"time":"2009-05-04 18:06:47","price":11.82,"volume":48}
{"time":"2009-05-04 18:07:18","price":11.825,"volume":1600}
{"time":"2009-05-04 18:07:22","price":11.82,"volume":2000}
{"time":"2009-05-04 18:07:22","price":11.82,"volume":694}
{"time":"2009-05-04 18:07:22","price":11.82,"volume":1000}
{"time":"2009-05-04 18:07:22","price":11.82,"volume":1000}
{"time":"2009-05-04 18:07:22","price":11.82,"volume":106}
{"time":"2009-05-04 18:07:24","price":11.825,"volume":1600}
{"time":"2009-05-04 18:07:25","price":11.825,"volume":3904}
{"time":"2009-05-04 18:07:26","price":11.825,"volume":8420}
{"time":"2009-05-04 18:07:26","price":11.825,"volume":11502}
{"time":"2009-05-04 18:07:26","price":11.825,"volume":5000}
{"time":"2009-05-04 18:07:26","price":11.825,"volume":2662}
{"time":"2009-05-04 18:07:26","price":11.825,"volume":1600}
{"time":"2009-05-04 18:07:26","price":11.825,"volume":394}
{"time":"2009-05-04 18:07:30","price":11.83,"volume":3000}
{"time":"2009-05-04 18:07:31","price":11.83,"volume":6722}
{"time":"2009-05-04 18:07:35","price":11.83,"volume":1798}
{"time":"2009-05-04 18:07:35","price":11.83,"volume":2054}
{"time":"2009-05-04 18:07:35","price":11.83,"volume":4480}
{"time":"2009-05-04 18:07:35","price":11.83,"volume":1938}
{"time":"2009-05-04 18:07:35","price":11.83,"volume":2050}
{"time":"2009-05-04 18:07:35","price":11.83,"volume":2378}
{"time":"2009-05-04 18:07:35","price":11.83,"volume":4044}
{"time":"2009-05-04 18:07:35","price":11.83,"volume":4068}
{"time":"2009-05-04 18:07:35","price":11.83,"volume":3152}
{"time":"2009-05-04 18:07:35","price":11.83,"volume":692}
{"time":"2009-05-04 18:07:35","price":11.83,"volume":194}
{"time":"2009-05-04 18:07:35","price":11.83,"volume":3370}
{"time":"2009-05-04 18:07:35","price":11.83,"volume":1124}
{"time":"2009-05-04 18:07:35","price":11.83,"volume":258}
{"time":"2009-05-04 18:07:35","price":11.83,"volume":3806}
{"time":"2009-05-04 18:07:37","price":11.83,"volume":600}
{"time":"2009-05-04 18:07:37","price":11.83,"volume":430}
{"time":"2009-05-04 18:07:37","price":11.83,"volume":5344}
{"time":"2009-05-04 18:07:38","price":11.83,"volume":640}
{"time":"2009-05-04 18:07:38","price":11.83,"volume":756}
{"time":"2009-05-04 18:07:42","price":11.83,"volume":2000}
{"time":"2009-05-04 18:07:47","price":11.835,"volume":1600}
{"time":"2009-05-04 18:07:48","price":11.835,"volume":2458}
{"time":"2009-05-04 18:07:48","price":11.835,"volume":980}
{"time":"2009-05-04 18:07:56","price":11.835,"volume":56}
{"time":"2009-05-04 18:07:57","price":11.83,"volume":2898}
{"time":"2009-05-04 18:07:57","price":11.83,"volume":2372}
{"time":"2009-05-04 18:07:57","price":11.83,"volume":624}
{"time":"2009-05-04 18:08:06","price":11.83,"volume":976}
{"time":"2009-05-04 18:08:06","price":11.83,"volume":1600}
{"time":"2009-05-04 18:08:14","price":11.825,"volume":1000}
{"time":"2009-05-04 18:08:14","price":11.825,"volume":8566}
{"time":"2009-05-04 18:08:24","price":11.83,"volume":5000}
{"time":"2009-05-04 18:08:24","price":11.83,"volume":1250}
{"time":"2009-05-04 18:08:24","price":11.83,"volume":4000}
{"time":"2009-05-04 18:08:25","price":11.835,"volume":22164}
{"time":"2009-05-04 18:08:25","price":11.835,"volume":1892}
{"time":"2009-05-04 18:08:35","price":11.84,"volume":80}
{"time":"2009-05-04 18:08:35","price":11.84,"volume":15000}
{"time":"2009-05-04 18:08:35","price":11.84,"volume":8000}
{"time":"2009-05-04 18:08:35","price":11.84,"volume":18354}
{"time":"2009-05-04 18:08:43","price":11.84,"volume":2916}
{"time":"2009-05-04 18:08:54","price":11.835,"volume":9064}
{"time":"2009-05-04 18:08:54","price":11.835,"volume":936}
{"time":"2009-05-04 18:08:58","price":11.84,"volume":1620}
{"time":"2009-05-04 18:08:59","price":11.835,"volume":1000}
{"time":"2009-05-04 18:09:19","price":11.835,"volume":1064}
{"time":"2009-05-04 18:09:19","price":11.835,"volume":936}
{"time":"2009-05-04 18:09:19","price":11.835,"volume":664}
{"time":"2009-05-04 18:09:19","price":11.835,"volume":2716}
{"time":"2009-05-04 18:09:19","price":11.835,"volume":9064}
{"time":"2009-05-04 18:09:19","price":11.835,"volume":936}
{"time":"2009-05-04 18:09:19","price":11.835,"volume":1140}
{"time":"2009-05-04 18:09:19","price":11.835,"volume":4072}
{"time":"2009-05-04 18:09:19","price":11.835,"volume":270}
{"time":"2009-05-04 18:09:22","price":11.835,"volume":6452}
{"time":"2009-05-04 18:09:22","price":11.835,"volume":148}
{"time":"2009-05-04 18:09:23","price":11.835,"volume":480}
{"time":"2009-05-04 18:09:24","price":11.835,"volume":1520}
{"time":"2009-05-04 18:09:40","price":11.84,"volume":17110}
{"time":"2009-05-04 18:09:40","price":11.84,"volume":2890}
{"time":"2009-05-04 18:10:01","price":11.835,"volume":20000}
{"time":"2009-05-04 18:10:06","price":11.84,"volume":500}
{"time":"2009-05-04 18:10:12","price":11.84,"volume":6264}
{"time":"2009-05-04 18:10:27","price":11.835,"volume":600}
{"time":"2009-05-04 18:10:27","price":11.835,"volume":3060}
{"time":"2009-05-04 18:10:27","price":11.835,"volume":1600}
{"time":"2009-05-04 18:10:27","price":11.83,"volume":2952}
{"time":"2009-05-04 18:10:28","price":11.835,"volume":668}
{"time":"2009-05-04 18:10:28","price":11.835,"volume":2}
{"time":"2009-05-04 18:10:37","price":11.835,"volume":1330}
{"time":"2009-05-04 18:10:40","price":11.84,"volume":346}
{"time":"2009-05-04 18:10:40","price":11.84,"volume":10784}
{"time":"2009-05-04 18:10:40","price":11.84,"volume":2870}
{"time":"2009-05-04 18:10:45","price":11.835,"volume":344}
{"time":"2009-05-04 18:10:57","price":11.835,"volume":1326}
{"time":"2009-05-04 18:10:57","price":11.835,"volume":1600}
{"time":"2009-05-04 18:10:57","price":11.835,"volume":1910}
{"time":"2009-05-04 18:10:57","price":11.835,"volume":14426}
{"time":"2009-05-04 18:11:00","price":11.83,"volume":1000}
{"time":"2009-05-04 18:11:00","price":11.83,"volume":600}
{"time":"2009-05-04 18:11:00","price":11.83,"volume":400}
{"time":"2009-05-04 18:11:14","price":11.83,"volume":1000}
{"time":"2009-05-04 18:11:14","price":11.83,"volume":1000}
{"time":"2009-05-04 18:11:23","price":11.83,"volume":400}
{"time":"2009-05-04 18:11:31","price":11.83,"volume":2000}
{"time":"2009-05-04 18:11:32","price":11.835,"volume":6722}
{"time":"2009-05-04 18:11:34","price":11.83,"volume":20000}
{"time":"2009-05-04 18:11:36","price":11.83,"volume":2752}
{"time":"2009-05-04 18:11:36","price":11.83,"volume":1270}
{"time":"2009-05-04 18:11:36","price":11.83,"volume":1000}
{"time":"2009-05-04 18:11:36","price":11.83,"volume":14978}
{"time":"2009-05-04 18:11:42","price":11.83,"volume":2406}
{"time":"2009-05-04 18:11:42","price":11.83,"volume":1000}
{"time":"2009-05-04 18:11:42","price":11.83,"volume":1000}
{"time":"2009-05-04 18:11:42","price":11.83,"volume":4136}
{"time":"2009-05-04 18:11:42","price":11.83,"volume":1458}
{"time":"2009-05-04 18:11:48","price":11.83,"volume":142}
{"time":"2009-05-04 18:11:48","price":11.83,"volume":8994}
{"time":"2009-05-04 18:11:48","price":11.83,"volume":19314}
{"time":"2009-05-04 18:11:50","price":11.83,"volume":11752}
{"time":"2009-05-04 18:11:50","price":11.83,"volume":2000}
{"time":"2009-05-04 18:11:51","price":11.83,"volume":7400}
{"time":"2009-05-04 18:11:51","price":11.83,"volume":1280}
{"time":"2009-05-04 18:11:51","price":11.83,"volume":12020}
{"time":"2009-05-04 18:11:51","price":11.83,"volume":1600}
{"time":"2009-05-04 18:11:53","price":11.83,"volume":2000}
{"time":"2009-05-04 18:11:58","price":11.825,"volume":626}
{"time":"2009-05-04 18:11:58","price":11.825,"volume":524}
{"time":"2009-05-04 18:11:59","price":11.83,"volume":1600}
{"time":"2009-05-04 18:11:59","price":11.83,"volume":104}
{"time":"2009-05-04 18:11:59","price":11.83,"volume":3896}
{"time":"2009-05-04 18:12:02","price":11.83,"volume":104}
{"time":"2009-05-04 18:12:03","price":11.83,"volume":296}
{"time":"2009-05-04 18:12:11","price":11.835,"volume":3684}
{"time":"2009-05-04 18:12:11","price":11.835,"volume":48}
{"time":"2009-05-04 18:12:13","price":11.825,"volume":2400}
{"time":"2009-05-04 18:12:13","price":11.825,"volume":600}
{"time":"2009-05-04 18:12:13","price":11.825,"volume":2452}
{"time":"2009-05-04 18:12:19","price":11.83,"volume":1304}
{"time":"2009-05-04 18:12:19","price":11.83,"volume":690}
{"time":"2009-05-04 18:12:19","price":11.83,"volume":1600}
{"time":"2009-05-04 18:12:19","price":11.83,"volume":2740}
{"time":"2009-05-04 18:12:24","price":11.825,"volume":946}
{"time":"2009-05-04 18:12:24","price":11.825,"volume":1600}
{"time":"2009-05-04 18:12:24","price":11.825,"volume":1524}
{"time":"2009-05-04 18:12:24","price":11.83,"volume":7292}
{"time":"2009-05-04 18:12:29","price":11.825,"volume":2076}
{"time":"2009-05-04 18:12:29","price":11.825,"volume":10420}
{"time":"2009-05-04 18:12:50","price":11.825,"volume":6800}
{"time":"2009-05-04 18:12:59","price":11.825,"volume":14326}
{"time":"2009-05-04 18:12:59","price":11.825,"volume":2000}
{"time":"2009-05-04 18:12:59","price":11.825,"volume":1000}
{"time":"2009-05-04 18:12:59","price":11.825,"volume":6722}
{"time":"2009-05-04 18:12:59","price":11.825,"volume":8378}
{"time":"2009-05-04 18:13:00","price":11.825,"volume":7574}
{"time":"2009-05-04 18:13:00","price":11.825,"volume":3192}
{"time":"2009-05-04 18:13:00","price":11.825,"volume":5080}
{"time":"2009-05-04 18:13:07","price":11.825,"volume":2000}
{"time":"2009-05-04 18:13:20","price":11.825,"volume":5892}
{"time":"2009-05-04 18:13:20","price":11.825,"volume":908}
{"time":"2009-05-04 18:13:23","price":11.825,"volume":820}
{"time":"2009-05-04 18:13:23","price":11.825,"volume":1600}
{"time":"2009-05-04 18:13:23","price":11.82,"volume":1894}
{"time":"2009-05-04 18:13:23","price":11.82,"volume":1106}
{"time":"2009-05-04 18:13:23","price":11.82,"volume":1006}
{"time":"2009-05-04 18:13:23","price":11.82,"volume":2810}
{"time":"2009-05-04 18:13:23","price":11.82,"volume":2200}
{"time":"2009-05-04 18:13:23","price":11.82,"volume":8564}
{"time":"2009-05-04 18:13:26","price":11.82,"volume":1620}
{"time":"2009-05-04 18:13:27","price":11.825,"volume":1600}
{"time":"2009-05-04 18:13:27","price":11.825,"volume":1600}
{"time":"2009-05-04 18:13:27","price":11.825,"volume":1856}
{"time":"2009-05-04 18:13:27","price":11.825,"volume":600}
{"time":"2009-05-04 18:13:32","price":11.825,"volume":4422}
{"time":"2009-05-04 18:13:32","price":11.825,"volume":240}
{"time":"2009-05-04 18:13:33","price":11.83,"volume":200}
{"time":"2009-05-04 18:13:33","price":11.83,"volume":1004}
{"time":"2009-05-04 18:13:33","price":11.83,"volume":624}
{"time":"2009-05-04 18:13:36","price":11.83,"volume":2000}
{"time":"2009-05-04 18:13:36","price":11.83,"volume":1292}
{"time":"2009-05-04 18:13:36","price":11.83,"volume":1000}
{"time":"2009-05-04 18:13:36","price":11.83,"volume":10868}
{"time":"2009-05-04 18:13:36","price":11.83,"volume":1886}
{"time":"2009-05-04 18:13:36","price":11.83,"volume":1122}
{"time":"2009-05-04 18:13:36","price":11.83,"volume":9416}
{"time":"2009-05-04 18:13:36","price":11.83,"volume":1550}
{"time":"2009-05-04 18:13:36","price":11.83,"volume":596}
{"time":"2009-05-04 18:13:36","price":11.83,"volume":588}
{"time":"2009-05-04 18:13:36","price":11.83,"volume":1168}
{"time":"2009-05-04 18:13:36","price":11.83,"volume":2004}
{"time":"2009-05-04 18:13:36","price":11.83,"volume":3810}
{"time":"2009-05-04 18:13:36","price":11.83,"volume":2814}
{"time":"2009-05-04 18:13:36","price":11.83,"volume":692}
{"time":"2009-05-04 18:13:36","price":11.83,"volume":1050}
{"time":"2009-05-04 18:13:36","price":11.83,"volume":3262}
{"time":"2009-05-04 18:13:36","price":11.83,"volume":1960}
{"time":"2009-05-04 18:13:36","price":11.83,"volume":186}
{"time":"2009-05-04 18:13:36","price":11.83,"volume":668}
{"time":"2009-05-04 18:13:40","price":11.83,"volume":538}
{"time":"2009-05-04 18:13:40","price":11.83,"volume":252}
{"time":"2009-05-04 18:13:41","price":11.83,"volume":1384}
{"time":"2009-05-04 18:13:50","price":11.83,"volume":3016}
{"time":"2009-05-04 18:13:50","price":11.83,"volume":4984}
{"time":"2009-05-04 18:13:59","price":11.83,"volume":400}
{"time":"2009-05-04 18:13:59","price":11.83,"volume":1704}
{"time":"2009-05-04 18:13:59","price":11.83,"volume":2210}
{"time":"2009-05-04 18:13:59","price":11.83,"volume":9080}
{"time":"2009-05-04 18:14:05","price":11.83,"volume":2606}
{"time":"2009-05-04 18:14:05","price":11.83,"volume":426}
{"time":"2009-05-04 18:14:05","price":11.83,"volume":668}
{"time":"2009-05-04 18:14:05","price":11.83,"volume":1412}
{"time":"2009-05-04 18:14:06","price":11.83,"volume":5500}
{"time":"2009-05-04 18:14:06","price":11.83,"volume":2876}
{"time":"2009-05-04 18:14:06","price":11.83,"volume":3846}
{"time":"2009-05-04 18:14:12","price":11.825,"volume":694}
{"time":"2009-05-04 18:14:20","price":11.825,"volume":2000}
{"time":"2009-05-04 18:14:20","price":11.825,"volume":1600}
{"time":"2009-05-04 18:14:20","price":11.825,"volume":2000}
{"time":"2009-05-04 18:14:20","price":11.825,"volume":1200}
{"time":"2009-05-04 18:14:50","price":11.825,"volume":1358}
{"time":"2009-05-04 18:14:50","price":11.825,"volume":800}
{"time":"2009-05-04 18:14:50","price":11.825,"volume":1200}
{"time":"2009-05-04 18:14:50","price":11.825,"volume":1600}
{"time":"2009-05-04 18:14:50","price":11.825,"volume":800}
{"time":"2009-05-04 18:14:50","price":11.825,"volume":800}
{"time":"2009-05-04 18:14:50","price":11.825,"volume":242}
{"time":"2009-05-04 18:14:51","price":11.83,"volume":1600}
{"time":"2009-05-04 18:14:51","price":11.83,"volume":2038}
{"time":"2009-05-04 18:14:51","price":11.83,"volume":2000}
{"time":"2009-05-04 18:14:51","price":11.83,"volume":1084}
{"time":"2009-05-04 18:14:51","price":11.83,"volume":30}
{"time":"2009-05-04 18:15:25","price":11.825,"volume":896}
{"time":"2009-05-04 18:15:25","price":11.825,"volume":404}
{"time":"2009-05-04 18:15:32","price":11.825,"volume":458}
{"time":"2009-05-04 18:15:32","price":11.825,"volume":1644}
{"time":"2009-05-04 18:15:32","price":11.825,"volume":1596}
{"time":"2009-05-04 18:15:32","price":11.825,"volume":4}
{"time":"2009-05-04 18:15:32","price":11.82,"volume":400}
{"time":"2009-05-04 18:15:32","price":11.82,"volume":2000}
{"time":"2009-05-04 18:15:32","price":11.82,"volume":1596}
{"time":"2009-05-04 18:15:32","price":11.82,"volume":604}
{"time":"2009-05-04 18:15:32","price":11.82,"volume":1600}
{"time":"2009-05-04 18:15:32","price":11.82,"volume":2796}
{"time":"2009-05-04 18:15:32","price":11.82,"volume":156}
{"time":"2009-05-04 18:15:32","price":11.82,"volume":1600}
{"time":"2009-05-04 18:15:32","price":11.82,"volume":244}
{"time":"2009-05-04 18:15:32","price":11.82,"volume":6}
{"time":"2009-05-04 18:15:32","price":11.815,"volume":3238}
{"time":"2009-05-04 18:15:33","price":11.82,"volume":1200}
{"time":"2009-05-04 18:15:33","price":11.82,"volume":4072}
{"time":"2009-05-04 18:15:33","price":11.82,"volume":316}
{"time":"2009-05-04 18:15:33","price":11.815,"volume":96}
{"time":"2009-05-04 18:15:36","price":11.81,"volume":786}
{"time":"2009-05-04 18:15:36","price":11.81,"volume":2000}
{"time":"2009-05-04 18:15:39","price":11.81,"volume":1000}
{"time":"2009-05-04 18:15:46","price":11.81,"volume":5442}
{"time":"2009-05-04 18:15:48","price":11.81,"volume":504}
{"time":"2009-05-04 18:15:48","price":11.81,"volume":268}
{"time":"2009-05-04 18:15:48","price":11.81,"volume":732}
{"time":"2009-05-04 18:15:48","price":11.81,"volume":200}
{"time":"2009-05-04 18:15:48","price":11.81,"volume":228}
{"time":"2009-05-04 18:15:48","price":11.81,"volume":1000}
{"time":"2009-05-04 18:15:55","price":11.805,"volume":2000}
{"time":"2009-05-04 18:15:55","price":11.805,"volume":1600}
{"time":"2009-05-04 18:15:55","price":11.805,"volume":6350}
{"time":"2009-05-04 18:15:55","price":11.805,"volume":1474}
{"time":"2009-05-04 18:15:55","price":11.805,"volume":1200}
{"time":"2009-05-04 18:15:55","price":11.8,"volume":2000}
{"time":"2009-05-04 18:15:55","price":11.805,"volume":600}
{"time":"2009-05-04 18:15:55","price":11.805,"volume":648}
{"time":"2009-05-04 18:15:58","price":11.81,"volume":1600}
{"time":"2009-05-04 18:15:58","price":11.81,"volume":1400}
{"time":"2009-05-04 18:15:58","price":11.81,"volume":1010}
{"time":"2009-05-04 18:15:58","price":11.815,"volume":1610}
{"time":"2009-05-04 18:16:04","price":11.815,"volume":400}
{"time":"2009-05-04 18:16:04","price":11.81,"volume":2142}
{"time":"2009-05-04 18:16:04","price":11.81,"volume":858}
{"time":"2009-05-04 18:16:04","price":11.805,"volume":2742}
{"time":"2009-05-04 18:16:09","price":11.81,"volume":5112}
{"time":"2009-05-04 18:16:30","price":11.81,"volume":488}
{"time":"2009-05-04 18:16:30","price":11.81,"volume":212}
{"time":"2009-05-04 18:16:32","price":11.805,"volume":2624}
{"time":"2009-05-04 18:16:32","price":11.805,"volume":2000}
{"time":"2009-05-04 18:16:32","price":11.805,"volume":13428}
{"time":"2009-05-04 18:16:32","price":11.805,"volume":1948}
{"time":"2009-05-04 18:16:38","price":11.805,"volume":726}
{"time":"2009-05-04 18:16:40","price":11.805,"volume":1000}
{"time":"2009-05-04 18:16:40","price":11.805,"volume":400}
{"time":"2009-05-04 18:16:40","price":11.805,"volume":390}
{"time":"2009-05-04 18:16:40","price":11.805,"volume":1210}
{"time":"2009-05-04 18:16:40","price":11.805,"volume":2148}
{"time":"2009-05-04 18:16:40","price":11.805,"volume":800}
{"time":"2009-05-04 18:16:40","price":11.805,"volume":1000}
{"time":"2009-05-04 18:16:40","price":11.805,"volume":600}
{"time":"2009-05-04 18:16:40","price":11.805,"volume":1252}
{"time":"2009-05-04 18:16:40","price":11.805,"volume":348}
{"time":"2009-05-04 18:17:41","price":11.805,"volume":900}
{"time":"2009-05-04 18:17:41","price":11.805,"volume":1580}
{"time":"2009-05-04 18:17:43","price":11.805,"volume":2588}
{"time":"2009-05-04 18:17:43","price":11.805,"volume":1706}
{"time":"2009-05-04 18:17:43","price":11.805,"volume":3942}
{"time":"2009-05-04 18:17:44","price":11.81,"volume":2194}
{"time":"2009-05-04 18:17:44","price":11.81,"volume":2000}
{"time":"2009-05-04 18:17:44","price":11.81,"volume":1000}
{"time":"2009-05-04 18:17:44","price":11.81,"volume":160}
{"time":"2009-05-04 18:17:44","price":11.81,"volume":9390}
{"time":"2009-05-04 18:17:45","price":11.805,"volume":902}
{"time":"2009-05-04 18:17:50","price":11.805,"volume":698}
{"time":"2009-05-04 18:17:50","price":11.805,"volume":1600}
{"time":"2009-05-04 18:17:52","price":11.805,"volume":14}
{"time":"2009-05-04 18:17:56","price":11.805,"volume":1600}
{"time":"2009-05-04 18:17:56","price":11.805,"volume":200}
{"time":"2009-05-04 18:17:56","price":11.805,"volume":90}
{"time":"2009-05-04 18:17:56","price":11.805,"volume":18}
{"time":"2009-05-04 18:18:00","price":11.805,"volume":1692}
{"time":"2009-05-04 18:18:00","price":11.805,"volume":1910}
{"time":"2009-05-04 18:18:08","price":11.81,"volume":34010}
{"time":"2009-05-04 18:18:08","price":11.81,"volume":5990}
{"time":"2009-05-04 18:18:14","price":11.81,"volume":4022}
{"time":"2009-05-04 18:18:14","price":11.81,"volume":4146}
{"time":"2009-05-04 18:18:14","price":11.81,"volume":16260}
{"time":"2009-05-04 18:18:14","price":11.81,"volume":15038}
{"time":"2009-05-04 18:18:17","price":11.81,"volume":8510}
{"time":"2009-05-04 18:18:17","price":11.81,"volume":3000}
{"time":"2009-05-04 18:18:17","price":11.81,"volume":8882}
{"time":"2009-05-04 18:18:21","price":11.805,"volume":296}
{"time":"2009-05-04 18:18:41","price":11.81,"volume":6266}
{"time":"2009-05-04 18:18:42","price":11.81,"volume":196}
{"time":"2009-05-04 18:18:42","price":11.81,"volume":7856}
{"time":"2009-05-04 18:18:42","price":11.81,"volume":684}
{"time":"2009-05-04 18:18:42","price":11.81,"volume":2784}
{"time":"2009-05-04 18:18:42","price":11.81,"volume":1316}
{"time":"2009-05-04 18:18:42","price":11.81,"volume":3000}
{"time":"2009-05-04 18:18:42","price":11.81,"volume":956}
{"time":"2009-05-04 18:18:42","price":11.81,"volume":1600}
{"time":"2009-05-04 18:18:42","price":11.81,"volume":2202}
{"time":"2009-05-04 18:18:42","price":11.81,"volume":4630}
{"time":"2009-05-04 18:18:42","price":11.81,"volume":3000}
{"time":"2009-05-04 18:18:42","price":11.81,"volume":220}
{"time":"2009-05-04 18:19:04","price":11.805,"volume":1600}
{"time":"2009-05-04 18:19:04","price":11.805,"volume":1000}
{"time":"2009-05-04 18:19:04","price":11.805,"volume":1100}
{"time":"2009-05-04 18:19:04","price":11.805,"volume":1600}
{"time":"2009-05-04 18:19:04","price":11.805,"volume":6298}
{"time":"2009-05-04 18:19:04","price":11.8,"volume":1000}
{"time":"2009-05-04 18:19:04","price":11.8,"volume":40}
{"time":"2009-05-04 18:19:04","price":11.8,"volume":7362}
{"time":"2009-05-04 18:19:07","price":11.805,"volume":236}
{"time":"2009-05-04 18:19:14","price":11.805,"volume":8384}
{"time":"2009-05-04 18:19:14","price":11.805,"volume":1600}
{"time":"2009-05-04 18:19:15","price":11.805,"volume":200}
{"time":"2009-05-04 18:19:15","price":11.805,"volume":9816}
{"time":"2009-05-04 18:19:15","price":11.805,"volume":2446}
{"time":"2009-05-04 18:19:18","price":11.81,"volume":1000}
{"time":"2009-05-04 18:19:18","price":11.805,"volume":2000}
{"time":"2009-05-04 18:19:20","price":11.805,"volume":738}
{"time":"2009-05-04 18:19:20","price":11.805,"volume":694}
{"time":"2009-05-04 18:19:21","price":11.81,"volume":888}
{"time":"2009-05-04 18:19:21","price":11.81,"volume":2646}
{"time":"2009-05-04 18:19:21","price":11.81,"volume":2046}
{"time":"2009-05-04 18:19:21","price":11.81,"volume":2400}
{"time":"2009-05-04 18:19:21","price":11.81,"volume":20}
{"time":"2009-05-04 18:19:25","price":11.81,"volume":850}
{"time":"2009-05-04 18:19:25","price":11.81,"volume":6600}
{"time":"2009-05-04 18:19:25","price":11.81,"volume":1642}
{"time":"2009-05-04 18:19:25","price":11.81,"volume":20908}
{"time":"2009-05-04 18:19:28","price":11.81,"volume":5000}
{"time":"2009-05-04 18:19:28","price":11.805,"volume":7858}
{"time":"2009-05-04 18:19:31","price":11.805,"volume":3030}
{"time":"2009-05-04 18:19:31","price":11.805,"volume":4054}
{"time":"2009-05-04 18:19:38","price":11.8,"volume":2492}
{"time":"2009-05-04 18:19:48","price":11.805,"volume":2916}
{"time":"2009-05-04 18:19:48","price":11.805,"volume":4170}
{"time":"2009-05-04 18:19:48","price":11.8,"volume":6000}
{"time":"2009-05-04 18:19:58","price":11.805,"volume":180}
{"time":"2009-05-04 18:20:05","price":11.8,"volume":24146}
{"time":"2009-05-04 18:20:05","price":11.8,"volume":1058}
{"time":"2009-05-04 18:20:05","price":11.8,"volume":15390}
{"time":"2009-05-04 18:20:05","price":11.8,"volume":1600}
{"time":"2009-05-04 18:20:05","price":11.8,"volume":1206}
{"time":"2009-05-04 18:20:05","price":11.795,"volume":4000}
{"time":"2009-05-04 18:20:05","price":11.795,"volume":1600}
{"time":"2009-05-04 18:20:05","price":11.79,"volume":600}
{"time":"2009-05-04 18:20:05","price":11.79,"volume":1000}
{"time":"2009-05-04 18:20:05","price":11.79,"volume":4000}
{"time":"2009-05-04 18:20:05","price":11.79,"volume":2000}
{"time":"2009-05-04 18:20:05","price":11.79,"volume":2000}
{"time":"2009-05-04 18:20:05","price":11.79,"volume":2000}
{"time":"2009-05-04 18:20:05","price":11.79,"volume":988}
{"time":"2009-05-04 18:20:05","price":11.785,"volume":4000}
{"time":"2009-05-04 18:20:05","price":11.785,"volume":18000}
{"time":"2009-05-04 18:20:05","price":11.785,"volume":1000}
{"time":"2009-05-04 18:20:05","price":11.785,"volume":22000}
{"time":"2009-05-04 18:20:05","price":11.78,"volume":800}
{"time":"2009-05-04 18:20:05","price":11.78,"volume":2000}
{"time":"2009-05-04 18:20:05","price":11.78,"volume":4000}
{"time":"2009-05-04 18:20:05","price":11.78,"volume":8620}
{"time":"2009-05-04 18:20:05","price":11.78,"volume":5000}
{"time":"2009-05-04 18:20:05","price":11.78,"volume":3000}
{"time":"2009-05-04 18:20:05","price":11.78,"volume":4000}
{"time":"2009-05-04 18:20:05","price":11.78,"volume":1870}
{"time":"2009-05-04 18:20:05","price":11.795,"volume":2884}
{"time":"2009-05-04 18:20:05","price":11.78,"volume":21574}
{"time":"2009-05-04 18:20:06","price":11.785,"volume":5000}
{"time":"2009-05-04 18:20:06","price":11.785,"volume":6000}
{"time":"2009-05-04 18:20:06","price":11.785,"volume":2584}
{"time":"2009-05-04 18:20:08","price":11.805,"volume":5650}
{"time":"2009-05-04 18:20:08","price":11.805,"volume":4950}
{"time":"2009-05-04 18:20:08","price":11.805,"volume":5050}
{"time":"2009-05-04 18:20:08","price":11.805,"volume":4950}
{"time":"2009-05-04 18:20:11","price":11.795,"volume":4000}
{"time":"2009-05-04 18:20:11","price":11.795,"volume":4756}
{"time":"2009-05-04 18:20:11","price":11.795,"volume":1244}
{"time":"2009-05-04 18:20:12","price":11.79,"volume":4000}
{"time":"2009-05-04 18:20:12","price":11.79,"volume":2968}
{"time":"2009-05-04 18:20:12","price":11.79,"volume":15032}
{"time":"2009-05-04 18:20:23","price":11.8,"volume":4382}
{"time":"2009-05-04 18:20:25","price":11.8,"volume":1600}
{"time":"2009-05-04 18:20:25","price":11.8,"volume":1384}
{"time":"2009-05-04 18:20:31","price":11.795,"volume":400}
{"time":"2009-05-04 18:20:36","price":11.79,"volume":4714}
{"time":"2009-05-04 18:20:36","price":11.79,"volume":4000}
{"time":"2009-05-04 18:20:36","price":11.79,"volume":1286}
{"time":"2009-05-04 18:21:01","price":11.79,"volume":4562}
{"time":"2009-05-04 18:21:01","price":11.79,"volume":400}
{"time":"2009-05-04 18:21:01","price":11.785,"volume":4000}
{"time":"2009-05-04 18:21:01","price":11.785,"volume":4000}
{"time":"2009-05-04 18:21:01","price":11.785,"volume":3038}
{"time":"2009-05-04 18:21:01","price":11.795,"volume":2252}
{"time":"2009-05-04 18:21:14","price":11.79,"volume":1600}
{"time":"2009-05-04 18:21:14","price":11.785,"volume":2076}
{"time":"2009-05-04 18:21:14","price":11.785,"volume":13174}
{"time":"2009-05-04 18:21:14","price":11.785,"volume":1600}
{"time":"2009-05-04 18:21:14","price":11.78,"volume":2000}
{"time":"2009-05-04 18:21:14","price":11.78,"volume":2000}
{"time":"2009-05-04 18:21:14","price":11.78,"volume":6150}
{"time":"2009-05-04 18:21:20","price":11.79,"volume":3026}
{"time":"2009-05-04 18:21:26","price":11.785,"volume":360}
{"time":"2009-05-04 18:21:32","price":11.79,"volume":2632}
{"time":"2009-05-04 18:21:54","price":11.79,"volume":1600}
{"time":"2009-05-04 18:21:54","price":11.79,"volume":6000}
{"time":"2009-05-04 18:21:54","price":11.79,"volume":6000}
{"time":"2009-05-04 18:21:54","price":11.79,"volume":500}
{"time":"2009-05-04 18:21:54","price":11.79,"volume":5000}
{"time":"2009-05-04 18:21:54","price":11.79,"volume":1600}
{"time":"2009-05-04 18:21:54","price":11.785,"volume":1070}
{"time":"2009-05-04 18:21:54","price":11.785,"volume":1600}
{"time":"2009-05-04 18:21:54","price":11.785,"volume":2000}
{"time":"2009-05-04 18:21:54","price":11.785,"volume":300}
{"time":"2009-05-04 18:21:54","price":11.785,"volume":6400}
{"time":"2009-05-04 18:21:54","price":11.785,"volume":4794}
{"time":"2009-05-04 18:21:54","price":11.785,"volume":4000}
{"time":"2009-05-04 18:21:54","price":11.785,"volume":1000}
{"time":"2009-05-04 18:21:54","price":11.785,"volume":4000}
{"time":"2009-05-04 18:21:54","price":11.78,"volume":2000}
{"time":"2009-05-04 18:21:54","price":11.78,"volume":26152}
{"time":"2009-05-04 18:21:54","price":11.78,"volume":2000}
{"time":"2009-05-04 18:21:54","price":11.78,"volume":4000}
{"time":"2009-05-04 18:21:54","price":11.78,"volume":4000}
{"time":"2009-05-04 18:21:54","price":11.78,"volume":30000}
{"time":"2009-05-04 18:21:54","price":11.775,"volume":20000}
{"time":"2009-05-04 18:21:54","price":11.775,"volume":20000}
{"time":"2009-05-04 18:21:54","price":11.775,"volume":40000}
{"time":"2009-05-04 18:21:54","price":11.77,"volume":9620}
{"time":"2009-05-04 18:21:54","price":11.77,"volume":52364}
{"time":"2009-05-04 18:21:55","price":11.795,"volume":1348}
{"time":"2009-05-04 18:21:55","price":11.795,"volume":4944}
{"time":"2009-05-04 18:21:57","price":11.785,"volume":4134}
{"time":"2009-05-04 18:21:58","price":11.785,"volume":220}
{"time":"2009-05-04 18:22:00","price":11.79,"volume":138}
{"time":"2009-05-04 18:22:00","price":11.79,"volume":2812}
{"time":"2009-05-04 18:22:00","price":11.79,"volume":2314}
{"time":"2009-05-04 18:22:00","price":11.79,"volume":2188}
{"time":"2009-05-04 18:22:00","price":11.79,"volume":1030}
{"time":"2009-05-04 18:22:03","price":11.79,"volume":6150}
{"time":"2009-05-04 18:22:04","price":11.795,"volume":5056}
{"time":"2009-05-04 18:22:04","price":11.795,"volume":1600}
{"time":"2009-05-04 18:22:04","price":11.795,"volume":774}
{"time":"2009-05-04 18:22:07","price":11.795,"volume":120}
{"time":"2009-05-04 18:22:08","price":11.79,"volume":444}
{"time":"2009-05-04 18:22:09","price":11.795,"volume":706}
{"time":"2009-05-04 18:22:09","price":11.795,"volume":1274}
{"time":"2009-05-04 18:22:15","price":11.79,"volume":4000}
{"time":"2009-05-04 18:22:15","price":11.79,"volume":1370}
{"time":"2009-05-04 18:22:15","price":11.79,"volume":830}
{"time":"2009-05-04 18:22:31","price":11.79,"volume":1454}
{"time":"2009-05-04 18:22:31","price":11.79,"volume":2846}
{"time":"2009-05-04 18:22:32","price":11.79,"volume":5514}
{"time":"2009-05-04 18:22:32","price":11.79,"volume":14486}
{"time":"2009-05-04 18:22:32","price":11.795,"volume":222}
{"time":"2009-05-04 18:22:32","price":11.795,"volume":1600}
{"time":"2009-05-04 18:22:36","price":11.795,"volume":756}
{"time":"2009-05-04 18:22:37","price":11.8,"volume":260}
{"time":"2009-05-04 18:22:37","price":11.8,"volume":3622}
{"time":"2009-05-04 18:22:37","price":11.8,"volume":5842}
{"time":"2009-05-04 18:22:43","price":11.795,"volume":674}
{"time":"2009-05-04 18:22:44","price":11.795,"volume":4052}
{"time":"2009-05-04 18:22:51","price":11.79,"volume":112922}
{"time":"2009-05-04 18:22:51","price":11.79,"volume":1334}
{"time":"2009-05-04 18:22:51","price":11.79,"volume":23598}
{"time":"2009-05-04 18:22:51","price":11.79,"volume":4000}
{"time":"2009-05-04 18:22:51","price":11.79,"volume":900}
{"time":"2009-05-04 18:22:51","price":11.79,"volume":1600}
{"time":"2009-05-04 18:22:51","price":11.79,"volume":5646}
{"time":"2009-05-04 18:22:54","price":11.795,"volume":6568}
{"time":"2009-05-04 18:22:54","price":11.795,"volume":11334}
{"time":"2009-05-04 18:22:55","price":11.795,"volume":11464}
{"time":"2009-05-04 18:22:55","price":11.8,"volume":158}
{"time":"2009-05-04 18:22:55","price":11.8,"volume":1776}
{"time":"2009-05-04 18:22:55","price":11.8,"volume":346}
{"time":"2009-05-04 18:22:55","price":11.8,"volume":1600}
{"time":"2009-05-04 18:22:55","price":11.8,"volume":1600}
{"time":"2009-05-04 18:22:55","price":11.8,"volume":840}
{"time":"2009-05-04 18:22:55","price":11.8,"volume":5200}
{"time":"2009-05-04 18:22:55","price":11.8,"volume":27084}
{"time":"2009-05-04 18:22:55","price":11.8,"volume":4608}
{"time":"2009-05-04 18:22:55","price":11.805,"volume":5050}
{"time":"2009-05-04 18:22:55","price":11.805,"volume":2000}
{"time":"2009-05-04 18:22:55","price":11.805,"volume":1372}
{"time":"2009-05-04 18:23:00","price":11.8,"volume":1132}
{"time":"2009-05-04 18:23:00","price":11.8,"volume":6276}
{"time":"2009-05-04 18:23:00","price":11.8,"volume":710}
{"time":"2009-05-04 18:23:00","price":11.8,"volume":552}
{"time":"2009-05-04 18:23:00","price":11.8,"volume":450}
{"time":"2009-05-04 18:23:00","price":11.8,"volume":5582}
{"time":"2009-05-04 18:23:08","price":11.8,"volume":8016}
{"time":"2009-05-04 18:23:08","price":11.8,"volume":882}
{"time":"2009-05-04 18:23:08","price":11.8,"volume":3230}
{"time":"2009-05-04 18:23:11","price":11.8,"volume":4414}
{"time":"2009-05-04 18:23:14","price":11.8,"volume":492}
{"time":"2009-05-04 18:23:14","price":11.8,"volume":1498}
{"time":"2009-05-04 18:23:14","price":11.8,"volume":1600}
{"time":"2009-05-04 18:23:14","price":11.8,"volume":33530}
{"time":"2009-05-04 18:23:14","price":11.805,"volume":18592}
{"time":"2009-05-04 18:23:14","price":11.805,"volume":5470}
{"time":"2009-05-04 18:23:16","price":11.805,"volume":4764}
{"time":"2009-05-04 18:23:16","price":11.805,"volume":3126}
{"time":"2009-05-04 18:23:16","price":11.805,"volume":1622}
{"time":"2009-05-04 18:23:17","price":11.81,"volume":14412}
{"time":"2009-05-04 18:23:22","price":11.805,"volume":1114}
{"time":"2009-05-04 18:23:24","price":11.805,"volume":200}
{"time":"2009-05-04 18:23:24","price":11.805,"volume":18108}
{"time":"2009-05-04 18:23:24","price":11.805,"volume":1892}
{"time":"2009-05-04 18:23:30","price":11.81,"volume":27810}
{"time":"2009-05-04 18:23:30","price":11.81,"volume":1990}
{"time":"2009-05-04 18:23:31","price":11.81,"volume":1816}
{"time":"2009-05-04 18:23:31","price":11.81,"volume":3000}
{"time":"2009-05-04 18:23:31","price":11.81,"volume":17536}
{"time":"2009-05-04 18:23:32","price":11.805,"volume":94}
{"time":"2009-05-04 18:23:40","price":11.81,"volume":2}
{"time":"2009-05-04 18:23:51","price":11.815,"volume":4}
{"time":"2009-05-04 18:24:11","price":11.815,"volume":72000}
{"time":"2009-05-04 18:24:12","price":11.81,"volume":9000}
{"time":"2009-05-04 18:24:15","price":11.81,"volume":1000}
{"time":"2009-05-04 18:24:15","price":11.81,"volume":8900}
{"time":"2009-05-04 18:24:28","price":11.81,"volume":1100}
{"time":"2009-05-04 18:24:28","price":11.815,"volume":4680}
{"time":"2009-05-04 18:24:30","price":11.815,"volume":1520}
{"time":"2009-05-04 18:24:30","price":11.815,"volume":536}
{"time":"2009-05-04 18:24:31","price":11.815,"volume":2740}
{"time":"2009-05-04 18:24:31","price":11.815,"volume":8992}
{"time":"2009-05-04 18:24:31","price":11.815,"volume":2728}
{"time":"2009-05-04 18:24:33","price":11.815,"volume":614}
{"time":"2009-05-04 18:24:33","price":11.81,"volume":3386}
{"time":"2009-05-04 18:24:37","price":11.815,"volume":5824}
{"time":"2009-05-04 18:24:37","price":11.815,"volume":400}
{"time":"2009-05-04 18:24:37","price":11.815,"volume":2020}
{"time":"2009-05-04 18:24:40","price":11.815,"volume":1756}
{"time":"2009-05-04 18:24:40","price":11.815,"volume":10000}
{"time":"2009-05-04 18:24:42","price":11.82,"volume":820}
{"time":"2009-05-04 18:24:42","price":11.82,"volume":1000}
{"time":"2009-05-04 18:24:42","price":11.82,"volume":6180}
{"time":"2009-05-04 18:24:42","price":11.815,"volume":10000}
{"time":"2009-05-04 18:24:42","price":11.815,"volume":4000}
{"time":"2009-05-04 18:24:43","price":11.82,"volume":3820}
{"time":"2009-05-04 18:24:43","price":11.82,"volume":1000}
{"time":"2009-05-04 18:24:43","price":11.82,"volume":4000}
{"time":"2009-05-04 18:24:43","price":11.82,"volume":1996}
{"time":"2009-05-04 18:24:43","price":11.82,"volume":772}
{"time":"2009-05-04 18:24:48","price":11.82,"volume":30000}
{"time":"2009-05-04 18:24:48","price":11.82,"volume":3454}
{"time":"2009-05-04 18:24:48","price":11.815,"volume":964}
{"time":"2009-05-04 18:24:48","price":11.815,"volume":5984}
{"time":"2009-05-04 18:24:48","price":11.815,"volume":13052}
{"time":"2009-05-04 18:24:49","price":11.82,"volume":600}
{"time":"2009-05-04 18:24:49","price":11.82,"volume":2054}
{"time":"2009-05-04 18:24:49","price":11.82,"volume":1346}
{"time":"2009-05-04 18:24:49","price":11.82,"volume":5418}
{"time":"2009-05-04 18:24:51","price":11.82,"volume":570}
{"time":"2009-05-04 18:24:53","price":11.82,"volume":4000}
{"time":"2009-05-04 18:24:53","price":11.82,"volume":2574}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":2}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":2}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":17552}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":44264}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":1598}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":10058}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":3962}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":36934}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":126120}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":40762}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":4304}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":2}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":32630}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":203818}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":2}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":2686}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":13228}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":2810}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":96420}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":175450}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":130000}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":150}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":770}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":111328}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":5382}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":14494}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":30286}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":948}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":3418}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":25678}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":6342}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":920}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":42}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":1558}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":1010}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":239612}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":274}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":4464}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":11030}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":4982}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":5498}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":636}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":16938}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":8214}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":94230}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":4392}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":13954}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":6400}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":20000}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":60398}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":7214}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":7314}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":25074}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":40000}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":20970}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":27106}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":90770}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":200}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":14092}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":27102}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":558}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":44224}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":1216}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":5694}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":200}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":11410}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":81834}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":11566}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":80664}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":102000}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":6792}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":65404}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":14190}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":1668}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":6284}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":8510}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":796}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":19204}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":47082}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":1982}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":44352}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":9230}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":8874}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":20000}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":1430}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":1238}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":1246}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":27312}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":8192}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":17168}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":29310}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":8936}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":20018}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":40000}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":24446}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":3206}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":13292}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":39812}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":200}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":8548}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":39396}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":6448}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":112}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":27128}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":200}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":200}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":37148}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":56712}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":3288}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":20000}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":6712}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":29288}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":12944}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":6122}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":11528}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":14872}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":45072}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":41892}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":16642}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":2300}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":9214}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":14076}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":2000}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":14078}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":500}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":56606}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":32574}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":5122}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":20798}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":576}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":24544}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":2700}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":19608}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":37854}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":11282}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":940}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":632}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":2000}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":9860}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":18192}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":104}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":316}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":6000}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":13684}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":6316}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":12684}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":10000}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":1000}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":6316}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":15186}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":3006}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":16994}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":10000}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":20000}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":9036}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":10964}
{"time":"2009-05-04 18:29:40","price":11.785,"volume":10000}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":1804}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":2140}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":56}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":480}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":64}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":3922}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":100682}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":2000}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":2000}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":2000}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":100}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":100}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":4380}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":904}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":60}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":600}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":950}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":16848}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":16848}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":22528}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":4648}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":35352}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":1000}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":1000}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":110}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":1000}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":1000}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":1400}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":660}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":500}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":2500}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":1300}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":1000}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":440}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":500}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":1500}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":900}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":700}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":500}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":250}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":1856}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":954}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":266}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":11528}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":400}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":600}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":1636}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":400}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":1596}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":800}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":1000}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":200}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":200}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":400}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":1000}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":1800}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":3752}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":400}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":6000}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":600}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":39248}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":800}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":600}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":6}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":200}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":40}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":500}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":302}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":400}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":180}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":200}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":560}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":400}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":1000}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":240}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":2000}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":1000}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":500}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":900}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":600}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":2804}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":38}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":10}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":102}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":200}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":30}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":540}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":98}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":1000}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":600}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":4902}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":1098}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":502}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":400}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":12}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":50}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":600}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":536}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":500}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":264}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":3668}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":2332}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":1336}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":4400}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":1600}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":90}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":1910}
{"time":"2009-05-05 10:00:00","price":11.75,"volume":200}
{"time":"2009-05-05 10:00:00","price":11.76,"volume":1000}
{"time":"2009-05-05 10:00:02","price":11.76,"volume":4000}
{"time":"2009-05-05 10:00:08","price":11.765,"volume":1230}
{"time":"2009-05-05 10:00:08","price":11.765,"volume":6378}
{"time":"2009-05-05 10:00:08","price":11.76,"volume":3000}
{"time":"2009-05-05 10:00:08","price":11.76,"volume":722}
{"time":"2009-05-05 10:00:08","price":11.76,"volume":2456}
{"time":"2009-05-05 10:00:08","price":11.76,"volume":2456}
{"time":"2009-05-05 10:00:13","price":11.76,"volume":1866}
{"time":"2009-05-05 10:00:13","price":11.76,"volume":10000}
{"time":"2009-05-05 10:00:14","price":11.76,"volume":10000}
{"time":"2009-05-05 10:00:16","price":11.76,"volume":18364}
{"time":"2009-05-05 10:00:16","price":11.76,"volume":40}
{"time":"2009-05-05 10:00:22","price":11.765,"volume":1578}
{"time":"2009-05-05 10:00:22","price":11.765,"volume":1600}
{"time":"2009-05-05 10:00:22","price":11.765,"volume":1600}
{"time":"2009-05-05 10:00:22","price":11.765,"volume":2738}
{"time":"2009-05-05 10:00:22","price":11.76,"volume":1596}
{"time":"2009-05-05 10:00:27","price":11.77,"volume":1228}
{"time":"2009-05-05 10:00:27","price":11.77,"volume":7474}
{"time":"2009-05-05 10:00:27","price":11.77,"volume":1148}
{"time":"2009-05-05 10:00:34","price":11.765,"volume":5116}
{"time":"2009-05-05 10:00:34","price":11.765,"volume":4826}
{"time":"2009-05-05 10:00:36","price":11.77,"volume":1000}
{"time":"2009-05-05 10:00:37","price":11.77,"volume":754}
{"time":"2009-05-05 10:00:39","price":11.775,"volume":2000}
{"time":"2009-05-05 10:00:39","price":11.78,"volume":1000}
{"time":"2009-05-05 10:00:39","price":11.78,"volume":500}
{"time":"2009-05-05 10:00:39","price":11.78,"volume":1000}
{"time":"2009-05-05 10:00:40","price":11.78,"volume":200}
{"time":"2009-05-05 10:00:40","price":11.785,"volume":600}
{"time":"2009-05-05 10:00:40","price":11.785,"volume":600}
{"time":"2009-05-05 10:00:41","price":11.77,"volume":146}
{"time":"2009-05-05 10:00:41","price":11.77,"volume":2738}
{"time":"2009-05-05 10:00:41","price":11.77,"volume":3324}
{"time":"2009-05-05 10:00:44","price":11.785,"volume":1456}
{"time":"2009-05-05 10:00:44","price":11.785,"volume":942}
{"time":"2009-05-05 10:00:55","price":11.77,"volume":5426}
{"time":"2009-05-05 10:00:55","price":11.77,"volume":2738}
{"time":"2009-05-05 10:01:01","price":11.77,"volume":500}
{"time":"2009-05-05 10:01:06","price":11.765,"volume":1610}
{"time":"2009-05-05 10:01:06","price":11.765,"volume":4698}
{"time":"2009-05-05 10:01:06","price":11.765,"volume":13698}
{"time":"2009-05-05 10:01:06","price":11.765,"volume":6840}
{"time":"2009-05-05 10:01:11","price":11.76,"volume":16964}
{"time":"2009-05-05 10:01:11","price":11.76,"volume":2000}
{"time":"2009-05-05 10:01:11","price":11.76,"volume":7248}
{"time":"2009-05-05 10:01:11","price":11.765,"volume":652}
{"time":"2009-05-05 10:01:15","price":11.76,"volume":400}
{"time":"2009-05-05 10:01:19","price":11.755,"volume":20}
{"time":"2009-05-05 10:01:19","price":11.755,"volume":200}
{"time":"2009-05-05 10:01:20","price":11.755,"volume":1780}
{"time":"2009-05-05 10:01:20","price":11.755,"volume":220}
{"time":"2009-05-05 10:01:20","price":11.755,"volume":2738}
{"time":"2009-05-05 10:01:20","price":11.75,"volume":6290}
{"time":"2009-05-05 10:01:20","price":11.75,"volume":100}
{"time":"2009-05-05 10:01:20","price":11.75,"volume":210}
{"time":"2009-05-05 10:01:20","price":11.75,"volume":400}
{"time":"2009-05-05 10:01:20","price":11.75,"volume":1000}
{"time":"2009-05-05 10:01:20","price":11.75,"volume":6000}
{"time":"2009-05-05 10:01:20","price":11.75,"volume":600}
{"time":"2009-05-05 10:01:20","price":11.75,"volume":10000}
{"time":"2009-05-05 10:01:21","price":11.74,"volume":5146}
{"time":"2009-05-05 10:01:21","price":11.74,"volume":3770}
{"time":"2009-05-05 10:01:22","price":11.75,"volume":200}
{"time":"2009-05-05 10:01:23","price":11.75,"volume":2358}
{"time":"2009-05-05 10:01:29","price":11.745,"volume":6000}
{"time":"2009-05-05 10:01:29","price":11.745,"volume":2512}
{"time":"2009-05-05 10:01:32","price":11.745,"volume":254}
{"time":"2009-05-05 10:01:37","price":11.75,"volume":4000}
{"time":"2009-05-05 10:01:38","price":11.75,"volume":89728}
{"time":"2009-05-05 10:01:38","price":11.75,"volume":272}
{"time":"2009-05-05 10:01:40","price":11.75,"volume":1864}
{"time":"2009-05-05 10:01:45","price":11.76,"volume":8962}
{"time":"2009-05-05 10:01:45","price":11.76,"volume":638}
{"time":"2009-05-05 10:01:45","price":11.76,"volume":1266}
{"time":"2009-05-05 10:01:47","price":11.77,"volume":2000}
{"time":"2009-05-05 10:01:47","price":11.77,"volume":738}
{"time":"2009-05-05 10:01:50","price":11.77,"volume":7116}
{"time":"2009-05-05 10:01:50","price":11.77,"volume":2144}
{"time":"2009-05-05 10:02:05","price":11.765,"volume":2738}
{"time":"2009-05-05 10:02:12","price":11.765,"volume":12}
{"time":"2009-05-05 10:02:14","price":11.76,"volume":400}
{"time":"2009-05-05 10:02:23","price":11.765,"volume":2738}
{"time":"2009-05-05 10:02:38","price":11.765,"volume":200}
{"time":"2009-05-05 10:02:39","price":11.765,"volume":440}
{"time":"2009-05-05 10:02:39","price":11.765,"volume":500}
{"time":"2009-05-05 10:02:39","price":11.765,"volume":500}
{"time":"2009-05-05 10:02:39","price":11.765,"volume":1000}
{"time":"2009-05-05 10:02:41","price":11.765,"volume":492}
{"time":"2009-05-05 10:02:41","price":11.765,"volume":2246}
{"time":"2009-05-05 10:02:42","price":11.76,"volume":2000}
{"time":"2009-05-05 10:02:45","price":11.765,"volume":500}
{"time":"2009-05-05 10:02:59","price":11.765,"volume":2738}
{"time":"2009-05-05 10:03:09","price":11.76,"volume":2000}
{"time":"2009-05-05 10:03:09","price":11.76,"volume":14794}
{"time":"2009-05-05 10:03:09","price":11.76,"volume":2738}
{"time":"2009-05-05 10:03:09","price":11.76,"volume":792}
{"time":"2009-05-05 10:03:09","price":11.765,"volume":792}
{"time":"2009-05-05 10:03:11","price":11.76,"volume":2000}
{"time":"2009-05-05 10:03:11","price":11.76,"volume":1208}
{"time":"2009-05-05 10:03:20","price":11.76,"volume":1884}
{"time":"2009-05-05 10:03:20","price":11.76,"volume":172}
{"time":"2009-05-05 10:03:23","price":11.755,"volume":40980}
{"time":"2009-05-05 10:03:25","price":11.76,"volume":5000}
{"time":"2009-05-05 10:03:25","price":11.76,"volume":282}
{"time":"2009-05-05 10:03:25","price":11.76,"volume":1072}
{"time":"2009-05-05 10:03:25","price":11.76,"volume":472}
{"time":"2009-05-05 10:03:25","price":11.755,"volume":34154}
{"time":"2009-05-05 10:03:26","price":11.76,"volume":972}
{"time":"2009-05-05 10:03:26","price":11.76,"volume":2738}
{"time":"2009-05-05 10:03:26","price":11.76,"volume":5284}
{"time":"2009-05-05 10:03:26","price":11.76,"volume":8498}
{"time":"2009-05-05 10:03:26","price":11.76,"volume":2000}
{"time":"2009-05-05 10:03:26","price":11.76,"volume":4948}
{"time":"2009-05-05 10:03:26","price":11.76,"volume":6800}
{"time":"2009-05-05 10:03:26","price":11.76,"volume":4098}
{"time":"2009-05-05 10:03:27","price":11.76,"volume":3200}
{"time":"2009-05-05 10:03:27","price":11.76,"volume":1696}
{"time":"2009-05-05 10:03:28","price":11.765,"volume":200}
{"time":"2009-05-05 10:03:29","price":11.765,"volume":8000}
{"time":"2009-05-05 10:03:29","price":11.765,"volume":4096}
{"time":"2009-05-05 10:03:36","price":11.76,"volume":1104}
{"time":"2009-05-05 10:03:36","price":11.76,"volume":2000}
{"time":"2009-05-05 10:03:36","price":11.76,"volume":2000}
{"time":"2009-05-05 10:03:36","price":11.76,"volume":450}
{"time":"2009-05-05 10:03:36","price":11.76,"volume":2000}
{"time":"2009-05-05 10:03:36","price":11.76,"volume":400}
{"time":"2009-05-05 10:03:36","price":11.76,"volume":14874}
{"time":"2009-05-05 10:03:53","price":11.765,"volume":1428}
{"time":"2009-05-05 10:03:53","price":11.765,"volume":1310}
{"time":"2009-05-05 10:03:55","price":11.765,"volume":4956}
{"time":"2009-05-05 10:03:55","price":11.765,"volume":2482}
{"time":"2009-05-05 10:03:57","price":11.765,"volume":26498}
{"time":"2009-05-05 10:03:57","price":11.765,"volume":1502}
{"time":"2009-05-05 10:03:57","price":11.765,"volume":3200}
{"time":"2009-05-05 10:03:57","price":11.765,"volume":2000}
{"time":"2009-05-05 10:03:57","price":11.765,"volume":2000}
{"time":"2009-05-05 10:03:57","price":11.765,"volume":606}
{"time":"2009-05-05 10:03:58","price":11.765,"volume":6000}
{"time":"2009-05-05 10:03:58","price":11.765,"volume":2000}
{"time":"2009-05-05 10:03:58","price":11.765,"volume":972}
{"time":"2009-05-05 10:03:58","price":11.765,"volume":1586}
{"time":"2009-05-05 10:03:58","price":11.765,"volume":746}
{"time":"2009-05-05 10:03:58","price":11.765,"volume":2582}
{"time":"2009-05-05 10:03:58","price":11.765,"volume":2938}
{"time":"2009-05-05 10:03:58","price":11.765,"volume":7062}
{"time":"2009-05-05 10:03:58","price":11.765,"volume":2672}
{"time":"2009-05-05 10:03:58","price":11.77,"volume":188}
{"time":"2009-05-05 10:04:02","price":11.77,"volume":2512}
{"time":"2009-05-05 10:04:02","price":11.77,"volume":4000}
{"time":"2009-05-05 10:04:02","price":11.77,"volume":586}
{"time":"2009-05-05 10:04:06","price":11.77,"volume":9902}
{"time":"2009-05-05 10:04:06","price":11.77,"volume":98}
{"time":"2009-05-05 10:04:10","price":11.775,"volume":2000}
{"time":"2009-05-05 10:04:10","price":11.78,"volume":200}
{"time":"2009-05-05 10:04:11","price":11.78,"volume":2738}
{"time":"2009-05-05 10:04:18","price":11.77,"volume":1096}
{"time":"2009-05-05 10:04:22","price":11.77,"volume":642}
{"time":"2009-05-05 10:04:29","price":11.78,"volume":2738}
{"time":"2009-05-05 10:04:30","price":11.78,"volume":488}
{"time":"2009-05-05 10:04:42","price":11.78,"volume":3836}
{"time":"2009-05-05 10:04:42","price":11.78,"volume":2164}
{"time":"2009-05-05 10:04:45","price":11.77,"volume":496}
{"time":"2009-05-05 10:04:45","price":11.77,"volume":814}
{"time":"2009-05-05 10:04:45","price":11.77,"volume":606}
{"time":"2009-05-05 10:04:45","price":11.77,"volume":1602}
{"time":"2009-05-05 10:04:45","price":11.77,"volume":6000}
{"time":"2009-05-05 10:04:45","price":11.77,"volume":2738}
{"time":"2009-05-05 10:04:46","price":11.775,"volume":4000}
{"time":"2009-05-05 10:04:54","price":11.775,"volume":2000}
{"time":"2009-05-05 10:05:02","price":11.765,"volume":156}
{"time":"2009-05-05 10:05:05","price":11.765,"volume":1040}
{"time":"2009-05-05 10:05:05","price":11.775,"volume":2738}
{"time":"2009-05-05 10:05:11","price":11.775,"volume":1200}
{"time":"2009-05-05 10:05:12","price":11.775,"volume":62}
{"time":"2009-05-05 10:05:12","price":11.775,"volume":1850}
{"time":"2009-05-05 10:05:12","price":11.775,"volume":602}
{"time":"2009-05-05 10:05:12","price":11.775,"volume":3486}
{"time":"2009-05-05 10:05:20","price":11.77,"volume":10000}
{"time":"2009-05-05 10:05:20","price":11.77,"volume":2702}
{"time":"2009-05-05 10:05:20","price":11.77,"volume":2738}
{"time":"2009-05-05 10:05:20","price":11.77,"volume":400}
{"time":"2009-05-05 10:05:23","price":11.765,"volume":1824}
{"time":"2009-05-05 10:05:23","price":11.765,"volume":4000}
{"time":"2009-05-05 10:05:25","price":11.76,"volume":2000}
{"time":"2009-05-05 10:05:26","price":11.76,"volume":1000}
{"time":"2009-05-05 10:05:26","price":11.76,"volume":600}
{"time":"2009-05-05 10:05:26","price":11.76,"volume":2134}
{"time":"2009-05-05 10:05:27","price":11.76,"volume":10000}
{"time":"2009-05-05 10:05:27","price":11.76,"volume":2728}
{"time":"2009-05-05 10:05:27","price":11.76,"volume":1112}
{"time":"2009-05-05 10:05:28","price":11.76,"volume":2026}
{"time":"2009-05-05 10:05:28","price":11.76,"volume":102}
{"time":"2009-05-05 10:05:28","price":11.76,"volume":2000}
{"time":"2009-05-05 10:05:28","price":11.76,"volume":2738}
{"time":"2009-05-05 10:05:28","price":11.76,"volume":2822}
{"time":"2009-05-05 10:05:35","price":11.76,"volume":312}
{"time":"2009-05-05 10:05:35","price":11.76,"volume":302}
{"time":"2009-05-05 10:05:35","price":11.765,"volume":1000}
{"time":"2009-05-05 10:05:35","price":11.765,"volume":4132}
{"time":"2009-05-05 10:05:41","price":11.765,"volume":1420}
{"time":"2009-05-05 10:05:45","price":11.765,"volume":262}
{"time":"2009-05-05 10:05:46","price":11.77,"volume":16160}
{"time":"2009-05-05 10:05:47","price":11.77,"volume":1796}
{"time":"2009-05-05 10:05:47","price":11.775,"volume":3294}
{"time":"2009-05-05 10:05:53","price":11.775,"volume":706}
{"time":"2009-05-05 10:05:53","price":11.775,"volume":366}
{"time":"2009-05-05 10:05:53","price":11.775,"volume":22000}
{"time":"2009-05-05 10:05:54","price":11.775,"volume":2522}
{"time":"2009-05-05 10:05:55","price":11.78,"volume":2000}
{"time":"2009-05-05 10:05:55","price":11.78,"volume":9626}
{"time":"2009-05-05 10:05:55","price":11.78,"volume":2000}
{"time":"2009-05-05 10:05:55","price":11.78,"volume":10000}
{"time":"2009-05-05 10:05:56","price":11.78,"volume":222}
{"time":"2009-05-05 10:05:57","price":11.78,"volume":12176}
{"time":"2009-05-05 10:05:58","price":11.78,"volume":2732}
{"time":"2009-05-05 10:05:58","price":11.78,"volume":1024}
{"time":"2009-05-05 10:05:59","price":11.79,"volume":1730}
{"time":"2009-05-05 10:06:08","price":11.775,"volume":15000}
{"time":"2009-05-05 10:06:08","price":11.775,"volume":2738}
{"time":"2009-05-05 10:06:08","price":11.775,"volume":200}
{"time":"2009-05-05 10:06:08","price":11.775,"volume":7000}
{"time":"2009-05-05 10:06:08","price":11.775,"volume":7490}
{"time":"2009-05-05 10:06:08","price":11.775,"volume":200}
{"time":"2009-05-05 10:06:08","price":11.775,"volume":1860}
{"time":"2009-05-05 10:06:10","price":11.775,"volume":12294}
{"time":"2009-05-05 10:06:10","price":11.775,"volume":3670}
{"time":"2009-05-05 10:06:11","price":11.77,"volume":2260}
{"time":"2009-05-05 10:06:11","price":11.77,"volume":2260}
{"time":"2009-05-05 10:06:11","price":11.77,"volume":1428}
{"time":"2009-05-05 10:06:11","price":11.77,"volume":832}
{"time":"2009-05-05 10:06:11","price":11.77,"volume":2260}
{"time":"2009-05-05 10:06:11","price":11.77,"volume":2260}
{"time":"2009-05-05 10:06:11","price":11.77,"volume":2260}
{"time":"2009-05-05 10:06:11","price":11.77,"volume":2260}
{"time":"2009-05-05 10:06:11","price":11.77,"volume":2260}
{"time":"2009-05-05 10:06:11","price":11.77,"volume":2260}
{"time":"2009-05-05 10:06:14","price":11.76,"volume":7126}
{"time":"2009-05-05 10:06:15","price":11.76,"volume":2600}
{"time":"2009-05-05 10:06:15","price":11.76,"volume":274}
{"time":"2009-05-05 10:06:17","price":11.76,"volume":1726}
{"time":"2009-05-05 10:06:17","price":11.76,"volume":5376}
{"time":"2009-05-05 10:06:20","price":11.775,"volume":1200}
{"time":"2009-05-05 10:06:35","price":11.775,"volume":2738}
{"time":"2009-05-05 10:06:39","price":11.775,"volume":600}
{"time":"2009-05-05 10:06:39","price":11.775,"volume":400}
{"time":"2009-05-05 10:06:50","price":11.775,"volume":2000}
{"time":"2009-05-05 10:06:51","price":11.775,"volume":1000}
{"time":"2009-05-05 10:06:53","price":11.775,"volume":2062}
{"time":"2009-05-05 10:06:53","price":11.775,"volume":676}
{"time":"2009-05-05 10:06:55","price":11.77,"volume":2000}
{"time":"2009-05-05 10:06:58","price":11.77,"volume":1410}
{"time":"2009-05-05 10:06:59","price":11.775,"volume":1200}
{"time":"2009-05-05 10:07:00","price":11.775,"volume":40}
{"time":"2009-05-05 10:07:00","price":11.78,"volume":14}
{"time":"2009-05-05 10:07:00","price":11.78,"volume":3688}
{"time":"2009-05-05 10:07:00","price":11.78,"volume":10000}
{"time":"2009-05-05 10:07:00","price":11.78,"volume":1090}
{"time":"2009-05-05 10:07:00","price":11.775,"volume":1960}
{"time":"2009-05-05 10:07:01","price":11.775,"volume":1330}
{"time":"2009-05-05 10:07:05","price":11.775,"volume":5332}
{"time":"2009-05-05 10:07:05","price":11.775,"volume":4590}
{"time":"2009-05-05 10:07:08","price":11.775,"volume":2000}
{"time":"2009-05-05 10:07:12","price":11.775,"volume":200}
{"time":"2009-05-05 10:07:20","price":11.775,"volume":1048}
{"time":"2009-05-05 10:07:25","price":11.775,"volume":4952}
{"time":"2009-05-05 10:07:25","price":11.775,"volume":2738}
{"time":"2009-05-05 10:07:25","price":11.775,"volume":1020}
{"time":"2009-05-05 10:07:26","price":11.775,"volume":1200}
{"time":"2009-05-05 10:07:33","price":11.775,"volume":5354}
{"time":"2009-05-05 10:07:33","price":11.775,"volume":1102}
{"time":"2009-05-05 10:07:33","price":11.775,"volume":594}
{"time":"2009-05-05 10:07:34","price":11.78,"volume":6918}
{"time":"2009-05-05 10:07:38","price":11.78,"volume":3082}
{"time":"2009-05-05 10:07:38","price":11.78,"volume":3690}
{"time":"2009-05-05 10:07:38","price":11.78,"volume":1900}
{"time":"2009-05-05 10:07:38","price":11.78,"volume":770}
{"time":"2009-05-05 10:07:38","price":11.78,"volume":5894}
{"time":"2009-05-05 10:07:41","price":11.78,"volume":1000}
{"time":"2009-05-05 10:07:41","price":11.78,"volume":60}
{"time":"2009-05-05 10:07:47","price":11.78,"volume":2738}
{"time":"2009-05-05 10:07:52","price":11.775,"volume":1006}
{"time":"2009-05-05 10:07:52","price":11.775,"volume":1000}
{"time":"2009-05-05 10:07:52","price":11.775,"volume":2738}
{"time":"2009-05-05 10:07:56","price":11.77,"volume":1600}
{"time":"2009-05-05 10:07:56","price":11.77,"volume":600}
{"time":"2009-05-05 10:07:56","price":11.77,"volume":1600}
{"time":"2009-05-05 10:07:56","price":11.77,"volume":1600}
{"time":"2009-05-05 10:07:56","price":11.77,"volume":600}
{"time":"2009-05-05 10:07:56","price":11.77,"volume":200}
{"time":"2009-05-05 10:07:57","price":11.77,"volume":800}
{"time":"2009-05-05 10:07:58","price":11.77,"volume":632}
{"time":"2009-05-05 10:07:58","price":11.77,"volume":774}
{"time":"2009-05-05 10:08:01","price":11.765,"volume":2598}
{"time":"2009-05-05 10:08:04","price":11.765,"volume":3790}
{"time":"2009-05-05 10:08:11","price":11.765,"volume":7632}
{"time":"2009-05-05 10:08:11","price":11.765,"volume":848}
{"time":"2009-05-05 10:08:15","price":11.765,"volume":5020}
{"time":"2009-05-05 10:08:15","price":11.765,"volume":2738}
{"time":"2009-05-05 10:08:15","price":11.765,"volume":3000}
{"time":"2009-05-05 10:08:23","price":11.765,"volume":200}
{"time":"2009-05-05 10:08:24","price":11.76,"volume":500}
{"time":"2009-05-05 10:08:24","price":11.76,"volume":1500}
{"time":"2009-05-05 10:08:24","price":11.76,"volume":18000}
{"time":"2009-05-05 10:08:24","price":11.76,"volume":2292}
{"time":"2009-05-05 10:08:24","price":11.755,"volume":32380}
{"time":"2009-05-05 10:08:26","price":11.755,"volume":7070}
{"time":"2009-05-05 10:08:26","price":11.755,"volume":7632}
{"time":"2009-05-05 10:08:27","price":11.755,"volume":848}
{"time":"2009-05-05 10:08:33","price":11.755,"volume":10000}
{"time":"2009-05-05 10:08:34","price":11.755,"volume":1110}
{"time":"2009-05-05 10:08:37","price":11.765,"volume":1600}
{"time":"2009-05-05 10:08:41","price":11.765,"volume":400}
{"time":"2009-05-05 10:08:41","price":11.765,"volume":2338}
{"time":"2009-05-05 10:08:48","price":11.755,"volume":2000}
{"time":"2009-05-05 10:08:48","price":11.765,"volume":1000}
{"time":"2009-05-05 10:08:59","price":11.765,"volume":2662}
{"time":"2009-05-05 10:08:59","price":11.765,"volume":76}
{"time":"2009-05-05 10:09:07","price":11.765,"volume":700}
{"time":"2009-05-05 10:09:09","price":11.765,"volume":1924}
{"time":"2009-05-05 10:09:09","price":11.765,"volume":1922}
{"time":"2009-05-05 10:09:09","price":11.765,"volume":1626}
{"time":"2009-05-05 10:09:17","price":11.765,"volume":14528}
{"time":"2009-05-05 10:09:17","price":11.765,"volume":200}
{"time":"2009-05-05 10:09:17","price":11.76,"volume":2738}
{"time":"2009-05-05 10:09:17","price":11.77,"volume":2738}
{"time":"2009-05-05 10:09:27","price":11.765,"volume":200}
{"time":"2009-05-05 10:09:35","price":11.765,"volume":2044}
{"time":"2009-05-05 10:09:35","price":11.77,"volume":700}
{"time":"2009-05-05 10:09:53","price":11.77,"volume":2738}
{"time":"2009-05-05 10:09:55","price":11.765,"volume":9256}
{"time":"2009-05-05 10:09:58","price":11.765,"volume":1410}
{"time":"2009-05-05 10:10:00","price":11.765,"volume":27086}
{"time":"2009-05-05 10:10:00","price":11.765,"volume":3010}
{"time":"2009-05-05 10:10:00","price":11.765,"volume":438}
{"time":"2009-05-05 10:10:00","price":11.765,"volume":2326}
{"time":"2009-05-05 10:10:00","price":11.765,"volume":412}
{"time":"2009-05-05 10:10:02","price":11.76,"volume":1142}
{"time":"2009-05-05 10:10:02","price":11.76,"volume":480}
{"time":"2009-05-05 10:10:04","price":11.765,"volume":4600}
{"time":"2009-05-05 10:10:04","price":11.765,"volume":3032}
{"time":"2009-05-05 10:10:04","price":11.765,"volume":376}
{"time":"2009-05-05 10:10:04","price":11.765,"volume":412}
{"time":"2009-05-05 10:10:04","price":11.765,"volume":2946}
{"time":"2009-05-05 10:10:04","price":11.765,"volume":512}
{"time":"2009-05-05 10:10:04","price":11.77,"volume":3898}
{"time":"2009-05-05 10:10:08","price":11.765,"volume":4600}
{"time":"2009-05-05 10:10:11","price":11.765,"volume":1696}
{"time":"2009-05-05 10:10:11","price":11.765,"volume":1370}
{"time":"2009-05-05 10:10:11","price":11.765,"volume":1436}
{"time":"2009-05-05 10:10:16","price":11.765,"volume":150}
{"time":"2009-05-05 10:10:25","price":11.76,"volume":12110}
{"time":"2009-05-05 10:10:25","price":11.76,"volume":2086}
{"time":"2009-05-05 10:10:25","price":11.76,"volume":2738}
{"time":"2009-05-05 10:10:27","price":11.755,"volume":11626}
{"time":"2009-05-05 10:10:27","price":11.755,"volume":43626}
{"time":"2009-05-05 10:10:27","price":11.755,"volume":4460}
{"time":"2009-05-05 10:10:27","price":11.755,"volume":6156}
{"time":"2009-05-05 10:10:30","price":11.75,"volume":200}
{"time":"2009-05-05 10:10:30","price":11.75,"volume":2140}
{"time":"2009-05-05 10:10:30","price":11.75,"volume":2000}
{"time":"2009-05-05 10:10:30","price":11.75,"volume":5660}
{"time":"2009-05-05 10:10:31","price":11.75,"volume":7320}
{"time":"2009-05-05 10:10:31","price":11.75,"volume":2680}
{"time":"2009-05-05 10:10:37","price":11.745,"volume":3788}
{"time":"2009-05-05 10:10:37","price":11.745,"volume":1600}
{"time":"2009-05-05 10:10:37","price":11.745,"volume":4000}
{"time":"2009-05-05 10:10:37","price":11.745,"volume":2738}
{"time":"2009-05-05 10:10:41","price":11.74,"volume":2000}
{"time":"2009-05-05 10:10:41","price":11.74,"volume":1834}
{"time":"2009-05-05 10:10:41","price":11.745,"volume":6000}
{"time":"2009-05-05 10:10:46","price":11.74,"volume":1400}
{"time":"2009-05-05 10:10:48","price":11.745,"volume":20}
{"time":"2009-05-05 10:10:49","price":11.74,"volume":1200}
{"time":"2009-05-05 10:10:49","price":11.74,"volume":2036}
{"time":"2009-05-05 10:10:49","price":11.745,"volume":2602}
{"time":"2009-05-05 10:10:52","price":11.745,"volume":2000}
{"time":"2009-05-05 10:10:52","price":11.745,"volume":706}
{"time":"2009-05-05 10:10:55","price":11.745,"volume":1388}
{"time":"2009-05-05 10:10:55","price":11.735,"volume":22}
{"time":"2009-05-05 10:10:55","price":11.735,"volume":200}
{"time":"2009-05-05 10:10:55","price":11.735,"volume":3886}
{"time":"2009-05-05 10:10:58","price":11.735,"volume":6114}
{"time":"2009-05-05 10:10:58","price":11.735,"volume":200}
{"time":"2009-05-05 10:10:58","price":11.735,"volume":770}
{"time":"2009-05-05 10:10:58","price":11.735,"volume":4108}
{"time":"2009-05-05 10:11:01","price":11.74,"volume":4106}
{"time":"2009-05-05 10:11:01","price":11.745,"volume":456}
{"time":"2009-05-05 10:11:04","price":11.75,"volume":1438}
{"time":"2009-05-05 10:11:07","price":11.75,"volume":400}
{"time":"2009-05-05 10:11:07","price":11.75,"volume":1762}
{"time":"2009-05-05 10:11:07","price":11.75,"volume":400}
{"time":"2009-05-05 10:11:08","price":11.745,"volume":732}
{"time":"2009-05-05 10:11:11","price":11.745,"volume":526}
{"time":"2009-05-05 10:11:16","price":11.745,"volume":708}
{"time":"2009-05-05 10:11:19","price":11.745,"volume":774}
{"time":"2009-05-05 10:11:19","price":11.745,"volume":1000}
{"time":"2009-05-05 10:11:20","price":11.745,"volume":276}
{"time":"2009-05-05 10:11:20","price":11.75,"volume":3724}
{"time":"2009-05-05 10:11:31","price":11.75,"volume":3276}
{"time":"2009-05-05 10:11:31","price":11.75,"volume":1110}
{"time":"2009-05-05 10:11:31","price":11.75,"volume":1592}
{"time":"2009-05-05 10:11:31","price":11.75,"volume":250}
{"time":"2009-05-05 10:11:31","price":11.75,"volume":164}
{"time":"2009-05-05 10:11:32","price":11.75,"volume":1722}
{"time":"2009-05-05 10:11:32","price":11.75,"volume":1958}
{"time":"2009-05-05 10:11:32","price":11.75,"volume":664}
{"time":"2009-05-05 10:11:36","price":11.75,"volume":2324}
{"time":"2009-05-05 10:11:37","price":11.75,"volume":668}
{"time":"2009-05-05 10:11:39","price":11.75,"volume":670}
{"time":"2009-05-05 10:11:41","price":11.755,"volume":1012}
{"time":"2009-05-05 10:11:41","price":11.755,"volume":1726}
{"time":"2009-05-05 10:11:44","price":11.75,"volume":690}
{"time":"2009-05-05 10:11:45","price":11.755,"volume":2000}
{"time":"2009-05-05 10:11:45","price":11.755,"volume":4076}
{"time":"2009-05-05 10:11:45","price":11.755,"volume":3506}
{"time":"2009-05-05 10:11:47","price":11.755,"volume":12}
{"time":"2009-05-05 10:11:47","price":11.755,"volume":1356}
{"time":"2009-05-05 10:11:47","price":11.755,"volume":1384}
{"time":"2009-05-05 10:11:48","price":11.755,"volume":136}
{"time":"2009-05-05 10:11:48","price":11.755,"volume":19864}
{"time":"2009-05-05 10:11:51","price":11.75,"volume":600}
{"time":"2009-05-05 10:11:54","price":11.75,"volume":2424}
{"time":"2009-05-05 10:11:55","price":11.75,"volume":772}
{"time":"2009-05-05 10:11:55","price":11.75,"volume":10000}
{"time":"2009-05-05 10:11:59","price":11.74,"volume":220}
{"time":"2009-05-05 10:12:02","price":11.74,"volume":1222}
{"time":"2009-05-05 10:12:17","price":11.75,"volume":1034}
{"time":"2009-05-05 10:12:17","price":11.75,"volume":2738}
{"time":"2009-05-05 10:12:31","price":11.745,"volume":1372}
{"time":"2009-05-05 10:12:31","price":11.745,"volume":62}
{"time":"2009-05-05 10:12:31","price":11.745,"volume":2010}
{"time":"2009-05-05 10:12:31","price":11.745,"volume":2176}
{"time":"2009-05-05 10:12:32","price":11.75,"volume":1200}
{"time":"2009-05-05 10:12:33","price":11.75,"volume":620}
{"time":"2009-05-05 10:12:34","price":11.75,"volume":1246}
{"time":"2009-05-05 10:12:35","price":11.75,"volume":20888}
{"time":"2009-05-05 10:12:35","price":11.75,"volume":2738}
{"time":"2009-05-05 10:12:35","price":11.75,"volume":2000}
{"time":"2009-05-05 10:12:35","price":11.745,"volume":62}
{"time":"2009-05-05 10:12:36","price":11.74,"volume":2778}
{"time":"2009-05-05 10:12:36","price":11.74,"volume":6752}
{"time":"2009-05-05 10:12:39","price":11.74,"volume":3914}
{"time":"2009-05-05 10:12:47","price":11.755,"volume":8620}
{"time":"2009-05-05 10:12:47","price":11.755,"volume":600}
{"time":"2009-05-05 10:12:47","price":11.755,"volume":600}
{"time":"2009-05-05 10:12:47","price":11.755,"volume":800}
{"time":"2009-05-05 10:12:47","price":11.755,"volume":2628}
{"time":"2009-05-05 10:12:48","price":11.755,"volume":2474}
{"time":"2009-05-05 10:12:48","price":11.755,"volume":1400}
{"time":"2009-05-05 10:12:48","price":11.755,"volume":200}
{"time":"2009-05-05 10:12:53","price":11.755,"volume":2738}
{"time":"2009-05-05 10:12:55","price":11.76,"volume":2000}
{"time":"2009-05-05 10:12:55","price":11.76,"volume":30000}
{"time":"2009-05-05 10:12:55","price":11.76,"volume":1000}
{"time":"2009-05-05 10:12:55","price":11.76,"volume":6016}
{"time":"2009-05-05 10:12:55","price":11.76,"volume":3578}
{"time":"2009-05-05 10:12:55","price":11.76,"volume":1218}
{"time":"2009-05-05 10:12:55","price":11.76,"volume":480}
{"time":"2009-05-05 10:12:58","price":11.76,"volume":2220}
{"time":"2009-05-05 10:12:58","price":11.76,"volume":1504}
{"time":"2009-05-05 10:12:58","price":11.76,"volume":7150}
{"time":"2009-05-05 10:12:58","price":11.76,"volume":7410}
{"time":"2009-05-05 10:12:58","price":11.76,"volume":12294}
{"time":"2009-05-05 10:12:58","price":11.76,"volume":19422}
{"time":"2009-05-05 10:12:58","price":11.76,"volume":2738}
{"time":"2009-05-05 10:12:59","price":11.75,"volume":1830}
{"time":"2009-05-05 10:12:59","price":11.75,"volume":170}
{"time":"2009-05-05 10:12:59","price":11.75,"volume":1830}
{"time":"2009-05-05 10:12:59","price":11.76,"volume":11980}
{"time":"2009-05-05 10:12:59","price":11.76,"volume":908}
{"time":"2009-05-05 10:13:03","price":11.76,"volume":5914}
{"time":"2009-05-05 10:13:03","price":11.76,"volume":6278}
{"time":"2009-05-05 10:13:03","price":11.755,"volume":2000}
{"time":"2009-05-05 10:13:07","price":11.745,"volume":216}
{"time":"2009-05-05 10:13:08","price":11.76,"volume":2000}
{"time":"2009-05-05 10:13:08","price":11.76,"volume":10000}
{"time":"2009-05-05 10:13:08","price":11.76,"volume":10000}
{"time":"2009-05-05 10:13:08","price":11.76,"volume":10000}
{"time":"2009-05-05 10:13:08","price":11.76,"volume":7608}
{"time":"2009-05-05 10:13:08","price":11.76,"volume":2000}
{"time":"2009-05-05 10:13:08","price":11.76,"volume":392}
{"time":"2009-05-05 10:13:08","price":11.76,"volume":2000}
{"time":"2009-05-05 10:13:08","price":11.76,"volume":10000}
{"time":"2009-05-05 10:13:08","price":11.76,"volume":2392}
{"time":"2009-05-05 10:13:09","price":11.76,"volume":7104}
{"time":"2009-05-05 10:13:09","price":11.76,"volume":504}
{"time":"2009-05-05 10:13:09","price":11.76,"volume":9104}
{"time":"2009-05-05 10:13:09","price":11.76,"volume":7222}
{"time":"2009-05-05 10:13:09","price":11.76,"volume":2778}
{"time":"2009-05-05 10:13:09","price":11.76,"volume":6830}
{"time":"2009-05-05 10:13:10","price":11.76,"volume":10000}
{"time":"2009-05-05 10:13:10","price":11.76,"volume":19282}
{"time":"2009-05-05 10:13:10","price":11.76,"volume":66}
{"time":"2009-05-05 10:13:15","price":11.755,"volume":2000}
{"time":"2009-05-05 10:13:18","price":11.755,"volume":14346}
{"time":"2009-05-05 10:13:25","price":11.765,"volume":2946}
{"time":"2009-05-05 10:13:26","price":11.765,"volume":452}
{"time":"2009-05-05 10:13:28","price":11.765,"volume":6358}
{"time":"2009-05-05 10:13:28","price":11.765,"volume":974}
{"time":"2009-05-05 10:13:28","price":11.765,"volume":2000}
{"time":"2009-05-05 10:13:28","price":11.765,"volume":946}
{"time":"2009-05-05 10:13:28","price":11.765,"volume":4452}
{"time":"2009-05-05 10:13:28","price":11.765,"volume":2000}
{"time":"2009-05-05 10:13:29","price":11.765,"volume":2236}
{"time":"2009-05-05 10:13:29","price":11.77,"volume":2738}
{"time":"2009-05-05 10:13:29","price":11.765,"volume":4164}
{"time":"2009-05-05 10:13:41","price":11.765,"volume":200}
{"time":"2009-05-05 10:13:41","price":11.765,"volume":644}
{"time":"2009-05-05 10:13:41","price":11.765,"volume":790}
{"time":"2009-05-05 10:13:46","price":11.77,"volume":36414}
{"time":"2009-05-05 10:13:46","price":11.77,"volume":1854}
{"time":"2009-05-05 10:13:47","price":11.77,"volume":2098}
{"time":"2009-05-05 10:13:49","price":11.77,"volume":3430}
{"time":"2009-05-05 10:13:49","price":11.77,"volume":12278}
{"time":"2009-05-05 10:13:56","price":11.76,"volume":2000}
{"time":"2009-05-05 10:13:56","price":11.76,"volume":2738}
{"time":"2009-05-05 10:13:56","price":11.755,"volume":1262}
{"time":"2009-05-05 10:13:57","price":11.76,"volume":2000}
{"time":"2009-05-05 10:13:58","price":11.765,"volume":3738}
{"time":"2009-05-05 10:13:58","price":11.76,"volume":6348}
{"time":"2009-05-05 10:13:58","price":11.76,"volume":842}
{"time":"2009-05-05 10:13:58","price":11.765,"volume":2262}
{"time":"2009-05-05 10:13:58","price":11.77,"volume":37722}
{"time":"2009-05-05 10:13:58","price":11.77,"volume":6274}
{"time":"2009-05-05 10:13:58","price":11.77,"volume":2000}
{"time":"2009-05-05 10:13:58","price":11.77,"volume":1000}
{"time":"2009-05-05 10:13:58","price":11.77,"volume":742}
{"time":"2009-05-05 10:14:15","price":11.775,"volume":800}
{"time":"2009-05-05 10:14:15","price":11.775,"volume":1866}
{"time":"2009-05-05 10:14:16","price":11.77,"volume":8000}
{"time":"2009-05-05 10:14:16","price":11.77,"volume":1622}
{"time":"2009-05-05 10:14:17","price":11.77,"volume":5156}
{"time":"2009-05-05 10:14:17","price":11.77,"volume":2706}
{"time":"2009-05-05 10:14:18","price":11.77,"volume":138}
{"time":"2009-05-05 10:14:18","price":11.77,"volume":1118}
{"time":"2009-05-05 10:14:18","price":11.77,"volume":3858}
{"time":"2009-05-05 10:14:18","price":11.77,"volume":4142}
{"time":"2009-05-05 10:14:18","price":11.77,"volume":3858}
{"time":"2009-05-05 10:14:18","price":11.77,"volume":8000}
{"time":"2009-05-05 10:14:18","price":11.77,"volume":8000}
{"time":"2009-05-05 10:14:18","price":11.77,"volume":2522}
{"time":"2009-05-05 10:14:18","price":11.77,"volume":3620}
{"time":"2009-05-05 10:14:21","price":11.77,"volume":12128}
{"time":"2009-05-05 10:14:24","price":11.77,"volume":7872}
{"time":"2009-05-05 10:14:25","price":11.765,"volume":2000}
{"time":"2009-05-05 10:14:25","price":11.765,"volume":2814}
{"time":"2009-05-05 10:14:25","price":11.765,"volume":10450}
{"time":"2009-05-05 10:14:30","price":11.77,"volume":7872}
{"time":"2009-05-05 10:14:30","price":11.77,"volume":2646}
{"time":"2009-05-05 10:14:30","price":11.77,"volume":874}
{"time":"2009-05-05 10:14:30","price":11.77,"volume":8608}
{"time":"2009-05-05 10:14:35","price":11.77,"volume":1240}
{"time":"2009-05-05 10:14:41","price":11.77,"volume":2580}
{"time":"2009-05-05 10:14:42","price":11.77,"volume":158}
{"time":"2009-05-05 10:14:43","price":11.765,"volume":200}
{"time":"2009-05-05 10:14:59","price":11.78,"volume":1462}
{"time":"2009-05-05 10:14:59","price":11.78,"volume":308}
{"time":"2009-05-05 10:14:59","price":11.78,"volume":968}
{"time":"2009-05-05 10:15:11","price":11.775,"volume":2000}
{"time":"2009-05-05 10:15:17","price":11.775,"volume":2738}
{"time":"2009-05-05 10:15:17","price":11.775,"volume":2}
{"time":"2009-05-05 10:15:29","price":11.765,"volume":2000}
{"time":"2009-05-05 10:15:29","price":11.765,"volume":2000}
{"time":"2009-05-05 10:15:29","price":11.765,"volume":3100}
{"time":"2009-05-05 10:15:29","price":11.765,"volume":2526}
{"time":"2009-05-05 10:15:32","price":11.765,"volume":1942}
{"time":"2009-05-05 10:15:38","price":11.77,"volume":1654}
{"time":"2009-05-05 10:15:38","price":11.77,"volume":5394}
{"time":"2009-05-05 10:15:38","price":11.77,"volume":1852}
{"time":"2009-05-05 10:15:38","price":11.77,"volume":2754}
{"time":"2009-05-05 10:15:38","price":11.77,"volume":1852}
{"time":"2009-05-05 10:15:38","price":11.77,"volume":1352}
{"time":"2009-05-05 10:15:38","price":11.77,"volume":4606}
{"time":"2009-05-05 10:15:38","price":11.77,"volume":4042}
{"time":"2009-05-05 10:15:38","price":11.77,"volume":4606}
{"time":"2009-05-05 10:15:38","price":11.77,"volume":10000}
{"time":"2009-05-05 10:15:38","price":11.77,"volume":782}
{"time":"2009-05-05 10:15:40","price":11.77,"volume":9218}
{"time":"2009-05-05 10:15:40","price":11.77,"volume":1458}
{"time":"2009-05-05 10:15:40","price":11.77,"volume":4476}
{"time":"2009-05-05 10:15:41","price":11.77,"volume":1022}
{"time":"2009-05-05 10:15:41","price":11.77,"volume":3044}
{"time":"2009-05-05 10:15:41","price":11.77,"volume":1022}
{"time":"2009-05-05 10:15:42","price":11.77,"volume":276}
{"time":"2009-05-05 10:15:43","price":11.77,"volume":9724}
{"time":"2009-05-05 10:15:43","price":11.77,"volume":1532}
{"time":"2009-05-05 10:15:44","price":11.77,"volume":8468}
{"time":"2009-05-05 10:15:45","price":11.77,"volume":940}
{"time":"2009-05-05 10:15:46","price":11.77,"volume":2718}
{"time":"2009-05-05 10:15:47","price":11.77,"volume":302}
{"time":"2009-05-05 10:15:58","price":11.77,"volume":654}
{"time":"2009-05-05 10:15:58","price":11.77,"volume":692}
{"time":"2009-05-05 10:16:01","price":11.775,"volume":1660}
{"time":"2009-05-05 10:16:05","price":11.77,"volume":2868}
{"time":"2009-05-05 10:16:06","price":11.77,"volume":1826}
{"time":"2009-05-05 10:16:06","price":11.77,"volume":4200}
{"time":"2009-05-05 10:16:08","price":11.775,"volume":1080}
{"time":"2009-05-05 10:16:14","price":11.775,"volume":1600}
{"time":"2009-05-05 10:16:21","price":11.77,"volume":3448}
{"time":"2009-05-05 10:16:21","price":11.77,"volume":6552}
{"time":"2009-05-05 10:16:21","price":11.77,"volume":3448}
{"time":"2009-05-05 10:16:21","price":11.77,"volume":6552}
{"time":"2009-05-05 10:16:21","price":11.77,"volume":3448}
{"time":"2009-05-05 10:16:21","price":11.77,"volume":10000}
{"time":"2009-05-05 10:16:22","price":11.77,"volume":2618}
{"time":"2009-05-05 10:16:22","price":11.77,"volume":7382}
{"time":"2009-05-05 10:16:22","price":11.77,"volume":800}
{"time":"2009-05-05 10:16:22","price":11.77,"volume":2618}
{"time":"2009-05-05 10:16:22","price":11.77,"volume":10000}
{"time":"2009-05-05 10:16:22","price":11.77,"volume":800}
{"time":"2009-05-05 10:16:22","price":11.77,"volume":10000}
{"time":"2009-05-05 10:16:22","price":11.77,"volume":100}
{"time":"2009-05-05 10:16:23","price":11.77,"volume":9150}
{"time":"2009-05-05 10:16:27","price":11.77,"volume":850}
{"time":"2009-05-05 10:16:27","price":11.77,"volume":150}
{"time":"2009-05-05 10:16:28","price":11.77,"volume":1000}
{"time":"2009-05-05 10:16:29","price":11.77,"volume":222}
{"time":"2009-05-05 10:16:45","price":11.77,"volume":2840}
{"time":"2009-05-05 10:16:45","price":11.77,"volume":316}
{"time":"2009-05-05 10:16:45","price":11.77,"volume":3200}
{"time":"2009-05-05 10:16:46","price":11.77,"volume":2422}
{"time":"2009-05-05 10:16:46","price":11.77,"volume":2000}
{"time":"2009-05-05 10:16:46","price":11.77,"volume":624}
{"time":"2009-05-05 10:16:49","price":11.775,"volume":1156}
{"time":"2009-05-05 10:16:57","price":11.77,"volume":5510}
{"time":"2009-05-05 10:16:57","price":11.77,"volume":3866}
{"time":"2009-05-05 10:16:57","price":11.77,"volume":5510}
{"time":"2009-05-05 10:16:57","price":11.77,"volume":8240}
{"time":"2009-05-05 10:16:58","price":11.765,"volume":2238}
{"time":"2009-05-05 10:16:58","price":11.765,"volume":1600}
{"time":"2009-05-05 10:16:58","price":11.765,"volume":2824}
{"time":"2009-05-05 10:17:00","price":11.765,"volume":302}
{"time":"2009-05-05 10:17:00","price":11.765,"volume":1000}
{"time":"2009-05-05 10:17:00","price":11.765,"volume":3806}
{"time":"2009-05-05 10:17:00","price":11.77,"volume":1136}
{"time":"2009-05-05 10:17:00","price":11.77,"volume":9376}
{"time":"2009-05-05 10:17:00","price":11.77,"volume":1858}
{"time":"2009-05-05 10:17:00","price":11.77,"volume":566}
{"time":"2009-05-05 10:17:01","price":11.77,"volume":1292}
{"time":"2009-05-05 10:17:01","price":11.77,"volume":566}
{"time":"2009-05-05 10:17:01","price":11.765,"volume":868}
{"time":"2009-05-05 10:17:01","price":11.765,"volume":1740}
{"time":"2009-05-05 10:17:05","price":11.765,"volume":488}
{"time":"2009-05-05 10:17:21","price":11.765,"volume":9692}
{"time":"2009-05-05 10:17:21","price":11.765,"volume":1132}
{"time":"2009-05-05 10:17:24","price":11.765,"volume":2080}
{"time":"2009-05-05 10:17:24","price":11.765,"volume":120}
{"time":"2009-05-05 10:17:24","price":11.765,"volume":230}
{"time":"2009-05-05 10:17:46","price":11.775,"volume":9764}
{"time":"2009-05-05 10:17:46","price":11.775,"volume":2000}
{"time":"2009-05-05 10:17:46","price":11.775,"volume":1000}
{"time":"2009-05-05 10:17:46","price":11.775,"volume":2700}
{"time":"2009-05-05 10:17:46","price":11.775,"volume":12200}
{"time":"2009-05-05 10:17:46","price":11.775,"volume":8620}
{"time":"2009-05-05 10:17:46","price":11.775,"volume":1860}
{"time":"2009-05-05 10:17:46","price":11.775,"volume":2000}
{"time":"2009-05-05 10:17:46","price":11.775,"volume":344}
{"time":"2009-05-05 10:17:46","price":11.775,"volume":1000}
{"time":"2009-05-05 10:17:46","price":11.775,"volume":1098}
{"time":"2009-05-05 10:17:53","price":11.78,"volume":1496}
{"time":"2009-05-05 10:17:53","price":11.78,"volume":1032}
{"time":"2009-05-05 10:17:53","price":11.78,"volume":1000}
{"time":"2009-05-05 10:17:53","price":11.78,"volume":10000}
{"time":"2009-05-05 10:17:53","price":11.78,"volume":10000}
{"time":"2009-05-05 10:17:53","price":11.78,"volume":968}
{"time":"2009-05-05 10:17:53","price":11.78,"volume":3740}
{"time":"2009-05-05 10:17:53","price":11.78,"volume":11148}
{"time":"2009-05-05 10:17:53","price":11.78,"volume":1758}
{"time":"2009-05-05 10:17:53","price":11.78,"volume":42508}
{"time":"2009-05-05 10:17:53","price":11.775,"volume":182}
{"time":"2009-05-05 10:17:54","price":11.78,"volume":3692}
{"time":"2009-05-05 10:17:54","price":11.78,"volume":1308}
{"time":"2009-05-05 10:17:54","price":11.78,"volume":8692}
{"time":"2009-05-05 10:17:54","price":11.78,"volume":5058}
{"time":"2009-05-05 10:17:54","price":11.78,"volume":2000}
{"time":"2009-05-05 10:17:54","price":11.78,"volume":6402}
{"time":"2009-05-05 10:17:54","price":11.78,"volume":540}
{"time":"2009-05-05 10:17:55","price":11.78,"volume":11180}
{"time":"2009-05-05 10:17:55","price":11.78,"volume":11814}
{"time":"2009-05-05 10:17:56","price":11.78,"volume":4314}
{"time":"2009-05-05 10:18:00","price":11.78,"volume":1722}
{"time":"2009-05-05 10:18:00","price":11.78,"volume":3716}
{"time":"2009-05-05 10:18:01","price":11.78,"volume":414}
{"time":"2009-05-05 10:18:01","price":11.785,"volume":2000}
{"time":"2009-05-05 10:18:02","price":11.78,"volume":3682}
{"time":"2009-05-05 10:18:03","price":11.78,"volume":630}
{"time":"2009-05-05 10:18:03","price":11.78,"volume":3686}
{"time":"2009-05-05 10:18:03","price":11.78,"volume":410}
{"time":"2009-05-05 10:18:08","price":11.785,"volume":3446}
{"time":"2009-05-05 10:18:10","price":11.785,"volume":382}
{"time":"2009-05-05 10:18:17","price":11.785,"volume":200}
{"time":"2009-05-05 10:18:23","price":11.78,"volume":10534}
{"time":"2009-05-05 10:18:23","price":11.78,"volume":824}
{"time":"2009-05-05 10:18:23","price":11.78,"volume":9176}
{"time":"2009-05-05 10:18:23","price":11.78,"volume":994}
{"time":"2009-05-05 10:18:23","price":11.78,"volume":1006}
{"time":"2009-05-05 10:18:23","price":11.78,"volume":732}
{"time":"2009-05-05 10:18:23","price":11.78,"volume":6468}
{"time":"2009-05-05 10:18:23","price":11.78,"volume":2000}
{"time":"2009-05-05 10:18:23","price":11.78,"volume":10000}
{"time":"2009-05-05 10:18:23","price":11.78,"volume":8788}
{"time":"2009-05-05 10:18:23","price":11.78,"volume":236}
{"time":"2009-05-05 10:18:23","price":11.78,"volume":1006}
{"time":"2009-05-05 10:18:23","price":11.78,"volume":2994}
{"time":"2009-05-05 10:18:23","price":11.78,"volume":6000}
{"time":"2009-05-05 10:18:23","price":11.78,"volume":10938}
{"time":"2009-05-05 10:18:23","price":11.78,"volume":10000}
{"time":"2009-05-05 10:18:23","price":11.78,"volume":1358}
{"time":"2009-05-05 10:18:23","price":11.78,"volume":10000}
{"time":"2009-05-05 10:18:23","price":11.78,"volume":2000}
{"time":"2009-05-05 10:18:23","price":11.78,"volume":10000}
{"time":"2009-05-05 10:18:23","price":11.78,"volume":1194}
{"time":"2009-05-05 10:18:24","price":11.78,"volume":8806}
{"time":"2009-05-05 10:18:24","price":11.78,"volume":3698}
{"time":"2009-05-05 10:18:24","price":11.78,"volume":2982}
{"time":"2009-05-05 10:18:25","price":11.775,"volume":2914}
{"time":"2009-05-05 10:18:36","price":11.775,"volume":820}
{"time":"2009-05-05 10:18:36","price":11.775,"volume":1180}
{"time":"2009-05-05 10:18:36","price":11.775,"volume":2318}
{"time":"2009-05-05 10:18:36","price":11.775,"volume":2000}
{"time":"2009-05-05 10:18:36","price":11.775,"volume":7982}
{"time":"2009-05-05 10:18:36","price":11.775,"volume":2018}
{"time":"2009-05-05 10:18:36","price":11.775,"volume":3588}
{"time":"2009-05-05 10:18:37","price":11.775,"volume":9328}
{"time":"2009-05-05 10:18:41","price":11.77,"volume":200}
{"time":"2009-05-05 10:18:43","price":11.77,"volume":15816}
{"time":"2009-05-05 10:18:45","price":11.77,"volume":7632}
{"time":"2009-05-05 10:18:45","price":11.77,"volume":848}
{"time":"2009-05-05 10:18:45","price":11.775,"volume":1226}
{"time":"2009-05-05 10:18:45","price":11.775,"volume":2866}
{"time":"2009-05-05 10:18:45","price":11.775,"volume":4766}
{"time":"2009-05-05 10:18:45","price":11.775,"volume":2000}
{"time":"2009-05-05 10:18:46","price":11.775,"volume":58}
{"time":"2009-05-05 10:18:46","price":11.775,"volume":1150}
{"time":"2009-05-05 10:18:47","price":11.775,"volume":800}
{"time":"2009-05-05 10:18:50","price":11.775,"volume":7632}
{"time":"2009-05-05 10:18:50","price":11.775,"volume":4092}
{"time":"2009-05-05 10:18:50","price":11.77,"volume":18458}
{"time":"2009-05-05 10:18:50","price":11.77,"volume":3000}
{"time":"2009-05-05 10:18:50","price":11.77,"volume":2176}
{"time":"2009-05-05 10:18:56","price":11.77,"volume":3824}
{"time":"2009-05-05 10:18:56","price":11.77,"volume":1200}
{"time":"2009-05-05 10:18:56","price":11.77,"volume":2608}
{"time":"2009-05-05 10:18:59","price":11.77,"volume":2608}
{"time":"2009-05-05 10:18:59","price":11.77,"volume":2256}
{"time":"2009-05-05 10:19:03","price":11.78,"volume":22464}
{"time":"2009-05-05 10:19:03","price":11.78,"volume":2000}
{"time":"2009-05-05 10:19:03","price":11.78,"volume":1000}
{"time":"2009-05-05 10:19:03","price":11.78,"volume":2000}
{"time":"2009-05-05 10:19:03","price":11.78,"volume":11834}
{"time":"2009-05-05 10:19:03","price":11.78,"volume":2038}
{"time":"2009-05-05 10:19:03","price":11.78,"volume":8664}
{"time":"2009-05-05 10:19:10","price":11.78,"volume":3502}
{"time":"2009-05-05 10:19:19","price":11.78,"volume":1692}
{"time":"2009-05-05 10:19:19","price":11.78,"volume":308}
{"time":"2009-05-05 10:19:22","price":11.78,"volume":1078}
{"time":"2009-05-05 10:19:22","price":11.78,"volume":11042}
{"time":"2009-05-05 10:19:22","price":11.78,"volume":1886}
{"time":"2009-05-05 10:19:22","price":11.78,"volume":6168}
{"time":"2009-05-05 10:19:23","price":11.78,"volume":2898}
{"time":"2009-05-05 10:19:24","price":11.78,"volume":1556}
{"time":"2009-05-05 10:19:35","price":11.78,"volume":11358}
{"time":"2009-05-05 10:19:35","price":11.78,"volume":1584}
{"time":"2009-05-05 10:19:36","price":11.78,"volume":10000}
{"time":"2009-05-05 10:19:36","price":11.78,"volume":2430}
{"time":"2009-05-05 10:19:36","price":11.78,"volume":4000}
{"time":"2009-05-05 10:19:37","price":11.77,"volume":120}
{"time":"2009-05-05 10:19:37","price":11.77,"volume":20000}
{"time":"2009-05-05 10:19:37","price":11.77,"volume":2000}
{"time":"2009-05-05 10:19:37","price":11.77,"volume":1000}
{"time":"2009-05-05 10:19:37","price":11.77,"volume":15138}
{"time":"2009-05-05 10:19:37","price":11.775,"volume":3000}
{"time":"2009-05-05 10:19:40","price":11.775,"volume":2870}
{"time":"2009-05-05 10:19:40","price":11.775,"volume":3540}
{"time":"2009-05-05 10:19:42","price":11.78,"volume":498}
{"time":"2009-05-05 10:20:18","price":11.78,"volume":1258}
{"time":"2009-05-05 10:20:30","price":11.78,"volume":3072}
{"time":"2009-05-05 10:20:30","price":11.78,"volume":11054}
{"time":"2009-05-05 10:20:30","price":11.78,"volume":2702}
{"time":"2009-05-05 10:20:30","price":11.78,"volume":1544}
{"time":"2009-05-05 10:20:30","price":11.78,"volume":4872}
{"time":"2009-05-05 10:20:43","price":11.775,"volume":2000}
{"time":"2009-05-05 10:20:45","price":11.78,"volume":5128}
{"time":"2009-05-05 10:20:45","price":11.78,"volume":3180}
{"time":"2009-05-05 10:20:45","price":11.78,"volume":1338}
{"time":"2009-05-05 10:20:45","price":11.78,"volume":7718}
{"time":"2009-05-05 10:20:45","price":11.78,"volume":1918}
{"time":"2009-05-05 10:20:45","price":11.78,"volume":20000}
{"time":"2009-05-05 10:20:45","price":11.785,"volume":1200}
{"time":"2009-05-05 10:20:45","price":11.785,"volume":84}
{"time":"2009-05-05 10:20:45","price":11.785,"volume":1116}
{"time":"2009-05-05 10:20:50","price":11.785,"volume":18684}
{"time":"2009-05-05 10:20:50","price":11.785,"volume":11144}
{"time":"2009-05-05 10:20:50","price":11.785,"volume":7630}
{"time":"2009-05-05 10:20:50","price":11.785,"volume":3198}
{"time":"2009-05-05 10:20:51","price":11.785,"volume":118}
{"time":"2009-05-05 10:20:51","price":11.785,"volume":478}
{"time":"2009-05-05 10:20:52","price":11.785,"volume":484}
{"time":"2009-05-05 10:20:53","price":11.785,"volume":106}
{"time":"2009-05-05 10:20:56","price":11.78,"volume":2000}
{"time":"2009-05-05 10:20:57","price":11.78,"volume":340}
{"time":"2009-05-05 10:21:01","price":11.78,"volume":1000}
{"time":"2009-05-05 10:21:05","price":11.785,"volume":5622}
{"time":"2009-05-05 10:21:05","price":11.785,"volume":7808}
{"time":"2009-05-05 10:21:07","price":11.78,"volume":3066}
{"time":"2009-05-05 10:21:07","price":11.78,"volume":2034}
{"time":"2009-05-05 10:21:08","price":11.78,"volume":6580}
{"time":"2009-05-05 10:21:08","price":11.78,"volume":1000}
{"time":"2009-05-05 10:21:09","price":11.78,"volume":1660}
{"time":"2009-05-05 10:21:09","price":11.78,"volume":1352}
{"time":"2009-05-05 10:21:32","price":11.785,"volume":8000}
{"time":"2009-05-05 10:21:55","price":11.785,"volume":11712}
{"time":"2009-05-05 10:21:55","price":11.785,"volume":3000}
{"time":"2009-05-05 10:21:55","price":11.785,"volume":82}
{"time":"2009-05-05 10:22:17","price":11.78,"volume":4320}
{"time":"2009-05-05 10:22:20","price":11.78,"volume":3012}
{"time":"2009-05-05 10:22:28","price":11.78,"volume":3066}
{"time":"2009-05-05 10:22:28","price":11.78,"volume":8604}
{"time":"2009-05-05 10:22:28","price":11.78,"volume":342}
{"time":"2009-05-05 10:22:28","price":11.785,"volume":200}
{"time":"2009-05-05 10:22:29","price":11.78,"volume":18734}
{"time":"2009-05-05 10:22:29","price":11.78,"volume":3060}
{"time":"2009-05-05 10:22:29","price":11.785,"volume":2718}
{"time":"2009-05-05 10:22:29","price":11.785,"volume":82}
{"time":"2009-05-05 10:22:29","price":11.785,"volume":8622}
{"time":"2009-05-05 10:22:29","price":11.785,"volume":1928}
{"time":"2009-05-05 10:22:29","price":11.785,"volume":5000}
{"time":"2009-05-05 10:22:29","price":11.785,"volume":7600}
{"time":"2009-05-05 10:22:29","price":11.785,"volume":6276}
{"time":"2009-05-05 10:22:29","price":11.785,"volume":40824}
{"time":"2009-05-05 10:22:29","price":11.785,"volume":2994}
{"time":"2009-05-05 10:22:30","price":11.785,"volume":2000}
{"time":"2009-05-05 10:22:30","price":11.785,"volume":4426}
{"time":"2009-05-05 10:22:30","price":11.785,"volume":26210}
{"time":"2009-05-05 10:22:30","price":11.78,"volume":5000}
{"time":"2009-05-05 10:22:30","price":11.785,"volume":2000}
{"time":"2009-05-05 10:22:30","price":11.785,"volume":594}
{"time":"2009-05-05 10:22:30","price":11.78,"volume":2594}
{"time":"2009-05-05 10:22:30","price":11.78,"volume":6038}
{"time":"2009-05-05 10:22:30","price":11.78,"volume":1368}
{"time":"2009-05-05 10:22:30","price":11.78,"volume":2534}
{"time":"2009-05-05 10:22:30","price":11.78,"volume":600}
{"time":"2009-05-05 10:22:30","price":11.78,"volume":632}
{"time":"2009-05-05 10:22:33","price":11.78,"volume":268}
{"time":"2009-05-05 10:22:34","price":11.78,"volume":400}
{"time":"2009-05-05 10:22:35","price":11.78,"volume":1600}
{"time":"2009-05-05 10:22:53","price":11.77,"volume":3066}
{"time":"2009-05-05 10:22:53","price":11.77,"volume":34862}
{"time":"2009-05-05 10:22:53","price":11.77,"volume":2000}
{"time":"2009-05-05 10:22:53","price":11.77,"volume":1000}
{"time":"2009-05-05 10:22:53","price":11.77,"volume":6400}
{"time":"2009-05-05 10:22:53","price":11.77,"volume":30000}
{"time":"2009-05-05 10:22:53","price":11.77,"volume":420}
{"time":"2009-05-05 10:22:53","price":11.77,"volume":8000}
{"time":"2009-05-05 10:22:53","price":11.77,"volume":8636}
{"time":"2009-05-05 10:22:56","price":11.77,"volume":212}
{"time":"2009-05-05 10:23:13","price":11.77,"volume":800}
{"time":"2009-05-05 10:23:14","price":11.77,"volume":5182}
{"time":"2009-05-05 10:23:14","price":11.77,"volume":1826}
{"time":"2009-05-05 10:23:15","price":11.77,"volume":1840}
{"time":"2009-05-05 10:23:15","price":11.77,"volume":1084}
{"time":"2009-05-05 10:23:16","price":11.77,"volume":2000}
{"time":"2009-05-05 10:23:20","price":11.77,"volume":1300}
{"time":"2009-05-05 10:23:20","price":11.77,"volume":21318}
{"time":"2009-05-05 10:23:22","price":11.775,"volume":1936}
{"time":"2009-05-05 10:23:24","price":11.775,"volume":216}
{"time":"2009-05-05 10:23:52","price":11.78,"volume":2700}
{"time":"2009-05-05 10:23:52","price":11.78,"volume":6658}
{"time":"2009-05-05 10:23:54","price":11.78,"volume":3342}
{"time":"2009-05-05 10:23:54","price":11.78,"volume":658}
{"time":"2009-05-05 10:24:10","price":11.775,"volume":160}
{"time":"2009-05-05 10:24:12","price":11.775,"volume":1326}
{"time":"2009-05-05 10:24:12","price":11.775,"volume":176}
{"time":"2009-05-05 10:24:23","price":11.775,"volume":4778}
{"time":"2009-05-05 10:24:24","price":11.78,"volume":5582}
{"time":"2009-05-05 10:24:24","price":11.775,"volume":530}
{"time":"2009-05-05 10:24:31","price":11.775,"volume":3782}
{"time":"2009-05-05 10:24:32","price":11.775,"volume":1042}
{"time":"2009-05-05 10:24:45","price":11.775,"volume":726}
{"time":"2009-05-05 10:25:00","price":11.78,"volume":4832}
{"time":"2009-05-05 10:25:00","price":11.78,"volume":1000}
{"time":"2009-05-05 10:25:00","price":11.78,"volume":1886}
{"time":"2009-05-05 10:25:00","price":11.78,"volume":7074}
{"time":"2009-05-05 10:25:01","price":11.775,"volume":416}
{"time":"2009-05-05 10:25:01","price":11.78,"volume":200}
{"time":"2009-05-05 10:25:01","price":11.78,"volume":616}
{"time":"2009-05-05 10:25:01","price":11.78,"volume":784}
{"time":"2009-05-05 10:25:01","price":11.775,"volume":2450}
{"time":"2009-05-05 10:25:01","price":11.775,"volume":1388}
{"time":"2009-05-05 10:25:02","price":11.775,"volume":412}
{"time":"2009-05-05 10:25:02","price":11.775,"volume":1278}
{"time":"2009-05-05 10:25:19","price":11.78,"volume":600}
{"time":"2009-05-05 10:25:27","price":11.78,"volume":300}
{"time":"2009-05-05 10:25:27","price":11.77,"volume":4000}
{"time":"2009-05-05 10:25:27","price":11.77,"volume":10000}
{"time":"2009-05-05 10:25:27","price":11.77,"volume":2000}
{"time":"2009-05-05 10:25:27","price":11.77,"volume":21600}
{"time":"2009-05-05 10:25:27","price":11.77,"volume":544}
{"time":"2009-05-05 10:25:31","price":11.77,"volume":6284}
{"time":"2009-05-05 10:25:31","price":11.77,"volume":1572}
{"time":"2009-05-05 10:25:31","price":11.77,"volume":1642}
{"time":"2009-05-05 10:25:43","price":11.765,"volume":14382}
{"time":"2009-05-05 10:25:43","price":11.765,"volume":40980}
{"time":"2009-05-05 10:25:46","price":11.765,"volume":7368}
{"time":"2009-05-05 10:25:46","price":11.765,"volume":133154}
{"time":"2009-05-05 10:25:46","price":11.765,"volume":248}
{"time":"2009-05-05 10:25:46","price":11.765,"volume":3000}
{"time":"2009-05-05 10:25:46","price":11.765,"volume":3000}
{"time":"2009-05-05 10:25:46","price":11.765,"volume":6094}
{"time":"2009-05-05 10:25:47","price":11.76,"volume":2000}
{"time":"2009-05-05 10:25:47","price":11.76,"volume":30000}
{"time":"2009-05-05 10:25:47","price":11.76,"volume":1000}
{"time":"2009-05-05 10:25:47","price":11.76,"volume":1020}
{"time":"2009-05-05 10:25:47","price":11.76,"volume":8000}
{"time":"2009-05-05 10:25:47","price":11.76,"volume":12944}
{"time":"2009-05-05 10:25:49","price":11.755,"volume":3064}
{"time":"2009-05-05 10:25:50","price":11.765,"volume":2250}
{"time":"2009-05-05 10:25:51","price":11.75,"volume":50000}
{"time":"2009-05-05 10:25:51","price":11.75,"volume":10000}
{"time":"2009-05-05 10:25:51","price":11.75,"volume":2000}
{"time":"2009-05-05 10:25:51","price":11.75,"volume":3000}
{"time":"2009-05-05 10:25:51","price":11.75,"volume":10000}
{"time":"2009-05-05 10:25:51","price":11.75,"volume":55000}
{"time":"2009-05-05 10:25:51","price":11.75,"volume":8238}
{"time":"2009-05-05 10:25:51","price":11.75,"volume":1762}
{"time":"2009-05-05 10:25:51","price":11.75,"volume":1762}
{"time":"2009-05-05 10:25:51","price":11.75,"volume":38}
{"time":"2009-05-05 10:25:51","price":11.75,"volume":5990}
{"time":"2009-05-05 10:25:52","price":11.765,"volume":140}
{"time":"2009-05-05 10:26:14","price":11.75,"volume":2202}
{"time":"2009-05-05 10:26:15","price":11.755,"volume":2000}
{"time":"2009-05-05 10:26:15","price":11.755,"volume":1200}
{"time":"2009-05-05 10:26:15","price":11.75,"volume":8}
{"time":"2009-05-05 10:26:15","price":11.75,"volume":13128}
{"time":"2009-05-05 10:26:16","price":11.75,"volume":664}
{"time":"2009-05-05 10:26:17","price":11.75,"volume":4000}
{"time":"2009-05-05 10:26:17","price":11.75,"volume":6208}
{"time":"2009-05-05 10:26:17","price":11.75,"volume":5000}
{"time":"2009-05-05 10:26:18","price":11.745,"volume":2000}
{"time":"2009-05-05 10:26:18","price":11.745,"volume":2000}
{"time":"2009-05-05 10:26:18","price":11.745,"volume":960}
{"time":"2009-05-05 10:26:18","price":11.745,"volume":40}
{"time":"2009-05-05 10:26:18","price":11.745,"volume":1000}
{"time":"2009-05-05 10:26:20","price":11.745,"volume":844}
{"time":"2009-05-05 10:26:20","price":11.745,"volume":3956}
{"time":"2009-05-05 10:26:20","price":11.745,"volume":762}
{"time":"2009-05-05 10:26:22","price":11.745,"volume":1000}
{"time":"2009-05-05 10:26:38","price":11.745,"volume":20000}
{"time":"2009-05-05 10:26:38","price":11.745,"volume":6512}
{"time":"2009-05-05 10:26:38","price":11.745,"volume":3870}
{"time":"2009-05-05 10:26:38","price":11.745,"volume":242}
{"time":"2009-05-05 10:26:39","price":11.745,"volume":456}
{"time":"2009-05-05 10:26:54","price":11.75,"volume":400}
{"time":"2009-05-05 10:27:02","price":11.745,"volume":1000}
{"time":"2009-05-05 10:27:06","price":11.745,"volume":8000}
{"time":"2009-05-05 10:27:21","price":11.745,"volume":1044}
{"time":"2009-05-05 10:27:21","price":11.745,"volume":956}
{"time":"2009-05-05 10:27:21","price":11.745,"volume":6624}
{"time":"2009-05-05 10:27:21","price":11.745,"volume":678}
{"time":"2009-05-05 10:27:26","price":11.74,"volume":2000}
{"time":"2009-05-05 10:27:26","price":11.74,"volume":8000}
{"time":"2009-05-05 10:27:26","price":11.74,"volume":1400}
{"time":"2009-05-05 10:27:26","price":11.74,"volume":600}
{"time":"2009-05-05 10:27:26","price":11.74,"volume":300}
{"time":"2009-05-05 10:27:26","price":11.74,"volume":1000}
{"time":"2009-05-05 10:27:26","price":11.74,"volume":994}
{"time":"2009-05-05 10:27:26","price":11.74,"volume":11604}
{"time":"2009-05-05 10:27:26","price":11.74,"volume":2000}
{"time":"2009-05-05 10:27:26","price":11.74,"volume":9770}
{"time":"2009-05-05 10:27:28","price":11.735,"volume":16494}
{"time":"2009-05-05 10:27:28","price":11.735,"volume":2988}
{"time":"2009-05-05 10:27:30","price":11.74,"volume":200}
{"time":"2009-05-05 10:27:35","price":11.735,"volume":518}
{"time":"2009-05-05 10:27:37","price":11.74,"volume":3236}
{"time":"2009-05-05 10:27:38","price":11.74,"volume":838}
{"time":"2009-05-05 10:27:42","price":11.74,"volume":2000}
{"time":"2009-05-05 10:27:46","price":11.73,"volume":5560}
{"time":"2009-05-05 10:27:46","price":11.73,"volume":440}
{"time":"2009-05-05 10:27:46","price":11.73,"volume":800}
{"time":"2009-05-05 10:27:46","price":11.73,"volume":3520}
{"time":"2009-05-05 10:27:46","price":11.73,"volume":3304}
{"time":"2009-05-05 10:27:55","price":11.73,"volume":2}
{"time":"2009-05-05 10:27:56","price":11.73,"volume":1112}
{"time":"2009-05-05 10:27:56","price":11.73,"volume":8886}
{"time":"2009-05-05 10:27:57","price":11.73,"volume":4000}
{"time":"2009-05-05 10:27:58","price":11.73,"volume":5390}
{"time":"2009-05-05 10:27:58","price":11.73,"volume":1938}
{"time":"2009-05-05 10:28:27","price":11.73,"volume":5578}
{"time":"2009-05-05 10:28:27","price":11.73,"volume":5600}
{"time":"2009-05-05 10:28:27","price":11.73,"volume":7716}
{"time":"2009-05-05 10:28:27","price":11.73,"volume":2000}
{"time":"2009-05-05 10:28:27","price":11.73,"volume":8648}
{"time":"2009-05-05 10:28:27","price":11.73,"volume":1540}
{"time":"2009-05-05 10:28:27","price":11.73,"volume":1444}
{"time":"2009-05-05 10:28:27","price":11.73,"volume":1106}
{"time":"2009-05-05 10:28:27","price":11.73,"volume":1714}
{"time":"2009-05-05 10:28:27","price":11.735,"volume":3200}
{"time":"2009-05-05 10:28:27","price":11.735,"volume":364}
{"time":"2009-05-05 10:28:27","price":11.735,"volume":4000}
{"time":"2009-05-05 10:28:27","price":11.73,"volume":436}
{"time":"2009-05-05 10:28:27","price":11.735,"volume":2000}
{"time":"2009-05-05 10:28:27","price":11.735,"volume":1400}
{"time":"2009-05-05 10:28:27","price":11.735,"volume":840}
{"time":"2009-05-05 10:28:27","price":11.74,"volume":3636}
{"time":"2009-05-05 10:28:28","price":11.74,"volume":24}
{"time":"2009-05-05 10:28:29","price":11.735,"volume":200}
{"time":"2009-05-05 10:28:32","price":11.735,"volume":962}
{"time":"2009-05-05 10:28:51","price":11.74,"volume":50}
{"time":"2009-05-05 10:29:06","price":11.75,"volume":1294}
{"time":"2009-05-05 10:29:07","price":11.75,"volume":2674}
{"time":"2009-05-05 10:29:07","price":11.75,"volume":3240}
{"time":"2009-05-05 10:29:07","price":11.745,"volume":810}
{"time":"2009-05-05 10:29:07","price":11.745,"volume":810}
{"time":"2009-05-05 10:29:07","price":11.745,"volume":4046}
{"time":"2009-05-05 10:29:10","price":11.745,"volume":1436}
{"time":"2009-05-05 10:29:40","price":11.755,"volume":4930}
{"time":"2009-05-05 10:29:40","price":11.755,"volume":5070}
{"time":"2009-05-05 10:29:40","price":11.755,"volume":794}
{"time":"2009-05-05 10:29:40","price":11.755,"volume":548}
{"time":"2009-05-05 10:29:41","price":11.755,"volume":1452}
{"time":"2009-05-05 10:29:50","price":11.75,"volume":4724}
{"time":"2009-05-05 10:29:52","price":11.75,"volume":1338}
{"time":"2009-05-05 10:30:26","price":11.755,"volume":1000}
{"time":"2009-05-05 10:30:29","price":11.755,"volume":1000}
{"time":"2009-05-05 10:30:40","price":11.755,"volume":254}
{"time":"2009-05-05 10:30:40","price":11.755,"volume":2552}
{"time":"2009-05-05 10:30:40","price":11.755,"volume":222}
{"time":"2009-05-05 10:30:40","price":11.755,"volume":1058}
{"time":"2009-05-05 10:30:44","price":11.755,"volume":102}
{"time":"2009-05-05 10:30:55","price":11.755,"volume":328}
{"time":"2009-05-05 10:30:55","price":11.76,"volume":2000}
{"time":"2009-05-05 10:30:55","price":11.76,"volume":10000}
{"time":"2009-05-05 10:30:55","price":11.76,"volume":102}
{"time":"2009-05-05 10:31:08","price":11.755,"volume":3200}
{"time":"2009-05-05 10:31:08","price":11.755,"volume":34}
{"time":"2009-05-05 10:31:09","price":11.76,"volume":984}
{"time":"2009-05-05 10:31:09","price":11.76,"volume":1506}
{"time":"2009-05-05 10:31:09","price":11.76,"volume":5816}
{"time":"2009-05-05 10:31:09","price":11.76,"volume":1150}
{"time":"2009-05-05 10:31:11","price":11.76,"volume":498}
{"time":"2009-05-05 10:31:11","price":11.76,"volume":1028}
{"time":"2009-05-05 10:31:11","price":11.76,"volume":2754}
{"time":"2009-05-05 10:31:11","price":11.76,"volume":654}
{"time":"2009-05-05 10:31:11","price":11.76,"volume":66}
{"time":"2009-05-05 10:31:12","price":11.76,"volume":1198}
{"time":"2009-05-05 10:31:12","price":11.76,"volume":416}
{"time":"2009-05-05 10:31:12","price":11.76,"volume":250}
{"time":"2009-05-05 10:31:13","price":11.76,"volume":762}
{"time":"2009-05-05 10:31:13","price":11.76,"volume":728}
{"time":"2009-05-05 10:31:13","price":11.76,"volume":932}
{"time":"2009-05-05 10:31:14","price":11.76,"volume":264}
{"time":"2009-05-05 10:31:14","price":11.76,"volume":400}
{"time":"2009-05-05 10:31:15","price":11.76,"volume":230}
{"time":"2009-05-05 10:31:38","price":11.765,"volume":1500}
{"time":"2009-05-05 10:32:06","price":11.765,"volume":614}
{"time":"2009-05-05 10:32:06","price":11.765,"volume":106}
{"time":"2009-05-05 10:32:10","price":11.765,"volume":234}
{"time":"2009-05-05 10:32:10","price":11.765,"volume":772}
{"time":"2009-05-05 10:32:40","price":11.755,"volume":400}
{"time":"2009-05-05 10:32:40","price":11.755,"volume":3600}
{"time":"2009-05-05 10:32:40","price":11.755,"volume":3308}
{"time":"2009-05-05 10:32:40","price":11.755,"volume":182}
{"time":"2009-05-05 10:32:40","price":11.755,"volume":360}
{"time":"2009-05-05 10:32:40","price":11.76,"volume":11024}
{"time":"2009-05-05 10:32:41","price":11.765,"volume":7744}
{"time":"2009-05-05 10:32:41","price":11.765,"volume":12294}
{"time":"2009-05-05 10:32:41","price":11.765,"volume":1592}
{"time":"2009-05-05 10:32:42","price":11.765,"volume":5518}
{"time":"2009-05-05 10:32:42","price":11.765,"volume":1674}
{"time":"2009-05-05 10:32:42","price":11.765,"volume":1178}
{"time":"2009-05-05 10:32:47","price":11.765,"volume":1316}
{"time":"2009-05-05 10:33:10","price":11.765,"volume":1840}
{"time":"2009-05-05 10:33:10","price":11.77,"volume":34}
{"time":"2009-05-05 10:33:26","price":11.77,"volume":120}
{"time":"2009-05-05 10:33:41","price":11.76,"volume":10000}
{"time":"2009-05-05 10:33:41","price":11.76,"volume":1000}
{"time":"2009-05-05 10:33:41","price":11.76,"volume":3512}
{"time":"2009-05-05 10:33:41","price":11.76,"volume":2800}
{"time":"2009-05-05 10:33:41","price":11.76,"volume":2290}
{"time":"2009-05-05 10:33:41","price":11.76,"volume":2000}
{"time":"2009-05-05 10:33:41","price":11.76,"volume":14180}
{"time":"2009-05-05 10:33:42","price":11.76,"volume":1130}
{"time":"2009-05-05 10:33:46","price":11.76,"volume":4690}
{"time":"2009-05-05 10:33:46","price":11.76,"volume":724}
{"time":"2009-05-05 10:33:59","price":11.755,"volume":2}
{"time":"2009-05-05 10:34:00","price":11.76,"volume":548}
{"time":"2009-05-05 10:34:00","price":11.76,"volume":5280}
{"time":"2009-05-05 10:34:00","price":11.76,"volume":8966}
{"time":"2009-05-05 10:34:05","price":11.76,"volume":2000}
{"time":"2009-05-05 10:34:09","price":11.755,"volume":400}
{"time":"2009-05-05 10:34:10","price":11.76,"volume":1536}
{"time":"2009-05-05 10:34:10","price":11.76,"volume":2000}
{"time":"2009-05-05 10:34:12","price":11.755,"volume":400}
{"time":"2009-05-05 10:34:12","price":11.755,"volume":3592}
{"time":"2009-05-05 10:34:17","price":11.755,"volume":14058}
{"time":"2009-05-05 10:34:17","price":11.755,"volume":2000}
{"time":"2009-05-05 10:34:17","price":11.755,"volume":1000}
{"time":"2009-05-05 10:34:17","price":11.755,"volume":6008}
{"time":"2009-05-05 10:34:17","price":11.755,"volume":1540}
{"time":"2009-05-05 10:34:17","price":11.755,"volume":1562}
{"time":"2009-05-05 10:34:17","price":11.755,"volume":4254}
{"time":"2009-05-05 10:34:18","price":11.755,"volume":1146}
{"time":"2009-05-05 10:34:18","price":11.755,"volume":1346}
{"time":"2009-05-05 10:34:18","price":11.75,"volume":2994}
{"time":"2009-05-05 10:34:19","price":11.75,"volume":7006}
{"time":"2009-05-05 10:34:19","price":11.75,"volume":10000}
{"time":"2009-05-05 10:34:28","price":11.75,"volume":4142}
{"time":"2009-05-05 10:34:28","price":11.755,"volume":1558}
{"time":"2009-05-05 10:34:30","price":11.755,"volume":800}
{"time":"2009-05-05 10:34:32","price":11.755,"volume":212}
{"time":"2009-05-05 10:34:32","price":11.755,"volume":262}
{"time":"2009-05-05 10:34:48","price":11.755,"volume":140}
{"time":"2009-05-05 10:34:49","price":11.755,"volume":2000}
{"time":"2009-05-05 10:34:49","price":11.755,"volume":800}
{"time":"2009-05-05 10:34:51","price":11.755,"volume":2914}
{"time":"2009-05-05 10:34:51","price":11.755,"volume":2146}
{"time":"2009-05-05 10:34:51","price":11.755,"volume":4520}
{"time":"2009-05-05 10:34:53","price":11.755,"volume":5096}
{"time":"2009-05-05 10:35:01","price":11.755,"volume":1982}
{"time":"2009-05-05 10:35:01","price":11.755,"volume":18}
{"time":"2009-05-05 10:35:18","price":11.755,"volume":1558}
{"time":"2009-05-05 10:35:18","price":11.755,"volume":6492}
{"time":"2009-05-05 10:35:18","price":11.755,"volume":1580}
{"time":"2009-05-05 10:35:20","price":11.755,"volume":896}
{"time":"2009-05-05 10:35:22","price":11.76,"volume":190}
{"time":"2009-05-05 10:35:26","price":11.76,"volume":438}
{"time":"2009-05-05 10:35:33","price":11.75,"volume":2010}
{"time":"2009-05-05 10:35:33","price":11.75,"volume":17504}
{"time":"2009-05-05 10:35:33","price":11.75,"volume":2000}
{"time":"2009-05-05 10:35:33","price":11.75,"volume":2948}
{"time":"2009-05-05 10:35:34","price":11.755,"volume":7016}
{"time":"2009-05-05 10:35:34","price":11.755,"volume":5674}
{"time":"2009-05-05 10:35:37","price":11.755,"volume":2000}
{"time":"2009-05-05 10:35:37","price":11.755,"volume":374}
{"time":"2009-05-05 10:35:37","price":11.755,"volume":2000}
{"time":"2009-05-05 10:35:37","price":11.76,"volume":2886}
{"time":"2009-05-05 10:35:37","price":11.76,"volume":32}
{"time":"2009-05-05 10:35:37","price":11.76,"volume":1456}
{"time":"2009-05-05 10:35:46","price":11.755,"volume":4100}
{"time":"2009-05-05 10:35:46","price":11.755,"volume":484}
{"time":"2009-05-05 10:35:46","price":11.755,"volume":8}
{"time":"2009-05-05 10:36:04","price":11.755,"volume":996}
{"time":"2009-05-05 10:36:04","price":11.755,"volume":1004}
{"time":"2009-05-05 10:36:15","price":11.745,"volume":4000}
{"time":"2009-05-05 10:36:15","price":11.745,"volume":10000}
{"time":"2009-05-05 10:36:15","price":11.745,"volume":1910}
{"time":"2009-05-05 10:36:15","price":11.745,"volume":2762}
{"time":"2009-05-05 10:36:15","price":11.74,"volume":1328}
{"time":"2009-05-05 10:36:15","price":11.745,"volume":556}
{"time":"2009-05-05 10:36:28","price":11.76,"volume":2000}
{"time":"2009-05-05 10:36:29","price":11.75,"volume":2000}
{"time":"2009-05-05 10:36:32","price":11.75,"volume":600}
{"time":"2009-05-05 10:36:32","price":11.75,"volume":800}
{"time":"2009-05-05 10:36:32","price":11.75,"volume":822}
{"time":"2009-05-05 10:36:32","price":11.76,"volume":2426}
{"time":"2009-05-05 10:37:14","price":11.76,"volume":270}
{"time":"2009-05-05 10:37:14","price":11.76,"volume":8620}
{"time":"2009-05-05 10:37:50","price":11.76,"volume":958}
{"time":"2009-05-05 10:37:50","price":11.76,"volume":162}
{"time":"2009-05-05 10:37:53","price":11.76,"volume":400}
{"time":"2009-05-05 10:37:53","price":11.76,"volume":2460}
{"time":"2009-05-05 10:38:06","price":11.76,"volume":956}
{"time":"2009-05-05 10:38:06","price":11.76,"volume":336}
{"time":"2009-05-05 10:38:06","price":11.77,"volume":960}
{"time":"2009-05-05 10:38:09","price":11.76,"volume":2500}
{"time":"2009-05-05 10:38:09","price":11.77,"volume":400}
{"time":"2009-05-05 10:38:15","price":11.76,"volume":11002}
{"time":"2009-05-05 10:38:15","price":11.76,"volume":2000}
{"time":"2009-05-05 10:38:15","price":11.76,"volume":34}
{"time":"2009-05-05 10:38:15","price":11.76,"volume":3970}
{"time":"2009-05-05 10:38:15","price":11.76,"volume":3912}
{"time":"2009-05-05 10:38:15","price":11.76,"volume":2000}
{"time":"2009-05-05 10:38:15","price":11.76,"volume":2000}
{"time":"2009-05-05 10:38:18","price":11.76,"volume":836}
{"time":"2009-05-05 10:38:19","price":11.76,"volume":2328}
{"time":"2009-05-05 10:38:19","price":11.76,"volume":138}
{"time":"2009-05-05 10:38:45","price":11.765,"volume":2190}
{"time":"2009-05-05 10:38:54","price":11.765,"volume":400}
{"time":"2009-05-05 10:39:03","price":11.76,"volume":3676}
{"time":"2009-05-05 10:39:10","price":11.755,"volume":600}
{"time":"2009-05-05 10:39:10","price":11.755,"volume":1600}
{"time":"2009-05-05 10:39:31","price":11.75,"volume":2280}
{"time":"2009-05-05 10:39:31","price":11.75,"volume":5146}
{"time":"2009-05-05 10:39:31","price":11.755,"volume":2984}
{"time":"2009-05-05 10:39:33","price":11.75,"volume":9640}
{"time":"2009-05-05 10:39:33","price":11.75,"volume":12294}
{"time":"2009-05-05 10:39:33","price":11.75,"volume":16740}
{"time":"2009-05-05 10:39:33","price":11.75,"volume":3900}
{"time":"2009-05-05 10:39:33","price":11.75,"volume":1600}
{"time":"2009-05-05 10:39:33","price":11.75,"volume":4386}
{"time":"2009-05-05 10:39:34","price":11.745,"volume":6000}
{"time":"2009-05-05 10:39:34","price":11.745,"volume":8778}
{"time":"2009-05-05 10:39:35","price":11.745,"volume":1600}
{"time":"2009-05-05 10:39:36","price":11.755,"volume":1618}
{"time":"2009-05-05 10:39:37","price":11.75,"volume":1000}
{"time":"2009-05-05 10:39:54","price":11.745,"volume":1200}
{"time":"2009-05-05 10:40:12","price":11.745,"volume":4032}
{"time":"2009-05-05 10:40:12","price":11.745,"volume":1200}
{"time":"2009-05-05 10:40:12","price":11.745,"volume":1200}
{"time":"2009-05-05 10:40:12","price":11.745,"volume":2180}
{"time":"2009-05-05 10:40:12","price":11.745,"volume":1580}
{"time":"2009-05-05 10:40:14","price":11.74,"volume":1600}
{"time":"2009-05-05 10:40:15","price":11.74,"volume":1072}
{"time":"2009-05-05 10:40:15","price":11.74,"volume":5798}
{"time":"2009-05-05 10:40:15","price":11.74,"volume":4000}
{"time":"2009-05-05 10:40:15","price":11.74,"volume":2984}
{"time":"2009-05-05 10:40:15","price":11.74,"volume":308}
{"time":"2009-05-05 10:40:15","price":11.74,"volume":3212}
{"time":"2009-05-05 10:40:15","price":11.74,"volume":3162}
{"time":"2009-05-05 10:40:15","price":11.74,"volume":312}
{"time":"2009-05-05 10:40:22","price":11.735,"volume":2046}
{"time":"2009-05-05 10:40:22","price":11.735,"volume":1140}
{"time":"2009-05-05 10:40:22","price":11.735,"volume":6814}
{"time":"2009-05-05 10:40:22","price":11.735,"volume":222}
{"time":"2009-05-05 10:40:22","price":11.735,"volume":7260}
{"time":"2009-05-05 10:40:22","price":11.735,"volume":566}
{"time":"2009-05-05 10:40:22","price":11.735,"volume":136}
{"time":"2009-05-05 10:40:23","price":11.735,"volume":390}
{"time":"2009-05-05 10:40:23","price":11.73,"volume":104}
{"time":"2009-05-05 10:40:23","price":11.73,"volume":104}
{"time":"2009-05-05 10:40:25","price":11.73,"volume":3640}
{"time":"2009-05-05 10:40:30","price":11.73,"volume":6152}
{"time":"2009-05-05 10:40:30","price":11.73,"volume":334}
{"time":"2009-05-05 10:40:30","price":11.73,"volume":684}
{"time":"2009-05-05 10:40:31","price":11.735,"volume":2520}
{"time":"2009-05-05 10:40:31","price":11.73,"volume":982}
{"time":"2009-05-05 10:40:37","price":11.725,"volume":10000}
{"time":"2009-05-05 10:40:37","price":11.725,"volume":10000}
{"time":"2009-05-05 10:40:37","price":11.725,"volume":400}
{"time":"2009-05-05 10:40:37","price":11.72,"volume":200}
{"time":"2009-05-05 10:40:37","price":11.72,"volume":29400}
{"time":"2009-05-05 10:40:40","price":11.72,"volume":600}
{"time":"2009-05-05 10:40:40","price":11.72,"volume":600}
{"time":"2009-05-05 10:40:40","price":11.72,"volume":2000}
{"time":"2009-05-05 10:40:40","price":11.72,"volume":2782}
{"time":"2009-05-05 10:40:41","price":11.725,"volume":3000}
{"time":"2009-05-05 10:40:41","price":11.725,"volume":2566}
{"time":"2009-05-05 10:40:41","price":11.725,"volume":332}
{"time":"2009-05-05 10:40:42","price":11.725,"volume":2752}
{"time":"2009-05-05 10:40:42","price":11.725,"volume":400}
{"time":"2009-05-05 10:40:42","price":11.725,"volume":2600}
{"time":"2009-05-05 10:40:43","price":11.725,"volume":592}
{"time":"2009-05-05 10:40:44","price":11.725,"volume":200}
{"time":"2009-05-05 10:40:44","price":11.725,"volume":134}
{"time":"2009-05-05 10:40:46","price":11.73,"volume":8000}
{"time":"2009-05-05 10:40:46","price":11.73,"volume":296}
{"time":"2009-05-05 10:40:46","price":11.73,"volume":972}
{"time":"2009-05-05 10:40:46","price":11.73,"volume":1028}
{"time":"2009-05-05 10:40:48","price":11.73,"volume":6972}
{"time":"2009-05-05 10:40:48","price":11.73,"volume":888}
{"time":"2009-05-05 10:40:49","price":11.725,"volume":800}
{"time":"2009-05-05 10:40:49","price":11.72,"volume":1514}
{"time":"2009-05-05 10:40:49","price":11.72,"volume":5218}
{"time":"2009-05-05 10:40:49","price":11.72,"volume":468}
{"time":"2009-05-05 10:40:49","price":11.72,"volume":1918}
{"time":"2009-05-05 10:40:50","price":11.73,"volume":400}
{"time":"2009-05-05 10:40:50","price":11.73,"volume":7600}
{"time":"2009-05-05 10:40:51","price":11.73,"volume":418}
{"time":"2009-05-05 10:40:51","price":11.73,"volume":890}
{"time":"2009-05-05 10:40:51","price":11.735,"volume":200}
{"time":"2009-05-05 10:40:51","price":11.735,"volume":2000}
{"time":"2009-05-05 10:40:51","price":11.73,"volume":2092}
{"time":"2009-05-05 10:40:51","price":11.73,"volume":2974}
{"time":"2009-05-05 10:40:51","price":11.73,"volume":2934}
{"time":"2009-05-05 10:40:52","price":11.73,"volume":1180}
{"time":"2009-05-05 10:40:53","price":11.735,"volume":382}
{"time":"2009-05-05 10:40:53","price":11.73,"volume":600}
{"time":"2009-05-05 10:40:54","price":11.735,"volume":2200}
{"time":"2009-05-05 10:40:55","price":11.725,"volume":800}
{"time":"2009-05-05 10:40:55","price":11.73,"volume":1800}
{"time":"2009-05-05 10:40:55","price":11.73,"volume":800}
{"time":"2009-05-05 10:40:55","price":11.73,"volume":492}
{"time":"2009-05-05 10:40:55","price":11.73,"volume":708}
{"time":"2009-05-05 10:40:55","price":11.735,"volume":42}
{"time":"2009-05-05 10:40:55","price":11.735,"volume":310}
{"time":"2009-05-05 10:40:55","price":11.73,"volume":600}
{"time":"2009-05-05 10:40:56","price":11.73,"volume":578}
{"time":"2009-05-05 10:40:59","price":11.725,"volume":2990}
{"time":"2009-05-05 10:40:59","price":11.725,"volume":10}
{"time":"2009-05-05 10:40:59","price":11.725,"volume":332}
{"time":"2009-05-05 10:41:15","price":11.74,"volume":3332}
{"time":"2009-05-05 10:41:42","price":11.74,"volume":400}
{"time":"2009-05-05 10:41:44","price":11.74,"volume":182}
{"time":"2009-05-05 10:41:55","price":11.74,"volume":338}
{"time":"2009-05-05 10:41:55","price":11.74,"volume":478}
{"time":"2009-05-05 10:41:55","price":11.74,"volume":436}
{"time":"2009-05-05 10:41:55","price":11.745,"volume":2548}
{"time":"2009-05-05 10:41:55","price":11.745,"volume":786}
{"time":"2009-05-05 10:41:56","price":11.745,"volume":786}
{"time":"2009-05-05 10:41:56","price":11.745,"volume":1214}
{"time":"2009-05-05 10:41:56","price":11.745,"volume":432}
{"time":"2009-05-05 10:41:57","price":11.745,"volume":252}
{"time":"2009-05-05 10:41:58","price":11.75,"volume":2800}
{"time":"2009-05-05 10:42:02","price":11.75,"volume":7200}
{"time":"2009-05-05 10:42:02","price":11.75,"volume":600}
{"time":"2009-05-05 10:42:02","price":11.75,"volume":312}
{"time":"2009-05-05 10:42:02","price":11.75,"volume":8620}
{"time":"2009-05-05 10:42:02","price":11.75,"volume":1794}
{"time":"2009-05-05 10:42:05","price":11.75,"volume":8206}
{"time":"2009-05-05 10:42:05","price":11.75,"volume":994}
{"time":"2009-05-05 10:42:07","price":11.75,"volume":4000}
{"time":"2009-05-05 10:42:09","price":11.75,"volume":3336}
{"time":"2009-05-05 10:42:09","price":11.75,"volume":2664}
{"time":"2009-05-05 10:42:09","price":11.75,"volume":668}
{"time":"2009-05-05 10:42:10","price":11.75,"volume":1272}
{"time":"2009-05-05 10:42:11","price":11.75,"volume":1112}
{"time":"2009-05-05 10:42:11","price":11.76,"volume":2}
{"time":"2009-05-05 10:42:11","price":11.76,"volume":2242}
{"time":"2009-05-05 10:42:12","price":11.76,"volume":1696}
{"time":"2009-05-05 10:42:42","price":11.75,"volume":5000}
{"time":"2009-05-05 10:42:42","price":11.75,"volume":3174}
{"time":"2009-05-05 10:42:42","price":11.75,"volume":5138}
{"time":"2009-05-05 10:42:42","price":11.75,"volume":4654}
{"time":"2009-05-05 10:42:42","price":11.75,"volume":1000}
{"time":"2009-05-05 10:42:44","price":11.755,"volume":3550}
{"time":"2009-05-05 10:43:11","price":11.745,"volume":4000}
{"time":"2009-05-05 10:43:11","price":11.745,"volume":3148}
{"time":"2009-05-05 10:43:15","price":11.745,"volume":3734}
{"time":"2009-05-05 10:43:17","price":11.745,"volume":400}
{"time":"2009-05-05 10:43:18","price":11.75,"volume":4584}
{"time":"2009-05-05 10:43:18","price":11.75,"volume":20}
{"time":"2009-05-05 10:43:18","price":11.75,"volume":2910}
{"time":"2009-05-05 10:43:19","price":11.75,"volume":554}
{"time":"2009-05-05 10:43:19","price":11.755,"volume":78}
{"time":"2009-05-05 10:43:19","price":11.755,"volume":1478}
{"time":"2009-05-05 10:43:21","price":11.755,"volume":2994}
{"time":"2009-05-05 10:43:21","price":11.755,"volume":868}
{"time":"2009-05-05 10:43:21","price":11.755,"volume":498}
{"time":"2009-05-05 10:43:21","price":11.755,"volume":430}
{"time":"2009-05-05 10:43:21","price":11.755,"volume":2570}
{"time":"2009-05-05 10:43:22","price":11.755,"volume":388}
{"time":"2009-05-05 10:43:23","price":11.755,"volume":5304}
{"time":"2009-05-05 10:43:25","price":11.755,"volume":2994}
{"time":"2009-05-05 10:43:25","price":11.755,"volume":1250}
{"time":"2009-05-05 10:43:26","price":11.755,"volume":1250}
{"time":"2009-05-05 10:43:26","price":11.76,"volume":760}
{"time":"2009-05-05 10:43:26","price":11.76,"volume":1070}
{"time":"2009-05-05 10:43:26","price":11.76,"volume":1130}
{"time":"2009-05-05 10:43:26","price":11.76,"volume":10000}
{"time":"2009-05-05 10:43:26","price":11.76,"volume":2154}
{"time":"2009-05-05 10:43:26","price":11.76,"volume":2000}
{"time":"2009-05-05 10:43:26","price":11.765,"volume":1012}
{"time":"2009-05-05 10:43:26","price":11.765,"volume":2000}
{"time":"2009-05-05 10:43:26","price":11.765,"volume":1758}
{"time":"2009-05-05 10:43:27","price":11.76,"volume":10000}
{"time":"2009-05-05 10:43:29","price":11.76,"volume":2824}
{"time":"2009-05-05 10:43:29","price":11.76,"volume":680}
{"time":"2009-05-05 10:43:29","price":11.755,"volume":1228}
{"time":"2009-05-05 10:43:30","price":11.755,"volume":372}
{"time":"2009-05-05 10:43:30","price":11.75,"volume":1628}
{"time":"2009-05-05 10:43:38","price":11.75,"volume":1800}
{"time":"2009-05-05 10:43:38","price":11.75,"volume":2630}
{"time":"2009-05-05 10:43:48","price":11.75,"volume":5422}
{"time":"2009-05-05 10:43:48","price":11.75,"volume":578}
{"time":"2009-05-05 10:43:48","price":11.75,"volume":3088}
{"time":"2009-05-05 10:43:48","price":11.75,"volume":1574}
{"time":"2009-05-05 10:43:51","price":11.745,"volume":60}
{"time":"2009-05-05 10:43:51","price":11.75,"volume":760}
{"time":"2009-05-05 10:43:51","price":11.75,"volume":200}
{"time":"2009-05-05 10:43:51","price":11.75,"volume":1184}
{"time":"2009-05-05 10:43:51","price":11.745,"volume":14}
{"time":"2009-05-05 10:43:59","price":11.755,"volume":514}
{"time":"2009-05-05 10:43:59","price":11.755,"volume":1640}
{"time":"2009-05-05 10:43:59","price":11.755,"volume":354}
{"time":"2009-05-05 10:44:00","price":11.76,"volume":2000}
{"time":"2009-05-05 10:44:03","price":11.755,"volume":2000}
{"time":"2009-05-05 10:44:03","price":11.755,"volume":4558}
{"time":"2009-05-05 10:44:05","price":11.75,"volume":6000}
{"time":"2009-05-05 10:44:06","price":11.75,"volume":1618}
{"time":"2009-05-05 10:44:12","price":11.755,"volume":3250}
{"time":"2009-05-05 10:44:18","price":11.75,"volume":2000}
{"time":"2009-05-05 10:44:21","price":11.75,"volume":584}
{"time":"2009-05-05 10:44:22","price":11.75,"volume":456}
{"time":"2009-05-05 10:44:24","price":11.745,"volume":2000}
{"time":"2009-05-05 10:44:24","price":11.745,"volume":218}
{"time":"2009-05-05 10:44:24","price":11.745,"volume":110}
{"time":"2009-05-05 10:44:24","price":11.745,"volume":726}
{"time":"2009-05-05 10:44:24","price":11.745,"volume":1636}
{"time":"2009-05-05 10:44:24","price":11.745,"volume":1316}
{"time":"2009-05-05 10:44:24","price":11.745,"volume":272}
{"time":"2009-05-05 10:44:26","price":11.745,"volume":446}
{"time":"2009-05-05 10:44:26","price":11.75,"volume":2000}
{"time":"2009-05-05 10:44:26","price":11.75,"volume":554}
{"time":"2009-05-05 10:44:26","price":11.75,"volume":282}
{"time":"2009-05-05 10:44:27","price":11.75,"volume":5690}
{"time":"2009-05-05 10:44:27","price":11.75,"volume":1600}
{"time":"2009-05-05 10:44:27","price":11.75,"volume":1888}
{"time":"2009-05-05 10:44:29","price":11.745,"volume":3000}
{"time":"2009-05-05 10:44:30","price":11.745,"volume":2000}
{"time":"2009-05-05 10:44:43","price":11.74,"volume":16798}
{"time":"2009-05-05 10:44:43","price":11.74,"volume":890}
{"time":"2009-05-05 10:44:43","price":11.74,"volume":2000}
{"time":"2009-05-05 10:44:43","price":11.74,"volume":2082}
{"time":"2009-05-05 10:44:43","price":11.74,"volume":1796}
{"time":"2009-05-05 10:44:43","price":11.74,"volume":1294}
{"time":"2009-05-05 10:44:43","price":11.74,"volume":1306}
{"time":"2009-05-05 10:44:43","price":11.74,"volume":3100}
{"time":"2009-05-05 10:44:43","price":11.74,"volume":2206}
{"time":"2009-05-05 10:44:46","price":11.74,"volume":5074}
{"time":"2009-05-05 10:44:48","price":11.745,"volume":9950}
{"time":"2009-05-05 10:44:48","price":11.745,"volume":2050}
{"time":"2009-05-05 10:45:06","price":11.745,"volume":600}
{"time":"2009-05-05 10:45:06","price":11.745,"volume":504}
{"time":"2009-05-05 10:45:06","price":11.745,"volume":2544}
{"time":"2009-05-05 10:45:07","price":11.745,"volume":1404}
{"time":"2009-05-05 10:45:10","price":11.745,"volume":668}
{"time":"2009-05-05 10:45:19","price":11.75,"volume":400}
{"time":"2009-05-05 10:45:35","price":11.75,"volume":420}
{"time":"2009-05-05 10:46:09","price":11.75,"volume":9622}
{"time":"2009-05-05 10:46:09","price":11.75,"volume":1160}
{"time":"2009-05-05 10:46:09","price":11.755,"volume":2758}
{"time":"2009-05-05 10:46:10","price":11.755,"volume":1584}
{"time":"2009-05-05 10:46:11","price":11.755,"volume":2376}
{"time":"2009-05-05 10:46:11","price":11.755,"volume":306}
{"time":"2009-05-05 10:46:12","price":11.755,"volume":440}
{"time":"2009-05-05 10:46:16","price":11.755,"volume":2994}
{"time":"2009-05-05 10:46:16","price":11.755,"volume":2994}
{"time":"2009-05-05 10:46:16","price":11.755,"volume":12466}
{"time":"2009-05-05 10:46:16","price":11.755,"volume":332}
{"time":"2009-05-05 10:46:17","price":11.755,"volume":1138}
{"time":"2009-05-05 10:46:17","price":11.755,"volume":580}
{"time":"2009-05-05 10:46:52","price":11.755,"volume":600}
{"time":"2009-05-05 10:46:55","price":11.76,"volume":3382}
{"time":"2009-05-05 10:46:55","price":11.76,"volume":2000}
{"time":"2009-05-05 10:46:55","price":11.76,"volume":9412}
{"time":"2009-05-05 10:46:55","price":11.76,"volume":588}
{"time":"2009-05-05 10:46:55","price":11.76,"volume":2152}
{"time":"2009-05-05 10:46:55","price":11.755,"volume":1600}
{"time":"2009-05-05 10:46:55","price":11.76,"volume":442}
{"time":"2009-05-05 10:47:01","price":11.76,"volume":8622}
{"time":"2009-05-05 10:47:01","price":11.76,"volume":2708}
{"time":"2009-05-05 10:47:04","price":11.765,"volume":7192}
{"time":"2009-05-05 10:47:20","price":11.76,"volume":644}
{"time":"2009-05-05 10:47:21","price":11.76,"volume":12300}
{"time":"2009-05-05 10:47:21","price":11.76,"volume":1000}
{"time":"2009-05-05 10:47:21","price":11.76,"volume":26}
{"time":"2009-05-05 10:47:21","price":11.755,"volume":3316}
{"time":"2009-05-05 10:47:23","price":11.755,"volume":1600}
{"time":"2009-05-05 10:47:27","price":11.755,"volume":1120}
{"time":"2009-05-05 10:47:30","price":11.755,"volume":2546}
{"time":"2009-05-05 10:47:31","price":11.755,"volume":1600}
{"time":"2009-05-05 10:47:31","price":11.755,"volume":5724}
{"time":"2009-05-05 10:47:32","price":11.755,"volume":106}
{"time":"2009-05-05 10:47:32","price":11.755,"volume":284}
{"time":"2009-05-05 10:47:33","price":11.755,"volume":826}
{"time":"2009-05-05 10:47:33","price":11.76,"volume":340}
{"time":"2009-05-05 10:47:35","price":11.76,"volume":400}
{"time":"2009-05-05 10:47:37","price":11.755,"volume":422}
{"time":"2009-05-05 10:47:38","price":11.755,"volume":422}
{"time":"2009-05-05 10:47:39","price":11.76,"volume":644}
{"time":"2009-05-05 10:47:40","price":11.755,"volume":422}
{"time":"2009-05-05 10:47:42","price":11.755,"volume":294}
{"time":"2009-05-05 10:47:43","price":11.755,"volume":128}
{"time":"2009-05-05 10:47:49","price":11.75,"volume":400}
{"time":"2009-05-05 10:47:59","price":11.755,"volume":400}
{"time":"2009-05-05 10:48:16","price":11.76,"volume":9988}
{"time":"2009-05-05 10:48:16","price":11.76,"volume":12}
{"time":"2009-05-05 10:48:28","price":11.755,"volume":2000}
{"time":"2009-05-05 10:48:30","price":11.755,"volume":1436}
{"time":"2009-05-05 10:48:51","price":11.75,"volume":6252}
{"time":"2009-05-05 10:48:51","price":11.75,"volume":688}
{"time":"2009-05-05 10:48:51","price":11.75,"volume":1970}
{"time":"2009-05-05 10:48:51","price":11.75,"volume":1338}
{"time":"2009-05-05 10:48:52","price":11.75,"volume":56}
{"time":"2009-05-05 10:48:52","price":11.75,"volume":694}
{"time":"2009-05-05 10:48:52","price":11.75,"volume":4252}
{"time":"2009-05-05 10:48:52","price":11.75,"volume":600}
{"time":"2009-05-05 10:48:54","price":11.745,"volume":10000}
{"time":"2009-05-05 10:48:54","price":11.745,"volume":100}
{"time":"2009-05-05 10:48:54","price":11.745,"volume":1600}
{"time":"2009-05-05 10:49:06","price":11.735,"volume":48}
{"time":"2009-05-05 10:49:09","price":11.735,"volume":2296}
{"time":"2009-05-05 10:49:10","price":11.75,"volume":1000}
{"time":"2009-05-05 10:49:17","price":11.735,"volume":5500}
{"time":"2009-05-05 10:49:17","price":11.735,"volume":722}
{"time":"2009-05-05 10:50:07","price":11.755,"volume":2000}
{"time":"2009-05-05 10:50:07","price":11.755,"volume":3000}
{"time":"2009-05-05 10:50:07","price":11.75,"volume":2000}
{"time":"2009-05-05 10:50:07","price":11.745,"volume":30}
{"time":"2009-05-05 10:50:07","price":11.745,"volume":800}
{"time":"2009-05-05 10:50:07","price":11.745,"volume":254}
{"time":"2009-05-05 10:50:07","price":11.745,"volume":146}
{"time":"2009-05-05 10:50:07","price":11.745,"volume":1338}
{"time":"2009-05-05 10:50:07","price":11.745,"volume":662}
{"time":"2009-05-05 10:50:07","price":11.745,"volume":1230}
{"time":"2009-05-05 10:50:07","price":11.745,"volume":508}
{"time":"2009-05-05 10:50:07","price":11.745,"volume":1484}
{"time":"2009-05-05 10:50:07","price":11.745,"volume":698}
{"time":"2009-05-05 10:50:07","price":11.745,"volume":540}
{"time":"2009-05-05 10:50:07","price":11.745,"volume":3920}
{"time":"2009-05-05 10:50:07","price":11.75,"volume":6878}
{"time":"2009-05-05 10:50:07","price":11.75,"volume":3996}
{"time":"2009-05-05 10:50:07","price":11.75,"volume":298}
{"time":"2009-05-05 10:50:08","price":11.74,"volume":570}
{"time":"2009-05-05 10:50:10","price":11.74,"volume":3372}
{"time":"2009-05-05 10:50:11","price":11.74,"volume":2678}
{"time":"2009-05-05 10:50:15","price":11.74,"volume":200}
{"time":"2009-05-05 10:50:15","price":11.74,"volume":98}
{"time":"2009-05-05 10:50:15","price":11.75,"volume":5390}
{"time":"2009-05-05 10:50:15","price":11.75,"volume":3576}
{"time":"2009-05-05 10:50:15","price":11.75,"volume":834}
{"time":"2009-05-05 10:50:16","price":11.75,"volume":5000}
{"time":"2009-05-05 10:50:32","price":11.75,"volume":1644}
{"time":"2009-05-05 10:50:32","price":11.75,"volume":3408}
{"time":"2009-05-05 10:50:32","price":11.75,"volume":2910}
{"time":"2009-05-05 10:50:33","price":11.75,"volume":348}
{"time":"2009-05-05 10:50:33","price":11.75,"volume":354}
{"time":"2009-05-05 10:50:34","price":11.75,"volume":682}
{"time":"2009-05-05 10:50:34","price":11.75,"volume":3902}
{"time":"2009-05-05 10:50:34","price":11.75,"volume":1000}
{"time":"2009-05-05 10:50:34","price":11.75,"volume":170}
{"time":"2009-05-05 10:50:34","price":11.75,"volume":340}
{"time":"2009-05-05 10:50:39","price":11.75,"volume":786}
{"time":"2009-05-05 10:50:41","price":11.74,"volume":1200}
{"time":"2009-05-05 10:50:42","price":11.745,"volume":332}
{"time":"2009-05-05 10:50:52","price":11.745,"volume":3000}
{"time":"2009-05-05 10:50:52","price":11.745,"volume":332}
{"time":"2009-05-05 10:51:06","price":11.755,"volume":2400}
{"time":"2009-05-05 10:51:34","price":11.745,"volume":2900}
{"time":"2009-05-05 10:51:37","price":11.745,"volume":590}
{"time":"2009-05-05 10:52:01","price":11.75,"volume":2994}
{"time":"2009-05-05 10:52:01","price":11.75,"volume":3790}
{"time":"2009-05-05 10:52:01","price":11.75,"volume":1836}
{"time":"2009-05-05 10:52:01","price":11.75,"volume":332}
{"time":"2009-05-05 10:52:55","price":11.75,"volume":4000}
{"time":"2009-05-05 10:52:55","price":11.75,"volume":5600}
{"time":"2009-05-05 10:53:29","price":11.75,"volume":16238}
{"time":"2009-05-05 10:53:29","price":11.75,"volume":11896}
{"time":"2009-05-05 10:53:29","price":11.75,"volume":544}
{"time":"2009-05-05 10:53:29","price":11.75,"volume":1070}
{"time":"2009-05-05 10:53:29","price":11.75,"volume":442}
{"time":"2009-05-05 10:53:29","price":11.75,"volume":978}
{"time":"2009-05-05 10:53:29","price":11.75,"volume":4288}
{"time":"2009-05-05 10:53:29","price":11.75,"volume":4454}
{"time":"2009-05-05 10:53:29","price":11.755,"volume":2160}
{"time":"2009-05-05 10:53:34","price":11.75,"volume":1400}
{"time":"2009-05-05 10:53:34","price":11.75,"volume":1142}
{"time":"2009-05-05 10:53:34","price":11.755,"volume":2440}
{"time":"2009-05-05 10:53:34","price":11.755,"volume":1192}
{"time":"2009-05-05 10:53:34","price":11.755,"volume":1016}
{"time":"2009-05-05 10:53:35","price":11.755,"volume":1800}
{"time":"2009-05-05 10:53:35","price":11.755,"volume":4100}
{"time":"2009-05-05 10:53:35","price":11.755,"volume":504}
{"time":"2009-05-05 10:53:58","price":11.755,"volume":5000}
{"time":"2009-05-05 10:53:58","price":11.755,"volume":558}
{"time":"2009-05-05 10:54:35","price":11.75,"volume":9070}
{"time":"2009-05-05 10:54:35","price":11.75,"volume":2000}
{"time":"2009-05-05 10:54:35","price":11.75,"volume":11698}
{"time":"2009-05-05 10:54:35","price":11.75,"volume":794}
{"time":"2009-05-05 10:54:35","price":11.75,"volume":3626}
{"time":"2009-05-05 10:54:35","price":11.75,"volume":878}
{"time":"2009-05-05 10:54:35","price":11.75,"volume":1008}
{"time":"2009-05-05 10:54:36","price":11.75,"volume":2434}
{"time":"2009-05-05 10:54:36","price":11.75,"volume":9280}
{"time":"2009-05-05 10:54:36","price":11.75,"volume":60}
{"time":"2009-05-05 10:54:36","price":11.75,"volume":7566}
{"time":"2009-05-05 10:54:36","price":11.75,"volume":1600}
{"time":"2009-05-05 10:54:36","price":11.75,"volume":11494}
{"time":"2009-05-05 10:54:37","price":11.75,"volume":8000}
{"time":"2009-05-05 10:54:37","price":11.75,"volume":1834}
{"time":"2009-05-05 10:54:37","price":11.75,"volume":166}
{"time":"2009-05-05 10:54:37","price":11.75,"volume":1352}
{"time":"2009-05-05 10:54:38","price":11.745,"volume":12996}
{"time":"2009-05-05 10:54:38","price":11.745,"volume":8600}
{"time":"2009-05-05 10:54:38","price":11.745,"volume":2000}
{"time":"2009-05-05 10:54:38","price":11.745,"volume":1000}
{"time":"2009-05-05 10:54:38","price":11.74,"volume":5270}
{"time":"2009-05-05 10:54:40","price":11.74,"volume":1896}
{"time":"2009-05-05 10:54:40","price":11.74,"volume":6138}
{"time":"2009-05-05 10:54:41","price":11.735,"volume":1922}
{"time":"2009-05-05 10:54:41","price":11.735,"volume":2222}
{"time":"2009-05-05 10:54:41","price":11.735,"volume":6078}
{"time":"2009-05-05 10:54:41","price":11.735,"volume":2766}
{"time":"2009-05-05 10:54:41","price":11.735,"volume":1156}
{"time":"2009-05-05 10:54:41","price":11.73,"volume":766}
{"time":"2009-05-05 10:54:44","price":11.735,"volume":1000}
{"time":"2009-05-05 10:54:44","price":11.735,"volume":1230}
{"time":"2009-05-05 10:54:44","price":11.74,"volume":1116}
{"time":"2009-05-05 10:54:46","price":11.74,"volume":100}
{"time":"2009-05-05 10:54:46","price":11.74,"volume":1650}
{"time":"2009-05-05 10:54:47","price":11.74,"volume":300}
{"time":"2009-05-05 10:54:49","price":11.74,"volume":2350}
{"time":"2009-05-05 10:54:49","price":11.74,"volume":2818}
{"time":"2009-05-05 10:54:49","price":11.74,"volume":20}
{"time":"2009-05-05 10:54:49","price":11.74,"volume":2842}
{"time":"2009-05-05 10:54:51","price":11.74,"volume":280}
{"time":"2009-05-05 10:54:52","price":11.745,"volume":1000}
{"time":"2009-05-05 10:54:54","price":11.745,"volume":4000}
{"time":"2009-05-05 10:55:08","price":11.745,"volume":1164}
{"time":"2009-05-05 10:55:08","price":11.745,"volume":2618}
{"time":"2009-05-05 10:55:23","price":11.745,"volume":1222}
{"time":"2009-05-05 10:55:23","price":11.745,"volume":1772}
{"time":"2009-05-05 10:55:23","price":11.745,"volume":736}
{"time":"2009-05-05 10:55:23","price":11.745,"volume":292}
{"time":"2009-05-05 10:55:24","price":11.745,"volume":388}
{"time":"2009-05-05 10:55:43","price":11.75,"volume":400}
{"time":"2009-05-05 10:56:40","price":11.74,"volume":250}
{"time":"2009-05-05 10:57:01","price":11.745,"volume":5144}
{"time":"2009-05-05 10:57:01","price":11.745,"volume":254}
{"time":"2009-05-05 10:57:01","price":11.74,"volume":1248}
{"time":"2009-05-05 10:57:02","price":11.745,"volume":98}
{"time":"2009-05-05 10:57:04","price":11.745,"volume":1302}
{"time":"2009-05-05 10:57:37","price":11.75,"volume":3240}
{"time":"2009-05-05 10:57:37","price":11.75,"volume":6762}
{"time":"2009-05-05 10:57:37","price":11.75,"volume":1894}
{"time":"2009-05-05 10:57:37","price":11.75,"volume":610}
{"time":"2009-05-05 10:57:37","price":11.745,"volume":5072}
{"time":"2009-05-05 10:57:51","price":11.75,"volume":500}
{"time":"2009-05-05 10:57:51","price":11.75,"volume":100}
{"time":"2009-05-05 10:58:00","price":11.74,"volume":600}
{"time":"2009-05-05 10:58:00","price":11.745,"volume":600}
{"time":"2009-05-05 10:58:20","price":11.75,"volume":776}
{"time":"2009-05-05 10:58:20","price":11.75,"volume":2000}
{"time":"2009-05-05 10:58:20","price":11.75,"volume":1730}
{"time":"2009-05-05 10:58:20","price":11.75,"volume":15494}
{"time":"2009-05-05 10:58:21","price":11.745,"volume":600}
{"time":"2009-05-05 10:58:21","price":11.745,"volume":2000}
{"time":"2009-05-05 10:58:21","price":11.745,"volume":6}
{"time":"2009-05-05 10:58:22","price":11.745,"volume":48394}
{"time":"2009-05-05 10:58:39","price":11.745,"volume":1200}
{"time":"2009-05-05 10:58:39","price":11.745,"volume":600}
{"time":"2009-05-05 10:58:39","price":11.745,"volume":200}
{"time":"2009-05-05 10:58:42","price":11.74,"volume":54}
{"time":"2009-05-05 10:58:42","price":11.74,"volume":13326}
{"time":"2009-05-05 10:58:42","price":11.74,"volume":240}
{"time":"2009-05-05 10:58:42","price":11.74,"volume":778}
{"time":"2009-05-05 10:58:42","price":11.74,"volume":9062}
{"time":"2009-05-05 10:58:46","price":11.74,"volume":4954}
{"time":"2009-05-05 10:58:49","price":11.735,"volume":48}
{"time":"2009-05-05 10:58:56","price":11.745,"volume":2982}
{"time":"2009-05-05 10:58:56","price":11.745,"volume":996}
{"time":"2009-05-05 10:58:56","price":11.745,"volume":3054}
{"time":"2009-05-05 10:58:56","price":11.745,"volume":2554}
{"time":"2009-05-05 10:58:56","price":11.745,"volume":414}
{"time":"2009-05-05 10:58:59","price":11.735,"volume":42}
{"time":"2009-05-05 10:59:24","price":11.74,"volume":400}
{"time":"2009-05-05 10:59:24","price":11.74,"volume":390}
{"time":"2009-05-05 10:59:26","price":11.74,"volume":590}
{"time":"2009-05-05 10:59:28","price":11.74,"volume":1032}
{"time":"2009-05-05 10:59:28","price":11.74,"volume":568}
{"time":"2009-05-05 10:59:28","price":11.74,"volume":3698}
{"time":"2009-05-05 10:59:29","price":11.735,"volume":56}
{"time":"2009-05-05 10:59:31","price":11.735,"volume":3130}
{"time":"2009-05-05 10:59:31","price":11.735,"volume":1850}
{"time":"2009-05-05 10:59:32","price":11.735,"volume":4544}
{"time":"2009-05-05 10:59:32","price":11.735,"volume":2894}
{"time":"2009-05-05 10:59:34","price":11.74,"volume":300}
{"time":"2009-05-05 10:59:36","price":11.73,"volume":1234}
{"time":"2009-05-05 10:59:36","price":11.73,"volume":2000}
{"time":"2009-05-05 10:59:42","price":11.73,"volume":2626}
{"time":"2009-05-05 10:59:53","price":11.74,"volume":428}
{"time":"2009-05-05 10:59:58","price":11.735,"volume":914}
{"time":"2009-05-05 11:00:21","price":11.73,"volume":648}
{"time":"2009-05-05 11:00:23","price":11.73,"volume":648}
{"time":"2009-05-05 11:00:23","price":11.735,"volume":352}
{"time":"2009-05-05 11:00:36","price":11.73,"volume":400}
{"time":"2009-05-05 11:00:37","price":11.73,"volume":4042}
{"time":"2009-05-05 11:00:37","price":11.73,"volume":2648}
{"time":"2009-05-05 11:00:38","price":11.73,"volume":1172}
{"time":"2009-05-05 11:00:38","price":11.73,"volume":1690}
{"time":"2009-05-05 11:00:40","price":11.73,"volume":48}
{"time":"2009-05-05 11:00:40","price":11.73,"volume":1800}
{"time":"2009-05-05 11:00:43","price":11.73,"volume":484}
{"time":"2009-05-05 11:00:44","price":11.73,"volume":484}
{"time":"2009-05-05 11:00:51","price":11.725,"volume":2724}
{"time":"2009-05-05 11:01:06","price":11.735,"volume":2176}
{"time":"2009-05-05 11:01:06","price":11.735,"volume":54016}
{"time":"2009-05-05 11:01:06","price":11.735,"volume":3000}
{"time":"2009-05-05 11:01:06","price":11.735,"volume":2978}
{"time":"2009-05-05 11:01:06","price":11.735,"volume":7992}
{"time":"2009-05-05 11:01:06","price":11.735,"volume":5386}
{"time":"2009-05-05 11:01:06","price":11.735,"volume":484}
{"time":"2009-05-05 11:01:06","price":11.735,"volume":2000}
{"time":"2009-05-05 11:01:21","price":11.74,"volume":542}
{"time":"2009-05-05 11:01:24","price":11.74,"volume":912}
{"time":"2009-05-05 11:01:24","price":11.74,"volume":1310}
{"time":"2009-05-05 11:01:24","price":11.74,"volume":720}
{"time":"2009-05-05 11:01:24","price":11.74,"volume":1364}
{"time":"2009-05-05 11:01:24","price":11.74,"volume":4250}
{"time":"2009-05-05 11:01:24","price":11.74,"volume":72}
{"time":"2009-05-05 11:01:24","price":11.74,"volume":62}
{"time":"2009-05-05 11:01:24","price":11.74,"volume":1240}
{"time":"2009-05-05 11:01:25","price":11.74,"volume":194}
{"time":"2009-05-05 11:01:25","price":11.74,"volume":256}
{"time":"2009-05-05 11:01:25","price":11.74,"volume":2832}
{"time":"2009-05-05 11:01:26","price":11.75,"volume":542}
{"time":"2009-05-05 11:01:28","price":11.74,"volume":2560}
{"time":"2009-05-05 11:02:17","price":11.74,"volume":422}
{"time":"2009-05-05 11:02:19","price":11.74,"volume":422}
{"time":"2009-05-05 11:02:19","price":11.74,"volume":1800}
{"time":"2009-05-05 11:02:20","price":11.75,"volume":200}
{"time":"2009-05-05 11:02:31","price":11.745,"volume":4330}
{"time":"2009-05-05 11:02:31","price":11.745,"volume":7150}
{"time":"2009-05-05 11:02:32","price":11.745,"volume":754}
{"time":"2009-05-05 11:02:33","price":11.745,"volume":6848}
{"time":"2009-05-05 11:02:33","price":11.74,"volume":200}
{"time":"2009-05-05 11:02:33","price":11.74,"volume":842}
{"time":"2009-05-05 11:02:33","price":11.74,"volume":9068}
{"time":"2009-05-05 11:02:33","price":11.745,"volume":918}
{"time":"2009-05-05 11:02:33","price":11.74,"volume":5342}
{"time":"2009-05-05 11:02:33","price":11.74,"volume":10000}
{"time":"2009-05-05 11:02:33","price":11.74,"volume":680}
{"time":"2009-05-05 11:02:38","price":11.74,"volume":5000}
{"time":"2009-05-05 11:02:45","price":11.745,"volume":2000}
{"time":"2009-05-05 11:03:05","price":11.745,"volume":3000}
{"time":"2009-05-05 11:03:11","price":11.74,"volume":120}
{"time":"2009-05-05 11:03:11","price":11.74,"volume":11880}
{"time":"2009-05-05 11:03:28","price":11.745,"volume":1056}
{"time":"2009-05-05 11:03:41","price":11.745,"volume":3664}
{"time":"2009-05-05 11:03:41","price":11.745,"volume":3664}
{"time":"2009-05-05 11:04:01","price":11.745,"volume":82}
{"time":"2009-05-05 11:04:11","price":11.745,"volume":3034}
{"time":"2009-05-05 11:04:11","price":11.745,"volume":1200}
{"time":"2009-05-05 11:04:11","price":11.745,"volume":4102}
{"time":"2009-05-05 11:04:11","price":11.745,"volume":10058}
{"time":"2009-05-05 11:04:12","price":11.745,"volume":424}
{"time":"2009-05-05 11:04:15","price":11.74,"volume":514}
{"time":"2009-05-05 11:04:29","price":11.745,"volume":6000}
{"time":"2009-05-05 11:04:46","price":11.745,"volume":200}
{"time":"2009-05-05 11:04:46","price":11.745,"volume":54}
{"time":"2009-05-05 11:04:46","price":11.745,"volume":3946}
{"time":"2009-05-05 11:04:46","price":11.745,"volume":2274}
{"time":"2009-05-05 11:04:46","price":11.745,"volume":2000}
{"time":"2009-05-05 11:04:46","price":11.745,"volume":1000}
{"time":"2009-05-05 11:04:48","price":11.745,"volume":588}
{"time":"2009-05-05 11:04:48","price":11.745,"volume":400}
{"time":"2009-05-05 11:04:48","price":11.74,"volume":400}
{"time":"2009-05-05 11:05:12","price":11.75,"volume":232}
{"time":"2009-05-05 11:05:12","price":11.75,"volume":4658}
{"time":"2009-05-05 11:05:12","price":11.75,"volume":160}
{"time":"2009-05-05 11:05:12","price":11.75,"volume":2056}
{"time":"2009-05-05 11:05:12","price":11.75,"volume":1012}
{"time":"2009-05-05 11:05:12","price":11.75,"volume":2174}
{"time":"2009-05-05 11:05:12","price":11.75,"volume":1488}
{"time":"2009-05-05 11:05:12","price":11.75,"volume":2376}
{"time":"2009-05-05 11:05:12","price":11.75,"volume":724}
{"time":"2009-05-05 11:05:17","price":11.755,"volume":6380}
{"time":"2009-05-05 11:05:17","price":11.755,"volume":3620}
{"time":"2009-05-05 11:05:17","price":11.755,"volume":2222}
{"time":"2009-05-05 11:05:26","price":11.76,"volume":6000}
{"time":"2009-05-05 11:05:26","price":11.76,"volume":2424}
{"time":"2009-05-05 11:05:26","price":11.76,"volume":2000}
{"time":"2009-05-05 11:05:26","price":11.76,"volume":576}
{"time":"2009-05-05 11:05:39","price":11.755,"volume":1600}
{"time":"2009-05-05 11:05:39","price":11.75,"volume":6000}
{"time":"2009-05-05 11:05:39","price":11.75,"volume":2926}
{"time":"2009-05-05 11:05:39","price":11.75,"volume":2000}
{"time":"2009-05-05 11:05:39","price":11.75,"volume":2000}
{"time":"2009-05-05 11:05:39","price":11.745,"volume":5726}
{"time":"2009-05-05 11:05:39","price":11.745,"volume":2000}
{"time":"2009-05-05 11:05:39","price":11.745,"volume":1000}
{"time":"2009-05-05 11:05:39","price":11.745,"volume":2948}
{"time":"2009-05-05 11:06:14","price":11.76,"volume":600}
{"time":"2009-05-05 11:06:26","price":11.755,"volume":600}
{"time":"2009-05-05 11:06:26","price":11.76,"volume":1674}
{"time":"2009-05-05 11:06:26","price":11.76,"volume":1796}
{"time":"2009-05-05 11:06:26","price":11.76,"volume":7000}
{"time":"2009-05-05 11:06:26","price":11.76,"volume":1908}
{"time":"2009-05-05 11:06:59","price":11.76,"volume":3090}
{"time":"2009-05-05 11:06:59","price":11.76,"volume":1562}
{"time":"2009-05-05 11:06:59","price":11.76,"volume":2318}
{"time":"2009-05-05 11:06:59","price":11.76,"volume":1682}
{"time":"2009-05-05 11:07:16","price":11.76,"volume":1504}
{"time":"2009-05-05 11:07:25","price":11.765,"volume":2032}
{"time":"2009-05-05 11:07:36","price":11.76,"volume":1800}
{"time":"2009-05-05 11:07:36","price":11.76,"volume":400}
{"time":"2009-05-05 11:07:36","price":11.76,"volume":494}
{"time":"2009-05-05 11:07:44","price":11.76,"volume":26}
{"time":"2009-05-05 11:07:56","price":11.755,"volume":1144}
{"time":"2009-05-05 11:07:58","price":11.755,"volume":1144}
{"time":"2009-05-05 11:08:19","price":11.76,"volume":10488}
{"time":"2009-05-05 11:08:19","price":11.76,"volume":3902}
{"time":"2009-05-05 11:08:19","price":11.76,"volume":5948}
{"time":"2009-05-05 11:08:19","price":11.76,"volume":2484}
{"time":"2009-05-05 11:08:19","price":11.76,"volume":2000}
{"time":"2009-05-05 11:08:19","price":11.76,"volume":6814}
{"time":"2009-05-05 11:08:19","price":11.76,"volume":3186}
{"time":"2009-05-05 11:08:19","price":11.76,"volume":648}
{"time":"2009-05-05 11:08:19","price":11.76,"volume":1770}
{"time":"2009-05-05 11:08:19","price":11.76,"volume":7582}
{"time":"2009-05-05 11:08:19","price":11.765,"volume":3824}
{"time":"2009-05-05 11:08:53","price":11.765,"volume":4144}
{"time":"2009-05-05 11:08:53","price":11.765,"volume":2222}
{"time":"2009-05-05 11:08:53","price":11.765,"volume":8566}
{"time":"2009-05-05 11:08:53","price":11.765,"volume":6000}
{"time":"2009-05-05 11:08:53","price":11.765,"volume":10000}
{"time":"2009-05-05 11:08:53","price":11.77,"volume":52}
{"time":"2009-05-05 11:09:19","price":11.765,"volume":200}
{"time":"2009-05-05 11:09:49","price":11.765,"volume":2974}
{"time":"2009-05-05 11:09:49","price":11.765,"volume":200}
{"time":"2009-05-05 11:09:49","price":11.765,"volume":4000}
{"time":"2009-05-05 11:09:50","price":11.765,"volume":1000}
{"time":"2009-05-05 11:09:56","price":11.765,"volume":1626}
{"time":"2009-05-05 11:09:56","price":11.765,"volume":4868}
{"time":"2009-05-05 11:09:56","price":11.765,"volume":3506}
{"time":"2009-05-05 11:09:56","price":11.765,"volume":12234}
{"time":"2009-05-05 11:09:56","price":11.765,"volume":3098}
{"time":"2009-05-05 11:09:56","price":11.765,"volume":1000}
{"time":"2009-05-05 11:09:56","price":11.765,"volume":4000}
{"time":"2009-05-05 11:09:59","price":11.765,"volume":3980}
{"time":"2009-05-05 11:09:59","price":11.77,"volume":3232}
{"time":"2009-05-05 11:10:01","price":11.77,"volume":6716}
{"time":"2009-05-05 11:10:01","price":11.77,"volume":96}
{"time":"2009-05-05 11:10:01","price":11.77,"volume":2000}
{"time":"2009-05-05 11:10:01","price":11.77,"volume":3000}
{"time":"2009-05-05 11:10:01","price":11.77,"volume":1024}
{"time":"2009-05-05 11:10:01","price":11.77,"volume":1170}
{"time":"2009-05-05 11:10:01","price":11.77,"volume":2000}
{"time":"2009-05-05 11:10:01","price":11.77,"volume":3994}
{"time":"2009-05-05 11:10:23","price":11.77,"volume":6}
{"time":"2009-05-05 11:10:23","price":11.77,"volume":194}
{"time":"2009-05-05 11:10:39","price":11.765,"volume":1400}
{"time":"2009-05-05 11:10:39","price":11.765,"volume":400}
{"time":"2009-05-05 11:10:39","price":11.765,"volume":5872}
{"time":"2009-05-05 11:10:43","price":11.765,"volume":574}
{"time":"2009-05-05 11:10:45","price":11.77,"volume":1790}
{"time":"2009-05-05 11:10:47","price":11.77,"volume":490}
{"time":"2009-05-05 11:10:48","price":11.765,"volume":2000}
{"time":"2009-05-05 11:10:48","price":11.77,"volume":1148}
{"time":"2009-05-05 11:10:48","price":11.77,"volume":832}
{"time":"2009-05-05 11:11:14","price":11.77,"volume":2172}
{"time":"2009-05-05 11:11:14","price":11.77,"volume":574}
{"time":"2009-05-05 11:11:14","price":11.77,"volume":1818}
{"time":"2009-05-05 11:11:16","price":11.77,"volume":3050}
{"time":"2009-05-05 11:11:16","price":11.77,"volume":4204}
{"time":"2009-05-05 11:11:16","price":11.77,"volume":700}
{"time":"2009-05-05 11:11:16","price":11.775,"volume":4556}
{"time":"2009-05-05 11:11:18","price":11.775,"volume":236}
{"time":"2009-05-05 11:11:18","price":11.775,"volume":118}
{"time":"2009-05-05 11:11:18","price":11.775,"volume":826}
{"time":"2009-05-05 11:11:35","price":11.775,"volume":10000}
{"time":"2009-05-05 11:11:35","price":11.775,"volume":4264}
{"time":"2009-05-05 11:11:36","price":11.78,"volume":400}
{"time":"2009-05-05 11:11:36","price":11.78,"volume":218}
{"time":"2009-05-05 11:11:40","price":11.78,"volume":1102}
{"time":"2009-05-05 11:11:40","price":11.78,"volume":1992}
{"time":"2009-05-05 11:11:43","price":11.78,"volume":10000}
{"time":"2009-05-05 11:11:43","price":11.78,"volume":772}
{"time":"2009-05-05 11:11:45","price":11.78,"volume":248}
{"time":"2009-05-05 11:11:45","price":11.78,"volume":666}
{"time":"2009-05-05 11:11:54","price":11.78,"volume":2182}
{"time":"2009-05-05 11:11:54","price":11.78,"volume":3726}
{"time":"2009-05-05 11:11:54","price":11.78,"volume":362}
{"time":"2009-05-05 11:11:54","price":11.78,"volume":2752}
{"time":"2009-05-05 11:11:57","price":11.78,"volume":1200}
{"time":"2009-05-05 11:12:04","price":11.775,"volume":600}
{"time":"2009-05-05 11:12:04","price":11.78,"volume":686}
{"time":"2009-05-05 11:12:04","price":11.78,"volume":3712}
{"time":"2009-05-05 11:12:12","price":11.785,"volume":2000}
{"time":"2009-05-05 11:12:21","price":11.785,"volume":1940}
{"time":"2009-05-05 11:12:21","price":11.785,"volume":8060}
{"time":"2009-05-05 11:12:21","price":11.785,"volume":1680}
{"time":"2009-05-05 11:12:27","price":11.785,"volume":2000}
{"time":"2009-05-05 11:12:27","price":11.78,"volume":6600}
{"time":"2009-05-05 11:12:29","price":11.785,"volume":4086}
{"time":"2009-05-05 11:12:29","price":11.785,"volume":5052}
{"time":"2009-05-05 11:12:52","price":11.785,"volume":862}
{"time":"2009-05-05 11:12:52","price":11.785,"volume":3722}
{"time":"2009-05-05 11:12:52","price":11.79,"volume":270}
{"time":"2009-05-05 11:12:52","price":11.79,"volume":200}
{"time":"2009-05-05 11:12:52","price":11.79,"volume":1600}
{"time":"2009-05-05 11:12:52","price":11.79,"volume":1030}
{"time":"2009-05-05 11:12:53","price":11.79,"volume":970}
{"time":"2009-05-05 11:12:53","price":11.79,"volume":23656}
{"time":"2009-05-05 11:12:54","price":11.79,"volume":188}
{"time":"2009-05-05 11:12:54","price":11.79,"volume":1000}
{"time":"2009-05-05 11:12:54","price":11.79,"volume":1934}
{"time":"2009-05-05 11:12:54","price":11.79,"volume":3722}
{"time":"2009-05-05 11:12:55","price":11.79,"volume":1400}
{"time":"2009-05-05 11:12:55","price":11.79,"volume":18600}
{"time":"2009-05-05 11:13:00","price":11.79,"volume":60}
{"time":"2009-05-05 11:13:00","price":11.79,"volume":12318}
{"time":"2009-05-05 11:13:13","price":11.79,"volume":1956}
{"time":"2009-05-05 11:13:14","price":11.79,"volume":3044}
{"time":"2009-05-05 11:13:14","price":11.79,"volume":2956}
{"time":"2009-05-05 11:13:18","price":11.79,"volume":8992}
{"time":"2009-05-05 11:13:19","price":11.79,"volume":10284}
{"time":"2009-05-05 11:13:25","price":11.79,"volume":1000}
{"time":"2009-05-05 11:13:32","price":11.79,"volume":12080}
{"time":"2009-05-05 11:13:32","price":11.79,"volume":2060}
{"time":"2009-05-05 11:13:32","price":11.79,"volume":2000}
{"time":"2009-05-05 11:13:32","price":11.79,"volume":3860}
{"time":"2009-05-05 11:13:35","price":11.79,"volume":1694}
{"time":"2009-05-05 11:13:35","price":11.79,"volume":3506}
{"time":"2009-05-05 11:13:35","price":11.79,"volume":3382}
{"time":"2009-05-05 11:13:50","price":11.785,"volume":1762}
{"time":"2009-05-05 11:14:00","price":11.785,"volume":1200}
{"time":"2009-05-05 11:14:00","price":11.785,"volume":2648}
{"time":"2009-05-05 11:14:00","price":11.785,"volume":2000}
{"time":"2009-05-05 11:14:02","price":11.785,"volume":656}
{"time":"2009-05-05 11:14:02","price":11.785,"volume":3098}
{"time":"2009-05-05 11:14:02","price":11.785,"volume":6480}
{"time":"2009-05-05 11:14:02","price":11.785,"volume":200}
{"time":"2009-05-05 11:14:02","price":11.78,"volume":3400}
{"time":"2009-05-05 11:14:02","price":11.78,"volume":13076}
{"time":"2009-05-05 11:14:02","price":11.78,"volume":13226}
{"time":"2009-05-05 11:14:02","price":11.78,"volume":6000}
{"time":"2009-05-05 11:14:02","price":11.78,"volume":3000}
{"time":"2009-05-05 11:14:02","price":11.78,"volume":400}
{"time":"2009-05-05 11:14:02","price":11.78,"volume":165442}
{"time":"2009-05-05 11:14:02","price":11.78,"volume":5750}
{"time":"2009-05-05 11:14:02","price":11.78,"volume":8162}
{"time":"2009-05-05 11:14:02","price":11.78,"volume":3000}
{"time":"2009-05-05 11:14:02","price":11.78,"volume":15426}
{"time":"2009-05-05 11:14:02","price":11.78,"volume":7662}
{"time":"2009-05-05 11:14:02","price":11.78,"volume":15876}
{"time":"2009-05-05 11:14:02","price":11.78,"volume":58}
{"time":"2009-05-05 11:14:04","price":11.775,"volume":3666}
{"time":"2009-05-05 11:14:04","price":11.775,"volume":4000}
{"time":"2009-05-05 11:14:04","price":11.775,"volume":2334}
{"time":"2009-05-05 11:14:11","price":11.775,"volume":3834}
{"time":"2009-05-05 11:14:11","price":11.775,"volume":15296}
{"time":"2009-05-05 11:15:05","price":11.78,"volume":9212}
{"time":"2009-05-05 11:15:05","price":11.78,"volume":1070}
{"time":"2009-05-05 11:15:05","price":11.78,"volume":2640}
{"time":"2009-05-05 11:15:05","price":11.78,"volume":7078}
{"time":"2009-05-05 11:15:05","price":11.78,"volume":1352}
{"time":"2009-05-05 11:15:05","price":11.78,"volume":86}
{"time":"2009-05-05 11:15:10","price":11.78,"volume":400}
{"time":"2009-05-05 11:15:11","price":11.775,"volume":1400}
{"time":"2009-05-05 11:15:18","price":11.78,"volume":4462}
{"time":"2009-05-05 11:15:18","price":11.78,"volume":1124}
{"time":"2009-05-05 11:15:18","price":11.78,"volume":1414}
{"time":"2009-05-05 11:15:18","price":11.78,"volume":3500}
{"time":"2009-05-05 11:15:19","price":11.78,"volume":6104}
{"time":"2009-05-05 11:15:25","price":11.78,"volume":1400}
{"time":"2009-05-05 11:15:27","price":11.78,"volume":1922}
{"time":"2009-05-05 11:15:29","price":11.78,"volume":3952}
{"time":"2009-05-05 11:15:29","price":11.78,"volume":14648}
{"time":"2009-05-05 11:15:37","price":11.775,"volume":240}
{"time":"2009-05-05 11:16:02","price":11.775,"volume":226}
{"time":"2009-05-05 11:16:20","price":11.78,"volume":4848}
{"time":"2009-05-05 11:16:20","price":11.78,"volume":2046}
{"time":"2009-05-05 11:16:20","price":11.78,"volume":2646}
{"time":"2009-05-05 11:16:20","price":11.78,"volume":4660}
{"time":"2009-05-05 11:16:20","price":11.78,"volume":8156}
{"time":"2009-05-05 11:16:35","price":11.78,"volume":438}
{"time":"2009-05-05 11:16:35","price":11.785,"volume":562}
{"time":"2009-05-05 11:16:37","price":11.78,"volume":858}
{"time":"2009-05-05 11:16:58","price":11.785,"volume":1600}
{"time":"2009-05-05 11:17:18","price":11.79,"volume":3166}
{"time":"2009-05-05 11:17:22","price":11.785,"volume":200}
{"time":"2009-05-05 11:18:00","price":11.785,"volume":234}
{"time":"2009-05-05 11:18:00","price":11.785,"volume":1766}
{"time":"2009-05-05 11:18:05","price":11.785,"volume":34}
{"time":"2009-05-05 11:18:05","price":11.785,"volume":9966}
{"time":"2009-05-05 11:18:05","price":11.785,"volume":4406}
{"time":"2009-05-05 11:18:13","price":11.785,"volume":5910}
{"time":"2009-05-05 11:18:14","price":11.785,"volume":1922}
{"time":"2009-05-05 11:18:29","price":11.79,"volume":6660}
{"time":"2009-05-05 11:18:29","price":11.79,"volume":584}
{"time":"2009-05-05 11:18:29","price":11.79,"volume":416}
{"time":"2009-05-05 11:18:29","price":11.79,"volume":1000}
{"time":"2009-05-05 11:18:29","price":11.79,"volume":8802}
{"time":"2009-05-05 11:18:29","price":11.79,"volume":1198}
{"time":"2009-05-05 11:18:29","price":11.79,"volume":1938}
{"time":"2009-05-05 11:18:30","price":11.79,"volume":11200}
{"time":"2009-05-05 11:18:30","price":11.79,"volume":2062}
{"time":"2009-05-05 11:18:30","price":11.79,"volume":2006}
{"time":"2009-05-05 11:18:30","price":11.79,"volume":2000}
{"time":"2009-05-05 11:18:30","price":11.79,"volume":1458}
{"time":"2009-05-05 11:18:30","price":11.79,"volume":2484}
{"time":"2009-05-05 11:18:30","price":11.79,"volume":4000}
{"time":"2009-05-05 11:18:30","price":11.79,"volume":13690}
{"time":"2009-05-05 11:18:30","price":11.79,"volume":3198}
{"time":"2009-05-05 11:18:30","price":11.79,"volume":802}
{"time":"2009-05-05 11:18:30","price":11.79,"volume":1198}
{"time":"2009-05-05 11:18:31","price":11.79,"volume":2928}
{"time":"2009-05-05 11:19:00","price":11.79,"volume":1072}
{"time":"2009-05-05 11:19:00","price":11.79,"volume":10000}
{"time":"2009-05-05 11:19:00","price":11.79,"volume":2250}
{"time":"2009-05-05 11:19:00","price":11.79,"volume":172}
{"time":"2009-05-05 11:19:00","price":11.79,"volume":4000}
{"time":"2009-05-05 11:19:00","price":11.79,"volume":9322}
{"time":"2009-05-05 11:19:00","price":11.79,"volume":1000}
{"time":"2009-05-05 11:19:06","price":11.79,"volume":1036}
{"time":"2009-05-05 11:19:06","price":11.795,"volume":164}
{"time":"2009-05-05 11:19:13","price":11.79,"volume":10000}
{"time":"2009-05-05 11:19:17","price":11.795,"volume":9836}
{"time":"2009-05-05 11:19:17","price":11.795,"volume":1000}
{"time":"2009-05-05 11:19:17","price":11.795,"volume":1000}
{"time":"2009-05-05 11:19:17","price":11.795,"volume":5222}
{"time":"2009-05-05 11:19:17","price":11.795,"volume":2000}
{"time":"2009-05-05 11:19:25","price":11.795,"volume":2778}
{"time":"2009-05-05 11:19:25","price":11.795,"volume":2048}
{"time":"2009-05-05 11:19:28","price":11.8,"volume":88}
{"time":"2009-05-05 11:19:30","price":11.79,"volume":100}
{"time":"2009-05-05 11:19:31","price":11.79,"volume":8626}
{"time":"2009-05-05 11:19:31","price":11.79,"volume":1812}
{"time":"2009-05-05 11:19:31","price":11.79,"volume":564}
{"time":"2009-05-05 11:19:31","price":11.79,"volume":2752}
{"time":"2009-05-05 11:19:31","price":11.79,"volume":188}
{"time":"2009-05-05 11:19:31","price":11.79,"volume":188}
{"time":"2009-05-05 11:19:31","price":11.79,"volume":2208}
{"time":"2009-05-05 11:19:37","price":11.79,"volume":400}
{"time":"2009-05-05 11:19:37","price":11.795,"volume":2600}
{"time":"2009-05-05 11:19:41","price":11.79,"volume":15000}
{"time":"2009-05-05 11:19:41","price":11.79,"volume":5000}
{"time":"2009-05-05 11:19:42","price":11.79,"volume":200}
{"time":"2009-05-05 11:19:46","price":11.785,"volume":1796}
{"time":"2009-05-05 11:19:46","price":11.785,"volume":4512}
{"time":"2009-05-05 11:19:47","price":11.785,"volume":4130}
{"time":"2009-05-05 11:19:47","price":11.785,"volume":1358}
{"time":"2009-05-05 11:19:47","price":11.785,"volume":642}
{"time":"2009-05-05 11:19:47","price":11.785,"volume":358}
{"time":"2009-05-05 11:19:47","price":11.785,"volume":1478}
{"time":"2009-05-05 11:19:47","price":11.785,"volume":164}
{"time":"2009-05-05 11:20:00","price":11.79,"volume":4622}
{"time":"2009-05-05 11:20:07","price":11.79,"volume":7378}
{"time":"2009-05-05 11:20:07","price":11.79,"volume":5002}
{"time":"2009-05-05 11:20:08","price":11.785,"volume":400}
{"time":"2009-05-05 11:20:08","price":11.79,"volume":2546}
{"time":"2009-05-05 11:20:08","price":11.785,"volume":4038}
{"time":"2009-05-05 11:20:08","price":11.785,"volume":1430}
{"time":"2009-05-05 11:20:10","price":11.785,"volume":5098}
{"time":"2009-05-05 11:20:10","price":11.785,"volume":5040}
{"time":"2009-05-05 11:20:22","price":11.785,"volume":20734}
{"time":"2009-05-05 11:20:22","price":11.785,"volume":2938}
{"time":"2009-05-05 11:20:38","price":11.785,"volume":1600}
{"time":"2009-05-05 11:20:38","price":11.79,"volume":4080}
{"time":"2009-05-05 11:20:38","price":11.79,"volume":3528}
{"time":"2009-05-05 11:20:38","price":11.79,"volume":1938}
{"time":"2009-05-05 11:20:38","price":11.79,"volume":1402}
{"time":"2009-05-05 11:20:38","price":11.79,"volume":1510}
{"time":"2009-05-05 11:20:40","price":11.785,"volume":1556}
{"time":"2009-05-05 11:20:40","price":11.78,"volume":44}
{"time":"2009-05-05 11:20:44","price":11.79,"volume":1640}
{"time":"2009-05-05 11:20:45","price":11.79,"volume":2000}
{"time":"2009-05-05 11:20:49","price":11.79,"volume":478}
{"time":"2009-05-05 11:21:06","price":11.79,"volume":2000}
{"time":"2009-05-05 11:21:13","price":11.79,"volume":380}
{"time":"2009-05-05 11:21:21","price":11.79,"volume":7620}
{"time":"2009-05-05 11:21:21","price":11.79,"volume":650}
{"time":"2009-05-05 11:21:21","price":11.79,"volume":1488}
{"time":"2009-05-05 11:21:21","price":11.79,"volume":3324}
{"time":"2009-05-05 11:21:22","price":11.79,"volume":9222}
{"time":"2009-05-05 11:21:27","price":11.79,"volume":4000}
{"time":"2009-05-05 11:21:45","price":11.795,"volume":160}
{"time":"2009-05-05 11:21:46","price":11.79,"volume":30}
{"time":"2009-05-05 11:21:49","price":11.795,"volume":34}
{"time":"2009-05-05 11:21:49","price":11.795,"volume":4294}
{"time":"2009-05-05 11:21:49","price":11.795,"volume":10000}
{"time":"2009-05-05 11:21:49","price":11.795,"volume":5482}
{"time":"2009-05-05 11:21:49","price":11.795,"volume":2190}
{"time":"2009-05-05 11:21:49","price":11.795,"volume":6448}
{"time":"2009-05-05 11:21:53","price":11.795,"volume":14342}
{"time":"2009-05-05 11:21:54","price":11.795,"volume":2994}
{"time":"2009-05-05 11:21:55","price":11.795,"volume":2664}
{"time":"2009-05-05 11:21:55","price":11.795,"volume":330}
{"time":"2009-05-05 11:21:55","price":11.795,"volume":2994}
{"time":"2009-05-05 11:21:55","price":11.795,"volume":206}
{"time":"2009-05-05 11:22:05","price":11.795,"volume":5320}
{"time":"2009-05-05 11:22:05","price":11.795,"volume":2994}
{"time":"2009-05-05 11:22:06","price":11.8,"volume":912}
{"time":"2009-05-05 11:22:06","price":11.8,"volume":3400}
{"time":"2009-05-05 11:22:06","price":11.8,"volume":600}
{"time":"2009-05-05 11:22:06","price":11.8,"volume":50000}
{"time":"2009-05-05 11:22:06","price":11.8,"volume":5000}
{"time":"2009-05-05 11:22:06","price":11.8,"volume":3000}
{"time":"2009-05-05 11:22:06","price":11.8,"volume":3040}
{"time":"2009-05-05 11:22:06","price":11.8,"volume":5000}
{"time":"2009-05-05 11:22:06","price":11.8,"volume":2000}
{"time":"2009-05-05 11:22:06","price":11.8,"volume":4578}
{"time":"2009-05-05 11:22:06","price":11.8,"volume":13148}
{"time":"2009-05-05 11:22:06","price":11.8,"volume":3070}
{"time":"2009-05-05 11:22:06","price":11.8,"volume":2848}
{"time":"2009-05-05 11:22:06","price":11.8,"volume":374}
{"time":"2009-05-05 11:22:06","price":11.8,"volume":40}
{"time":"2009-05-05 11:22:06","price":11.8,"volume":522}
{"time":"2009-05-05 11:22:06","price":11.8,"volume":430}
{"time":"2009-05-05 11:22:10","price":11.8,"volume":8730}
{"time":"2009-05-05 11:22:10","price":11.8,"volume":152}
{"time":"2009-05-05 11:22:16","price":11.795,"volume":9880}
{"time":"2009-05-05 11:22:27","price":11.8,"volume":4232}
{"time":"2009-05-05 11:22:27","price":11.8,"volume":5768}
{"time":"2009-05-05 11:22:27","price":11.8,"volume":1550}
{"time":"2009-05-05 11:22:30","price":11.8,"volume":3158}
{"time":"2009-05-05 11:22:32","price":11.8,"volume":7468}
{"time":"2009-05-05 11:22:32","price":11.8,"volume":524}
{"time":"2009-05-05 11:22:32","price":11.8,"volume":2950}
{"time":"2009-05-05 11:22:34","price":11.8,"volume":1264}
{"time":"2009-05-05 11:22:50","price":11.805,"volume":600}
{"time":"2009-05-05 11:22:56","price":11.805,"volume":9400}
{"time":"2009-05-05 11:22:56","price":11.805,"volume":5014}
{"time":"2009-05-05 11:22:56","price":11.805,"volume":1642}
{"time":"2009-05-05 11:22:57","price":11.805,"volume":3344}
{"time":"2009-05-05 11:23:04","price":11.81,"volume":3000}
{"time":"2009-05-05 11:23:04","price":11.81,"volume":8000}
{"time":"2009-05-05 11:23:04","price":11.81,"volume":18828}
{"time":"2009-05-05 11:23:04","price":11.81,"volume":458}
{"time":"2009-05-05 11:23:20","price":11.81,"volume":2048}
{"time":"2009-05-05 11:23:20","price":11.81,"volume":714}
{"time":"2009-05-05 11:23:20","price":11.81,"volume":2000}
{"time":"2009-05-05 11:23:20","price":11.81,"volume":326}
{"time":"2009-05-05 11:23:20","price":11.81,"volume":5000}
{"time":"2009-05-05 11:23:20","price":11.81,"volume":5000}
{"time":"2009-05-05 11:23:20","price":11.81,"volume":582}
{"time":"2009-05-05 11:23:20","price":11.81,"volume":3402}
{"time":"2009-05-05 11:23:24","price":11.81,"volume":1354}
{"time":"2009-05-05 11:23:24","price":11.81,"volume":2000}
{"time":"2009-05-05 11:23:24","price":11.81,"volume":1646}
{"time":"2009-05-05 11:23:24","price":11.81,"volume":354}
{"time":"2009-05-05 11:23:25","price":11.81,"volume":16}
{"time":"2009-05-05 11:23:25","price":11.81,"volume":1984}
{"time":"2009-05-05 11:23:25","price":11.81,"volume":2000}
{"time":"2009-05-05 11:23:25","price":11.81,"volume":1016}
{"time":"2009-05-05 11:23:25","price":11.81,"volume":1000}
{"time":"2009-05-05 11:23:25","price":11.81,"volume":5000}
{"time":"2009-05-05 11:23:26","price":11.805,"volume":104}
{"time":"2009-05-05 11:23:26","price":11.805,"volume":644}
{"time":"2009-05-05 11:23:26","price":11.81,"volume":1382}
{"time":"2009-05-05 11:23:26","price":11.81,"volume":2000}
{"time":"2009-05-05 11:23:31","price":11.81,"volume":1138}
{"time":"2009-05-05 11:23:40","price":11.81,"volume":480}
{"time":"2009-05-05 11:23:40","price":11.81,"volume":362}
{"time":"2009-05-05 11:23:40","price":11.81,"volume":1942}
{"time":"2009-05-05 11:23:45","price":11.805,"volume":20}
{"time":"2009-05-05 11:24:05","price":11.805,"volume":5992}
{"time":"2009-05-05 11:24:05","price":11.805,"volume":2200}
{"time":"2009-05-05 11:24:05","price":11.805,"volume":3000}
{"time":"2009-05-05 11:24:05","price":11.805,"volume":3156}
{"time":"2009-05-05 11:24:05","price":11.805,"volume":12408}
{"time":"2009-05-05 11:24:05","price":11.805,"volume":2200}
{"time":"2009-05-05 11:24:05","price":11.805,"volume":70}
{"time":"2009-05-05 11:24:07","price":11.805,"volume":982}
{"time":"2009-05-05 11:24:09","price":11.81,"volume":900}
{"time":"2009-05-05 11:24:18","price":11.81,"volume":4100}
{"time":"2009-05-05 11:24:18","price":11.81,"volume":2570}
{"time":"2009-05-05 11:24:18","price":11.81,"volume":1376}
{"time":"2009-05-05 11:24:18","price":11.81,"volume":5654}
{"time":"2009-05-05 11:24:46","price":11.8,"volume":2000}
{"time":"2009-05-05 11:24:46","price":11.8,"volume":1000}
{"time":"2009-05-05 11:24:46","price":11.8,"volume":10000}
{"time":"2009-05-05 11:24:46","price":11.8,"volume":10488}
{"time":"2009-05-05 11:24:47","price":11.8,"volume":5872}
{"time":"2009-05-05 11:24:54","price":11.8,"volume":200}
{"time":"2009-05-05 11:25:09","price":11.795,"volume":10000}
{"time":"2009-05-05 11:25:09","price":11.795,"volume":14238}
{"time":"2009-05-05 11:25:09","price":11.795,"volume":1000}
{"time":"2009-05-05 11:25:09","price":11.795,"volume":1000}
{"time":"2009-05-05 11:25:09","price":11.795,"volume":1010}
{"time":"2009-05-05 11:25:10","price":11.795,"volume":1000}
{"time":"2009-05-05 11:25:10","price":11.795,"volume":2000}
{"time":"2009-05-05 11:25:10","price":11.795,"volume":1408}
{"time":"2009-05-05 11:25:10","price":11.795,"volume":592}
{"time":"2009-05-05 11:25:21","price":11.795,"volume":2000}
{"time":"2009-05-05 11:25:21","price":11.795,"volume":2000}
{"time":"2009-05-05 11:25:21","price":11.795,"volume":2000}
{"time":"2009-05-05 11:25:21","price":11.79,"volume":410}
{"time":"2009-05-05 11:25:21","price":11.79,"volume":600}
{"time":"2009-05-05 11:25:21","price":11.79,"volume":400}
{"time":"2009-05-05 11:25:21","price":11.79,"volume":3708}
{"time":"2009-05-05 11:25:21","price":11.79,"volume":2000}
{"time":"2009-05-05 11:25:21","price":11.795,"volume":2000}
{"time":"2009-05-05 11:25:21","price":11.795,"volume":5228}
{"time":"2009-05-05 11:25:21","price":11.795,"volume":116}
{"time":"2009-05-05 11:25:21","price":11.79,"volume":6000}
{"time":"2009-05-05 11:25:21","price":11.79,"volume":2000}
{"time":"2009-05-05 11:25:22","price":11.79,"volume":52}
{"time":"2009-05-05 11:25:26","price":11.785,"volume":4000}
{"time":"2009-05-05 11:25:26","price":11.785,"volume":3340}
{"time":"2009-05-05 11:25:26","price":11.785,"volume":3774}
{"time":"2009-05-05 11:25:26","price":11.795,"volume":2896}
{"time":"2009-05-05 11:25:26","price":11.795,"volume":696}
{"time":"2009-05-05 11:25:26","price":11.785,"volume":2886}
{"time":"2009-05-05 11:25:26","price":11.785,"volume":24}
{"time":"2009-05-05 11:25:30","price":11.785,"volume":600}
{"time":"2009-05-05 11:25:31","price":11.78,"volume":40980}
{"time":"2009-05-05 11:25:31","price":11.795,"volume":2000}
{"time":"2009-05-05 11:25:31","price":11.78,"volume":6646}
{"time":"2009-05-05 11:25:31","price":11.78,"volume":3318}
{"time":"2009-05-05 11:25:31","price":11.78,"volume":764}
{"time":"2009-05-05 11:25:31","price":11.78,"volume":5166}
{"time":"2009-05-05 11:25:31","price":11.78,"volume":2236}
{"time":"2009-05-05 11:25:31","price":11.78,"volume":414}
{"time":"2009-05-05 11:25:33","price":11.78,"volume":432}
{"time":"2009-05-05 11:25:33","price":11.78,"volume":3062}
{"time":"2009-05-05 11:25:42","price":11.78,"volume":1162}
{"time":"2009-05-05 11:25:44","price":11.78,"volume":7588}
{"time":"2009-05-05 11:25:44","price":11.78,"volume":4240}
{"time":"2009-05-05 11:25:46","price":11.79,"volume":2728}
{"time":"2009-05-05 11:25:46","price":11.79,"volume":2094}
{"time":"2009-05-05 11:25:46","price":11.79,"volume":2000}
{"time":"2009-05-05 11:25:46","price":11.79,"volume":2662}
{"time":"2009-05-05 11:25:47","price":11.795,"volume":2034}
{"time":"2009-05-05 11:26:20","price":11.79,"volume":3130}
{"time":"2009-05-05 11:26:23","price":11.79,"volume":10530}
{"time":"2009-05-05 11:26:23","price":11.79,"volume":2334}
{"time":"2009-05-05 11:26:23","price":11.79,"volume":2392}
{"time":"2009-05-05 11:26:23","price":11.79,"volume":346}
{"time":"2009-05-05 11:26:25","price":11.79,"volume":462}
{"time":"2009-05-05 11:26:25","price":11.79,"volume":1024}
{"time":"2009-05-05 11:26:25","price":11.79,"volume":1508}
{"time":"2009-05-05 11:26:25","price":11.79,"volume":94}
{"time":"2009-05-05 11:26:25","price":11.79,"volume":94}
{"time":"2009-05-05 11:26:32","price":11.795,"volume":7966}
{"time":"2009-05-05 11:26:33","price":11.795,"volume":1050}
{"time":"2009-05-05 11:26:46","price":11.8,"volume":2000}
{"time":"2009-05-05 11:26:46","price":11.8,"volume":1600}
{"time":"2009-05-05 11:26:46","price":11.8,"volume":2916}
{"time":"2009-05-05 11:26:47","price":11.795,"volume":1400}
{"time":"2009-05-05 11:26:47","price":11.795,"volume":4370}
{"time":"2009-05-05 11:26:47","price":11.795,"volume":2992}
{"time":"2009-05-05 11:26:47","price":11.795,"volume":1238}
{"time":"2009-05-05 11:26:49","price":11.8,"volume":1248}
{"time":"2009-05-05 11:26:49","price":11.8,"volume":2752}
{"time":"2009-05-05 11:26:56","price":11.795,"volume":10206}
{"time":"2009-05-05 11:26:56","price":11.795,"volume":2398}
{"time":"2009-05-05 11:26:56","price":11.79,"volume":3000}
{"time":"2009-05-05 11:26:58","price":11.79,"volume":2660}
{"time":"2009-05-05 11:27:00","price":11.79,"volume":12378}
{"time":"2009-05-05 11:27:01","price":11.79,"volume":2728}
{"time":"2009-05-05 11:27:05","price":11.785,"volume":522}
{"time":"2009-05-05 11:27:16","price":11.795,"volume":2400}
{"time":"2009-05-05 11:27:32","price":11.795,"volume":346}
{"time":"2009-05-05 11:27:32","price":11.795,"volume":326}
{"time":"2009-05-05 11:27:32","price":11.795,"volume":7700}
{"time":"2009-05-05 11:27:35","price":11.795,"volume":2300}
{"time":"2009-05-05 11:27:35","price":11.795,"volume":894}
{"time":"2009-05-05 11:27:35","price":11.8,"volume":2000}
{"time":"2009-05-05 11:27:35","price":11.8,"volume":15000}
{"time":"2009-05-05 11:27:35","price":11.8,"volume":6270}
{"time":"2009-05-05 11:27:35","price":11.8,"volume":4080}
{"time":"2009-05-05 11:27:35","price":11.8,"volume":6856}
{"time":"2009-05-05 11:27:35","price":11.8,"volume":2000}
{"time":"2009-05-05 11:27:35","price":11.8,"volume":2064}
{"time":"2009-05-05 11:27:35","price":11.8,"volume":2000}
{"time":"2009-05-05 11:27:35","price":11.8,"volume":11334}
{"time":"2009-05-05 11:27:35","price":11.8,"volume":172}
{"time":"2009-05-05 11:27:35","price":11.8,"volume":3494}
{"time":"2009-05-05 11:27:35","price":11.8,"volume":570}
{"time":"2009-05-05 11:27:35","price":11.8,"volume":15000}
{"time":"2009-05-05 11:27:35","price":11.8,"volume":4880}
{"time":"2009-05-05 11:27:35","price":11.8,"volume":2880}
{"time":"2009-05-05 11:27:35","price":11.8,"volume":1166}
{"time":"2009-05-05 11:27:35","price":11.8,"volume":1854}
{"time":"2009-05-05 11:27:35","price":11.8,"volume":116}
{"time":"2009-05-05 11:27:35","price":11.8,"volume":3042}
{"time":"2009-05-05 11:27:35","price":11.8,"volume":9988}
{"time":"2009-05-05 11:27:35","price":11.8,"volume":2432}
{"time":"2009-05-05 11:27:35","price":11.8,"volume":13146}
{"time":"2009-05-05 11:27:35","price":11.8,"volume":1590}
{"time":"2009-05-05 11:27:36","price":11.8,"volume":264}
{"time":"2009-05-05 11:27:36","price":11.8,"volume":264}
{"time":"2009-05-05 11:27:36","price":11.8,"volume":9336}
{"time":"2009-05-05 11:27:36","price":11.8,"volume":5136}
{"time":"2009-05-05 11:27:36","price":11.8,"volume":14736}
{"time":"2009-05-05 11:27:36","price":11.8,"volume":264}
{"time":"2009-05-05 11:27:36","price":11.8,"volume":2200}
{"time":"2009-05-05 11:27:36","price":11.8,"volume":264}
{"time":"2009-05-05 11:27:36","price":11.8,"volume":14736}
{"time":"2009-05-05 11:27:36","price":11.8,"volume":1200}
{"time":"2009-05-05 11:27:36","price":11.8,"volume":1750}
{"time":"2009-05-05 11:27:37","price":11.8,"volume":1092}
{"time":"2009-05-05 11:27:37","price":11.8,"volume":4834}
{"time":"2009-05-05 11:27:37","price":11.8,"volume":10166}
{"time":"2009-05-05 11:27:37","price":11.8,"volume":2994}
{"time":"2009-05-05 11:27:37","price":11.8,"volume":144}
{"time":"2009-05-05 11:27:37","price":11.8,"volume":3950}
{"time":"2009-05-05 11:27:37","price":11.8,"volume":2994}
{"time":"2009-05-05 11:27:37","price":11.8,"volume":1168}
{"time":"2009-05-05 11:27:37","price":11.8,"volume":1218}
{"time":"2009-05-05 11:27:37","price":11.8,"volume":2532}
{"time":"2009-05-05 11:27:37","price":11.8,"volume":242}
{"time":"2009-05-05 11:27:37","price":11.8,"volume":3484}
{"time":"2009-05-05 11:27:37","price":11.8,"volume":2800}
{"time":"2009-05-05 11:27:37","price":11.8,"volume":2978}
{"time":"2009-05-05 11:27:37","price":11.8,"volume":2322}
{"time":"2009-05-05 11:27:37","price":11.8,"volume":3852}
{"time":"2009-05-05 11:27:38","price":11.8,"volume":1410}
{"time":"2009-05-05 11:27:38","price":11.8,"volume":940}
{"time":"2009-05-05 11:27:38","price":11.8,"volume":4402}
{"time":"2009-05-05 11:27:38","price":11.8,"volume":2812}
{"time":"2009-05-05 11:27:38","price":11.8,"volume":2812}
{"time":"2009-05-05 11:27:38","price":11.8,"volume":3848}
{"time":"2009-05-05 11:27:38","price":11.8,"volume":4080}
{"time":"2009-05-05 11:27:38","price":11.8,"volume":4810}
{"time":"2009-05-05 11:27:38","price":11.8,"volume":2262}
{"time":"2009-05-05 11:27:38","price":11.8,"volume":2178}
{"time":"2009-05-05 11:27:38","price":11.8,"volume":2720}
{"time":"2009-05-05 11:27:39","price":11.8,"volume":7910}
{"time":"2009-05-05 11:27:39","price":11.8,"volume":4370}
{"time":"2009-05-05 11:27:39","price":11.8,"volume":2690}
{"time":"2009-05-05 11:27:39","price":11.8,"volume":5274}
{"time":"2009-05-05 11:27:39","price":11.8,"volume":2912}
{"time":"2009-05-05 11:27:39","price":11.8,"volume":4124}
{"time":"2009-05-05 11:27:39","price":11.8,"volume":1794}
{"time":"2009-05-05 11:27:39","price":11.8,"volume":1554}
{"time":"2009-05-05 11:27:39","price":11.8,"volume":1194}
{"time":"2009-05-05 11:27:40","price":11.8,"volume":1898}
{"time":"2009-05-05 11:27:40","price":11.8,"volume":1154}
{"time":"2009-05-05 11:27:40","price":11.8,"volume":2}
{"time":"2009-05-05 11:27:40","price":11.8,"volume":1264}
{"time":"2009-05-05 11:27:40","price":11.8,"volume":770}
{"time":"2009-05-05 11:27:40","price":11.8,"volume":3236}
{"time":"2009-05-05 11:27:40","price":11.8,"volume":2134}
{"time":"2009-05-05 11:27:40","price":11.8,"volume":2158}
{"time":"2009-05-05 11:27:40","price":11.8,"volume":1422}
{"time":"2009-05-05 11:27:41","price":11.8,"volume":1200}
{"time":"2009-05-05 11:27:41","price":11.8,"volume":800}
{"time":"2009-05-05 11:27:42","price":11.805,"volume":8754}
{"time":"2009-05-05 11:27:48","price":11.8,"volume":9420}
{"time":"2009-05-05 11:27:48","price":11.8,"volume":7074}
{"time":"2009-05-05 11:27:48","price":11.8,"volume":15000}
{"time":"2009-05-05 11:27:48","price":11.8,"volume":1832}
{"time":"2009-05-05 11:27:50","price":11.8,"volume":50}
{"time":"2009-05-05 11:27:51","price":11.8,"volume":1022}
{"time":"2009-05-05 11:27:52","price":11.8,"volume":2132}
{"time":"2009-05-05 11:27:53","price":11.795,"volume":6870}
{"time":"2009-05-05 11:27:53","price":11.795,"volume":3592}
{"time":"2009-05-05 11:27:54","price":11.795,"volume":490}
{"time":"2009-05-05 11:27:56","price":11.795,"volume":4074}
{"time":"2009-05-05 11:28:01","price":11.795,"volume":528}
{"time":"2009-05-05 11:28:02","price":11.8,"volume":8680}
{"time":"2009-05-05 11:28:18","price":11.8,"volume":1320}
{"time":"2009-05-05 11:28:18","price":11.8,"volume":1000}
{"time":"2009-05-05 11:28:18","price":11.8,"volume":2880}
{"time":"2009-05-05 11:28:18","price":11.8,"volume":964}
{"time":"2009-05-05 11:28:18","price":11.8,"volume":836}
{"time":"2009-05-05 11:28:18","price":11.8,"volume":1370}
{"time":"2009-05-05 11:28:18","price":11.8,"volume":738}
{"time":"2009-05-05 11:28:18","price":11.8,"volume":3942}
{"time":"2009-05-05 11:28:20","price":11.8,"volume":522}
{"time":"2009-05-05 11:28:20","price":11.8,"volume":1344}
{"time":"2009-05-05 11:28:20","price":11.8,"volume":24}
{"time":"2009-05-05 11:28:20","price":11.8,"volume":202}
{"time":"2009-05-05 11:28:26","price":11.805,"volume":1246}
{"time":"2009-05-05 11:28:26","price":11.805,"volume":504}
{"time":"2009-05-05 11:28:28","price":11.805,"volume":1602}
{"time":"2009-05-05 11:28:28","price":11.805,"volume":2000}
{"time":"2009-05-05 11:28:28","price":11.805,"volume":5804}
{"time":"2009-05-05 11:28:30","price":11.805,"volume":4196}
{"time":"2009-05-05 11:28:30","price":11.81,"volume":554}
{"time":"2009-05-05 11:28:36","price":11.805,"volume":10000}
{"time":"2009-05-05 11:28:38","price":11.81,"volume":3792}
{"time":"2009-05-05 11:28:38","price":11.81,"volume":2000}
{"time":"2009-05-05 11:28:38","price":11.81,"volume":16}
{"time":"2009-05-05 11:28:38","price":11.805,"volume":2000}
{"time":"2009-05-05 11:28:38","price":11.805,"volume":16}
{"time":"2009-05-05 11:28:40","price":11.805,"volume":420}
{"time":"2009-05-05 11:28:44","price":11.805,"volume":1170}
{"time":"2009-05-05 11:28:44","price":11.805,"volume":3124}
{"time":"2009-05-05 11:28:48","price":11.805,"volume":348}
{"time":"2009-05-05 11:28:54","price":11.81,"volume":6000}
{"time":"2009-05-05 11:28:54","price":11.81,"volume":10000}
{"time":"2009-05-05 11:28:54","price":11.81,"volume":1000}
{"time":"2009-05-05 11:28:54","price":11.81,"volume":3132}
{"time":"2009-05-05 11:28:54","price":11.81,"volume":2000}
{"time":"2009-05-05 11:28:54","price":11.81,"volume":2000}
{"time":"2009-05-05 11:28:54","price":11.815,"volume":4864}
{"time":"2009-05-05 11:28:55","price":11.81,"volume":666}
{"time":"2009-05-05 11:28:55","price":11.81,"volume":1734}
{"time":"2009-05-05 11:28:55","price":11.81,"volume":1266}
{"time":"2009-05-05 11:28:55","price":11.81,"volume":20234}
{"time":"2009-05-05 11:28:55","price":11.81,"volume":2668}
{"time":"2009-05-05 11:28:55","price":11.81,"volume":1720}
{"time":"2009-05-05 11:28:55","price":11.81,"volume":3400}
{"time":"2009-05-05 11:28:56","price":11.81,"volume":6002}
{"time":"2009-05-05 11:28:59","price":11.815,"volume":4074}
{"time":"2009-05-05 11:28:59","price":11.815,"volume":1020}
{"time":"2009-05-05 11:28:59","price":11.815,"volume":722}
{"time":"2009-05-05 11:28:59","price":11.815,"volume":8284}
{"time":"2009-05-05 11:28:59","price":11.815,"volume":2056}
{"time":"2009-05-05 11:28:59","price":11.815,"volume":5000}
{"time":"2009-05-05 11:28:59","price":11.815,"volume":2000}
{"time":"2009-05-05 11:28:59","price":11.815,"volume":452}
{"time":"2009-05-05 11:29:13","price":11.815,"volume":2000}
{"time":"2009-05-05 11:29:13","price":11.815,"volume":2594}
{"time":"2009-05-05 11:29:13","price":11.815,"volume":406}
{"time":"2009-05-05 11:29:13","price":11.815,"volume":406}
{"time":"2009-05-05 11:29:15","price":11.815,"volume":4594}
{"time":"2009-05-05 11:29:21","price":11.815,"volume":5000}
{"time":"2009-05-05 11:29:21","price":11.815,"volume":3232}
{"time":"2009-05-05 11:29:21","price":11.815,"volume":2000}
{"time":"2009-05-05 11:29:21","price":11.815,"volume":2000}
{"time":"2009-05-05 11:29:32","price":11.815,"volume":3000}
{"time":"2009-05-05 11:29:32","price":11.815,"volume":2600}
{"time":"2009-05-05 11:29:32","price":11.815,"volume":1000}
{"time":"2009-05-05 11:29:32","price":11.815,"volume":3600}
{"time":"2009-05-05 11:29:36","price":11.815,"volume":1400}
{"time":"2009-05-05 11:29:36","price":11.815,"volume":1022}
{"time":"2009-05-05 11:29:36","price":11.815,"volume":3578}
{"time":"2009-05-05 11:29:36","price":11.815,"volume":1022}
{"time":"2009-05-05 11:29:37","price":11.815,"volume":3978}
{"time":"2009-05-05 11:29:37","price":11.815,"volume":668}
{"time":"2009-05-05 11:29:37","price":11.815,"volume":1398}
{"time":"2009-05-05 11:29:41","price":11.815,"volume":5000}
{"time":"2009-05-05 11:29:41","price":11.815,"volume":1000}
{"time":"2009-05-05 11:29:42","price":11.815,"volume":5000}
{"time":"2009-05-05 11:29:42","price":11.815,"volume":1152}
{"time":"2009-05-05 11:29:42","price":11.815,"volume":3000}
{"time":"2009-05-05 11:29:42","price":11.815,"volume":3000}
{"time":"2009-05-05 11:29:45","price":11.815,"volume":2000}
{"time":"2009-05-05 11:29:45","price":11.815,"volume":1334}
{"time":"2009-05-05 11:29:47","price":11.815,"volume":4622}
{"time":"2009-05-05 11:29:47","price":11.815,"volume":222}
{"time":"2009-05-05 11:29:49","price":11.815,"volume":514}
{"time":"2009-05-05 11:29:49","price":11.82,"volume":180}
{"time":"2009-05-05 11:29:49","price":11.82,"volume":1228}
{"time":"2009-05-05 11:29:50","price":11.815,"volume":100}
{"time":"2009-05-05 11:29:52","price":11.82,"volume":1772}
{"time":"2009-05-05 11:29:52","price":11.82,"volume":5220}
{"time":"2009-05-05 11:29:52","price":11.82,"volume":1470}
{"time":"2009-05-05 11:30:33","price":11.815,"volume":7900}
{"time":"2009-05-05 11:30:33","price":11.815,"volume":2000}
{"time":"2009-05-05 11:30:33","price":11.815,"volume":2986}
{"time":"2009-05-05 11:30:33","price":11.815,"volume":1000}
{"time":"2009-05-05 11:30:33","price":11.815,"volume":20000}
{"time":"2009-05-05 11:30:33","price":11.815,"volume":6800}
{"time":"2009-05-05 11:30:33","price":11.82,"volume":1616}
{"time":"2009-05-05 11:30:53","price":11.815,"volume":6000}
{"time":"2009-05-05 11:30:53","price":11.815,"volume":58}
{"time":"2009-05-05 11:30:55","price":11.815,"volume":4410}
{"time":"2009-05-05 11:30:56","price":11.815,"volume":1532}
{"time":"2009-05-05 11:30:56","price":11.815,"volume":3092}
{"time":"2009-05-05 11:31:00","price":11.815,"volume":2346}
{"time":"2009-05-05 11:31:00","price":11.82,"volume":2346}
{"time":"2009-05-05 11:31:06","price":11.82,"volume":560}
{"time":"2009-05-05 11:31:06","price":11.82,"volume":3990}
{"time":"2009-05-05 11:31:06","price":11.82,"volume":3762}
{"time":"2009-05-05 11:31:16","price":11.815,"volume":5014}
{"time":"2009-05-05 11:31:17","price":11.815,"volume":1986}
{"time":"2009-05-05 11:31:17","price":11.82,"volume":2000}
{"time":"2009-05-05 11:31:32","price":11.815,"volume":20000}
{"time":"2009-05-05 11:31:35","price":11.815,"volume":282}
{"time":"2009-05-05 11:31:35","price":11.815,"volume":3718}
{"time":"2009-05-05 11:31:36","price":11.815,"volume":688}
{"time":"2009-05-05 11:31:54","price":11.82,"volume":200}
{"time":"2009-05-05 11:32:30","price":11.815,"volume":2000}
{"time":"2009-05-05 11:32:33","price":11.81,"volume":35768}
{"time":"2009-05-05 11:32:33","price":11.815,"volume":100}
{"time":"2009-05-05 11:32:34","price":11.815,"volume":2000}
{"time":"2009-05-05 11:32:44","price":11.81,"volume":40980}
{"time":"2009-05-05 11:32:47","price":11.81,"volume":9038}
{"time":"2009-05-05 11:32:57","price":11.81,"volume":10558}
{"time":"2009-05-05 11:32:57","price":11.81,"volume":5106}
{"time":"2009-05-05 11:32:57","price":11.81,"volume":1172}
{"time":"2009-05-05 11:33:11","price":11.815,"volume":1000}
{"time":"2009-05-05 11:33:27","price":11.81,"volume":12468}
{"time":"2009-05-05 11:33:27","price":11.81,"volume":1254}
{"time":"2009-05-05 11:33:27","price":11.81,"volume":4644}
{"time":"2009-05-05 11:33:27","price":11.81,"volume":1618}
{"time":"2009-05-05 11:33:29","price":11.805,"volume":1600}
{"time":"2009-05-05 11:34:07","price":11.81,"volume":2900}
{"time":"2009-05-05 11:34:07","price":11.81,"volume":2504}
{"time":"2009-05-05 11:34:07","price":11.81,"volume":4000}
{"time":"2009-05-05 11:34:07","price":11.81,"volume":596}
{"time":"2009-05-05 11:34:16","price":11.81,"volume":1200}
{"time":"2009-05-05 11:34:38","price":11.805,"volume":76}
{"time":"2009-05-05 11:34:40","price":11.805,"volume":4}
{"time":"2009-05-05 11:34:47","price":11.805,"volume":400}
{"time":"2009-05-05 11:35:13","price":11.805,"volume":708}
{"time":"2009-05-05 11:35:13","price":11.805,"volume":1772}
{"time":"2009-05-05 11:35:13","price":11.805,"volume":1240}
{"time":"2009-05-05 11:35:14","price":11.805,"volume":334}
{"time":"2009-05-05 11:35:15","price":11.81,"volume":2240}
{"time":"2009-05-05 11:35:15","price":11.81,"volume":2000}
{"time":"2009-05-05 11:35:15","price":11.81,"volume":1862}
{"time":"2009-05-05 11:35:15","price":11.81,"volume":298}
{"time":"2009-05-05 11:35:17","price":11.81,"volume":1200}
{"time":"2009-05-05 11:35:29","price":11.81,"volume":710}
{"time":"2009-05-05 11:35:29","price":11.81,"volume":1214}
{"time":"2009-05-05 11:35:55","price":11.81,"volume":1474}
{"time":"2009-05-05 11:35:55","price":11.81,"volume":796}
{"time":"2009-05-05 11:35:55","price":11.81,"volume":1060}
{"time":"2009-05-05 11:35:55","price":11.81,"volume":400}
{"time":"2009-05-05 11:35:55","price":11.815,"volume":2000}
{"time":"2009-05-05 11:35:55","price":11.815,"volume":6728}
{"time":"2009-05-05 11:36:00","price":11.815,"volume":1774}
{"time":"2009-05-05 11:36:00","price":11.815,"volume":1266}
{"time":"2009-05-05 11:36:02","price":11.815,"volume":2994}
{"time":"2009-05-05 11:36:02","price":11.815,"volume":7006}
{"time":"2009-05-05 11:36:06","price":11.815,"volume":530}
{"time":"2009-05-05 11:36:12","price":11.815,"volume":778}
{"time":"2009-05-05 11:36:17","price":11.815,"volume":2380}
{"time":"2009-05-05 11:36:19","price":11.815,"volume":264}
{"time":"2009-05-05 11:36:20","price":11.815,"volume":2994}
{"time":"2009-05-05 11:36:20","price":11.815,"volume":742}
{"time":"2009-05-05 11:36:29","price":11.815,"volume":416}
{"time":"2009-05-05 11:36:50","price":11.82,"volume":42}
{"time":"2009-05-05 11:36:55","price":11.82,"volume":5000}
{"time":"2009-05-05 11:36:55","price":11.82,"volume":5106}
{"time":"2009-05-05 11:36:55","price":11.82,"volume":2000}
{"time":"2009-05-05 11:36:55","price":11.82,"volume":78}
{"time":"2009-05-05 11:36:55","price":11.82,"volume":230}
{"time":"2009-05-05 11:37:03","price":11.815,"volume":200}
{"time":"2009-05-05 11:37:06","price":11.815,"volume":1406}
{"time":"2009-05-05 11:37:14","price":11.82,"volume":3356}
{"time":"2009-05-05 11:37:14","price":11.82,"volume":644}
{"time":"2009-05-05 11:37:20","price":11.82,"volume":712}
{"time":"2009-05-05 11:37:20","price":11.82,"volume":372}
{"time":"2009-05-05 11:37:20","price":11.82,"volume":800}
{"time":"2009-05-05 11:37:20","price":11.82,"volume":60}
{"time":"2009-05-05 11:37:22","price":11.82,"volume":180}
{"time":"2009-05-05 11:37:28","price":11.825,"volume":10000}
{"time":"2009-05-05 11:37:28","price":11.825,"volume":10000}
{"time":"2009-05-05 11:37:28","price":11.825,"volume":10000}
{"time":"2009-05-05 11:37:28","price":11.825,"volume":2000}
{"time":"2009-05-05 11:37:28","price":11.83,"volume":600}
{"time":"2009-05-05 11:37:28","price":11.83,"volume":2000}
{"time":"2009-05-05 11:37:28","price":11.83,"volume":2000}
{"time":"2009-05-05 11:37:28","price":11.83,"volume":100}
{"time":"2009-05-05 11:37:28","price":11.83,"volume":7000}
{"time":"2009-05-05 11:37:29","price":11.83,"volume":1112}
{"time":"2009-05-05 11:37:29","price":11.835,"volume":128}
{"time":"2009-05-05 11:37:34","price":11.835,"volume":442}
{"time":"2009-05-05 11:37:34","price":11.835,"volume":1960}
{"time":"2009-05-05 11:37:35","price":11.83,"volume":2772}
{"time":"2009-05-05 11:37:35","price":11.835,"volume":10000}
{"time":"2009-05-05 11:37:35","price":11.835,"volume":258}
{"time":"2009-05-05 11:37:36","price":11.84,"volume":82}
{"time":"2009-05-05 11:37:37","price":11.835,"volume":12}
{"time":"2009-05-05 11:37:37","price":11.84,"volume":19918}
{"time":"2009-05-05 11:37:37","price":11.84,"volume":100}
{"time":"2009-05-05 11:37:37","price":11.84,"volume":250}
{"time":"2009-05-05 11:37:40","price":11.84,"volume":1542}
{"time":"2009-05-05 11:37:40","price":11.84,"volume":6000}
{"time":"2009-05-05 11:37:40","price":11.84,"volume":458}
{"time":"2009-05-05 11:37:44","price":11.84,"volume":19542}
{"time":"2009-05-05 11:37:44","price":11.84,"volume":5954}
{"time":"2009-05-05 11:37:44","price":11.84,"volume":2172}
{"time":"2009-05-05 11:37:44","price":11.84,"volume":12332}
{"time":"2009-05-05 11:37:44","price":11.84,"volume":2000}
{"time":"2009-05-05 11:38:08","price":11.845,"volume":5000}
{"time":"2009-05-05 11:38:08","price":11.845,"volume":15000}
{"time":"2009-05-05 11:38:15","price":11.845,"volume":100}
{"time":"2009-05-05 11:38:25","price":11.84,"volume":4000}
{"time":"2009-05-05 11:38:41","price":11.84,"volume":100}
{"time":"2009-05-05 11:38:52","price":11.84,"volume":1214}
{"time":"2009-05-05 11:39:01","price":11.84,"volume":2178}
{"time":"2009-05-05 11:39:01","price":11.84,"volume":638}
{"time":"2009-05-05 11:39:01","price":11.84,"volume":3858}
{"time":"2009-05-05 11:39:01","price":11.84,"volume":2846}
{"time":"2009-05-05 11:39:01","price":11.84,"volume":1630}
{"time":"2009-05-05 11:39:01","price":11.84,"volume":3082}
{"time":"2009-05-05 11:39:02","price":11.84,"volume":1264}
{"time":"2009-05-05 11:39:08","price":11.84,"volume":4504}
{"time":"2009-05-05 11:39:08","price":11.84,"volume":2000}
{"time":"2009-05-05 11:39:08","price":11.84,"volume":1000}
{"time":"2009-05-05 11:39:08","price":11.835,"volume":2496}
{"time":"2009-05-05 11:39:27","price":11.835,"volume":13926}
{"time":"2009-05-05 11:39:27","price":11.835,"volume":504}
{"time":"2009-05-05 11:39:27","price":11.835,"volume":4000}
{"time":"2009-05-05 11:39:27","price":11.835,"volume":8000}
{"time":"2009-05-05 11:39:27","price":11.835,"volume":1290}
{"time":"2009-05-05 11:39:30","price":11.835,"volume":710}
{"time":"2009-05-05 11:39:30","price":11.835,"volume":1496}
{"time":"2009-05-05 11:39:30","price":11.835,"volume":1000}
{"time":"2009-05-05 11:39:30","price":11.835,"volume":986}
{"time":"2009-05-05 11:39:30","price":11.835,"volume":2000}
{"time":"2009-05-05 11:39:35","price":11.84,"volume":6140}
{"time":"2009-05-05 11:39:35","price":11.84,"volume":14842}
{"time":"2009-05-05 11:39:35","price":11.84,"volume":2964}
{"time":"2009-05-05 11:39:35","price":11.84,"volume":3000}
{"time":"2009-05-05 11:39:37","price":11.83,"volume":2000}
{"time":"2009-05-05 11:39:37","price":11.83,"volume":800}
{"time":"2009-05-05 11:39:40","price":11.83,"volume":3526}
{"time":"2009-05-05 11:39:42","price":11.83,"volume":5542}
{"time":"2009-05-05 11:39:42","price":11.83,"volume":2848}
{"time":"2009-05-05 11:39:42","price":11.83,"volume":8000}
{"time":"2009-05-05 11:39:42","price":11.83,"volume":1570}
{"time":"2009-05-05 11:39:42","price":11.83,"volume":616}
{"time":"2009-05-05 11:39:51","price":11.835,"volume":4000}
{"time":"2009-05-05 11:39:51","price":11.84,"volume":20000}
{"time":"2009-05-05 11:39:51","price":11.84,"volume":2000}
{"time":"2009-05-05 11:39:51","price":11.84,"volume":1838}
{"time":"2009-05-05 11:39:51","price":11.835,"volume":1824}
{"time":"2009-05-05 11:39:53","price":11.84,"volume":4834}
{"time":"2009-05-05 11:39:53","price":11.84,"volume":58}
{"time":"2009-05-05 11:39:59","price":11.84,"volume":3128}
{"time":"2009-05-05 11:39:59","price":11.84,"volume":2400}
{"time":"2009-05-05 11:39:59","price":11.84,"volume":10000}
{"time":"2009-05-05 11:39:59","price":11.84,"volume":2798}
{"time":"2009-05-05 11:40:01","price":11.84,"volume":1690}
{"time":"2009-05-05 11:40:16","price":11.835,"volume":762}
{"time":"2009-05-05 11:40:16","price":11.835,"volume":8728}
{"time":"2009-05-05 11:40:17","price":11.835,"volume":1054}
{"time":"2009-05-05 11:40:18","price":11.835,"volume":5940}
{"time":"2009-05-05 11:40:18","price":11.835,"volume":2400}
{"time":"2009-05-05 11:40:23","price":11.83,"volume":2400}
{"time":"2009-05-05 11:40:23","price":11.83,"volume":2668}
{"time":"2009-05-05 11:40:23","price":11.83,"volume":1450}
{"time":"2009-05-05 11:40:23","price":11.83,"volume":2970}
{"time":"2009-05-05 11:40:24","price":11.83,"volume":1030}
{"time":"2009-05-05 11:40:24","price":11.835,"volume":2860}
{"time":"2009-05-05 11:40:24","price":11.835,"volume":2110}
{"time":"2009-05-05 11:40:26","price":11.83,"volume":1050}
{"time":"2009-05-05 11:40:26","price":11.825,"volume":2000}
{"time":"2009-05-05 11:40:26","price":11.825,"volume":1000}
{"time":"2009-05-05 11:40:26","price":11.825,"volume":4972}
{"time":"2009-05-05 11:40:28","price":11.835,"volume":3540}
{"time":"2009-05-05 11:40:28","price":11.84,"volume":13076}
{"time":"2009-05-05 11:40:28","price":11.84,"volume":2000}
{"time":"2009-05-05 11:40:28","price":11.84,"volume":1000}
{"time":"2009-05-05 11:40:28","price":11.84,"volume":384}
{"time":"2009-05-05 11:40:36","price":11.825,"volume":24}
{"time":"2009-05-05 11:40:39","price":11.825,"volume":4724}
{"time":"2009-05-05 11:40:39","price":11.825,"volume":1150}
{"time":"2009-05-05 11:40:44","price":11.835,"volume":9050}
{"time":"2009-05-05 11:40:44","price":11.835,"volume":2482}
{"time":"2009-05-05 11:40:44","price":11.84,"volume":2000}
{"time":"2009-05-05 11:40:44","price":11.84,"volume":9658}
{"time":"2009-05-05 11:40:44","price":11.84,"volume":5470}
{"time":"2009-05-05 11:40:44","price":11.84,"volume":1000}
{"time":"2009-05-05 11:40:44","price":11.84,"volume":5812}
{"time":"2009-05-05 11:40:44","price":11.84,"volume":2724}
{"time":"2009-05-05 11:40:44","price":11.84,"volume":800}
{"time":"2009-05-05 11:40:44","price":11.835,"volume":206}
{"time":"2009-05-05 11:41:06","price":11.84,"volume":2600}
{"time":"2009-05-05 11:41:22","price":11.835,"volume":184}
{"time":"2009-05-05 11:41:26","price":11.835,"volume":2994}
{"time":"2009-05-05 11:41:26","price":11.835,"volume":554}
{"time":"2009-05-05 11:41:28","price":11.84,"volume":2134}
{"time":"2009-05-05 11:41:28","price":11.84,"volume":2000}
{"time":"2009-05-05 11:41:55","price":11.84,"volume":238}
{"time":"2009-05-05 11:41:55","price":11.84,"volume":4064}
{"time":"2009-05-05 11:41:55","price":11.84,"volume":1698}
{"time":"2009-05-05 11:42:13","price":11.83,"volume":2000}
{"time":"2009-05-05 11:42:13","price":11.83,"volume":11624}
{"time":"2009-05-05 11:42:13","price":11.83,"volume":1000}
{"time":"2009-05-05 11:42:13","price":11.83,"volume":2000}
{"time":"2009-05-05 11:42:16","price":11.825,"volume":950}
{"time":"2009-05-05 11:42:19","price":11.825,"volume":50}
{"time":"2009-05-05 11:42:20","price":11.82,"volume":100}
{"time":"2009-05-05 11:42:23","price":11.82,"volume":1900}
{"time":"2009-05-05 11:42:23","price":11.82,"volume":876}
{"time":"2009-05-05 11:42:28","price":11.825,"volume":2000}
{"time":"2009-05-05 11:42:28","price":11.83,"volume":4094}
{"time":"2009-05-05 11:42:28","price":11.83,"volume":2000}
{"time":"2009-05-05 11:42:28","price":11.83,"volume":7354}
{"time":"2009-05-05 11:42:28","price":11.83,"volume":2000}
{"time":"2009-05-05 11:42:28","price":11.83,"volume":4094}
{"time":"2009-05-05 11:42:28","price":11.83,"volume":900}
{"time":"2009-05-05 11:42:28","price":11.83,"volume":1002}
{"time":"2009-05-05 11:42:28","price":11.83,"volume":104}
{"time":"2009-05-05 11:42:28","price":11.835,"volume":2000}
{"time":"2009-05-05 11:42:28","price":11.835,"volume":10000}
{"time":"2009-05-05 11:42:28","price":11.84,"volume":2000}
{"time":"2009-05-05 11:42:28","price":11.84,"volume":798}
{"time":"2009-05-05 11:42:28","price":11.84,"volume":2000}
{"time":"2009-05-05 11:42:28","price":11.84,"volume":2136}
{"time":"2009-05-05 11:42:28","price":11.84,"volume":18942}
{"time":"2009-05-05 11:42:28","price":11.84,"volume":10000}
{"time":"2009-05-05 11:42:28","price":11.84,"volume":1000}
{"time":"2009-05-05 11:42:28","price":11.84,"volume":476}
{"time":"2009-05-05 11:42:28","price":11.825,"volume":222}
{"time":"2009-05-05 11:42:31","price":11.83,"volume":1200}
{"time":"2009-05-05 11:42:32","price":11.83,"volume":5766}
{"time":"2009-05-05 11:42:32","price":11.83,"volume":34}
{"time":"2009-05-05 11:42:32","price":11.83,"volume":2744}
{"time":"2009-05-05 11:42:32","price":11.83,"volume":5266}
{"time":"2009-05-05 11:42:33","price":11.83,"volume":646}
{"time":"2009-05-05 11:42:44","price":11.83,"volume":2000}
{"time":"2009-05-05 11:42:44","price":11.83,"volume":42}
{"time":"2009-05-05 11:42:46","price":11.83,"volume":180}
{"time":"2009-05-05 11:42:51","price":11.83,"volume":4000}
{"time":"2009-05-05 11:42:51","price":11.83,"volume":400}
{"time":"2009-05-05 11:42:51","price":11.83,"volume":2000}
{"time":"2009-05-05 11:42:51","price":11.83,"volume":4000}
{"time":"2009-05-05 11:42:51","price":11.83,"volume":3090}
{"time":"2009-05-05 11:42:51","price":11.83,"volume":910}
{"time":"2009-05-05 11:42:51","price":11.83,"volume":3400}
{"time":"2009-05-05 11:42:51","price":11.83,"volume":90}
{"time":"2009-05-05 11:42:51","price":11.83,"volume":444}
{"time":"2009-05-05 11:42:51","price":11.835,"volume":2000}
{"time":"2009-05-05 11:43:01","price":11.835,"volume":3260}
{"time":"2009-05-05 11:43:01","price":11.835,"volume":2740}
{"time":"2009-05-05 11:43:07","price":11.835,"volume":2570}
{"time":"2009-05-05 11:43:07","price":11.835,"volume":2432}
{"time":"2009-05-05 11:43:07","price":11.835,"volume":2046}
{"time":"2009-05-05 11:43:08","price":11.84,"volume":2000}
{"time":"2009-05-05 11:43:08","price":11.84,"volume":2000}
{"time":"2009-05-05 11:43:08","price":11.84,"volume":2000}
{"time":"2009-05-05 11:43:08","price":11.84,"volume":40000}
{"time":"2009-05-05 11:43:08","price":11.835,"volume":3000}
{"time":"2009-05-05 11:43:08","price":11.835,"volume":1998}
{"time":"2009-05-05 11:43:08","price":11.835,"volume":754}
{"time":"2009-05-05 11:43:08","price":11.84,"volume":246}
{"time":"2009-05-05 11:43:08","price":11.84,"volume":2000}
{"time":"2009-05-05 11:43:08","price":11.84,"volume":3000}
{"time":"2009-05-05 11:43:08","price":11.84,"volume":9962}
{"time":"2009-05-05 11:43:08","price":11.84,"volume":10000}
{"time":"2009-05-05 11:43:08","price":11.84,"volume":12378}
{"time":"2009-05-05 11:43:08","price":11.84,"volume":1000}
{"time":"2009-05-05 11:43:08","price":11.84,"volume":1414}
{"time":"2009-05-05 11:43:08","price":11.84,"volume":650}
{"time":"2009-05-05 11:43:08","price":11.84,"volume":1000}
{"time":"2009-05-05 11:43:08","price":11.835,"volume":90}
{"time":"2009-05-05 11:43:12","price":11.84,"volume":5000}
{"time":"2009-05-05 11:43:20","price":11.84,"volume":16172}
{"time":"2009-05-05 11:43:22","price":11.84,"volume":2822}
{"time":"2009-05-05 11:43:22","price":11.84,"volume":2994}
{"time":"2009-05-05 11:43:25","price":11.84,"volume":5990}
{"time":"2009-05-05 11:43:34","price":11.835,"volume":2236}
{"time":"2009-05-05 11:43:34","price":11.835,"volume":10000}
{"time":"2009-05-05 11:43:34","price":11.835,"volume":14088}
{"time":"2009-05-05 11:43:37","price":11.835,"volume":468}
{"time":"2009-05-05 11:43:37","price":11.835,"volume":1384}
{"time":"2009-05-05 11:43:37","price":11.835,"volume":1086}
{"time":"2009-05-05 11:43:37","price":11.835,"volume":1786}
{"time":"2009-05-05 11:43:37","price":11.835,"volume":5378}
{"time":"2009-05-05 11:43:39","price":11.835,"volume":4000}
{"time":"2009-05-05 11:44:14","price":11.83,"volume":2476}
{"time":"2009-05-05 11:44:14","price":11.83,"volume":524}
{"time":"2009-05-05 11:44:17","price":11.83,"volume":776}
{"time":"2009-05-05 11:44:19","price":11.83,"volume":8700}
{"time":"2009-05-05 11:44:19","price":11.83,"volume":2000}
{"time":"2009-05-05 11:44:19","price":11.83,"volume":2488}
{"time":"2009-05-05 11:44:19","price":11.83,"volume":1512}
{"time":"2009-05-05 11:44:21","price":11.825,"volume":2000}
{"time":"2009-05-05 11:44:21","price":11.825,"volume":1866}
{"time":"2009-05-05 11:44:21","price":11.825,"volume":134}
{"time":"2009-05-05 11:44:21","price":11.825,"volume":198}
{"time":"2009-05-05 11:44:22","price":11.825,"volume":2772}
{"time":"2009-05-05 11:44:24","price":11.83,"volume":814}
{"time":"2009-05-05 11:44:24","price":11.83,"volume":2898}
{"time":"2009-05-05 11:44:24","price":11.83,"volume":2846}
{"time":"2009-05-05 11:44:24","price":11.83,"volume":466}
{"time":"2009-05-05 11:44:24","price":11.825,"volume":2408}
{"time":"2009-05-05 11:44:26","price":11.83,"volume":2600}
{"time":"2009-05-05 11:44:29","price":11.83,"volume":1470}
{"time":"2009-05-05 11:44:47","price":11.825,"volume":5504}
{"time":"2009-05-05 11:44:47","price":11.825,"volume":3568}
{"time":"2009-05-05 11:44:47","price":11.825,"volume":1000}
{"time":"2009-05-05 11:44:47","price":11.825,"volume":2000}
{"time":"2009-05-05 11:44:47","price":11.825,"volume":2330}
{"time":"2009-05-05 11:45:00","price":11.82,"volume":2000}
{"time":"2009-05-05 11:45:00","price":11.82,"volume":200}
{"time":"2009-05-05 11:45:00","price":11.82,"volume":2000}
{"time":"2009-05-05 11:45:00","price":11.82,"volume":2000}
{"time":"2009-05-05 11:45:00","price":11.82,"volume":1000}
{"time":"2009-05-05 11:45:00","price":11.82,"volume":800}
{"time":"2009-05-05 11:45:00","price":11.82,"volume":2284}
{"time":"2009-05-05 11:45:02","price":11.82,"volume":2252}
{"time":"2009-05-05 11:45:02","price":11.82,"volume":3208}
{"time":"2009-05-05 11:45:02","price":11.82,"volume":2846}
{"time":"2009-05-05 11:45:03","price":11.82,"volume":1388}
{"time":"2009-05-05 11:45:05","price":11.82,"volume":9380}
{"time":"2009-05-05 11:45:05","price":11.82,"volume":10000}
{"time":"2009-05-05 11:45:05","price":11.82,"volume":2000}
{"time":"2009-05-05 11:45:05","price":11.825,"volume":40000}
{"time":"2009-05-05 11:45:05","price":11.825,"volume":3000}
{"time":"2009-05-05 11:45:06","price":11.825,"volume":40000}
{"time":"2009-05-05 11:45:06","price":11.825,"volume":9022}
{"time":"2009-05-05 11:45:06","price":11.83,"volume":2000}
{"time":"2009-05-05 11:45:06","price":11.83,"volume":1000}
{"time":"2009-05-05 11:45:06","price":11.83,"volume":2800}
{"time":"2009-05-05 11:45:06","price":11.83,"volume":1000}
{"time":"2009-05-05 11:45:06","price":11.83,"volume":1000}
{"time":"2009-05-05 11:45:06","price":11.83,"volume":1000}
{"time":"2009-05-05 11:45:06","price":11.83,"volume":1000}
{"time":"2009-05-05 11:45:06","price":11.835,"volume":226}
{"time":"2009-05-05 11:45:06","price":11.835,"volume":5810}
{"time":"2009-05-05 11:45:06","price":11.83,"volume":2000}
{"time":"2009-05-05 11:45:06","price":11.83,"volume":622}
{"time":"2009-05-05 11:45:06","price":11.83,"volume":2540}
{"time":"2009-05-05 11:45:06","price":11.83,"volume":1438}
{"time":"2009-05-05 11:45:06","price":11.83,"volume":2622}
{"time":"2009-05-05 11:45:06","price":11.83,"volume":4000}
{"time":"2009-05-05 11:45:09","price":11.83,"volume":28}
{"time":"2009-05-05 11:45:09","price":11.83,"volume":2994}
{"time":"2009-05-05 11:45:09","price":11.83,"volume":2994}
{"time":"2009-05-05 11:45:09","price":11.83,"volume":2994}
{"time":"2009-05-05 11:45:09","price":11.83,"volume":1374}
{"time":"2009-05-05 11:45:14","price":11.83,"volume":1000}
{"time":"2009-05-05 11:45:14","price":11.83,"volume":400}
{"time":"2009-05-05 11:45:33","price":11.835,"volume":3334}
{"time":"2009-05-05 11:46:00","price":11.83,"volume":200}
{"time":"2009-05-05 11:46:00","price":11.83,"volume":4000}
{"time":"2009-05-05 11:46:01","price":11.83,"volume":3806}
{"time":"2009-05-05 11:46:03","price":11.83,"volume":194}
{"time":"2009-05-05 11:46:05","price":11.83,"volume":1222}
{"time":"2009-05-05 11:46:13","price":11.83,"volume":322}
{"time":"2009-05-05 11:46:13","price":11.83,"volume":470}
{"time":"2009-05-05 11:46:17","price":11.82,"volume":48}
{"time":"2009-05-05 11:46:39","price":11.825,"volume":420}
{"time":"2009-05-05 11:46:51","price":11.825,"volume":6028}
{"time":"2009-05-05 11:46:51","price":11.825,"volume":1200}
{"time":"2009-05-05 11:47:01","price":11.82,"volume":42}
{"time":"2009-05-05 11:47:03","price":11.82,"volume":948}
{"time":"2009-05-05 11:47:41","price":11.82,"volume":800}
{"time":"2009-05-05 11:48:45","price":11.82,"volume":10630}
{"time":"2009-05-05 11:48:45","price":11.82,"volume":200}
{"time":"2009-05-05 11:48:45","price":11.82,"volume":9170}
{"time":"2009-05-05 11:48:45","price":11.82,"volume":1270}
{"time":"2009-05-05 11:48:49","price":11.82,"volume":5418}
{"time":"2009-05-05 11:48:49","price":11.82,"volume":2730}
{"time":"2009-05-05 11:48:49","price":11.82,"volume":20}
{"time":"2009-05-05 11:49:01","price":11.82,"volume":1832}
{"time":"2009-05-05 11:49:01","price":11.82,"volume":1642}
{"time":"2009-05-05 11:49:01","price":11.82,"volume":2330}
{"time":"2009-05-05 11:49:01","price":11.82,"volume":130}
{"time":"2009-05-05 11:49:03","price":11.82,"volume":784}
{"time":"2009-05-05 11:49:33","price":11.82,"volume":358}
{"time":"2009-05-05 11:49:47","price":11.825,"volume":180}
{"time":"2009-05-05 11:49:53","price":11.82,"volume":200}
{"time":"2009-05-05 11:49:54","price":11.82,"volume":800}
{"time":"2009-05-05 11:49:58","price":11.825,"volume":400}
{"time":"2009-05-05 11:50:00","price":11.825,"volume":10554}
{"time":"2009-05-05 11:50:00","price":11.825,"volume":2000}
{"time":"2009-05-05 11:50:00","price":11.825,"volume":214}
{"time":"2009-05-05 11:50:01","price":11.825,"volume":4000}
{"time":"2009-05-05 11:50:01","price":11.825,"volume":3630}
{"time":"2009-05-05 11:50:01","price":11.825,"volume":370}
{"time":"2009-05-05 11:50:03","price":11.825,"volume":2166}
{"time":"2009-05-05 11:50:03","price":11.825,"volume":17262}
{"time":"2009-05-05 11:50:05","price":11.825,"volume":1856}
{"time":"2009-05-05 11:50:05","price":11.825,"volume":1496}
{"time":"2009-05-05 11:50:05","price":11.825,"volume":680}
{"time":"2009-05-05 11:50:06","price":11.83,"volume":3000}
{"time":"2009-05-05 11:50:06","price":11.83,"volume":1818}
{"time":"2009-05-05 11:50:06","price":11.83,"volume":10000}
{"time":"2009-05-05 11:50:06","price":11.83,"volume":1736}
{"time":"2009-05-05 11:50:06","price":11.83,"volume":3000}
{"time":"2009-05-05 11:50:06","price":11.83,"volume":6834}
{"time":"2009-05-05 11:50:06","price":11.83,"volume":1182}
{"time":"2009-05-05 11:50:06","price":11.83,"volume":2240}
{"time":"2009-05-05 11:50:06","price":11.835,"volume":4000}
{"time":"2009-05-05 11:50:06","price":11.835,"volume":20000}
{"time":"2009-05-05 11:50:06","price":11.835,"volume":2000}
{"time":"2009-05-05 11:50:06","price":11.835,"volume":2138}
{"time":"2009-05-05 11:50:06","price":11.84,"volume":4000}
{"time":"2009-05-05 11:50:07","price":11.835,"volume":334}
{"time":"2009-05-05 11:50:07","price":11.84,"volume":6000}
{"time":"2009-05-05 11:50:07","price":11.84,"volume":6000}
{"time":"2009-05-05 11:50:07","price":11.84,"volume":380}
{"time":"2009-05-05 11:50:14","price":11.84,"volume":1390}
{"time":"2009-05-05 11:50:14","price":11.84,"volume":10000}
{"time":"2009-05-05 11:50:14","price":11.84,"volume":10000}
{"time":"2009-05-05 11:50:14","price":11.84,"volume":2348}
{"time":"2009-05-05 11:50:14","price":11.84,"volume":3048}
{"time":"2009-05-05 11:50:14","price":11.835,"volume":3200}
{"time":"2009-05-05 11:50:14","price":11.835,"volume":2794}
{"time":"2009-05-05 11:50:14","price":11.835,"volume":4006}
{"time":"2009-05-05 11:50:14","price":11.84,"volume":3200}
{"time":"2009-05-05 11:50:16","price":11.835,"volume":10606}
{"time":"2009-05-05 11:50:16","price":11.83,"volume":1600}
{"time":"2009-05-05 11:50:16","price":11.83,"volume":1024}
{"time":"2009-05-05 11:50:16","price":11.83,"volume":1414}
{"time":"2009-05-05 11:50:16","price":11.83,"volume":1562}
{"time":"2009-05-05 11:50:17","price":11.83,"volume":2886}
{"time":"2009-05-05 11:50:17","price":11.835,"volume":3362}
{"time":"2009-05-05 11:50:38","price":11.825,"volume":1000}
{"time":"2009-05-05 11:50:40","price":11.825,"volume":9418}
{"time":"2009-05-05 11:50:40","price":11.825,"volume":384}
{"time":"2009-05-05 11:50:41","price":11.825,"volume":2686}
{"time":"2009-05-05 11:50:41","price":11.825,"volume":2486}
{"time":"2009-05-05 11:50:43","price":11.825,"volume":8484}
{"time":"2009-05-05 11:50:44","price":11.825,"volume":942}
{"time":"2009-05-05 11:50:44","price":11.825,"volume":544}
{"time":"2009-05-05 11:50:44","price":11.825,"volume":30}
{"time":"2009-05-05 11:50:54","price":11.82,"volume":800}
{"time":"2009-05-05 11:50:54","price":11.82,"volume":9200}
{"time":"2009-05-05 11:50:58","price":11.82,"volume":1176}
{"time":"2009-05-05 11:50:58","price":11.83,"volume":10000}
{"time":"2009-05-05 11:50:58","price":11.83,"volume":6184}
{"time":"2009-05-05 11:51:02","price":11.825,"volume":2200}
{"time":"2009-05-05 11:51:07","price":11.82,"volume":40}
{"time":"2009-05-05 11:51:07","price":11.82,"volume":3728}
{"time":"2009-05-05 11:51:12","price":11.82,"volume":2460}
{"time":"2009-05-05 11:51:27","price":11.825,"volume":1176}
{"time":"2009-05-05 11:51:28","price":11.825,"volume":6024}
{"time":"2009-05-05 11:51:29","price":11.825,"volume":800}
{"time":"2009-05-05 11:52:09","price":11.82,"volume":2000}
{"time":"2009-05-05 11:52:10","price":11.82,"volume":6000}
{"time":"2009-05-05 11:52:10","price":11.82,"volume":444}
{"time":"2009-05-05 11:52:10","price":11.82,"volume":1228}
{"time":"2009-05-05 11:52:10","price":11.82,"volume":222}
{"time":"2009-05-05 11:52:10","price":11.82,"volume":2000}
{"time":"2009-05-05 11:52:10","price":11.82,"volume":460}
{"time":"2009-05-05 11:52:19","price":11.82,"volume":12608}
{"time":"2009-05-05 11:52:19","price":11.82,"volume":812}
{"time":"2009-05-05 11:52:19","price":11.82,"volume":1716}
{"time":"2009-05-05 11:53:03","price":11.815,"volume":7262}
{"time":"2009-05-05 11:53:03","price":11.81,"volume":3000}
{"time":"2009-05-05 11:53:03","price":11.81,"volume":19738}
{"time":"2009-05-05 11:53:03","price":11.815,"volume":806}
{"time":"2009-05-05 11:53:03","price":11.815,"volume":800}
{"time":"2009-05-05 11:53:04","price":11.815,"volume":942}
{"time":"2009-05-05 11:53:04","price":11.815,"volume":258}
{"time":"2009-05-05 11:53:04","price":11.815,"volume":2720}
{"time":"2009-05-05 11:53:04","price":11.82,"volume":84}
{"time":"2009-05-05 11:53:04","price":11.82,"volume":554}
{"time":"2009-05-05 11:53:04","price":11.82,"volume":1446}
{"time":"2009-05-05 11:53:04","price":11.82,"volume":376}
{"time":"2009-05-05 11:53:04","price":11.82,"volume":2000}
{"time":"2009-05-05 11:53:05","price":11.82,"volume":2376}
{"time":"2009-05-05 11:53:05","price":11.82,"volume":2000}
{"time":"2009-05-05 11:53:05","price":11.82,"volume":788}
{"time":"2009-05-05 11:53:09","price":11.83,"volume":3816}
{"time":"2009-05-05 11:53:09","price":11.83,"volume":698}
{"time":"2009-05-05 11:53:09","price":11.83,"volume":4000}
{"time":"2009-05-05 11:53:09","price":11.83,"volume":20000}
{"time":"2009-05-05 11:53:09","price":11.83,"volume":1000}
{"time":"2009-05-05 11:53:09","price":11.83,"volume":2000}
{"time":"2009-05-05 11:53:09","price":11.83,"volume":4000}
{"time":"2009-05-05 11:53:09","price":11.83,"volume":2200}
{"time":"2009-05-05 11:53:09","price":11.835,"volume":2000}
{"time":"2009-05-05 11:53:09","price":11.835,"volume":1000}
{"time":"2009-05-05 11:53:09","price":11.835,"volume":10000}
{"time":"2009-05-05 11:53:09","price":11.835,"volume":10000}
{"time":"2009-05-05 11:53:09","price":11.835,"volume":1000}
{"time":"2009-05-05 11:53:09","price":11.835,"volume":1000}
{"time":"2009-05-05 11:53:09","price":11.84,"volume":2000}
{"time":"2009-05-05 11:53:09","price":11.84,"volume":1000}
{"time":"2009-05-05 11:53:09","price":11.84,"volume":2000}
{"time":"2009-05-05 11:53:09","price":11.84,"volume":10000}
{"time":"2009-05-05 11:53:09","price":11.84,"volume":7714}
{"time":"2009-05-05 11:53:09","price":11.83,"volume":202}
{"time":"2009-05-05 11:53:09","price":11.83,"volume":444}
{"time":"2009-05-05 11:53:09","price":11.84,"volume":2286}
{"time":"2009-05-05 11:53:09","price":11.84,"volume":3054}
{"time":"2009-05-05 11:53:10","price":11.845,"volume":1734}
{"time":"2009-05-05 11:53:11","price":11.84,"volume":1800}
{"time":"2009-05-05 11:53:14","price":11.84,"volume":10054}
{"time":"2009-05-05 11:53:26","price":11.835,"volume":10000}
{"time":"2009-05-05 11:53:27","price":11.835,"volume":1112}
{"time":"2009-05-05 11:53:48","price":11.835,"volume":600}
{"time":"2009-05-05 11:54:12","price":11.84,"volume":342}
{"time":"2009-05-05 11:55:00","price":11.84,"volume":700}
{"time":"2009-05-05 11:55:03","price":11.84,"volume":1352}
{"time":"2009-05-05 11:55:03","price":11.84,"volume":690}
{"time":"2009-05-05 11:55:03","price":11.84,"volume":2326}
{"time":"2009-05-05 11:55:05","price":11.84,"volume":332}
{"time":"2009-05-05 11:55:05","price":11.84,"volume":10000}
{"time":"2009-05-05 11:55:06","price":11.84,"volume":80}
{"time":"2009-05-05 11:55:06","price":11.84,"volume":256}
{"time":"2009-05-05 11:55:08","price":11.84,"volume":1110}
{"time":"2009-05-05 11:55:14","price":11.835,"volume":2000}
{"time":"2009-05-05 11:55:14","price":11.835,"volume":8000}
{"time":"2009-05-05 11:55:14","price":11.835,"volume":222}
{"time":"2009-05-05 11:56:06","price":11.835,"volume":280}
{"time":"2009-05-05 11:56:07","price":11.835,"volume":1920}
{"time":"2009-05-05 11:56:07","price":11.835,"volume":920}
{"time":"2009-05-05 11:56:08","price":11.835,"volume":214}
{"time":"2009-05-05 11:56:08","price":11.835,"volume":13346}
{"time":"2009-05-05 11:56:08","price":11.835,"volume":214}
{"time":"2009-05-05 11:56:11","price":11.835,"volume":3714}
{"time":"2009-05-05 11:56:12","price":11.835,"volume":1920}
{"time":"2009-05-05 11:56:15","price":11.835,"volume":4366}
{"time":"2009-05-05 11:56:26","price":11.835,"volume":484}
{"time":"2009-05-05 11:56:53","price":11.835,"volume":6536}
{"time":"2009-05-05 11:56:54","price":11.835,"volume":726}
{"time":"2009-05-05 11:57:00","price":11.84,"volume":1832}
{"time":"2009-05-05 11:57:00","price":11.84,"volume":1900}
{"time":"2009-05-05 11:57:00","price":11.84,"volume":2000}
{"time":"2009-05-05 11:57:00","price":11.84,"volume":4000}
{"time":"2009-05-05 11:57:00","price":11.84,"volume":2646}
{"time":"2009-05-05 11:57:01","price":11.84,"volume":1314}
{"time":"2009-05-05 11:57:01","price":11.84,"volume":204}
{"time":"2009-05-05 11:57:01","price":11.84,"volume":1684}
{"time":"2009-05-05 11:57:20","price":11.84,"volume":720}
{"time":"2009-05-05 11:57:20","price":11.84,"volume":758}
{"time":"2009-05-05 11:57:29","price":11.835,"volume":2738}
{"time":"2009-05-05 11:57:32","price":11.835,"volume":1132}
{"time":"2009-05-05 11:57:34","price":11.835,"volume":4000}
{"time":"2009-05-05 11:57:35","price":11.835,"volume":444}
{"time":"2009-05-05 11:57:46","price":11.835,"volume":1000}
{"time":"2009-05-05 11:57:52","price":11.84,"volume":200}
{"time":"2009-05-05 11:58:21","price":11.835,"volume":1550}
{"time":"2009-05-05 11:58:28","price":11.83,"volume":10000}
{"time":"2009-05-05 11:58:28","price":11.83,"volume":14920}
{"time":"2009-05-05 11:58:28","price":11.83,"volume":1960}
{"time":"2009-05-05 11:58:34","price":11.825,"volume":10000}
{"time":"2009-05-05 11:58:34","price":11.825,"volume":2294}
{"time":"2009-05-05 11:58:36","price":11.825,"volume":4798}
{"time":"2009-05-05 11:58:36","price":11.825,"volume":2908}
{"time":"2009-05-05 11:58:36","price":11.825,"volume":734}
{"time":"2009-05-05 11:58:41","price":11.825,"volume":2860}
{"time":"2009-05-05 11:58:41","price":11.825,"volume":5596}
{"time":"2009-05-05 11:58:41","price":11.825,"volume":2000}
{"time":"2009-05-05 11:58:41","price":11.825,"volume":1000}
{"time":"2009-05-05 11:58:41","price":11.825,"volume":4000}
{"time":"2009-05-05 11:58:42","price":11.825,"volume":2000}
{"time":"2009-05-05 11:58:42","price":11.825,"volume":1096}
{"time":"2009-05-05 11:58:44","price":11.825,"volume":222}
{"time":"2009-05-05 11:59:00","price":11.825,"volume":2000}
{"time":"2009-05-05 11:59:00","price":11.825,"volume":48}
{"time":"2009-05-05 11:59:04","price":11.825,"volume":10340}
{"time":"2009-05-05 11:59:06","price":11.825,"volume":164}
{"time":"2009-05-05 11:59:06","price":11.825,"volume":1158}
{"time":"2009-05-05 11:59:18","price":11.825,"volume":1312}
{"time":"2009-05-05 11:59:19","price":11.825,"volume":288}
{"time":"2009-05-05 11:59:19","price":11.825,"volume":192}
{"time":"2009-05-05 11:59:19","price":11.825,"volume":4070}
{"time":"2009-05-05 11:59:19","price":11.825,"volume":2570}
{"time":"2009-05-05 11:59:19","price":11.825,"volume":200}
{"time":"2009-05-05 11:59:30","price":11.82,"volume":48}
{"time":"2009-05-05 11:59:30","price":11.83,"volume":7420}
{"time":"2009-05-05 11:59:30","price":11.83,"volume":2962}
{"time":"2009-05-05 11:59:30","price":11.83,"volume":2000}
{"time":"2009-05-05 11:59:30","price":11.83,"volume":292}
{"time":"2009-05-05 11:59:30","price":11.83,"volume":744}
{"time":"2009-05-05 11:59:30","price":11.835,"volume":600}
{"time":"2009-05-05 11:59:30","price":11.835,"volume":4000}
{"time":"2009-05-05 11:59:32","price":11.835,"volume":4000}
{"time":"2009-05-05 11:59:32","price":11.835,"volume":2000}
{"time":"2009-05-05 11:59:32","price":11.835,"volume":2066}
{"time":"2009-05-05 11:59:34","price":11.835,"volume":296}
{"time":"2009-05-05 11:59:35","price":11.835,"volume":224}
{"time":"2009-05-05 11:59:39","price":11.835,"volume":7440}
{"time":"2009-05-05 11:59:41","price":11.835,"volume":826}
{"time":"2009-05-05 11:59:49","price":11.835,"volume":3000}
{"time":"2009-05-05 11:59:49","price":11.835,"volume":66}
{"time":"2009-05-05 11:59:49","price":11.835,"volume":870}
{"time":"2009-05-05 11:59:49","price":11.835,"volume":334}
{"time":"2009-05-05 11:59:50","price":11.835,"volume":1342}
{"time":"2009-05-05 11:59:55","price":11.835,"volume":3536}
{"time":"2009-05-05 11:59:59","price":11.83,"volume":4582}
{"time":"2009-05-05 11:59:59","price":11.83,"volume":3718}
{"time":"2009-05-05 12:00:02","price":11.83,"volume":1568}
{"time":"2009-05-05 12:00:12","price":11.835,"volume":3052}
{"time":"2009-05-05 12:00:16","price":11.835,"volume":2070}
{"time":"2009-05-05 12:00:16","price":11.835,"volume":338}
{"time":"2009-05-05 12:00:16","price":11.84,"volume":1100}
{"time":"2009-05-05 12:00:16","price":11.84,"volume":1092}
{"time":"2009-05-05 12:00:16","price":11.84,"volume":426}
{"time":"2009-05-05 12:00:16","price":11.84,"volume":2000}
{"time":"2009-05-05 12:00:16","price":11.84,"volume":1492}
{"time":"2009-05-05 12:00:16","price":11.84,"volume":1968}
{"time":"2009-05-05 12:00:16","price":11.84,"volume":714}
{"time":"2009-05-05 12:00:16","price":11.84,"volume":1508}
{"time":"2009-05-05 12:00:16","price":11.84,"volume":1792}
{"time":"2009-05-05 12:00:17","price":11.83,"volume":714}
{"time":"2009-05-05 12:00:17","price":11.83,"volume":6000}
{"time":"2009-05-05 12:00:17","price":11.83,"volume":3286}
{"time":"2009-05-05 12:00:19","price":11.83,"volume":114}
{"time":"2009-05-05 12:00:19","price":11.83,"volume":2572}
{"time":"2009-05-05 12:00:34","price":11.83,"volume":7428}
{"time":"2009-05-05 12:00:34","price":11.83,"volume":5000}
{"time":"2009-05-05 12:00:34","price":11.83,"volume":20000}
{"time":"2009-05-05 12:00:34","price":11.83,"volume":8552}
{"time":"2009-05-05 12:00:35","price":11.83,"volume":824}
{"time":"2009-05-05 12:00:48","price":11.83,"volume":40624}
{"time":"2009-05-05 12:00:48","price":11.83,"volume":356}
{"time":"2009-05-05 12:00:48","price":11.83,"volume":1644}
{"time":"2009-05-05 12:00:48","price":11.83,"volume":1000}
{"time":"2009-05-05 12:00:48","price":11.83,"volume":5598}
{"time":"2009-05-05 12:00:48","price":11.83,"volume":9144}
{"time":"2009-05-05 12:00:48","price":11.83,"volume":1600}
{"time":"2009-05-05 12:00:48","price":11.83,"volume":1524}
{"time":"2009-05-05 12:00:50","price":11.825,"volume":1566}
{"time":"2009-05-05 12:00:50","price":11.825,"volume":400}
{"time":"2009-05-05 12:00:52","price":11.825,"volume":1176}
{"time":"2009-05-05 12:00:52","price":11.825,"volume":1384}
{"time":"2009-05-05 12:00:52","price":11.825,"volume":616}
{"time":"2009-05-05 12:00:58","price":11.825,"volume":224}
{"time":"2009-05-05 12:00:58","price":11.825,"volume":2962}
{"time":"2009-05-05 12:00:58","price":11.825,"volume":1058}
{"time":"2009-05-05 12:00:59","price":11.825,"volume":446}
{"time":"2009-05-05 12:01:03","price":11.825,"volume":8496}
{"time":"2009-05-05 12:01:03","price":11.825,"volume":646}
{"time":"2009-05-05 12:01:03","price":11.82,"volume":12990}
{"time":"2009-05-05 12:01:03","price":11.82,"volume":2516}
{"time":"2009-05-05 12:01:03","price":11.82,"volume":2840}
{"time":"2009-05-05 12:01:18","price":11.815,"volume":10000}
{"time":"2009-05-05 12:01:18","price":11.815,"volume":10000}
{"time":"2009-05-05 12:01:18","price":11.81,"volume":10262}
{"time":"2009-05-05 12:01:18","price":11.81,"volume":10000}
{"time":"2009-05-05 12:01:18","price":11.81,"volume":1400}
{"time":"2009-05-05 12:01:18","price":11.81,"volume":2000}
{"time":"2009-05-05 12:01:18","price":11.81,"volume":1000}
{"time":"2009-05-05 12:01:18","price":11.81,"volume":2000}
{"time":"2009-05-05 12:01:18","price":11.81,"volume":2000}
{"time":"2009-05-05 12:01:18","price":11.81,"volume":2600}
{"time":"2009-05-05 12:01:18","price":11.81,"volume":1000}
{"time":"2009-05-05 12:01:18","price":11.805,"volume":6000}
{"time":"2009-05-05 12:01:18","price":11.805,"volume":2000}
{"time":"2009-05-05 12:01:18","price":11.805,"volume":1000}
{"time":"2009-05-05 12:01:18","price":11.805,"volume":2000}
{"time":"2009-05-05 12:01:18","price":11.805,"volume":2000}
{"time":"2009-05-05 12:01:18","price":11.805,"volume":2000}
{"time":"2009-05-05 12:01:18","price":11.805,"volume":12464}
{"time":"2009-05-05 12:01:18","price":11.805,"volume":4000}
{"time":"2009-05-05 12:01:18","price":11.8,"volume":140}
{"time":"2009-05-05 12:01:18","price":11.8,"volume":2000}
{"time":"2009-05-05 12:01:18","price":11.8,"volume":10000}
{"time":"2009-05-05 12:01:18","price":11.8,"volume":1000}
{"time":"2009-05-05 12:01:18","price":11.8,"volume":2000}
{"time":"2009-05-05 12:01:18","price":11.8,"volume":100}
{"time":"2009-05-05 12:01:18","price":11.8,"volume":1000}
{"time":"2009-05-05 12:01:18","price":11.8,"volume":850}
{"time":"2009-05-05 12:01:18","price":11.8,"volume":4000}
{"time":"2009-05-05 12:01:18","price":11.8,"volume":6000}
{"time":"2009-05-05 12:01:18","price":11.8,"volume":4000}
{"time":"2009-05-05 12:01:18","price":11.8,"volume":4000}
{"time":"2009-05-05 12:01:18","price":11.795,"volume":2000}
{"time":"2009-05-05 12:01:18","price":11.795,"volume":1000}
{"time":"2009-05-05 12:01:18","price":11.795,"volume":10000}
{"time":"2009-05-05 12:01:18","price":11.795,"volume":20780}
{"time":"2009-05-05 12:01:18","price":11.795,"volume":19366}
{"time":"2009-05-05 12:01:18","price":11.81,"volume":2522}
{"time":"2009-05-05 12:01:18","price":11.81,"volume":1312}
{"time":"2009-05-05 12:01:18","price":11.815,"volume":200}
{"time":"2009-05-05 12:01:18","price":11.815,"volume":3388}
{"time":"2009-05-05 12:01:18","price":11.815,"volume":192}
{"time":"2009-05-05 12:01:22","price":11.795,"volume":2000}
{"time":"2009-05-05 12:01:22","price":11.795,"volume":600}
{"time":"2009-05-05 12:01:23","price":11.795,"volume":2000}
{"time":"2009-05-05 12:01:25","price":11.795,"volume":20000}
{"time":"2009-05-05 12:01:25","price":11.795,"volume":2000}
{"time":"2009-05-05 12:01:25","price":11.795,"volume":1518}
{"time":"2009-05-05 12:01:26","price":11.8,"volume":2930}
{"time":"2009-05-05 12:01:26","price":11.805,"volume":10000}
{"time":"2009-05-05 12:01:26","price":11.805,"volume":1812}
{"time":"2009-05-05 12:01:27","price":11.8,"volume":326}
{"time":"2009-05-05 12:01:29","price":11.805,"volume":380}
{"time":"2009-05-05 12:01:32","price":11.805,"volume":1354}
{"time":"2009-05-05 12:01:33","price":11.81,"volume":2000}
{"time":"2009-05-05 12:01:34","price":11.8,"volume":202}
{"time":"2009-05-05 12:01:34","price":11.8,"volume":1350}
{"time":"2009-05-05 12:01:34","price":11.8,"volume":1000}
{"time":"2009-05-05 12:01:51","price":11.805,"volume":2994}
{"time":"2009-05-05 12:01:53","price":11.805,"volume":5146}
{"time":"2009-05-05 12:01:53","price":11.805,"volume":1860}
{"time":"2009-05-05 12:02:02","price":11.805,"volume":1618}
{"time":"2009-05-05 12:02:02","price":11.805,"volume":6000}
{"time":"2009-05-05 12:02:02","price":11.805,"volume":2382}
{"time":"2009-05-05 12:02:05","price":11.805,"volume":1412}
{"time":"2009-05-05 12:02:05","price":11.805,"volume":2206}
{"time":"2009-05-05 12:02:05","price":11.805,"volume":2382}
{"time":"2009-05-05 12:02:05","price":11.805,"volume":930}
{"time":"2009-05-05 12:02:05","price":11.805,"volume":1412}
{"time":"2009-05-05 12:02:05","price":11.805,"volume":710}
{"time":"2009-05-05 12:02:05","price":11.805,"volume":564}
{"time":"2009-05-05 12:02:06","price":11.8,"volume":1448}
{"time":"2009-05-05 12:02:06","price":11.8,"volume":10000}
{"time":"2009-05-05 12:02:06","price":11.8,"volume":2000}
{"time":"2009-05-05 12:02:06","price":11.8,"volume":10494}
{"time":"2009-05-05 12:02:09","price":11.8,"volume":3626}
{"time":"2009-05-05 12:02:13","price":11.805,"volume":2400}
{"time":"2009-05-05 12:02:13","price":11.805,"volume":266}
{"time":"2009-05-05 12:02:15","price":11.805,"volume":2994}
{"time":"2009-05-05 12:02:15","price":11.805,"volume":4340}
{"time":"2009-05-05 12:02:18","price":11.805,"volume":334}
{"time":"2009-05-05 12:02:19","price":11.805,"volume":482}
{"time":"2009-05-05 12:02:19","price":11.805,"volume":184}
{"time":"2009-05-05 12:02:20","price":11.805,"volume":2740}
{"time":"2009-05-05 12:02:20","price":11.805,"volume":1804}
{"time":"2009-05-05 12:02:20","price":11.805,"volume":1444}
{"time":"2009-05-05 12:02:20","price":11.805,"volume":1260}
{"time":"2009-05-05 12:02:20","price":11.805,"volume":2082}
{"time":"2009-05-05 12:02:20","price":11.805,"volume":324}
{"time":"2009-05-05 12:02:21","price":11.805,"volume":346}
{"time":"2009-05-05 12:02:43","price":11.805,"volume":770}
{"time":"2009-05-05 12:02:43","price":11.805,"volume":2048}
{"time":"2009-05-05 12:02:44","price":11.805,"volume":228}
{"time":"2009-05-05 12:02:49","price":11.805,"volume":2000}
{"time":"2009-05-05 12:02:54","price":11.805,"volume":222}
{"time":"2009-05-05 12:02:57","price":11.805,"volume":800}
{"time":"2009-05-05 12:03:15","price":11.805,"volume":10000}
{"time":"2009-05-05 12:03:19","price":11.805,"volume":1200}
{"time":"2009-05-05 12:03:20","price":11.805,"volume":8800}
{"time":"2009-05-05 12:03:23","price":11.805,"volume":978}
{"time":"2009-05-05 12:03:33","price":11.805,"volume":3160}
{"time":"2009-05-05 12:03:33","price":11.805,"volume":6840}
{"time":"2009-05-05 12:03:33","price":11.805,"volume":352}
{"time":"2009-05-05 12:03:34","price":11.805,"volume":760}
{"time":"2009-05-05 12:03:40","price":11.81,"volume":758}
{"time":"2009-05-05 12:03:40","price":11.81,"volume":352}
{"time":"2009-05-05 12:03:40","price":11.81,"volume":570}
{"time":"2009-05-05 12:03:41","price":11.81,"volume":364}
{"time":"2009-05-05 12:03:41","price":11.81,"volume":1776}
{"time":"2009-05-05 12:03:41","price":11.81,"volume":1316}
{"time":"2009-05-05 12:03:41","price":11.81,"volume":3688}
{"time":"2009-05-05 12:03:41","price":11.81,"volume":2856}
{"time":"2009-05-05 12:03:42","price":11.81,"volume":7240}
{"time":"2009-05-05 12:03:42","price":11.81,"volume":2488}
{"time":"2009-05-05 12:03:42","price":11.81,"volume":272}
{"time":"2009-05-05 12:03:43","price":11.81,"volume":886}
{"time":"2009-05-05 12:03:43","price":11.81,"volume":1580}
{"time":"2009-05-05 12:03:43","price":11.81,"volume":3018}
{"time":"2009-05-05 12:03:43","price":11.81,"volume":344}
{"time":"2009-05-05 12:03:43","price":11.81,"volume":226}
{"time":"2009-05-05 12:03:44","price":11.81,"volume":922}
{"time":"2009-05-05 12:03:44","price":11.81,"volume":2830}
{"time":"2009-05-05 12:03:47","price":11.815,"volume":10000}
{"time":"2009-05-05 12:03:47","price":11.815,"volume":10000}
{"time":"2009-05-05 12:03:47","price":11.815,"volume":76}
{"time":"2009-05-05 12:03:49","price":11.815,"volume":1138}
{"time":"2009-05-05 12:03:50","price":11.815,"volume":1110}
{"time":"2009-05-05 12:03:51","price":11.82,"volume":1538}
{"time":"2009-05-05 12:03:54","price":11.815,"volume":10000}
{"time":"2009-05-05 12:04:19","price":11.815,"volume":800}
{"time":"2009-05-05 12:04:27","price":11.815,"volume":482}
{"time":"2009-05-05 12:04:30","price":11.815,"volume":1200}
{"time":"2009-05-05 12:04:38","price":11.82,"volume":2400}
{"time":"2009-05-05 12:05:10","price":11.815,"volume":206}
{"time":"2009-05-05 12:05:10","price":11.815,"volume":1508}
{"time":"2009-05-05 12:05:10","price":11.815,"volume":5286}
{"time":"2009-05-05 12:05:14","price":11.81,"volume":8000}
{"time":"2009-05-05 12:05:16","price":11.815,"volume":8562}
{"time":"2009-05-05 12:05:16","price":11.81,"volume":2068}
{"time":"2009-05-05 12:05:22","price":11.81,"volume":2000}
{"time":"2009-05-05 12:05:23","price":11.81,"volume":7932}
{"time":"2009-05-05 12:05:23","price":11.81,"volume":2000}
{"time":"2009-05-05 12:05:23","price":11.81,"volume":1000}
{"time":"2009-05-05 12:05:23","price":11.81,"volume":884}
{"time":"2009-05-05 12:05:23","price":11.81,"volume":1172}
{"time":"2009-05-05 12:06:44","price":11.815,"volume":2000}
{"time":"2009-05-05 12:06:44","price":11.815,"volume":1000}
{"time":"2009-05-05 12:06:44","price":11.815,"volume":1000}
{"time":"2009-05-05 12:06:45","price":11.815,"volume":1536}
{"time":"2009-05-05 12:06:55","price":11.82,"volume":17600}
{"time":"2009-05-05 12:06:55","price":11.82,"volume":3500}
{"time":"2009-05-05 12:06:55","price":11.82,"volume":2000}
{"time":"2009-05-05 12:06:55","price":11.82,"volume":3092}
{"time":"2009-05-05 12:06:55","price":11.82,"volume":1000}
{"time":"2009-05-05 12:06:55","price":11.82,"volume":2990}
{"time":"2009-05-05 12:06:55","price":11.82,"volume":2918}
{"time":"2009-05-05 12:06:55","price":11.82,"volume":2728}
{"time":"2009-05-05 12:06:55","price":11.82,"volume":64172}
{"time":"2009-05-05 12:06:55","price":11.82,"volume":240}
{"time":"2009-05-05 12:06:57","price":11.82,"volume":1520}
{"time":"2009-05-05 12:06:58","price":11.815,"volume":3000}
{"time":"2009-05-05 12:06:58","price":11.815,"volume":2300}
{"time":"2009-05-05 12:06:59","price":11.815,"volume":9896}
{"time":"2009-05-05 12:07:06","price":11.815,"volume":1200}
{"time":"2009-05-05 12:07:06","price":11.815,"volume":368}
{"time":"2009-05-05 12:07:06","price":11.815,"volume":654}
{"time":"2009-05-05 12:07:09","price":11.82,"volume":2854}
{"time":"2009-05-05 12:07:12","price":11.815,"volume":5990}
{"time":"2009-05-05 12:07:12","price":11.815,"volume":4010}
{"time":"2009-05-05 12:07:15","price":11.815,"volume":1428}
{"time":"2009-05-05 12:07:55","price":11.82,"volume":200}
{"time":"2009-05-05 12:08:35","price":11.82,"volume":11014}
{"time":"2009-05-05 12:08:35","price":11.82,"volume":1498}
{"time":"2009-05-05 12:08:35","price":11.82,"volume":1248}
{"time":"2009-05-05 12:08:35","price":11.82,"volume":1324}
{"time":"2009-05-05 12:08:35","price":11.82,"volume":1280}
{"time":"2009-05-05 12:08:35","price":11.82,"volume":3340}
{"time":"2009-05-05 12:08:35","price":11.82,"volume":3212}
{"time":"2009-05-05 12:08:35","price":11.82,"volume":2200}
{"time":"2009-05-05 12:08:35","price":11.82,"volume":10000}
{"time":"2009-05-05 12:08:35","price":11.82,"volume":5584}
{"time":"2009-05-05 12:08:43","price":11.82,"volume":100}
{"time":"2009-05-05 12:08:47","price":11.815,"volume":2200}
{"time":"2009-05-05 12:08:50","price":11.815,"volume":4800}
{"time":"2009-05-05 12:08:57","price":11.815,"volume":1600}
{"time":"2009-05-05 12:09:04","price":11.815,"volume":400}
{"time":"2009-05-05 12:09:04","price":11.815,"volume":80}
{"time":"2009-05-05 12:09:06","price":11.815,"volume":142}
{"time":"2009-05-05 12:09:06","price":11.815,"volume":216}
{"time":"2009-05-05 12:09:29","price":11.82,"volume":776}
{"time":"2009-05-05 12:09:45","price":11.81,"volume":2000}
{"time":"2009-05-05 12:09:45","price":11.81,"volume":10000}
{"time":"2009-05-05 12:09:45","price":11.81,"volume":400}
{"time":"2009-05-05 12:09:45","price":11.81,"volume":960}
{"time":"2009-05-05 12:09:45","price":11.81,"volume":16146}
{"time":"2009-05-05 12:09:45","price":11.81,"volume":128}
{"time":"2009-05-05 12:09:46","price":11.81,"volume":3000}
{"time":"2009-05-05 12:09:46","price":11.81,"volume":280}
{"time":"2009-05-05 12:09:46","price":11.81,"volume":52}
{"time":"2009-05-05 12:09:46","price":11.81,"volume":3004}
{"time":"2009-05-05 12:09:47","price":11.81,"volume":720}
{"time":"2009-05-05 12:09:54","price":11.805,"volume":1982}
{"time":"2009-05-05 12:09:56","price":11.805,"volume":3238}
{"time":"2009-05-05 12:09:57","price":11.805,"volume":4780}
{"time":"2009-05-05 12:09:59","price":11.805,"volume":532}
{"time":"2009-05-05 12:09:59","price":11.81,"volume":532}
{"time":"2009-05-05 12:10:22","price":11.805,"volume":1800}
{"time":"2009-05-05 12:10:22","price":11.805,"volume":258}
{"time":"2009-05-05 12:10:25","price":11.8,"volume":2000}
{"time":"2009-05-05 12:10:25","price":11.8,"volume":10000}
{"time":"2009-05-05 12:10:25","price":11.8,"volume":1000}
{"time":"2009-05-05 12:10:25","price":11.8,"volume":20000}
{"time":"2009-05-05 12:10:25","price":11.8,"volume":2800}
{"time":"2009-05-05 12:10:26","price":11.8,"volume":222}
{"time":"2009-05-05 12:10:32","price":11.805,"volume":3000}
{"time":"2009-05-05 12:10:33","price":11.805,"volume":4090}
{"time":"2009-05-05 12:10:34","price":11.805,"volume":226}
{"time":"2009-05-05 12:10:34","price":11.805,"volume":2684}
{"time":"2009-05-05 12:10:35","price":11.805,"volume":324}
{"time":"2009-05-05 12:11:42","price":11.81,"volume":1652}
{"time":"2009-05-05 12:12:03","price":11.81,"volume":1974}
{"time":"2009-05-05 12:12:03","price":11.81,"volume":3356}
{"time":"2009-05-05 12:12:03","price":11.81,"volume":3246}
{"time":"2009-05-05 12:12:03","price":11.81,"volume":1506}
{"time":"2009-05-05 12:12:03","price":11.81,"volume":758}
{"time":"2009-05-05 12:12:03","price":11.81,"volume":2270}
{"time":"2009-05-05 12:12:03","price":11.81,"volume":3832}
{"time":"2009-05-05 12:12:03","price":11.81,"volume":2302}
{"time":"2009-05-05 12:12:03","price":11.81,"volume":756}
{"time":"2009-05-05 12:12:05","price":11.81,"volume":634}
{"time":"2009-05-05 12:12:05","price":11.81,"volume":952}
{"time":"2009-05-05 12:12:05","price":11.81,"volume":702}
{"time":"2009-05-05 12:12:05","price":11.81,"volume":402}
{"time":"2009-05-05 12:12:10","price":11.81,"volume":3456}
{"time":"2009-05-05 12:12:10","price":11.81,"volume":2258}
{"time":"2009-05-05 12:12:10","price":11.815,"volume":1666}
{"time":"2009-05-05 12:12:10","price":11.815,"volume":154}
{"time":"2009-05-05 12:12:39","price":11.815,"volume":3096}
{"time":"2009-05-05 12:12:40","price":11.815,"volume":100}
{"time":"2009-05-05 12:12:40","price":11.815,"volume":1650}
{"time":"2009-05-05 12:13:08","price":11.815,"volume":1124}
{"time":"2009-05-05 12:13:08","price":11.82,"volume":948}
{"time":"2009-05-05 12:13:09","price":11.82,"volume":3246}
{"time":"2009-05-05 12:13:09","price":11.82,"volume":3702}
{"time":"2009-05-05 12:13:26","price":11.82,"volume":2000}
{"time":"2009-05-05 12:13:29","price":11.82,"volume":600}
{"time":"2009-05-05 12:13:29","price":11.82,"volume":452}
{"time":"2009-05-05 12:13:29","price":11.82,"volume":548}
{"time":"2009-05-05 12:13:29","price":11.82,"volume":1352}
{"time":"2009-05-05 12:13:29","price":11.82,"volume":378}
{"time":"2009-05-05 12:13:29","price":11.82,"volume":1100}
{"time":"2009-05-05 12:13:32","price":11.82,"volume":370}
{"time":"2009-05-05 12:13:45","price":11.815,"volume":1000}
{"time":"2009-05-05 12:14:26","price":11.815,"volume":2888}
{"time":"2009-05-05 12:14:26","price":11.815,"volume":1800}
{"time":"2009-05-05 12:14:26","price":11.815,"volume":5056}
{"time":"2009-05-05 12:14:26","price":11.815,"volume":432}
{"time":"2009-05-05 12:14:43","price":11.825,"volume":506}
{"time":"2009-05-05 12:14:53","price":11.82,"volume":600}
{"time":"2009-05-05 12:15:20","price":11.82,"volume":400}
{"time":"2009-05-05 12:15:22","price":11.815,"volume":240}
{"time":"2009-05-05 12:15:23","price":11.815,"volume":510}
{"time":"2009-05-05 12:15:35","price":11.82,"volume":3054}
{"time":"2009-05-05 12:15:35","price":11.82,"volume":2088}
{"time":"2009-05-05 12:15:35","price":11.82,"volume":3554}
{"time":"2009-05-05 12:15:35","price":11.82,"volume":1506}
{"time":"2009-05-05 12:15:35","price":11.82,"volume":200}
{"time":"2009-05-05 12:15:35","price":11.82,"volume":2240}
{"time":"2009-05-05 12:15:35","price":11.82,"volume":7358}
{"time":"2009-05-05 12:15:35","price":11.82,"volume":2642}
{"time":"2009-05-05 12:15:35","price":11.82,"volume":2000}
{"time":"2009-05-05 12:15:36","price":11.82,"volume":296}
{"time":"2009-05-05 12:15:37","price":11.82,"volume":1226}
{"time":"2009-05-05 12:15:37","price":11.82,"volume":2272}
{"time":"2009-05-05 12:15:37","price":11.82,"volume":340}
{"time":"2009-05-05 12:15:37","price":11.825,"volume":4758}
{"time":"2009-05-05 12:15:45","price":11.82,"volume":11200}
{"time":"2009-05-05 12:15:48","price":11.82,"volume":4594}
{"time":"2009-05-05 12:15:55","price":11.825,"volume":3400}
{"time":"2009-05-05 12:17:07","price":11.825,"volume":646}
{"time":"2009-05-05 12:17:43","price":11.825,"volume":1000}
{"time":"2009-05-05 12:17:44","price":11.82,"volume":600}
{"time":"2009-05-05 12:17:46","price":11.82,"volume":626}
{"time":"2009-05-05 12:17:57","price":11.82,"volume":4000}
{"time":"2009-05-05 12:17:57","price":11.82,"volume":446}
{"time":"2009-05-05 12:18:27","price":11.825,"volume":600}
{"time":"2009-05-05 12:18:48","price":11.825,"volume":9596}
{"time":"2009-05-05 12:18:48","price":11.825,"volume":3054}
{"time":"2009-05-05 12:18:50","price":11.825,"volume":6452}
{"time":"2009-05-05 12:18:50","price":11.825,"volume":372}
{"time":"2009-05-05 12:18:52","price":11.825,"volume":400}
{"time":"2009-05-05 12:19:08","price":11.825,"volume":2200}
{"time":"2009-05-05 12:19:36","price":11.825,"volume":10576}
{"time":"2009-05-05 12:19:36","price":11.825,"volume":2518}
{"time":"2009-05-05 12:19:36","price":11.825,"volume":1906}
{"time":"2009-05-05 12:19:37","price":11.82,"volume":5240}
{"time":"2009-05-05 12:19:37","price":11.82,"volume":1440}
{"time":"2009-05-05 12:19:37","price":11.82,"volume":1284}
{"time":"2009-05-05 12:19:51","price":11.825,"volume":2000}
{"time":"2009-05-05 12:20:07","price":11.825,"volume":1380}
{"time":"2009-05-05 12:20:23","price":11.825,"volume":18000}
{"time":"2009-05-05 12:20:23","price":11.825,"volume":1114}
{"time":"2009-05-05 12:20:23","price":11.825,"volume":2000}
{"time":"2009-05-05 12:20:23","price":11.825,"volume":2046}
{"time":"2009-05-05 12:20:23","price":11.825,"volume":16840}
{"time":"2009-05-05 12:20:46","price":11.825,"volume":2308}
{"time":"2009-05-05 12:20:49","price":11.825,"volume":918}
{"time":"2009-05-05 12:20:56","price":11.825,"volume":1000}
{"time":"2009-05-05 12:21:25","price":11.82,"volume":620}
{"time":"2009-05-05 12:21:26","price":11.825,"volume":5668}
{"time":"2009-05-05 12:21:49","price":11.825,"volume":4000}
{"time":"2009-05-05 12:21:56","price":11.82,"volume":6000}
{"time":"2009-05-05 12:21:59","price":11.82,"volume":2156}
{"time":"2009-05-05 12:21:59","price":11.825,"volume":10000}
{"time":"2009-05-05 12:22:02","price":11.825,"volume":106}
{"time":"2009-05-05 12:22:02","price":11.825,"volume":8}
{"time":"2009-05-05 12:22:02","price":11.825,"volume":1104}
{"time":"2009-05-05 12:22:02","price":11.825,"volume":964}
{"time":"2009-05-05 12:22:02","price":11.825,"volume":290}
{"time":"2009-05-05 12:22:03","price":11.825,"volume":1982}
{"time":"2009-05-05 12:22:08","price":11.825,"volume":370}
{"time":"2009-05-05 12:22:20","price":11.825,"volume":52}
{"time":"2009-05-05 12:22:20","price":11.82,"volume":10}
{"time":"2009-05-05 12:22:44","price":11.825,"volume":1000}
{"time":"2009-05-05 12:23:08","price":11.825,"volume":18000}
{"time":"2009-05-05 12:23:18","price":11.825,"volume":1000}
{"time":"2009-05-05 12:23:31","price":11.825,"volume":7136}
{"time":"2009-05-05 12:23:34","price":11.825,"volume":22864}
{"time":"2009-05-05 12:23:34","price":11.825,"volume":3022}
{"time":"2009-05-05 12:23:34","price":11.83,"volume":2886}
{"time":"2009-05-05 12:23:34","price":11.83,"volume":3000}
{"time":"2009-05-05 12:24:04","price":11.83,"volume":500}
{"time":"2009-05-05 12:24:31","price":11.825,"volume":1800}
{"time":"2009-05-05 12:24:31","price":11.825,"volume":6580}
{"time":"2009-05-05 12:24:31","price":11.825,"volume":11598}
{"time":"2009-05-05 12:24:31","price":11.825,"volume":416}
{"time":"2009-05-05 12:24:31","price":11.825,"volume":1800}
{"time":"2009-05-05 12:24:52","price":11.82,"volume":40}
{"time":"2009-05-05 12:24:52","price":11.82,"volume":400}
{"time":"2009-05-05 12:24:52","price":11.82,"volume":1600}
{"time":"2009-05-05 12:24:52","price":11.82,"volume":200}
{"time":"2009-05-05 12:24:52","price":11.82,"volume":77760}
{"time":"2009-05-05 12:24:55","price":11.82,"volume":14606}
{"time":"2009-05-05 12:26:36","price":11.825,"volume":120}
{"time":"2009-05-05 12:27:06","price":11.82,"volume":30000}
{"time":"2009-05-05 12:27:07","price":11.82,"volume":3346}
{"time":"2009-05-05 12:27:09","price":11.825,"volume":8378}
{"time":"2009-05-05 12:27:41","price":11.825,"volume":1364}
{"time":"2009-05-05 12:27:44","price":11.825,"volume":106}
{"time":"2009-05-05 12:28:03","price":11.825,"volume":1600}
{"time":"2009-05-05 12:28:16","price":11.825,"volume":15086}
{"time":"2009-05-05 12:28:17","price":11.825,"volume":6664}
{"time":"2009-05-05 12:28:17","price":11.825,"volume":13814}
{"time":"2009-05-05 12:28:27","price":11.825,"volume":2000}
{"time":"2009-05-05 12:28:28","price":11.825,"volume":1030}
{"time":"2009-05-05 12:28:30","price":11.825,"volume":5984}
{"time":"2009-05-05 12:28:30","price":11.825,"volume":200}
{"time":"2009-05-05 12:28:31","price":11.825,"volume":5984}
{"time":"2009-05-05 12:28:31","price":11.825,"volume":3000}
{"time":"2009-05-05 12:28:31","price":11.825,"volume":1394}
{"time":"2009-05-05 12:28:33","price":11.825,"volume":6076}
{"time":"2009-05-05 12:28:33","price":11.825,"volume":2046}
{"time":"2009-05-05 12:28:33","price":11.83,"volume":3086}
{"time":"2009-05-05 12:29:06","price":11.83,"volume":894}
{"time":"2009-05-05 12:29:06","price":11.83,"volume":3150}
{"time":"2009-05-05 12:29:06","price":11.83,"volume":348}
{"time":"2009-05-05 12:29:06","price":11.83,"volume":1236}
{"time":"2009-05-05 12:29:06","price":11.83,"volume":1952}
{"time":"2009-05-05 12:29:06","price":11.83,"volume":2184}
{"time":"2009-05-05 12:29:06","price":11.83,"volume":3552}
{"time":"2009-05-05 12:29:06","price":11.83,"volume":8646}
{"time":"2009-05-05 12:29:07","price":11.83,"volume":1480}
{"time":"2009-05-05 12:29:07","price":11.83,"volume":2892}
{"time":"2009-05-05 12:29:09","price":11.83,"volume":3000}
{"time":"2009-05-05 12:29:11","price":11.83,"volume":654}
{"time":"2009-05-05 12:29:12","price":11.83,"volume":4206}
{"time":"2009-05-05 12:29:12","price":11.83,"volume":468}
{"time":"2009-05-05 12:29:27","price":11.83,"volume":3000}
{"time":"2009-05-05 12:29:27","price":11.83,"volume":578}
{"time":"2009-05-05 12:29:27","price":11.83,"volume":6422}
{"time":"2009-05-05 12:29:28","price":11.83,"volume":332}
{"time":"2009-05-05 12:29:30","price":11.835,"volume":16702}
{"time":"2009-05-05 12:29:30","price":11.835,"volume":3000}
{"time":"2009-05-05 12:29:30","price":11.835,"volume":10000}
{"time":"2009-05-05 12:29:30","price":11.835,"volume":60000}
{"time":"2009-05-05 12:29:30","price":11.835,"volume":4868}
{"time":"2009-05-05 12:29:30","price":11.84,"volume":2000}
{"time":"2009-05-05 12:29:30","price":11.84,"volume":1000}
{"time":"2009-05-05 12:29:30","price":11.84,"volume":2430}
{"time":"2009-05-05 12:29:30","price":11.835,"volume":2400}
{"time":"2009-05-05 12:29:30","price":11.835,"volume":234}
{"time":"2009-05-05 12:29:35","price":11.84,"volume":300}
{"time":"2009-05-05 12:29:37","price":11.84,"volume":2000}
{"time":"2009-05-05 12:29:40","price":11.835,"volume":1000}
{"time":"2009-05-05 12:29:44","price":11.835,"volume":9622}
{"time":"2009-05-05 12:29:44","price":11.835,"volume":600}
{"time":"2009-05-05 12:29:44","price":11.84,"volume":5270}
{"time":"2009-05-05 12:29:44","price":11.84,"volume":4122}
{"time":"2009-05-05 12:29:44","price":11.84,"volume":682}
{"time":"2009-05-05 12:29:44","price":11.84,"volume":2000}
{"time":"2009-05-05 12:29:44","price":11.84,"volume":2968}
{"time":"2009-05-05 12:29:44","price":11.84,"volume":11540}
{"time":"2009-05-05 12:29:44","price":11.84,"volume":17312}
{"time":"2009-05-05 12:29:52","price":11.84,"volume":4448}
{"time":"2009-05-05 12:29:52","price":11.84,"volume":496}
{"time":"2009-05-05 12:29:52","price":11.84,"volume":3952}
{"time":"2009-05-05 12:29:58","price":11.835,"volume":4886}
{"time":"2009-05-05 12:29:58","price":11.835,"volume":2406}
{"time":"2009-05-05 12:29:58","price":11.835,"volume":2986}
{"time":"2009-05-05 12:30:01","price":11.835,"volume":1582}
{"time":"2009-05-05 12:30:26","price":11.845,"volume":280}
{"time":"2009-05-05 12:30:34","price":11.845,"volume":840}
{"time":"2009-05-05 12:30:49","price":11.84,"volume":22}
{"time":"2009-05-05 12:30:54","price":11.845,"volume":4466}
{"time":"2009-05-05 12:30:55","price":11.845,"volume":1400}
{"time":"2009-05-05 12:30:57","price":11.845,"volume":800}
{"time":"2009-05-05 12:31:14","price":11.84,"volume":7162}
{"time":"2009-05-05 12:31:14","price":11.84,"volume":12352}
{"time":"2009-05-05 12:31:14","price":11.84,"volume":8894}
{"time":"2009-05-05 12:31:14","price":11.84,"volume":2000}
{"time":"2009-05-05 12:31:14","price":11.84,"volume":1000}
{"time":"2009-05-05 12:31:15","price":11.84,"volume":4084}
{"time":"2009-05-05 12:31:56","price":11.835,"volume":200}
{"time":"2009-05-05 12:31:59","price":11.835,"volume":1800}
{"time":"2009-05-05 12:31:59","price":11.835,"volume":3032}
{"time":"2009-05-05 12:32:30","price":11.84,"volume":3332}
{"time":"2009-05-05 12:32:30","price":11.84,"volume":1352}
{"time":"2009-05-05 12:32:36","price":11.84,"volume":600}
{"time":"2009-05-05 12:33:39","price":11.84,"volume":300}
{"time":"2009-05-05 12:33:44","price":11.84,"volume":59224}
{"time":"2009-05-05 12:33:44","price":11.84,"volume":2050}
{"time":"2009-05-05 12:33:44","price":11.84,"volume":100}
{"time":"2009-05-05 12:33:44","price":11.84,"volume":620}
{"time":"2009-05-05 12:33:44","price":11.84,"volume":1514}
{"time":"2009-05-05 12:33:45","price":11.84,"volume":894}
{"time":"2009-05-05 12:33:45","price":11.84,"volume":7088}
{"time":"2009-05-05 12:34:14","price":11.845,"volume":22444}
{"time":"2009-05-05 12:34:14","price":11.845,"volume":1000}
{"time":"2009-05-05 12:34:14","price":11.845,"volume":2000}
{"time":"2009-05-05 12:34:14","price":11.85,"volume":436}
{"time":"2009-05-05 12:34:14","price":11.85,"volume":16000}
{"time":"2009-05-05 12:34:14","price":11.85,"volume":732}
{"time":"2009-05-05 12:34:14","price":11.85,"volume":6000}
{"time":"2009-05-05 12:34:14","price":11.85,"volume":3000}
{"time":"2009-05-05 12:34:14","price":11.85,"volume":4000}
{"time":"2009-05-05 12:34:14","price":11.85,"volume":400}
{"time":"2009-05-05 12:34:14","price":11.85,"volume":800}
{"time":"2009-05-05 12:34:15","price":11.85,"volume":2400}
{"time":"2009-05-05 12:34:15","price":11.85,"volume":94}
{"time":"2009-05-05 12:34:17","price":11.855,"volume":2000}
{"time":"2009-05-05 12:34:17","price":11.855,"volume":1000}
{"time":"2009-05-05 12:34:17","price":11.855,"volume":8528}
{"time":"2009-05-05 12:34:17","price":11.855,"volume":1472}
{"time":"2009-05-05 12:34:17","price":11.855,"volume":1484}
{"time":"2009-05-05 12:34:18","price":11.855,"volume":1600}
{"time":"2009-05-05 12:34:23","price":11.85,"volume":1600}
{"time":"2009-05-05 12:34:23","price":11.85,"volume":12496}
{"time":"2009-05-05 12:34:23","price":11.85,"volume":4466}
{"time":"2009-05-05 12:34:23","price":11.85,"volume":2000}
{"time":"2009-05-05 12:34:23","price":11.85,"volume":2540}
{"time":"2009-05-05 12:34:26","price":11.85,"volume":4746}
{"time":"2009-05-05 12:34:34","price":11.85,"volume":8790}
{"time":"2009-05-05 12:34:34","price":11.85,"volume":400}
{"time":"2009-05-05 12:34:34","price":11.85,"volume":576}
{"time":"2009-05-05 12:34:41","price":11.855,"volume":312}
{"time":"2009-05-05 12:34:41","price":11.855,"volume":2992}
{"time":"2009-05-05 12:34:41","price":11.86,"volume":6696}
{"time":"2009-05-05 12:34:48","price":11.855,"volume":368}
{"time":"2009-05-05 12:34:49","price":11.855,"volume":300}
{"time":"2009-05-05 12:34:50","price":11.855,"volume":444}
{"time":"2009-05-05 12:35:26","price":11.85,"volume":2992}
{"time":"2009-05-05 12:35:26","price":11.85,"volume":20000}
{"time":"2009-05-05 12:35:26","price":11.85,"volume":15622}
{"time":"2009-05-05 12:35:26","price":11.85,"volume":2724}
{"time":"2009-05-05 12:35:26","price":11.85,"volume":3676}
{"time":"2009-05-05 12:35:26","price":11.85,"volume":2602}
{"time":"2009-05-05 12:35:27","price":11.85,"volume":332}
{"time":"2009-05-05 12:35:28","price":11.86,"volume":1640}
{"time":"2009-05-05 12:35:28","price":11.86,"volume":3304}
{"time":"2009-05-05 12:35:28","price":11.86,"volume":1000}
{"time":"2009-05-05 12:35:28","price":11.86,"volume":120}
{"time":"2009-05-05 12:35:28","price":11.86,"volume":348}
{"time":"2009-05-05 12:35:32","price":11.85,"volume":5268}
{"time":"2009-05-05 12:35:32","price":11.85,"volume":300}
{"time":"2009-05-05 12:35:32","price":11.85,"volume":1600}
{"time":"2009-05-05 12:35:32","price":11.85,"volume":15034}
{"time":"2009-05-05 12:35:32","price":11.85,"volume":4966}
{"time":"2009-05-05 12:35:32","price":11.85,"volume":1034}
{"time":"2009-05-05 12:35:32","price":11.85,"volume":2994}
{"time":"2009-05-05 12:35:32","price":11.85,"volume":2994}
{"time":"2009-05-05 12:35:32","price":11.85,"volume":2994}
{"time":"2009-05-05 12:35:32","price":11.85,"volume":2994}
{"time":"2009-05-05 12:35:32","price":11.85,"volume":4402}
{"time":"2009-05-05 12:35:32","price":11.85,"volume":3622}
{"time":"2009-05-05 12:35:34","price":11.85,"volume":11026}
{"time":"2009-05-05 12:35:37","price":11.85,"volume":4000}
{"time":"2009-05-05 12:35:37","price":11.85,"volume":444}
{"time":"2009-05-05 12:35:39","price":11.85,"volume":4530}
{"time":"2009-05-05 12:35:39","price":11.85,"volume":1200}
{"time":"2009-05-05 12:35:39","price":11.85,"volume":1200}
{"time":"2009-05-05 12:35:39","price":11.85,"volume":504}
{"time":"2009-05-05 12:35:51","price":11.86,"volume":4000}
{"time":"2009-05-05 12:35:54","price":11.85,"volume":13808}
{"time":"2009-05-05 12:35:54","price":11.85,"volume":17152}
{"time":"2009-05-05 12:35:54","price":11.85,"volume":2848}
{"time":"2009-05-05 12:35:54","price":11.85,"volume":2894}
{"time":"2009-05-05 12:35:54","price":11.85,"volume":2000}
{"time":"2009-05-05 12:35:54","price":11.85,"volume":332}
{"time":"2009-05-05 12:35:55","price":11.855,"volume":11472}
{"time":"2009-05-05 12:35:55","price":11.855,"volume":14006}
{"time":"2009-05-05 12:35:55","price":11.855,"volume":2000}
{"time":"2009-05-05 12:35:55","price":11.855,"volume":2872}
{"time":"2009-05-05 12:35:55","price":11.86,"volume":7110}
{"time":"2009-05-05 12:35:55","price":11.86,"volume":2000}
{"time":"2009-05-05 12:35:55","price":11.86,"volume":894}
{"time":"2009-05-05 12:35:55","price":11.86,"volume":2056}
{"time":"2009-05-05 12:35:55","price":11.86,"volume":1000}
{"time":"2009-05-05 12:35:55","price":11.86,"volume":4056}
{"time":"2009-05-05 12:35:55","price":11.86,"volume":144}
{"time":"2009-05-05 12:35:55","price":11.86,"volume":1846}
{"time":"2009-05-05 12:35:55","price":11.86,"volume":4200}
{"time":"2009-05-05 12:35:55","price":11.86,"volume":4200}
{"time":"2009-05-05 12:35:56","price":11.86,"volume":4200}
{"time":"2009-05-05 12:35:56","price":11.86,"volume":4200}
{"time":"2009-05-05 12:35:56","price":11.86,"volume":4200}
{"time":"2009-05-05 12:35:57","price":11.86,"volume":2436}
{"time":"2009-05-05 12:35:57","price":11.86,"volume":1764}
{"time":"2009-05-05 12:35:57","price":11.86,"volume":1230}
{"time":"2009-05-05 12:35:57","price":11.86,"volume":2902}
{"time":"2009-05-05 12:35:57","price":11.86,"volume":1298}
{"time":"2009-05-05 12:35:57","price":11.86,"volume":98}
{"time":"2009-05-05 12:35:57","price":11.86,"volume":4192}
{"time":"2009-05-05 12:35:57","price":11.86,"volume":88}
{"time":"2009-05-05 12:37:00","price":11.85,"volume":16640}
{"time":"2009-05-05 12:37:03","price":11.85,"volume":2160}
{"time":"2009-05-05 12:37:03","price":11.85,"volume":9366}
{"time":"2009-05-05 12:37:13","price":11.86,"volume":300}
{"time":"2009-05-05 12:37:13","price":11.855,"volume":200}
{"time":"2009-05-05 12:37:13","price":11.85,"volume":3810}
{"time":"2009-05-05 12:37:13","price":11.85,"volume":12172}
{"time":"2009-05-05 12:37:14","price":11.85,"volume":480}
{"time":"2009-05-05 12:37:16","price":11.85,"volume":48}
{"time":"2009-05-05 12:37:17","price":11.85,"volume":1358}
{"time":"2009-05-05 12:37:30","price":11.86,"volume":400}
{"time":"2009-05-05 12:37:39","price":11.85,"volume":400}
{"time":"2009-05-05 12:37:46","price":11.85,"volume":4098}
{"time":"2009-05-05 12:37:46","price":11.85,"volume":244}
{"time":"2009-05-05 12:37:46","price":11.85,"volume":300}
{"time":"2009-05-05 12:38:06","price":11.85,"volume":16640}
{"time":"2009-05-05 12:38:06","price":11.85,"volume":1848}
{"time":"2009-05-05 12:38:26","price":11.85,"volume":312}
{"time":"2009-05-05 12:38:26","price":11.85,"volume":600}
{"time":"2009-05-05 12:38:26","price":11.85,"volume":5088}
{"time":"2009-05-05 12:38:26","price":11.85,"volume":666}
{"time":"2009-05-05 12:38:37","price":11.85,"volume":8356}
{"time":"2009-05-05 12:38:37","price":11.85,"volume":930}
{"time":"2009-05-05 12:38:40","price":11.85,"volume":8848}
{"time":"2009-05-05 12:38:40","price":11.85,"volume":11152}
{"time":"2009-05-05 12:38:41","price":11.85,"volume":982}
{"time":"2009-05-05 12:38:47","price":11.85,"volume":10000}
{"time":"2009-05-05 12:38:47","price":11.85,"volume":426}
{"time":"2009-05-05 12:38:50","price":11.85,"volume":2000}
{"time":"2009-05-05 12:38:56","price":11.85,"volume":5392}
{"time":"2009-05-05 12:38:56","price":11.85,"volume":15808}
{"time":"2009-05-05 12:39:00","price":11.85,"volume":1000}
{"time":"2009-05-05 12:39:01","price":11.85,"volume":4000}
{"time":"2009-05-05 12:39:21","price":11.85,"volume":4126}
{"time":"2009-05-05 12:39:21","price":11.85,"volume":9674}
{"time":"2009-05-05 12:39:21","price":11.85,"volume":206}
{"time":"2009-05-05 12:39:21","price":11.85,"volume":1168}
{"time":"2009-05-05 12:39:21","price":11.85,"volume":426}
{"time":"2009-05-05 12:39:21","price":11.85,"volume":2568}
{"time":"2009-05-05 12:39:32","price":11.85,"volume":16232}
{"time":"2009-05-05 12:39:34","price":11.85,"volume":16594}
{"time":"2009-05-05 12:40:00","price":11.85,"volume":2000}
{"time":"2009-05-05 12:40:04","price":11.85,"volume":206}
{"time":"2009-05-05 12:40:04","price":11.85,"volume":800}
{"time":"2009-05-05 12:40:04","price":11.85,"volume":1786}
{"time":"2009-05-05 12:40:22","price":11.85,"volume":4106}
{"time":"2009-05-05 12:40:31","price":11.85,"volume":2000}
{"time":"2009-05-05 12:40:38","price":11.855,"volume":1164}
{"time":"2009-05-05 12:40:47","price":11.855,"volume":1234}
{"time":"2009-05-05 12:40:47","price":11.855,"volume":1442}
{"time":"2009-05-05 12:40:47","price":11.855,"volume":210}
{"time":"2009-05-05 12:40:47","price":11.86,"volume":2000}
{"time":"2009-05-05 12:40:47","price":11.86,"volume":1000}
{"time":"2009-05-05 12:40:47","price":11.86,"volume":2450}
{"time":"2009-05-05 12:40:47","price":11.86,"volume":4814}
{"time":"2009-05-05 12:40:47","price":11.86,"volume":1090}
{"time":"2009-05-05 12:40:47","price":11.86,"volume":6188}
{"time":"2009-05-05 12:41:06","price":11.855,"volume":2738}
{"time":"2009-05-05 12:41:06","price":11.855,"volume":6132}
{"time":"2009-05-05 12:41:06","price":11.855,"volume":1130}
{"time":"2009-05-05 12:41:09","price":11.855,"volume":2454}
{"time":"2009-05-05 12:41:13","price":11.85,"volume":6924}
{"time":"2009-05-05 12:41:13","price":11.85,"volume":1600}
{"time":"2009-05-05 12:41:26","price":11.85,"volume":17200}
{"time":"2009-05-05 12:41:26","price":11.85,"volume":200}
{"time":"2009-05-05 12:41:34","price":11.855,"volume":2000}
{"time":"2009-05-05 12:41:43","price":11.855,"volume":2900}
{"time":"2009-05-05 12:41:43","price":11.855,"volume":2700}
{"time":"2009-05-05 12:41:53","price":11.855,"volume":2000}
{"time":"2009-05-05 12:42:01","price":11.86,"volume":1000}
{"time":"2009-05-05 12:42:28","price":11.86,"volume":1722}
{"time":"2009-05-05 12:42:28","price":11.86,"volume":10000}
{"time":"2009-05-05 12:42:28","price":11.86,"volume":2000}
{"time":"2009-05-05 12:42:28","price":11.86,"volume":7200}
{"time":"2009-05-05 12:42:28","price":11.86,"volume":2720}
{"time":"2009-05-05 12:42:28","price":11.86,"volume":6358}
{"time":"2009-05-05 12:42:28","price":11.855,"volume":1200}
{"time":"2009-05-05 12:42:28","price":11.85,"volume":17200}
{"time":"2009-05-05 12:42:28","price":11.85,"volume":2800}
{"time":"2009-05-05 12:42:28","price":11.85,"volume":100}
{"time":"2009-05-05 12:42:28","price":11.85,"volume":650}
{"time":"2009-05-05 12:42:28","price":11.85,"volume":2992}
{"time":"2009-05-05 12:42:28","price":11.85,"volume":2030}
{"time":"2009-05-05 12:42:28","price":11.855,"volume":2800}
{"time":"2009-05-05 12:43:43","price":11.855,"volume":748}
{"time":"2009-05-05 12:43:51","price":11.85,"volume":17200}
{"time":"2009-05-05 12:43:51","price":11.85,"volume":2000}
{"time":"2009-05-05 12:43:51","price":11.85,"volume":2724}
{"time":"2009-05-05 12:43:51","price":11.85,"volume":1000}
{"time":"2009-05-05 12:43:51","price":11.85,"volume":37076}
{"time":"2009-05-05 12:43:53","price":11.85,"volume":10000}
{"time":"2009-05-05 12:43:57","price":11.85,"volume":1812}
{"time":"2009-05-05 12:43:58","price":11.85,"volume":5388}
{"time":"2009-05-05 12:44:03","price":11.85,"volume":17200}
{"time":"2009-05-05 12:44:03","price":11.85,"volume":22800}
{"time":"2009-05-05 12:44:06","price":11.85,"volume":10150}
{"time":"2009-05-05 12:44:06","price":11.85,"volume":7050}
{"time":"2009-05-05 12:44:06","price":11.85,"volume":2000}
{"time":"2009-05-05 12:44:06","price":11.85,"volume":2954}
{"time":"2009-05-05 12:44:06","price":11.85,"volume":3954}
{"time":"2009-05-05 12:44:06","price":11.85,"volume":3570}
{"time":"2009-05-05 12:44:07","price":11.85,"volume":2000}
{"time":"2009-05-05 12:44:12","price":11.85,"volume":11630}
{"time":"2009-05-05 12:44:12","price":11.85,"volume":2000}
{"time":"2009-05-05 12:44:12","price":11.85,"volume":2000}
{"time":"2009-05-05 12:44:12","price":11.85,"volume":4000}
{"time":"2009-05-05 12:44:12","price":11.85,"volume":9072}
{"time":"2009-05-05 12:44:12","price":11.85,"volume":2000}
{"time":"2009-05-05 12:44:12","price":11.85,"volume":874}
{"time":"2009-05-05 12:44:12","price":11.85,"volume":2000}
{"time":"2009-05-05 12:44:12","price":11.85,"volume":2000}
{"time":"2009-05-05 12:44:12","price":11.85,"volume":2000}
{"time":"2009-05-05 12:44:12","price":11.85,"volume":994}
{"time":"2009-05-05 12:44:12","price":11.85,"volume":2000}
{"time":"2009-05-05 12:44:12","price":11.85,"volume":2000}
{"time":"2009-05-05 12:44:12","price":11.85,"volume":894}
{"time":"2009-05-05 12:44:12","price":11.85,"volume":2000}
{"time":"2009-05-05 12:44:12","price":11.85,"volume":2000}
{"time":"2009-05-05 12:44:12","price":11.85,"volume":2000}
{"time":"2009-05-05 12:44:12","price":11.85,"volume":758}
{"time":"2009-05-05 12:44:13","price":11.85,"volume":2000}
{"time":"2009-05-05 12:44:14","price":11.85,"volume":2000}
{"time":"2009-05-05 12:44:14","price":11.85,"volume":3388}
{"time":"2009-05-05 12:44:15","price":11.85,"volume":2000}
{"time":"2009-05-05 12:44:15","price":11.85,"volume":2000}
{"time":"2009-05-05 12:44:16","price":11.85,"volume":2000}
{"time":"2009-05-05 12:44:21","price":11.85,"volume":2000}
{"time":"2009-05-05 12:44:21","price":11.85,"volume":200}
{"time":"2009-05-05 12:44:27","price":11.855,"volume":70}
{"time":"2009-05-05 12:44:34","price":11.85,"volume":2000}
{"time":"2009-05-05 12:44:34","price":11.85,"volume":2112}
{"time":"2009-05-05 12:44:35","price":11.855,"volume":182}
{"time":"2009-05-05 12:44:35","price":11.855,"volume":712}
{"time":"2009-05-05 12:44:38","price":11.855,"volume":2332}
{"time":"2009-05-05 12:44:38","price":11.855,"volume":2000}
{"time":"2009-05-05 12:44:38","price":11.855,"volume":944}
{"time":"2009-05-05 12:44:38","price":11.855,"volume":724}
{"time":"2009-05-05 12:44:38","price":11.855,"volume":380}
{"time":"2009-05-05 12:44:38","price":11.855,"volume":2396}
{"time":"2009-05-05 12:44:38","price":11.855,"volume":2748}
{"time":"2009-05-05 12:44:38","price":11.855,"volume":244}
{"time":"2009-05-05 12:44:38","price":11.855,"volume":2464}
{"time":"2009-05-05 12:44:38","price":11.855,"volume":2172}
{"time":"2009-05-05 12:44:46","price":11.85,"volume":664}
{"time":"2009-05-05 12:44:46","price":11.85,"volume":800}
{"time":"2009-05-05 12:44:46","price":11.85,"volume":2000}
{"time":"2009-05-05 12:44:46","price":11.85,"volume":3798}
{"time":"2009-05-05 12:44:46","price":11.85,"volume":2000}
{"time":"2009-05-05 12:44:46","price":11.85,"volume":738}
{"time":"2009-05-05 12:45:03","price":11.85,"volume":9262}
{"time":"2009-05-05 12:45:03","price":11.85,"volume":2000}
{"time":"2009-05-05 12:45:03","price":11.85,"volume":2000}
{"time":"2009-05-05 12:45:03","price":11.85,"volume":4452}
{"time":"2009-05-05 12:45:04","price":11.85,"volume":1406}
{"time":"2009-05-05 12:45:06","price":11.85,"volume":424}
{"time":"2009-05-05 12:45:06","price":11.85,"volume":170}
{"time":"2009-05-05 12:45:06","price":11.85,"volume":424}
{"time":"2009-05-05 12:45:13","price":11.85,"volume":2000}
{"time":"2009-05-05 12:45:13","price":11.85,"volume":2000}
{"time":"2009-05-05 12:45:25","price":11.85,"volume":2000}
{"time":"2009-05-05 12:45:25","price":11.85,"volume":618}
{"time":"2009-05-05 12:45:51","price":11.85,"volume":2000}
{"time":"2009-05-05 12:46:35","price":11.85,"volume":600}
{"time":"2009-05-05 12:46:43","price":11.855,"volume":10000}
{"time":"2009-05-05 12:46:43","price":11.855,"volume":1034}
{"time":"2009-05-05 12:46:43","price":11.855,"volume":2000}
{"time":"2009-05-05 12:46:43","price":11.855,"volume":2000}
{"time":"2009-05-05 12:46:51","price":11.855,"volume":4098}
{"time":"2009-05-05 12:47:00","price":11.86,"volume":4000}
{"time":"2009-05-05 12:47:00","price":11.86,"volume":7964}
{"time":"2009-05-05 12:47:00","price":11.86,"volume":388}
{"time":"2009-05-05 12:47:00","price":11.855,"volume":12040}
{"time":"2009-05-05 12:47:03","price":11.855,"volume":400}
{"time":"2009-05-05 12:47:05","price":11.855,"volume":468}
{"time":"2009-05-05 12:47:05","price":11.855,"volume":2142}
{"time":"2009-05-05 12:47:05","price":11.855,"volume":2000}
{"time":"2009-05-05 12:47:06","price":11.855,"volume":2000}
{"time":"2009-05-05 12:47:07","price":11.855,"volume":2000}
{"time":"2009-05-05 12:47:07","price":11.855,"volume":4000}
{"time":"2009-05-05 12:47:21","price":11.855,"volume":2000}
{"time":"2009-05-05 12:47:21","price":11.855,"volume":3702}
{"time":"2009-05-05 12:47:23","price":11.855,"volume":2260}
{"time":"2009-05-05 12:47:23","price":11.855,"volume":3228}
{"time":"2009-05-05 12:47:23","price":11.855,"volume":2000}
{"time":"2009-05-05 12:47:27","price":11.855,"volume":2000}
{"time":"2009-05-05 12:47:27","price":11.855,"volume":2000}
{"time":"2009-05-05 12:47:30","price":11.855,"volume":2000}
{"time":"2009-05-05 12:47:38","price":11.855,"volume":2000}
{"time":"2009-05-05 12:47:38","price":11.855,"volume":2098}
{"time":"2009-05-05 12:47:40","price":11.855,"volume":2000}
{"time":"2009-05-05 12:47:40","price":11.855,"volume":2098}
{"time":"2009-05-05 12:47:40","price":11.855,"volume":2000}
{"time":"2009-05-05 12:47:42","price":11.855,"volume":2000}
{"time":"2009-05-05 12:47:42","price":11.855,"volume":2000}
{"time":"2009-05-05 12:47:42","price":11.855,"volume":2000}
{"time":"2009-05-05 12:47:42","price":11.855,"volume":2098}
{"time":"2009-05-05 12:47:51","price":11.855,"volume":2000}
{"time":"2009-05-05 12:47:51","price":11.855,"volume":18000}
{"time":"2009-05-05 12:47:54","price":11.855,"volume":2000}
{"time":"2009-05-05 12:47:54","price":11.855,"volume":2098}
{"time":"2009-05-05 12:47:57","price":11.855,"volume":2000}
{"time":"2009-05-05 12:47:57","price":11.855,"volume":526}
{"time":"2009-05-05 12:47:57","price":11.855,"volume":102}
{"time":"2009-05-05 12:48:06","price":11.85,"volume":800}
{"time":"2009-05-05 12:48:06","price":11.85,"volume":6252}
{"time":"2009-05-05 12:48:06","price":11.85,"volume":10000}
{"time":"2009-05-05 12:48:06","price":11.85,"volume":418}
{"time":"2009-05-05 12:48:13","price":11.855,"volume":2000}
{"time":"2009-05-05 12:48:19","price":11.85,"volume":10000}
{"time":"2009-05-05 12:48:26","price":11.855,"volume":2906}
{"time":"2009-05-05 12:48:26","price":11.855,"volume":1052}
{"time":"2009-05-05 12:48:26","price":11.855,"volume":1266}
{"time":"2009-05-05 12:48:26","price":11.855,"volume":1766}
{"time":"2009-05-05 12:48:26","price":11.855,"volume":382}
{"time":"2009-05-05 12:48:26","price":11.855,"volume":1096}
{"time":"2009-05-05 12:48:26","price":11.855,"volume":2898}
{"time":"2009-05-05 12:48:26","price":11.855,"volume":6006}
{"time":"2009-05-05 12:48:26","price":11.855,"volume":10000}
{"time":"2009-05-05 12:48:26","price":11.855,"volume":1044}
{"time":"2009-05-05 12:48:26","price":11.855,"volume":2000}
{"time":"2009-05-05 12:48:33","price":11.855,"volume":3000}
{"time":"2009-05-05 12:48:33","price":11.855,"volume":3880}
{"time":"2009-05-05 12:48:33","price":11.855,"volume":1120}
{"time":"2009-05-05 12:48:33","price":11.855,"volume":880}
{"time":"2009-05-05 12:48:33","price":11.855,"volume":720}
{"time":"2009-05-05 12:48:34","price":11.855,"volume":2000}
{"time":"2009-05-05 12:48:34","price":11.85,"volume":2990}
{"time":"2009-05-05 12:48:38","price":11.855,"volume":2000}
{"time":"2009-05-05 12:48:39","price":11.855,"volume":1000}
{"time":"2009-05-05 12:48:45","price":11.855,"volume":1000}
{"time":"2009-05-05 12:48:47","price":11.855,"volume":2000}
{"time":"2009-05-05 12:48:49","price":11.855,"volume":1000}
{"time":"2009-05-05 12:48:55","price":11.86,"volume":340}
{"time":"2009-05-05 12:49:02","price":11.85,"volume":1892}
{"time":"2009-05-05 12:49:02","price":11.85,"volume":2000}
{"time":"2009-05-05 12:49:02","price":11.85,"volume":1000}
{"time":"2009-05-05 12:49:02","price":11.85,"volume":1252}
{"time":"2009-05-05 12:49:02","price":11.85,"volume":1000}
{"time":"2009-05-05 12:49:02","price":11.85,"volume":2856}
{"time":"2009-05-05 12:49:02","price":11.85,"volume":7144}
{"time":"2009-05-05 12:49:02","price":11.85,"volume":1600}
{"time":"2009-05-05 12:49:11","price":11.85,"volume":600}
{"time":"2009-05-05 12:49:11","price":11.85,"volume":1386}
{"time":"2009-05-05 12:49:16","price":11.845,"volume":9162}
{"time":"2009-05-05 12:49:16","price":11.845,"volume":838}
{"time":"2009-05-05 12:49:16","price":11.845,"volume":2586}
{"time":"2009-05-05 12:49:16","price":11.845,"volume":5358}
{"time":"2009-05-05 12:49:17","price":11.845,"volume":3576}
{"time":"2009-05-05 12:49:22","price":11.845,"volume":4294}
{"time":"2009-05-05 12:49:22","price":11.85,"volume":1000}
{"time":"2009-05-05 12:49:24","price":11.845,"volume":400}
{"time":"2009-05-05 12:49:24","price":11.845,"volume":1200}
{"time":"2009-05-05 12:49:24","price":11.845,"volume":800}
{"time":"2009-05-05 12:49:44","price":11.84,"volume":2000}
{"time":"2009-05-05 12:49:44","price":11.84,"volume":2296}
{"time":"2009-05-05 12:49:44","price":11.84,"volume":2764}
{"time":"2009-05-05 12:49:44","price":11.84,"volume":2000}
{"time":"2009-05-05 12:49:44","price":11.84,"volume":2940}
{"time":"2009-05-05 12:49:44","price":11.84,"volume":4000}
{"time":"2009-05-05 12:49:44","price":11.84,"volume":3148}
{"time":"2009-05-05 12:49:44","price":11.84,"volume":6852}
{"time":"2009-05-05 12:49:44","price":11.835,"volume":1000}
{"time":"2009-05-05 12:49:44","price":11.835,"volume":2000}
{"time":"2009-05-05 12:49:44","price":11.835,"volume":2000}
{"time":"2009-05-05 12:49:44","price":11.835,"volume":3418}
{"time":"2009-05-05 12:49:45","price":11.835,"volume":10982}
{"time":"2009-05-05 12:49:45","price":11.835,"volume":6408}
{"time":"2009-05-05 12:49:45","price":11.83,"volume":2000}
{"time":"2009-05-05 12:49:45","price":11.83,"volume":1000}
{"time":"2009-05-05 12:49:45","price":11.83,"volume":4000}
{"time":"2009-05-05 12:49:45","price":11.83,"volume":6228}
{"time":"2009-05-05 12:49:45","price":11.83,"volume":6090}
{"time":"2009-05-05 12:49:50","price":11.835,"volume":590}
{"time":"2009-05-05 12:49:53","price":11.83,"volume":58}
{"time":"2009-05-05 12:49:58","price":11.825,"volume":20000}
{"time":"2009-05-05 12:50:01","price":11.83,"volume":2000}
{"time":"2009-05-05 12:50:09","price":11.83,"volume":7942}
{"time":"2009-05-05 12:50:09","price":11.83,"volume":2058}
{"time":"2009-05-05 12:50:17","price":11.825,"volume":2000}
{"time":"2009-05-05 12:50:17","price":11.825,"volume":20000}
{"time":"2009-05-05 12:50:17","price":11.825,"volume":2000}
{"time":"2009-05-05 12:50:17","price":11.825,"volume":1902}
{"time":"2009-05-05 12:50:17","price":11.83,"volume":7942}
{"time":"2009-05-05 12:50:17","price":11.83,"volume":1144}
{"time":"2009-05-05 12:50:18","price":11.83,"volume":884}
{"time":"2009-05-05 12:50:18","price":11.83,"volume":238}
{"time":"2009-05-05 12:50:18","price":11.83,"volume":784}
{"time":"2009-05-05 12:50:18","price":11.83,"volume":632}
{"time":"2009-05-05 12:50:18","price":11.83,"volume":410}
{"time":"2009-05-05 12:50:18","price":11.83,"volume":1602}
{"time":"2009-05-05 12:50:18","price":11.83,"volume":1438}
{"time":"2009-05-05 12:50:32","price":11.84,"volume":2000}
{"time":"2009-05-05 12:50:32","price":11.835,"volume":2000}
{"time":"2009-05-05 12:50:32","price":11.835,"volume":2840}
{"time":"2009-05-05 12:50:32","price":11.83,"volume":1160}
{"time":"2009-05-05 12:50:56","price":11.835,"volume":610}
{"time":"2009-05-05 12:51:19","price":11.83,"volume":294}
{"time":"2009-05-05 12:51:22","price":11.835,"volume":748}
{"time":"2009-05-05 12:51:30","price":11.835,"volume":6000}
{"time":"2009-05-05 12:51:46","price":11.835,"volume":20}
{"time":"2009-05-05 12:51:48","price":11.835,"volume":3232}
{"time":"2009-05-05 12:51:48","price":11.835,"volume":2000}
{"time":"2009-05-05 12:52:12","price":11.83,"volume":1706}
{"time":"2009-05-05 12:52:12","price":11.83,"volume":272}
{"time":"2009-05-05 12:52:12","price":11.83,"volume":1400}
{"time":"2009-05-05 12:52:12","price":11.83,"volume":2926}
{"time":"2009-05-05 12:52:12","price":11.83,"volume":6000}
{"time":"2009-05-05 12:52:12","price":11.83,"volume":7800}
{"time":"2009-05-05 12:52:12","price":11.83,"volume":11762}
{"time":"2009-05-05 12:52:12","price":11.83,"volume":7800}
{"time":"2009-05-05 12:52:12","price":11.83,"volume":13566}
{"time":"2009-05-05 12:52:12","price":11.83,"volume":4068}
{"time":"2009-05-05 12:52:12","price":11.83,"volume":1026}
{"time":"2009-05-05 12:52:12","price":11.83,"volume":902}
{"time":"2009-05-05 12:52:14","price":11.83,"volume":16030}
{"time":"2009-05-05 12:52:14","price":11.83,"volume":1426}
{"time":"2009-05-05 12:52:14","price":11.83,"volume":1184}
{"time":"2009-05-05 12:52:14","price":11.83,"volume":922}
{"time":"2009-05-05 12:52:27","price":11.825,"volume":4000}
{"time":"2009-05-05 12:52:44","price":11.83,"volume":19562}
{"time":"2009-05-05 12:52:44","price":11.83,"volume":3594}
{"time":"2009-05-05 12:52:44","price":11.83,"volume":1438}
{"time":"2009-05-05 12:52:44","price":11.83,"volume":2000}
{"time":"2009-05-05 12:52:44","price":11.83,"volume":5032}
{"time":"2009-05-05 12:52:44","price":11.83,"volume":6546}
{"time":"2009-05-05 12:52:44","price":11.83,"volume":7984}
{"time":"2009-05-05 12:52:44","price":11.83,"volume":1462}
{"time":"2009-05-05 12:53:07","price":11.83,"volume":1000}
{"time":"2009-05-05 12:53:43","price":11.825,"volume":2000}
{"time":"2009-05-05 12:53:49","price":11.83,"volume":1000}
{"time":"2009-05-05 12:53:59","price":11.83,"volume":600}
{"time":"2009-05-05 12:54:04","price":11.83,"volume":1000}
{"time":"2009-05-05 12:54:08","price":11.83,"volume":6000}
{"time":"2009-05-05 12:54:13","price":11.83,"volume":2000}
{"time":"2009-05-05 12:54:15","price":11.83,"volume":4000}
{"time":"2009-05-05 12:54:16","price":11.83,"volume":2164}
{"time":"2009-05-05 12:54:16","price":11.83,"volume":938}
{"time":"2009-05-05 12:54:16","price":11.83,"volume":966}
{"time":"2009-05-05 12:54:17","price":11.83,"volume":266}
{"time":"2009-05-05 12:54:17","price":11.83,"volume":1534}
{"time":"2009-05-05 12:54:17","price":11.83,"volume":2000}
{"time":"2009-05-05 12:54:17","price":11.83,"volume":822}
{"time":"2009-05-05 12:54:17","price":11.83,"volume":4622}
{"time":"2009-05-05 12:54:17","price":11.83,"volume":4622}
{"time":"2009-05-05 12:54:17","price":11.83,"volume":4622}
{"time":"2009-05-05 12:54:17","price":11.83,"volume":4622}
{"time":"2009-05-05 12:54:17","price":11.83,"volume":1074}
{"time":"2009-05-05 12:54:17","price":11.83,"volume":7334}
{"time":"2009-05-05 12:54:21","price":11.83,"volume":2000}
{"time":"2009-05-05 12:54:30","price":11.83,"volume":1400}
{"time":"2009-05-05 12:54:39","price":11.83,"volume":6000}
{"time":"2009-05-05 12:54:41","price":11.83,"volume":6000}
{"time":"2009-05-05 12:54:50","price":11.83,"volume":770}
{"time":"2009-05-05 12:55:16","price":11.83,"volume":3392}
{"time":"2009-05-05 12:55:16","price":11.83,"volume":182}
{"time":"2009-05-05 12:55:20","price":11.83,"volume":818}
{"time":"2009-05-05 12:55:20","price":11.83,"volume":182}
{"time":"2009-05-05 12:56:22","price":11.83,"volume":5000}
{"time":"2009-05-05 12:56:32","price":11.83,"volume":1988}
{"time":"2009-05-05 12:56:32","price":11.83,"volume":12}
{"time":"2009-05-05 12:56:43","price":11.83,"volume":3366}
{"time":"2009-05-05 12:56:43","price":11.83,"volume":2040}
{"time":"2009-05-05 12:56:43","price":11.83,"volume":1560}
{"time":"2009-05-05 12:56:43","price":11.83,"volume":2000}
{"time":"2009-05-05 12:56:43","price":11.83,"volume":1494}
{"time":"2009-05-05 12:56:43","price":11.83,"volume":16066}
{"time":"2009-05-05 12:56:43","price":11.835,"volume":400}
{"time":"2009-05-05 12:56:43","price":11.835,"volume":400}
{"time":"2009-05-05 12:56:43","price":11.84,"volume":2000}
{"time":"2009-05-05 12:56:43","price":11.84,"volume":1200}
{"time":"2009-05-05 12:56:43","price":11.84,"volume":672}
{"time":"2009-05-05 12:56:44","price":11.84,"volume":1328}
{"time":"2009-05-05 12:56:44","price":11.84,"volume":2000}
{"time":"2009-05-05 12:56:49","price":11.84,"volume":672}
{"time":"2009-05-05 12:56:49","price":11.84,"volume":2000}
{"time":"2009-05-05 12:56:49","price":11.84,"volume":1842}
{"time":"2009-05-05 12:56:49","price":11.84,"volume":4180}
{"time":"2009-05-05 12:56:50","price":11.84,"volume":2000}
{"time":"2009-05-05 12:57:07","price":11.84,"volume":15400}
{"time":"2009-05-05 12:57:08","price":11.84,"volume":160}
{"time":"2009-05-05 12:57:16","price":11.84,"volume":802}
{"time":"2009-05-05 12:57:42","price":11.84,"volume":1000}
{"time":"2009-05-05 12:58:14","price":11.84,"volume":484}
{"time":"2009-05-05 12:58:14","price":11.84,"volume":3254}
{"time":"2009-05-05 12:58:55","price":11.84,"volume":1000}
{"time":"2009-05-05 12:59:01","price":11.835,"volume":1524}
{"time":"2009-05-05 12:59:05","price":11.84,"volume":968}
{"time":"2009-05-05 12:59:05","price":11.84,"volume":1032}
{"time":"2009-05-05 12:59:08","price":11.84,"volume":2200}
{"time":"2009-05-05 12:59:09","price":11.835,"volume":2190}
{"time":"2009-05-05 12:59:09","price":11.835,"volume":804}
{"time":"2009-05-05 12:59:09","price":11.835,"volume":2994}
{"time":"2009-05-05 12:59:09","price":11.84,"volume":864}
{"time":"2009-05-05 12:59:09","price":11.84,"volume":66}
{"time":"2009-05-05 12:59:13","price":11.84,"volume":750}
{"time":"2009-05-05 12:59:38","price":11.835,"volume":5884}
{"time":"2009-05-05 12:59:38","price":11.84,"volume":956}
{"time":"2009-05-05 13:00:22","price":11.84,"volume":3504}
{"time":"2009-05-05 13:00:22","price":11.84,"volume":1640}
{"time":"2009-05-05 13:01:00","price":11.84,"volume":1572}
{"time":"2009-05-05 13:01:00","price":11.84,"volume":4082}
{"time":"2009-05-05 13:01:00","price":11.84,"volume":1944}
{"time":"2009-05-05 13:01:00","price":11.84,"volume":200}
{"time":"2009-05-05 13:01:00","price":11.84,"volume":3200}
{"time":"2009-05-05 13:01:00","price":11.84,"volume":1604}
{"time":"2009-05-05 13:01:19","price":11.84,"volume":2560}
{"time":"2009-05-05 13:01:42","price":11.845,"volume":2000}
{"time":"2009-05-05 13:01:43","price":11.85,"volume":420}
{"time":"2009-05-05 13:01:43","price":11.85,"volume":336}
{"time":"2009-05-05 13:02:03","price":11.85,"volume":2712}
{"time":"2009-05-05 13:02:03","price":11.85,"volume":1978}
{"time":"2009-05-05 13:02:03","price":11.85,"volume":2954}
{"time":"2009-05-05 13:02:03","price":11.85,"volume":2822}
{"time":"2009-05-05 13:02:03","price":11.85,"volume":2616}
{"time":"2009-05-05 13:02:03","price":11.855,"volume":6358}
{"time":"2009-05-05 13:02:06","price":11.85,"volume":2994}
{"time":"2009-05-05 13:02:06","price":11.85,"volume":24924}
{"time":"2009-05-05 13:02:06","price":11.855,"volume":3642}
{"time":"2009-05-05 13:02:06","price":11.855,"volume":2000}
{"time":"2009-05-05 13:02:06","price":11.855,"volume":7492}
{"time":"2009-05-05 13:02:21","price":11.85,"volume":4000}
{"time":"2009-05-05 13:02:26","price":11.85,"volume":100}
{"time":"2009-05-05 13:02:41","price":11.85,"volume":600}
{"time":"2009-05-05 13:02:49","price":11.845,"volume":14302}
{"time":"2009-05-05 13:02:49","price":11.845,"volume":400}
{"time":"2009-05-05 13:02:49","price":11.845,"volume":15212}
{"time":"2009-05-05 13:02:57","price":11.84,"volume":320}
{"time":"2009-05-05 13:03:25","price":11.845,"volume":688}
{"time":"2009-05-05 13:03:25","price":11.845,"volume":9312}
{"time":"2009-05-05 13:03:26","price":11.84,"volume":7120}
{"time":"2009-05-05 13:03:26","price":11.84,"volume":2000}
{"time":"2009-05-05 13:03:26","price":11.84,"volume":13542}
{"time":"2009-05-05 13:03:26","price":11.84,"volume":2000}
{"time":"2009-05-05 13:03:26","price":11.84,"volume":732}
{"time":"2009-05-05 13:03:26","price":11.84,"volume":9550}
{"time":"2009-05-05 13:03:26","price":11.84,"volume":2070}
{"time":"2009-05-05 13:03:26","price":11.84,"volume":1000}
{"time":"2009-05-05 13:03:26","price":11.835,"volume":1708}
{"time":"2009-05-05 13:03:26","price":11.835,"volume":11846}
{"time":"2009-05-05 13:03:26","price":11.835,"volume":5484}
{"time":"2009-05-05 13:03:26","price":11.835,"volume":10672}
{"time":"2009-05-05 13:03:26","price":11.83,"volume":2000}
{"time":"2009-05-05 13:03:26","price":11.83,"volume":1000}
{"time":"2009-05-05 13:03:26","price":11.83,"volume":6000}
{"time":"2009-05-05 13:03:26","price":11.83,"volume":1686}
{"time":"2009-05-05 13:03:27","price":11.83,"volume":11302}
{"time":"2009-05-05 13:03:27","price":11.83,"volume":6162}
{"time":"2009-05-05 13:03:27","price":11.83,"volume":15222}
{"time":"2009-05-05 13:03:27","price":11.825,"volume":9054}
{"time":"2009-05-05 13:03:27","price":11.825,"volume":4946}
{"time":"2009-05-05 13:03:27","price":11.825,"volume":2000}
{"time":"2009-05-05 13:03:27","price":11.825,"volume":1000}
{"time":"2009-05-05 13:03:27","price":11.825,"volume":7946}
{"time":"2009-05-05 13:03:28","price":11.825,"volume":12054}
{"time":"2009-05-05 13:03:28","price":11.825,"volume":2702}
{"time":"2009-05-05 13:03:28","price":11.825,"volume":6530}
{"time":"2009-05-05 13:03:28","price":11.825,"volume":2998}
{"time":"2009-05-05 13:03:28","price":11.825,"volume":2000}
{"time":"2009-05-05 13:03:28","price":11.825,"volume":5770}
{"time":"2009-05-05 13:03:28","price":11.825,"volume":2994}
{"time":"2009-05-05 13:03:28","price":11.825,"volume":2912}
{"time":"2009-05-05 13:03:28","price":11.825,"volume":2994}
{"time":"2009-05-05 13:03:28","price":11.83,"volume":14560}
{"time":"2009-05-05 13:03:28","price":11.83,"volume":1282}
{"time":"2009-05-05 13:03:28","price":11.825,"volume":2948}
{"time":"2009-05-05 13:03:28","price":11.825,"volume":2880}
{"time":"2009-05-05 13:03:29","price":11.825,"volume":5272}
{"time":"2009-05-05 13:03:29","price":11.825,"volume":15842}
{"time":"2009-05-05 13:03:29","price":11.825,"volume":10774}
{"time":"2009-05-05 13:03:29","price":11.825,"volume":8206}
{"time":"2009-05-05 13:03:29","price":11.825,"volume":1020}
{"time":"2009-05-05 13:03:29","price":11.825,"volume":13576}
{"time":"2009-05-05 13:03:36","price":11.825,"volume":1148}
{"time":"2009-05-05 13:03:42","price":11.825,"volume":8182}
{"time":"2009-05-05 13:03:42","price":11.825,"volume":9820}
{"time":"2009-05-05 13:03:42","price":11.825,"volume":36}
{"time":"2009-05-05 13:03:42","price":11.825,"volume":814}
{"time":"2009-05-05 13:03:42","price":11.825,"volume":1186}
{"time":"2009-05-05 13:03:47","price":11.825,"volume":6000}
{"time":"2009-05-05 13:03:57","price":11.825,"volume":14000}
{"time":"2009-05-05 13:03:57","price":11.825,"volume":2000}
{"time":"2009-05-05 13:03:57","price":11.825,"volume":2892}
{"time":"2009-05-05 13:03:57","price":11.825,"volume":1000}
{"time":"2009-05-05 13:03:57","price":11.825,"volume":10000}
{"time":"2009-05-05 13:03:57","price":11.825,"volume":10692}
{"time":"2009-05-05 13:03:57","price":11.825,"volume":1844}
{"time":"2009-05-05 13:03:57","price":11.825,"volume":7000}
{"time":"2009-05-05 13:03:57","price":11.825,"volume":2000}
{"time":"2009-05-05 13:03:57","price":11.825,"volume":130}
{"time":"2009-05-05 13:03:59","price":11.825,"volume":8442}
{"time":"2009-05-05 13:03:59","price":11.835,"volume":1698}
{"time":"2009-05-05 13:04:02","price":11.845,"volume":4628}
{"time":"2009-05-05 13:04:06","price":11.845,"volume":3046}
{"time":"2009-05-05 13:04:06","price":11.845,"volume":5372}
{"time":"2009-05-05 13:04:06","price":11.845,"volume":22000}
{"time":"2009-05-05 13:04:06","price":11.845,"volume":4000}
{"time":"2009-05-05 13:04:06","price":11.84,"volume":2000}
{"time":"2009-05-05 13:04:06","price":11.84,"volume":2064}
{"time":"2009-05-05 13:04:06","price":11.85,"volume":196}
{"time":"2009-05-05 13:04:06","price":11.85,"volume":6094}
{"time":"2009-05-05 13:04:06","price":11.85,"volume":2000}
{"time":"2009-05-05 13:04:06","price":11.85,"volume":2100}
{"time":"2009-05-05 13:04:06","price":11.85,"volume":1000}
{"time":"2009-05-05 13:04:06","price":11.85,"volume":1918}
{"time":"2009-05-05 13:04:06","price":11.85,"volume":2098}
{"time":"2009-05-05 13:04:06","price":11.85,"volume":16718}
{"time":"2009-05-05 13:04:06","price":11.85,"volume":2538}
{"time":"2009-05-05 13:04:10","price":11.85,"volume":2000}
{"time":"2009-05-05 13:04:10","price":11.85,"volume":2060}
{"time":"2009-05-05 13:04:14","price":11.845,"volume":14534}
{"time":"2009-05-05 13:04:48","price":11.85,"volume":200}
{"time":"2009-05-05 13:04:50","price":11.835,"volume":2000}
{"time":"2009-05-05 13:04:50","price":11.835,"volume":6038}
{"time":"2009-05-05 13:05:03","price":11.84,"volume":310}
{"time":"2009-05-05 13:05:25","price":11.84,"volume":10000}
{"time":"2009-05-05 13:05:30","price":11.84,"volume":12186}
{"time":"2009-05-05 13:05:30","price":11.84,"volume":3050}
{"time":"2009-05-05 13:05:30","price":11.84,"volume":366}
{"time":"2009-05-05 13:05:30","price":11.84,"volume":3416}
{"time":"2009-05-05 13:05:30","price":11.835,"volume":5634}
{"time":"2009-05-05 13:05:30","price":11.85,"volume":2000}
{"time":"2009-05-05 13:05:30","price":11.85,"volume":1000}
{"time":"2009-05-05 13:05:30","price":11.85,"volume":1856}
{"time":"2009-05-05 13:05:35","price":11.84,"volume":2886}
{"time":"2009-05-05 13:05:35","price":11.84,"volume":2000}
{"time":"2009-05-05 13:05:35","price":11.84,"volume":10000}
{"time":"2009-05-05 13:05:35","price":11.84,"volume":16256}
{"time":"2009-05-05 13:05:38","price":11.835,"volume":2054}
{"time":"2009-05-05 13:05:38","price":11.835,"volume":2632}
{"time":"2009-05-05 13:05:38","price":11.835,"volume":3358}
{"time":"2009-05-05 13:05:39","price":11.835,"volume":2132}
{"time":"2009-05-05 13:05:39","price":11.835,"volume":2942}
{"time":"2009-05-05 13:05:39","price":11.835,"volume":1474}
{"time":"2009-05-05 13:05:40","price":11.835,"volume":4010}
{"time":"2009-05-05 13:05:46","price":11.83,"volume":2854}
{"time":"2009-05-05 13:05:46","price":11.83,"volume":12422}
{"time":"2009-05-05 13:05:46","price":11.83,"volume":13776}
{"time":"2009-05-05 13:05:48","price":11.83,"volume":2562}
{"time":"2009-05-05 13:05:50","price":11.825,"volume":2000}
{"time":"2009-05-05 13:05:50","price":11.825,"volume":1000}
{"time":"2009-05-05 13:05:50","price":11.825,"volume":6058}
{"time":"2009-05-05 13:05:50","price":11.83,"volume":3000}
{"time":"2009-05-05 13:06:21","price":11.835,"volume":160}
{"time":"2009-05-05 13:06:34","price":11.83,"volume":200}
{"time":"2009-05-05 13:06:34","price":11.83,"volume":5790}
{"time":"2009-05-05 13:06:34","price":11.83,"volume":2854}
{"time":"2009-05-05 13:06:34","price":11.83,"volume":7358}
{"time":"2009-05-05 13:06:34","price":11.83,"volume":1400}
{"time":"2009-05-05 13:06:34","price":11.83,"volume":5028}
{"time":"2009-05-05 13:06:35","price":11.83,"volume":902}
{"time":"2009-05-05 13:06:35","price":11.825,"volume":3942}
{"time":"2009-05-05 13:06:35","price":11.825,"volume":958}
{"time":"2009-05-05 13:06:36","price":11.825,"volume":1042}
{"time":"2009-05-05 13:06:41","price":11.82,"volume":42670}
{"time":"2009-05-05 13:06:41","price":11.83,"volume":3164}
{"time":"2009-05-05 13:06:41","price":11.83,"volume":2000}
{"time":"2009-05-05 13:06:41","price":11.83,"volume":3052}
{"time":"2009-05-05 13:06:41","price":11.825,"volume":80}
{"time":"2009-05-05 13:06:45","price":11.825,"volume":9910}
{"time":"2009-05-05 13:06:45","price":11.825,"volume":4894}
{"time":"2009-05-05 13:06:51","price":11.82,"volume":17266}
{"time":"2009-05-05 13:07:01","price":11.82,"volume":4532}
{"time":"2009-05-05 13:07:22","price":11.82,"volume":3710}
{"time":"2009-05-05 13:07:22","price":11.82,"volume":1994}
{"time":"2009-05-05 13:07:22","price":11.82,"volume":500}
{"time":"2009-05-05 13:07:22","price":11.82,"volume":2000}
{"time":"2009-05-05 13:07:22","price":11.82,"volume":1000}
{"time":"2009-05-05 13:07:22","price":11.82,"volume":2000}
{"time":"2009-05-05 13:07:22","price":11.82,"volume":200}
{"time":"2009-05-05 13:07:22","price":11.82,"volume":1000}
{"time":"2009-05-05 13:07:22","price":11.82,"volume":612}
{"time":"2009-05-05 13:07:22","price":11.82,"volume":1388}
{"time":"2009-05-05 13:07:22","price":11.82,"volume":1096}
{"time":"2009-05-05 13:07:22","price":11.82,"volume":8380}
{"time":"2009-05-05 13:07:22","price":11.82,"volume":5978}
{"time":"2009-05-05 13:07:22","price":11.82,"volume":4000}
{"time":"2009-05-05 13:07:32","price":11.815,"volume":3000}
{"time":"2009-05-05 13:07:32","price":11.815,"volume":2800}
{"time":"2009-05-05 13:07:32","price":11.815,"volume":2000}
{"time":"2009-05-05 13:07:32","price":11.815,"volume":494}
{"time":"2009-05-05 13:07:35","price":11.815,"volume":19506}
{"time":"2009-05-05 13:07:35","price":11.815,"volume":2000}
{"time":"2009-05-05 13:07:36","price":11.815,"volume":14128}
{"time":"2009-05-05 13:07:36","price":11.815,"volume":200}
{"time":"2009-05-05 13:07:36","price":11.815,"volume":592}
{"time":"2009-05-05 13:07:37","price":11.81,"volume":2022}
{"time":"2009-05-05 13:07:42","price":11.82,"volume":200}
{"time":"2009-05-05 13:07:42","price":11.81,"volume":12324}
{"time":"2009-05-05 13:07:43","price":11.81,"volume":5654}
{"time":"2009-05-05 13:07:43","price":11.81,"volume":100}
{"time":"2009-05-05 13:07:43","price":11.81,"volume":1800}
{"time":"2009-05-05 13:07:43","price":11.81,"volume":1364}
{"time":"2009-05-05 13:07:52","price":11.81,"volume":5576}
{"time":"2009-05-05 13:07:59","price":11.815,"volume":1400}
{"time":"2009-05-05 13:08:02","price":11.815,"volume":200}
{"time":"2009-05-05 13:08:15","price":11.82,"volume":2000}
{"time":"2009-05-05 13:08:15","price":11.82,"volume":3250}
{"time":"2009-05-05 13:08:15","price":11.815,"volume":2000}
{"time":"2009-05-05 13:08:15","price":11.81,"volume":4424}
{"time":"2009-05-05 13:08:15","price":11.81,"volume":1200}
{"time":"2009-05-05 13:08:15","price":11.81,"volume":1634}
{"time":"2009-05-05 13:08:17","price":11.82,"volume":2234}
{"time":"2009-05-05 13:08:17","price":11.82,"volume":1814}
{"time":"2009-05-05 13:08:17","price":11.82,"volume":1068}
{"time":"2009-05-05 13:08:17","price":11.82,"volume":1990}
{"time":"2009-05-05 13:08:17","price":11.82,"volume":1004}
{"time":"2009-05-05 13:08:17","price":11.82,"volume":4036}
{"time":"2009-05-05 13:08:19","price":11.82,"volume":1356}
{"time":"2009-05-05 13:08:19","price":11.82,"volume":528}
{"time":"2009-05-05 13:08:19","price":11.82,"volume":1956}
{"time":"2009-05-05 13:08:19","price":11.82,"volume":1672}
{"time":"2009-05-05 13:08:19","price":11.82,"volume":360}
{"time":"2009-05-05 13:08:19","price":11.82,"volume":554}
{"time":"2009-05-05 13:08:24","price":11.825,"volume":12934}
{"time":"2009-05-05 13:08:24","price":11.825,"volume":1956}
{"time":"2009-05-05 13:08:24","price":11.825,"volume":1278}
{"time":"2009-05-05 13:08:26","price":11.82,"volume":9522}
{"time":"2009-05-05 13:08:37","price":11.82,"volume":478}
{"time":"2009-05-05 13:08:37","price":11.82,"volume":15134}
{"time":"2009-05-05 13:08:37","price":11.82,"volume":2000}
{"time":"2009-05-05 13:08:37","price":11.82,"volume":2884}
{"time":"2009-05-05 13:08:37","price":11.82,"volume":15852}
{"time":"2009-05-05 13:08:37","price":11.82,"volume":718}
{"time":"2009-05-05 13:09:32","price":11.82,"volume":3282}
{"time":"2009-05-05 13:09:32","price":11.82,"volume":16054}
{"time":"2009-05-05 13:09:32","price":11.82,"volume":5960}
{"time":"2009-05-05 13:09:32","price":11.82,"volume":8418}
{"time":"2009-05-05 13:09:42","price":11.82,"volume":5622}
{"time":"2009-05-05 13:09:42","price":11.82,"volume":3228}
{"time":"2009-05-05 13:09:42","price":11.82,"volume":9434}
{"time":"2009-05-05 13:10:01","price":11.82,"volume":7338}
{"time":"2009-05-05 13:10:01","price":11.82,"volume":3000}
{"time":"2009-05-05 13:10:01","price":11.82,"volume":9662}
{"time":"2009-05-05 13:10:01","price":11.82,"volume":1166}
{"time":"2009-05-05 13:10:01","price":11.82,"volume":1158}
{"time":"2009-05-05 13:10:07","price":11.815,"volume":1400}
{"time":"2009-05-05 13:10:07","price":11.815,"volume":7364}
{"time":"2009-05-05 13:10:52","price":11.82,"volume":4000}
{"time":"2009-05-05 13:10:52","price":11.82,"volume":2000}
{"time":"2009-05-05 13:10:52","price":11.82,"volume":4324}
{"time":"2009-05-05 13:10:52","price":11.82,"volume":198}
{"time":"2009-05-05 13:10:52","price":11.82,"volume":3800}
{"time":"2009-05-05 13:10:52","price":11.82,"volume":200}
{"time":"2009-05-05 13:10:52","price":11.82,"volume":1800}
{"time":"2009-05-05 13:10:53","price":11.82,"volume":3678}
{"time":"2009-05-05 13:10:53","price":11.82,"volume":20000}
{"time":"2009-05-05 13:11:23","price":11.815,"volume":11494}
{"time":"2009-05-05 13:11:28","price":11.82,"volume":200}
{"time":"2009-05-05 13:11:28","price":11.815,"volume":2514}
{"time":"2009-05-05 13:11:28","price":11.815,"volume":6624}
{"time":"2009-05-05 13:11:47","price":11.815,"volume":2000}
{"time":"2009-05-05 13:11:48","price":11.815,"volume":10806}
{"time":"2009-05-05 13:11:50","price":11.815,"volume":570}
{"time":"2009-05-05 13:11:55","price":11.815,"volume":364}
{"time":"2009-05-05 13:11:55","price":11.81,"volume":2000}
{"time":"2009-05-05 13:11:55","price":11.81,"volume":2576}
{"time":"2009-05-05 13:12:11","price":11.815,"volume":200}
{"time":"2009-05-05 13:12:57","price":11.815,"volume":2}
{"time":"2009-05-05 13:13:00","price":11.815,"volume":3940}
{"time":"2009-05-05 13:13:22","price":11.815,"volume":27056}
{"time":"2009-05-05 13:13:22","price":11.815,"volume":2000}
{"time":"2009-05-05 13:13:22","price":11.815,"volume":944}
{"time":"2009-05-05 13:13:22","price":11.81,"volume":6610}
{"time":"2009-05-05 13:14:37","price":11.815,"volume":98}
{"time":"2009-05-05 13:14:39","price":11.815,"volume":4110}
{"time":"2009-05-05 13:14:39","price":11.81,"volume":2354}
{"time":"2009-05-05 13:14:43","price":11.815,"volume":2000}
{"time":"2009-05-05 13:15:08","price":11.815,"volume":4190}
{"time":"2009-05-05 13:15:08","price":11.815,"volume":6274}
{"time":"2009-05-05 13:15:08","price":11.815,"volume":2994}
{"time":"2009-05-05 13:15:28","price":11.815,"volume":2200}
{"time":"2009-05-05 13:15:28","price":11.815,"volume":1800}
{"time":"2009-05-05 13:15:33","price":11.815,"volume":2058}
{"time":"2009-05-05 13:15:33","price":11.815,"volume":8068}
{"time":"2009-05-05 13:15:33","price":11.815,"volume":2000}
{"time":"2009-05-05 13:15:39","price":11.81,"volume":4460}
{"time":"2009-05-05 13:15:39","price":11.81,"volume":1000}
{"time":"2009-05-05 13:15:39","price":11.81,"volume":1326}
{"time":"2009-05-05 13:16:01","price":11.815,"volume":200}
{"time":"2009-05-05 13:16:01","price":11.815,"volume":4558}
{"time":"2009-05-05 13:17:16","price":11.815,"volume":9144}
{"time":"2009-05-05 13:18:23","price":11.815,"volume":6098}
{"time":"2009-05-05 13:18:23","price":11.815,"volume":2000}
{"time":"2009-05-05 13:18:23","price":11.815,"volume":9764}
{"time":"2009-05-05 13:18:23","price":11.815,"volume":6298}
{"time":"2009-05-05 13:18:23","price":11.815,"volume":1412}
{"time":"2009-05-05 13:18:27","price":11.815,"volume":1460}
{"time":"2009-05-05 13:18:47","price":11.815,"volume":1160}
{"time":"2009-05-05 13:18:47","price":11.815,"volume":780}
{"time":"2009-05-05 13:18:47","price":11.815,"volume":1286}
{"time":"2009-05-05 13:18:50","price":11.815,"volume":6422}
{"time":"2009-05-05 13:18:50","price":11.815,"volume":6762}
{"time":"2009-05-05 13:18:50","price":11.815,"volume":1200}
{"time":"2009-05-05 13:18:50","price":11.815,"volume":1666}
{"time":"2009-05-05 13:19:00","price":11.815,"volume":3710}
{"time":"2009-05-05 13:19:01","price":11.815,"volume":20000}
{"time":"2009-05-05 13:19:01","price":11.815,"volume":154}
{"time":"2009-05-05 13:19:10","price":11.81,"volume":5082}
{"time":"2009-05-05 13:19:20","price":11.81,"volume":3592}
{"time":"2009-05-05 13:19:20","price":11.81,"volume":118}
{"time":"2009-05-05 13:19:25","price":11.815,"volume":3000}
{"time":"2009-05-05 13:19:25","price":11.815,"volume":7000}
{"time":"2009-05-05 13:19:25","price":11.81,"volume":1082}
{"time":"2009-05-05 13:19:49","price":11.82,"volume":240}
{"time":"2009-05-05 13:19:49","price":11.82,"volume":524}
{"time":"2009-05-05 13:19:55","price":11.82,"volume":3874}
{"time":"2009-05-05 13:19:55","price":11.82,"volume":2000}
{"time":"2009-05-05 13:19:55","price":11.82,"volume":1126}
{"time":"2009-05-05 13:19:55","price":11.82,"volume":3224}
{"time":"2009-05-05 13:19:55","price":11.82,"volume":2128}
{"time":"2009-05-05 13:19:55","price":11.81,"volume":5064}
{"time":"2009-05-05 13:22:00","price":11.82,"volume":1300}
{"time":"2009-05-05 13:22:00","price":11.82,"volume":700}
{"time":"2009-05-05 13:22:03","price":11.82,"volume":456}
{"time":"2009-05-05 13:22:03","price":11.82,"volume":2736}
{"time":"2009-05-05 13:22:03","price":11.82,"volume":2214}
{"time":"2009-05-05 13:22:03","price":11.82,"volume":1380}
{"time":"2009-05-05 13:22:03","price":11.82,"volume":1596}
{"time":"2009-05-05 13:22:03","price":11.82,"volume":1206}
{"time":"2009-05-05 13:22:03","price":11.82,"volume":1966}
{"time":"2009-05-05 13:22:03","price":11.82,"volume":350}
{"time":"2009-05-05 13:22:03","price":11.815,"volume":4188}
{"time":"2009-05-05 13:23:26","price":11.82,"volume":2000}
{"time":"2009-05-05 13:23:43","price":11.82,"volume":602}
{"time":"2009-05-05 13:23:43","price":11.82,"volume":1146}
{"time":"2009-05-05 13:23:43","price":11.82,"volume":4102}
{"time":"2009-05-05 13:23:43","price":11.82,"volume":2156}
{"time":"2009-05-05 13:23:43","price":11.82,"volume":11808}
{"time":"2009-05-05 13:23:43","price":11.82,"volume":186}
{"time":"2009-05-05 13:23:43","price":11.815,"volume":2888}
{"time":"2009-05-05 13:23:57","price":11.82,"volume":1756}
{"time":"2009-05-05 13:23:57","price":11.82,"volume":2186}
{"time":"2009-05-05 13:24:18","price":11.825,"volume":5062}
{"time":"2009-05-05 13:24:30","price":11.82,"volume":2000}
{"time":"2009-05-05 13:24:38","price":11.82,"volume":3200}
{"time":"2009-05-05 13:24:38","price":11.82,"volume":510}
{"time":"2009-05-05 13:24:49","price":11.82,"volume":3710}
{"time":"2009-05-05 13:24:49","price":11.82,"volume":1780}
{"time":"2009-05-05 13:24:49","price":11.82,"volume":6690}
{"time":"2009-05-05 13:24:49","price":11.82,"volume":2978}
{"time":"2009-05-05 13:24:49","price":11.82,"volume":7912}
{"time":"2009-05-05 13:24:59","price":11.82,"volume":3710}
{"time":"2009-05-05 13:25:01","price":11.82,"volume":150}
{"time":"2009-05-05 13:25:01","price":11.82,"volume":324}
{"time":"2009-05-05 13:25:01","price":11.82,"volume":7938}
{"time":"2009-05-05 13:26:38","price":11.82,"volume":1588}
{"time":"2009-05-05 13:26:38","price":11.82,"volume":1420}
{"time":"2009-05-05 13:26:38","price":11.82,"volume":3818}
{"time":"2009-05-05 13:26:38","price":11.82,"volume":3000}
{"time":"2009-05-05 13:26:38","price":11.82,"volume":1922}
{"time":"2009-05-05 13:26:38","price":11.82,"volume":2404}
{"time":"2009-05-05 13:26:38","price":11.815,"volume":6614}
{"time":"2009-05-05 13:26:46","price":11.82,"volume":1000}
{"time":"2009-05-05 13:26:46","price":11.82,"volume":740}
{"time":"2009-05-05 13:26:46","price":11.82,"volume":1636}
{"time":"2009-05-05 13:28:04","price":11.825,"volume":4938}
{"time":"2009-05-05 13:28:04","price":11.825,"volume":1600}
{"time":"2009-05-05 13:28:04","price":11.82,"volume":5498}
{"time":"2009-05-05 13:28:33","price":11.825,"volume":132}
{"time":"2009-05-05 13:29:10","price":11.82,"volume":5000}
{"time":"2009-05-05 13:29:22","price":11.825,"volume":2000}
{"time":"2009-05-05 13:29:32","price":11.82,"volume":2210}
{"time":"2009-05-05 13:30:02","price":11.82,"volume":7292}
{"time":"2009-05-05 13:30:02","price":11.82,"volume":6078}
{"time":"2009-05-05 13:30:02","price":11.82,"volume":2000}
{"time":"2009-05-05 13:30:02","price":11.82,"volume":2382}
{"time":"2009-05-05 13:30:02","price":11.82,"volume":4218}
{"time":"2009-05-05 13:30:02","price":11.82,"volume":3600}
{"time":"2009-05-05 13:30:05","price":11.82,"volume":1078}
{"time":"2009-05-05 13:30:46","price":11.815,"volume":20000}
{"time":"2009-05-05 13:30:46","price":11.815,"volume":1376}
{"time":"2009-05-05 13:32:20","price":11.825,"volume":2000}
{"time":"2009-05-05 13:32:20","price":11.825,"volume":1170}
{"time":"2009-05-05 13:32:20","price":11.825,"volume":830}
{"time":"2009-05-05 13:32:25","price":11.825,"volume":14832}
{"time":"2009-05-05 13:32:25","price":11.825,"volume":6982}
{"time":"2009-05-05 13:33:56","price":11.82,"volume":40}
{"time":"2009-05-05 13:34:14","price":11.825,"volume":10004}
{"time":"2009-05-05 13:34:46","price":11.815,"volume":2134}
{"time":"2009-05-05 13:34:46","price":11.815,"volume":450}
{"time":"2009-05-05 13:34:46","price":11.815,"volume":4264}
{"time":"2009-05-05 13:35:22","price":11.82,"volume":3556}
{"time":"2009-05-05 13:35:22","price":11.82,"volume":516}
{"time":"2009-05-05 13:35:22","price":11.82,"volume":610}
{"time":"2009-05-05 13:35:22","price":11.82,"volume":1584}
{"time":"2009-05-05 13:35:22","price":11.82,"volume":1170}
{"time":"2009-05-05 13:35:23","price":11.82,"volume":1522}
{"time":"2009-05-05 13:35:23","price":11.82,"volume":2478}
{"time":"2009-05-05 13:35:24","price":11.82,"volume":304}
{"time":"2009-05-05 13:35:24","price":11.82,"volume":3512}
{"time":"2009-05-05 13:35:25","price":11.82,"volume":1504}
{"time":"2009-05-05 13:35:32","price":11.825,"volume":3000}
{"time":"2009-05-05 13:35:39","price":11.825,"volume":6000}
{"time":"2009-05-05 13:35:47","price":11.825,"volume":6468}
{"time":"2009-05-05 13:35:49","price":11.825,"volume":3234}
{"time":"2009-05-05 13:35:51","price":11.825,"volume":1800}
{"time":"2009-05-05 13:35:51","price":11.825,"volume":1294}
{"time":"2009-05-05 13:35:53","price":11.825,"volume":1940}
{"time":"2009-05-05 13:35:55","price":11.83,"volume":2000}
{"time":"2009-05-05 13:35:55","price":11.83,"volume":1000}
{"time":"2009-05-05 13:35:55","price":11.83,"volume":1696}
{"time":"2009-05-05 13:35:55","price":11.83,"volume":3400}
{"time":"2009-05-05 13:35:55","price":11.83,"volume":2116}
{"time":"2009-05-05 13:35:55","price":11.83,"volume":2140}
{"time":"2009-05-05 13:36:08","price":11.83,"volume":828}
{"time":"2009-05-05 13:36:08","price":11.83,"volume":3484}
{"time":"2009-05-05 13:36:08","price":11.83,"volume":688}
{"time":"2009-05-05 13:36:20","price":11.82,"volume":1600}
{"time":"2009-05-05 13:36:20","price":11.82,"volume":2692}
{"time":"2009-05-05 13:37:54","price":11.82,"volume":9144}
{"time":"2009-05-05 13:37:59","price":11.82,"volume":2118}
{"time":"2009-05-05 13:38:01","price":11.83,"volume":8400}
{"time":"2009-05-05 13:38:06","price":11.82,"volume":168}
{"time":"2009-05-05 13:38:06","price":11.82,"volume":6544}
{"time":"2009-05-05 13:38:19","price":11.82,"volume":3274}
{"time":"2009-05-05 13:39:06","price":11.825,"volume":2000}
{"time":"2009-05-05 13:39:06","price":11.83,"volume":8000}
{"time":"2009-05-05 13:39:07","price":11.82,"volume":3786}
{"time":"2009-05-05 13:39:07","price":11.82,"volume":210}
{"time":"2009-05-05 13:39:07","price":11.82,"volume":6396}
{"time":"2009-05-05 13:39:07","price":11.82,"volume":234}
{"time":"2009-05-05 13:39:13","price":11.82,"volume":6186}
{"time":"2009-05-05 13:39:13","price":11.82,"volume":444}
{"time":"2009-05-05 13:39:16","price":11.82,"volume":3916}
{"time":"2009-05-05 13:39:17","price":11.825,"volume":600}
{"time":"2009-05-05 13:39:23","price":11.82,"volume":3890}
{"time":"2009-05-05 13:39:34","price":11.82,"volume":1516}
{"time":"2009-05-05 13:39:34","price":11.82,"volume":1666}
{"time":"2009-05-05 13:39:34","price":11.82,"volume":1456}
{"time":"2009-05-05 13:39:34","price":11.82,"volume":10000}
{"time":"2009-05-05 13:39:34","price":11.82,"volume":6792}
{"time":"2009-05-05 13:39:34","price":11.82,"volume":2000}
{"time":"2009-05-05 13:39:34","price":11.82,"volume":7292}
{"time":"2009-05-05 13:39:34","price":11.825,"volume":9278}
{"time":"2009-05-05 13:39:40","price":11.815,"volume":2000}
{"time":"2009-05-05 13:39:40","price":11.815,"volume":4000}
{"time":"2009-05-05 13:39:40","price":11.815,"volume":3000}
{"time":"2009-05-05 13:39:43","price":11.815,"volume":8338}
{"time":"2009-05-05 13:39:43","price":11.815,"volume":662}
{"time":"2009-05-05 13:39:43","price":11.815,"volume":1400}
{"time":"2009-05-05 13:39:43","price":11.81,"volume":2556}
{"time":"2009-05-05 13:39:43","price":11.81,"volume":2400}
{"time":"2009-05-05 13:39:48","price":11.81,"volume":1168}
{"time":"2009-05-05 13:39:48","price":11.81,"volume":5540}
{"time":"2009-05-05 13:39:48","price":11.81,"volume":5444}
{"time":"2009-05-05 13:39:48","price":11.81,"volume":9016}
{"time":"2009-05-05 13:39:48","price":11.81,"volume":422}
{"time":"2009-05-05 13:39:48","price":11.81,"volume":6324}
{"time":"2009-05-05 13:39:50","price":11.805,"volume":5488}
{"time":"2009-05-05 13:39:56","price":11.81,"volume":100}
{"time":"2009-05-05 13:40:01","price":11.805,"volume":8790}
{"time":"2009-05-05 13:40:01","price":11.805,"volume":8}
{"time":"2009-05-05 13:40:01","price":11.81,"volume":1392}
{"time":"2009-05-05 13:40:01","price":11.81,"volume":1270}
{"time":"2009-05-05 13:40:01","price":11.815,"volume":1338}
{"time":"2009-05-05 13:40:02","price":11.81,"volume":1928}
{"time":"2009-05-05 13:40:02","price":11.81,"volume":2548}
{"time":"2009-05-05 13:40:07","price":11.815,"volume":7506}
{"time":"2009-05-05 13:40:07","price":11.815,"volume":2184}
{"time":"2009-05-05 13:40:07","price":11.82,"volume":2000}
{"time":"2009-05-05 13:40:07","price":11.82,"volume":1000}
{"time":"2009-05-05 13:40:07","price":11.82,"volume":17176}
{"time":"2009-05-05 13:40:07","price":11.82,"volume":788}
{"time":"2009-05-05 13:40:07","price":11.825,"volume":6060}
{"time":"2009-05-05 13:40:07","price":11.825,"volume":1000}
{"time":"2009-05-05 13:40:07","price":11.825,"volume":2000}
{"time":"2009-05-05 13:40:07","price":11.825,"volume":286}
{"time":"2009-05-05 13:40:55","price":11.82,"volume":1270}
{"time":"2009-05-05 13:41:24","price":11.82,"volume":400}
{"time":"2009-05-05 13:42:16","price":11.815,"volume":200}
{"time":"2009-05-05 13:42:34","price":11.815,"volume":12}
{"time":"2009-05-05 13:42:34","price":11.815,"volume":4074}
{"time":"2009-05-05 13:42:34","price":11.815,"volume":914}
{"time":"2009-05-05 13:42:41","price":11.815,"volume":200}
{"time":"2009-05-05 13:42:41","price":11.81,"volume":3710}
{"time":"2009-05-05 13:42:43","price":11.81,"volume":290}
{"time":"2009-05-05 13:42:43","price":11.81,"volume":15554}
{"time":"2009-05-05 13:42:43","price":11.81,"volume":4632}
{"time":"2009-05-05 13:42:43","price":11.81,"volume":100}
{"time":"2009-05-05 13:42:43","price":11.81,"volume":1054}
{"time":"2009-05-05 13:42:44","price":11.82,"volume":200}
{"time":"2009-05-05 13:43:25","price":11.81,"volume":200}
{"time":"2009-05-05 13:44:36","price":11.81,"volume":4800}
{"time":"2009-05-05 13:44:36","price":11.81,"volume":3064}
{"time":"2009-05-05 13:44:36","price":11.805,"volume":2234}
{"time":"2009-05-05 13:44:36","price":11.805,"volume":4000}
{"time":"2009-05-05 13:44:36","price":11.805,"volume":10000}
{"time":"2009-05-05 13:44:36","price":11.805,"volume":3000}
{"time":"2009-05-05 13:44:36","price":11.805,"volume":1000}
{"time":"2009-05-05 13:44:36","price":11.8,"volume":700}
{"time":"2009-05-05 13:44:36","price":11.8,"volume":1000}
{"time":"2009-05-05 13:44:36","price":11.8,"volume":10000}
{"time":"2009-05-05 13:44:36","price":11.8,"volume":610}
{"time":"2009-05-05 13:44:36","price":11.8,"volume":130}
{"time":"2009-05-05 13:44:36","price":11.8,"volume":6000}
{"time":"2009-05-05 13:44:36","price":11.8,"volume":1000}
{"time":"2009-05-05 13:44:36","price":11.8,"volume":10}
{"time":"2009-05-05 13:44:36","price":11.8,"volume":2452}
{"time":"2009-05-05 13:44:38","price":11.815,"volume":4970}
{"time":"2009-05-05 13:44:38","price":11.815,"volume":7690}
{"time":"2009-05-05 13:44:44","price":11.81,"volume":1600}
{"time":"2009-05-05 13:44:44","price":11.805,"volume":2000}
{"time":"2009-05-05 13:44:44","price":11.805,"volume":1000}
{"time":"2009-05-05 13:44:44","price":11.805,"volume":1000}
{"time":"2009-05-05 13:44:44","price":11.805,"volume":2894}
{"time":"2009-05-05 13:44:44","price":11.8,"volume":200}
{"time":"2009-05-05 13:44:44","price":11.8,"volume":1000}
{"time":"2009-05-05 13:44:44","price":11.8,"volume":20000}
{"time":"2009-05-05 13:44:44","price":11.8,"volume":4000}
{"time":"2009-05-05 13:44:44","price":11.8,"volume":15800}
{"time":"2009-05-05 13:44:44","price":11.8,"volume":6088}
{"time":"2009-05-05 13:44:44","price":11.8,"volume":13000}
{"time":"2009-05-05 13:44:44","price":11.8,"volume":3000}
{"time":"2009-05-05 13:44:44","price":11.8,"volume":2452}
{"time":"2009-05-05 13:44:44","price":11.8,"volume":1000}
{"time":"2009-05-05 13:44:44","price":11.8,"volume":12000}
{"time":"2009-05-05 13:44:44","price":11.8,"volume":1400}
{"time":"2009-05-05 13:44:44","price":11.8,"volume":11566}
{"time":"2009-05-05 13:44:50","price":11.8,"volume":2436}
{"time":"2009-05-05 13:44:51","price":11.795,"volume":10000}
{"time":"2009-05-05 13:44:51","price":11.795,"volume":3000}
{"time":"2009-05-05 13:44:51","price":11.795,"volume":400}
{"time":"2009-05-05 13:44:52","price":11.795,"volume":2612}
{"time":"2009-05-05 13:45:08","price":11.8,"volume":40000}
{"time":"2009-05-05 13:45:08","price":11.8,"volume":7564}
{"time":"2009-05-05 13:45:08","price":11.8,"volume":1800}
{"time":"2009-05-05 13:45:08","price":11.8,"volume":3632}
{"time":"2009-05-05 13:45:08","price":11.8,"volume":1200}
{"time":"2009-05-05 13:45:14","price":11.805,"volume":1000}
{"time":"2009-05-05 13:45:14","price":11.805,"volume":168}
{"time":"2009-05-05 13:45:25","price":11.81,"volume":970}
{"time":"2009-05-05 13:45:25","price":11.81,"volume":1990}
{"time":"2009-05-05 13:45:25","price":11.81,"volume":6792}
{"time":"2009-05-05 13:45:25","price":11.81,"volume":248}
{"time":"2009-05-05 13:45:28","price":11.8,"volume":10000}
{"time":"2009-05-05 13:45:28","price":11.8,"volume":2746}
{"time":"2009-05-05 13:45:28","price":11.8,"volume":10000}
{"time":"2009-05-05 13:45:28","price":11.8,"volume":2000}
{"time":"2009-05-05 13:45:28","price":11.8,"volume":6826}
{"time":"2009-05-05 13:45:28","price":11.8,"volume":18428}
{"time":"2009-05-05 13:45:42","price":11.81,"volume":208}
{"time":"2009-05-05 13:45:42","price":11.81,"volume":3072}
{"time":"2009-05-05 13:45:42","price":11.81,"volume":2632}
{"time":"2009-05-05 13:45:42","price":11.81,"volume":2972}
{"time":"2009-05-05 13:45:42","price":11.815,"volume":1116}
{"time":"2009-05-05 13:46:07","price":11.8,"volume":20000}
{"time":"2009-05-05 13:46:07","price":11.8,"volume":10000}
{"time":"2009-05-05 13:46:07","price":11.8,"volume":2000}
{"time":"2009-05-05 13:46:07","price":11.8,"volume":2722}
{"time":"2009-05-05 13:46:07","price":11.8,"volume":13278}
{"time":"2009-05-05 13:46:19","price":11.8,"volume":4108}
{"time":"2009-05-05 13:46:22","price":11.8,"volume":2614}
{"time":"2009-05-05 13:46:22","price":11.8,"volume":15420}
{"time":"2009-05-05 13:46:22","price":11.8,"volume":20000}
{"time":"2009-05-05 13:46:22","price":11.8,"volume":19122}
{"time":"2009-05-05 13:46:29","price":11.81,"volume":868}
{"time":"2009-05-05 13:46:46","price":11.8,"volume":878}
{"time":"2009-05-05 13:46:46","price":11.795,"volume":4976}
{"time":"2009-05-05 13:46:54","price":11.8,"volume":2060}
{"time":"2009-05-05 13:46:59","price":11.795,"volume":800}
{"time":"2009-05-05 13:46:59","price":11.795,"volume":800}
{"time":"2009-05-05 13:46:59","price":11.795,"volume":7922}
{"time":"2009-05-05 13:46:59","price":11.795,"volume":1860}
{"time":"2009-05-05 13:47:14","price":11.795,"volume":630}
{"time":"2009-05-05 13:47:14","price":11.795,"volume":218}
{"time":"2009-05-05 13:47:14","price":11.795,"volume":4956}
{"time":"2009-05-05 13:47:14","price":11.795,"volume":5412}
{"time":"2009-05-05 13:47:15","price":11.795,"volume":644}
{"time":"2009-05-05 13:47:15","price":11.795,"volume":13944}
{"time":"2009-05-05 13:47:17","price":11.795,"volume":2150}
{"time":"2009-05-05 13:47:17","price":11.795,"volume":850}
{"time":"2009-05-05 13:47:51","price":11.8,"volume":33054}
{"time":"2009-05-05 13:47:51","price":11.8,"volume":6792}
{"time":"2009-05-05 13:47:51","price":11.8,"volume":446}
{"time":"2009-05-05 13:49:08","price":11.795,"volume":66}
{"time":"2009-05-05 13:49:11","price":11.795,"volume":4580}
{"time":"2009-05-05 13:49:13","price":11.8,"volume":3028}
{"time":"2009-05-05 13:49:33","price":11.795,"volume":15354}
{"time":"2009-05-05 13:49:33","price":11.795,"volume":3228}
{"time":"2009-05-05 13:49:33","price":11.79,"volume":10000}
{"time":"2009-05-05 13:49:33","price":11.79,"volume":10000}
{"time":"2009-05-05 13:49:33","price":11.79,"volume":20000}
{"time":"2009-05-05 13:49:33","price":11.79,"volume":2988}
{"time":"2009-05-05 13:49:33","price":11.785,"volume":12884}
{"time":"2009-05-05 13:49:33","price":11.785,"volume":20000}
{"time":"2009-05-05 13:49:33","price":11.785,"volume":2372}
{"time":"2009-05-05 13:49:36","price":11.785,"volume":2366}
{"time":"2009-05-05 13:49:36","price":11.785,"volume":4000}
{"time":"2009-05-05 13:49:36","price":11.785,"volume":2032}
{"time":"2009-05-05 13:49:36","price":11.785,"volume":2696}
{"time":"2009-05-05 13:51:42","price":11.8,"volume":112}
{"time":"2009-05-05 13:51:42","price":11.8,"volume":614}
{"time":"2009-05-05 13:51:42","price":11.8,"volume":2158}
{"time":"2009-05-05 13:51:49","price":11.8,"volume":3842}
{"time":"2009-05-05 13:51:49","price":11.8,"volume":900}
{"time":"2009-05-05 13:51:49","price":11.8,"volume":922}
{"time":"2009-05-05 13:51:49","price":11.8,"volume":1166}
{"time":"2009-05-05 13:51:49","price":11.8,"volume":6792}
{"time":"2009-05-05 13:51:49","price":11.8,"volume":6378}
{"time":"2009-05-05 13:51:55","price":11.8,"volume":7132}
{"time":"2009-05-05 13:51:55","price":11.8,"volume":730}
{"time":"2009-05-05 13:51:55","price":11.8,"volume":2316}
{"time":"2009-05-05 13:51:55","price":11.8,"volume":2174}
{"time":"2009-05-05 13:51:56","price":11.8,"volume":706}
{"time":"2009-05-05 13:51:56","price":11.805,"volume":4766}
{"time":"2009-05-05 13:51:57","price":11.805,"volume":2108}
{"time":"2009-05-05 13:52:00","price":11.81,"volume":1000}
{"time":"2009-05-05 13:52:00","price":11.81,"volume":1000}
{"time":"2009-05-05 13:52:20","price":11.805,"volume":400}
{"time":"2009-05-05 13:52:21","price":11.805,"volume":1800}
{"time":"2009-05-05 13:52:22","price":11.8,"volume":9294}
{"time":"2009-05-05 13:52:22","price":11.8,"volume":15520}
{"time":"2009-05-05 13:52:22","price":11.795,"volume":2366}
{"time":"2009-05-05 13:52:22","price":11.795,"volume":1056}
{"time":"2009-05-05 13:52:22","price":11.795,"volume":3604}
{"time":"2009-05-05 13:52:32","price":11.795,"volume":9012}
{"time":"2009-05-05 13:52:32","price":11.795,"volume":736}
{"time":"2009-05-05 13:52:32","price":11.795,"volume":266}
{"time":"2009-05-05 13:53:25","price":11.8,"volume":7086}
{"time":"2009-05-05 13:53:25","price":11.8,"volume":12914}
{"time":"2009-05-05 13:53:30","price":11.8,"volume":786}
{"time":"2009-05-05 13:53:30","price":11.8,"volume":1400}
{"time":"2009-05-05 13:53:30","price":11.8,"volume":36}
{"time":"2009-05-05 13:54:20","price":11.8,"volume":28}
{"time":"2009-05-05 13:54:20","price":11.8,"volume":172}
{"time":"2009-05-05 13:54:34","price":11.805,"volume":1000}
{"time":"2009-05-05 13:54:53","price":11.805,"volume":1000}
{"time":"2009-05-05 13:55:11","price":11.8,"volume":1000}
{"time":"2009-05-05 13:55:11","price":11.8,"volume":1600}
{"time":"2009-05-05 13:55:11","price":11.8,"volume":1508}
{"time":"2009-05-05 13:55:13","price":11.8,"volume":700}
{"time":"2009-05-05 13:55:24","price":11.805,"volume":6792}
{"time":"2009-05-05 13:55:24","price":11.805,"volume":1088}
{"time":"2009-05-05 13:55:24","price":11.805,"volume":1088}
{"time":"2009-05-05 13:55:24","price":11.805,"volume":754}
{"time":"2009-05-05 13:55:33","price":11.81,"volume":780}
{"time":"2009-05-05 13:55:33","price":11.81,"volume":3114}
{"time":"2009-05-05 13:55:33","price":11.81,"volume":2020}
{"time":"2009-05-05 13:55:33","price":11.81,"volume":762}
{"time":"2009-05-05 13:55:33","price":11.81,"volume":596}
{"time":"2009-05-05 13:55:36","price":11.81,"volume":1962}
{"time":"2009-05-05 13:55:36","price":11.81,"volume":330}
{"time":"2009-05-05 13:55:36","price":11.81,"volume":938}
{"time":"2009-05-05 13:55:54","price":11.815,"volume":8884}
{"time":"2009-05-05 13:56:02","price":11.815,"volume":988}
{"time":"2009-05-05 13:57:15","price":11.81,"volume":14278}
{"time":"2009-05-05 13:57:16","price":11.81,"volume":170}
{"time":"2009-05-05 13:57:16","price":11.81,"volume":1400}
{"time":"2009-05-05 13:57:20","price":11.81,"volume":3124}
{"time":"2009-05-05 13:57:20","price":11.81,"volume":16}
{"time":"2009-05-05 13:57:20","price":11.81,"volume":1338}
{"time":"2009-05-05 13:57:21","price":11.81,"volume":496}
{"time":"2009-05-05 13:57:25","price":11.82,"volume":4600}
{"time":"2009-05-05 13:57:45","price":11.81,"volume":3000}
{"time":"2009-05-05 13:57:48","price":11.81,"volume":844}
{"time":"2009-05-05 13:58:14","price":11.815,"volume":1000}
{"time":"2009-05-05 13:58:27","price":11.805,"volume":23042}
{"time":"2009-05-05 13:58:27","price":11.805,"volume":5924}
{"time":"2009-05-05 13:58:28","price":11.805,"volume":1034}
{"time":"2009-05-05 13:58:28","price":11.805,"volume":1638}
{"time":"2009-05-05 13:58:29","price":11.805,"volume":658}
{"time":"2009-05-05 13:58:47","price":11.805,"volume":5270}
{"time":"2009-05-05 13:58:47","price":11.805,"volume":586}
{"time":"2009-05-05 13:59:05","price":11.81,"volume":9138}
{"time":"2009-05-05 13:59:12","price":11.81,"volume":862}
{"time":"2009-05-05 13:59:12","price":11.81,"volume":2212}
{"time":"2009-05-05 13:59:19","price":11.81,"volume":1284}
{"time":"2009-05-05 13:59:19","price":11.81,"volume":3190}
{"time":"2009-05-05 13:59:19","price":11.81,"volume":1356}
{"time":"2009-05-05 13:59:19","price":11.81,"volume":498}
{"time":"2009-05-05 13:59:30","price":11.815,"volume":8000}
{"time":"2009-05-05 13:59:32","price":11.815,"volume":2000}
{"time":"2009-05-05 13:59:32","price":11.815,"volume":200}
{"time":"2009-05-05 14:00:02","price":11.81,"volume":4852}
{"time":"2009-05-05 14:00:02","price":11.81,"volume":7678}
{"time":"2009-05-05 14:00:05","price":11.81,"volume":2302}
{"time":"2009-05-05 14:00:06","price":11.81,"volume":1840}
{"time":"2009-05-05 14:00:06","price":11.81,"volume":1400}
{"time":"2009-05-05 14:00:06","price":11.81,"volume":488}
{"time":"2009-05-05 14:00:06","price":11.81,"volume":3728}
{"time":"2009-05-05 14:00:06","price":11.81,"volume":10132}
{"time":"2009-05-05 14:00:06","price":11.81,"volume":140}
{"time":"2009-05-05 14:00:06","price":11.805,"volume":3062}
{"time":"2009-05-05 14:00:06","price":11.805,"volume":5792}
{"time":"2009-05-05 14:00:12","price":11.805,"volume":2974}
{"time":"2009-05-05 14:00:15","price":11.805,"volume":2316}
{"time":"2009-05-05 14:00:15","price":11.805,"volume":968}
{"time":"2009-05-05 14:00:22","price":11.805,"volume":1780}
{"time":"2009-05-05 14:00:22","price":11.8,"volume":3778}
{"time":"2009-05-05 14:00:22","price":11.8,"volume":618}
{"time":"2009-05-05 14:00:35","price":11.805,"volume":1400}
{"time":"2009-05-05 14:00:46","price":11.8,"volume":2026}
{"time":"2009-05-05 14:00:46","price":11.8,"volume":382}
{"time":"2009-05-05 14:00:51","price":11.815,"volume":5108}
{"time":"2009-05-05 14:01:42","price":11.805,"volume":300}
{"time":"2009-05-05 14:01:45","price":11.805,"volume":600}
{"time":"2009-05-05 14:02:41","price":11.815,"volume":4000}
{"time":"2009-05-05 14:03:11","price":11.815,"volume":430}
{"time":"2009-05-05 14:03:16","price":11.805,"volume":500}
{"time":"2009-05-05 14:03:16","price":11.805,"volume":100}
{"time":"2009-05-05 14:03:19","price":11.805,"volume":558}
{"time":"2009-05-05 14:03:27","price":11.81,"volume":240}
{"time":"2009-05-05 14:04:04","price":11.81,"volume":6792}
{"time":"2009-05-05 14:04:06","price":11.81,"volume":782}
{"time":"2009-05-05 14:04:57","price":11.805,"volume":1898}
{"time":"2009-05-05 14:04:58","price":11.805,"volume":212}
{"time":"2009-05-05 14:05:13","price":11.805,"volume":730}
{"time":"2009-05-05 14:05:13","price":11.805,"volume":13588}
{"time":"2009-05-05 14:05:13","price":11.805,"volume":5682}
{"time":"2009-05-05 14:05:13","price":11.805,"volume":1590}
{"time":"2009-05-05 14:05:58","price":11.81,"volume":200}
{"time":"2009-05-05 14:05:58","price":11.81,"volume":400}
{"time":"2009-05-05 14:07:13","price":11.805,"volume":200}
{"time":"2009-05-05 14:07:16","price":11.805,"volume":720}
{"time":"2009-05-05 14:07:36","price":11.81,"volume":1058}
{"time":"2009-05-05 14:07:36","price":11.81,"volume":2000}
{"time":"2009-05-05 14:07:37","price":11.81,"volume":1058}
{"time":"2009-05-05 14:07:37","price":11.81,"volume":692}
{"time":"2009-05-05 14:07:37","price":11.81,"volume":250}
{"time":"2009-05-05 14:07:37","price":11.81,"volume":344}
{"time":"2009-05-05 14:07:37","price":11.81,"volume":640}
{"time":"2009-05-05 14:07:37","price":11.81,"volume":1016}
{"time":"2009-05-05 14:07:53","price":11.81,"volume":318}
{"time":"2009-05-05 14:07:53","price":11.81,"volume":256}
{"time":"2009-05-05 14:07:53","price":11.81,"volume":2012}
{"time":"2009-05-05 14:07:53","price":11.81,"volume":464}
{"time":"2009-05-05 14:07:53","price":11.81,"volume":1486}
{"time":"2009-05-05 14:07:53","price":11.81,"volume":434}
{"time":"2009-05-05 14:07:53","price":11.81,"volume":80}
{"time":"2009-05-05 14:07:53","price":11.81,"volume":766}
{"time":"2009-05-05 14:07:53","price":11.81,"volume":244}
{"time":"2009-05-05 14:07:53","price":11.81,"volume":700}
{"time":"2009-05-05 14:07:53","price":11.815,"volume":462}
{"time":"2009-05-05 14:07:53","price":11.815,"volume":528}
{"time":"2009-05-05 14:07:53","price":11.815,"volume":294}
{"time":"2009-05-05 14:07:53","price":11.815,"volume":310}
{"time":"2009-05-05 14:07:53","price":11.815,"volume":2868}
{"time":"2009-05-05 14:07:53","price":11.815,"volume":350}
{"time":"2009-05-05 14:07:54","price":11.815,"volume":652}
{"time":"2009-05-05 14:07:54","price":11.815,"volume":1348}
{"time":"2009-05-05 14:07:54","price":11.815,"volume":796}
{"time":"2009-05-05 14:07:55","price":11.82,"volume":12352}
{"time":"2009-05-05 14:08:03","price":11.815,"volume":270}
{"time":"2009-05-05 14:08:05","price":11.815,"volume":2934}
{"time":"2009-05-05 14:08:05","price":11.815,"volume":1400}
{"time":"2009-05-05 14:08:06","price":11.82,"volume":18848}
{"time":"2009-05-05 14:08:06","price":11.82,"volume":1152}
{"time":"2009-05-05 14:08:06","price":11.815,"volume":3694}
{"time":"2009-05-05 14:08:08","price":11.815,"volume":104}
{"time":"2009-05-05 14:08:08","price":11.815,"volume":2234}
{"time":"2009-05-05 14:08:09","price":11.815,"volume":6940}
{"time":"2009-05-05 14:09:05","price":11.815,"volume":770}
{"time":"2009-05-05 14:09:15","price":11.82,"volume":40}
{"time":"2009-05-05 14:09:29","price":11.815,"volume":1200}
{"time":"2009-05-05 14:09:29","price":11.815,"volume":1800}
{"time":"2009-05-05 14:09:51","price":11.815,"volume":338}
{"time":"2009-05-05 14:09:51","price":11.815,"volume":662}
{"time":"2009-05-05 14:09:56","price":11.815,"volume":1200}
{"time":"2009-05-05 14:09:56","price":11.815,"volume":42}
{"time":"2009-05-05 14:09:57","price":11.815,"volume":166}
{"time":"2009-05-05 14:11:05","price":11.82,"volume":4000}
{"time":"2009-05-05 14:11:52","price":11.82,"volume":400}
{"time":"2009-05-05 14:13:17","price":11.81,"volume":6976}
{"time":"2009-05-05 14:13:18","price":11.81,"volume":818}
{"time":"2009-05-05 14:13:19","price":11.81,"volume":2000}
{"time":"2009-05-05 14:13:19","price":11.81,"volume":224}
{"time":"2009-05-05 14:14:14","price":11.815,"volume":800}
{"time":"2009-05-05 14:14:24","price":11.815,"volume":1200}
{"time":"2009-05-05 14:14:24","price":11.815,"volume":6792}
{"time":"2009-05-05 14:14:24","price":11.815,"volume":1002}
{"time":"2009-05-05 14:14:24","price":11.815,"volume":222}
{"time":"2009-05-05 14:14:24","price":11.815,"volume":14584}
{"time":"2009-05-05 14:14:24","price":11.82,"volume":800}
{"time":"2009-05-05 14:15:12","price":11.815,"volume":400}
{"time":"2009-05-05 14:15:13","price":11.82,"volume":4008}
{"time":"2009-05-05 14:15:13","price":11.82,"volume":3992}
{"time":"2009-05-05 14:15:45","price":11.82,"volume":668}
{"time":"2009-05-05 14:15:45","price":11.82,"volume":3332}
{"time":"2009-05-05 14:16:32","price":11.82,"volume":3460}
{"time":"2009-05-05 14:16:32","price":11.82,"volume":328}
{"time":"2009-05-05 14:16:32","price":11.82,"volume":1518}
{"time":"2009-05-05 14:16:32","price":11.82,"volume":46}
{"time":"2009-05-05 14:16:56","price":11.82,"volume":2304}
{"time":"2009-05-05 14:16:56","price":11.82,"volume":1600}
{"time":"2009-05-05 14:16:56","price":11.82,"volume":96}
{"time":"2009-05-05 14:17:35","price":11.82,"volume":240}
{"time":"2009-05-05 14:17:35","price":11.82,"volume":460}
{"time":"2009-05-05 14:17:54","price":11.82,"volume":4000}
{"time":"2009-05-05 14:18:06","price":11.82,"volume":1540}
{"time":"2009-05-05 14:18:06","price":11.82,"volume":480}
{"time":"2009-05-05 14:18:06","price":11.82,"volume":328}
{"time":"2009-05-05 14:18:06","price":11.82,"volume":688}
{"time":"2009-05-05 14:18:06","price":11.82,"volume":492}
{"time":"2009-05-05 14:18:06","price":11.82,"volume":4000}
{"time":"2009-05-05 14:18:06","price":11.82,"volume":2300}
{"time":"2009-05-05 14:18:06","price":11.82,"volume":864}
{"time":"2009-05-05 14:18:06","price":11.82,"volume":602}
{"time":"2009-05-05 14:18:06","price":11.82,"volume":986}
{"time":"2009-05-05 14:18:06","price":11.82,"volume":2832}
{"time":"2009-05-05 14:18:06","price":11.82,"volume":1974}
{"time":"2009-05-05 14:18:07","price":11.825,"volume":3122}
{"time":"2009-05-05 14:18:07","price":11.825,"volume":1000}
{"time":"2009-05-05 14:18:08","price":11.825,"volume":3426}
{"time":"2009-05-05 14:18:08","price":11.825,"volume":2912}
{"time":"2009-05-05 14:18:14","price":11.82,"volume":4000}
{"time":"2009-05-05 14:18:15","price":11.82,"volume":768}
{"time":"2009-05-05 14:20:29","price":11.83,"volume":200}
{"time":"2009-05-05 14:20:29","price":11.83,"volume":200}
{"time":"2009-05-05 14:20:29","price":11.83,"volume":3000}
{"time":"2009-05-05 14:20:29","price":11.83,"volume":6600}
{"time":"2009-05-05 14:20:30","price":11.83,"volume":882}
{"time":"2009-05-05 14:20:34","price":11.83,"volume":2518}
{"time":"2009-05-05 14:20:34","price":11.83,"volume":3756}
{"time":"2009-05-05 14:20:34","price":11.83,"volume":1224}
{"time":"2009-05-05 14:20:34","price":11.83,"volume":1852}
{"time":"2009-05-05 14:20:34","price":11.83,"volume":318}
{"time":"2009-05-05 14:20:34","price":11.83,"volume":9492}
{"time":"2009-05-05 14:20:34","price":11.83,"volume":456}
{"time":"2009-05-05 14:20:34","price":11.83,"volume":1208}
{"time":"2009-05-05 14:20:36","price":11.83,"volume":2180}
{"time":"2009-05-05 14:21:02","price":11.835,"volume":100}
{"time":"2009-05-05 14:21:11","price":11.83,"volume":2618}
{"time":"2009-05-05 14:21:27","price":11.83,"volume":200}
{"time":"2009-05-05 14:21:40","price":11.83,"volume":7182}
{"time":"2009-05-05 14:21:40","price":11.83,"volume":324}
{"time":"2009-05-05 14:21:40","price":11.83,"volume":5852}
{"time":"2009-05-05 14:21:47","price":11.83,"volume":2000}
{"time":"2009-05-05 14:22:10","price":11.825,"volume":10804}
{"time":"2009-05-05 14:22:10","price":11.825,"volume":1710}
{"time":"2009-05-05 14:22:10","price":11.825,"volume":690}
{"time":"2009-05-05 14:22:10","price":11.825,"volume":4640}
{"time":"2009-05-05 14:22:13","price":11.825,"volume":2464}
{"time":"2009-05-05 14:22:13","price":11.825,"volume":1190}
{"time":"2009-05-05 14:22:56","price":11.825,"volume":400}
{"time":"2009-05-05 14:23:02","price":11.825,"volume":410}
{"time":"2009-05-05 14:23:02","price":11.825,"volume":590}
{"time":"2009-05-05 14:23:16","price":11.83,"volume":2148}
{"time":"2009-05-05 14:23:16","price":11.83,"volume":618}
{"time":"2009-05-05 14:23:16","price":11.83,"volume":3400}
{"time":"2009-05-05 14:23:16","price":11.83,"volume":5522}
{"time":"2009-05-05 14:23:16","price":11.83,"volume":6562}
{"time":"2009-05-05 14:23:39","price":11.83,"volume":1468}
{"time":"2009-05-05 14:23:39","price":11.83,"volume":394}
{"time":"2009-05-05 14:23:39","price":11.83,"volume":3196}
{"time":"2009-05-05 14:23:40","price":11.83,"volume":1000}
{"time":"2009-05-05 14:23:40","price":11.83,"volume":1400}
{"time":"2009-05-05 14:23:40","price":11.83,"volume":2308}
{"time":"2009-05-05 14:24:10","price":11.83,"volume":2000}
{"time":"2009-05-05 14:24:10","price":11.83,"volume":3164}
{"time":"2009-05-05 14:24:10","price":11.83,"volume":8440}
{"time":"2009-05-05 14:24:10","price":11.83,"volume":488}
{"time":"2009-05-05 14:24:11","price":11.83,"volume":1290}
{"time":"2009-05-05 14:24:14","price":11.835,"volume":1400}
{"time":"2009-05-05 14:24:14","price":11.835,"volume":600}
{"time":"2009-05-05 14:24:14","price":11.835,"volume":3512}
{"time":"2009-05-05 14:24:14","price":11.835,"volume":4000}
{"time":"2009-05-05 14:24:14","price":11.835,"volume":600}
{"time":"2009-05-05 14:24:14","price":11.835,"volume":1930}
{"time":"2009-05-05 14:24:14","price":11.835,"volume":70}
{"time":"2009-05-05 14:24:14","price":11.835,"volume":418}
{"time":"2009-05-05 14:24:14","price":11.835,"volume":982}
{"time":"2009-05-05 14:24:14","price":11.835,"volume":1018}
{"time":"2009-05-05 14:24:17","price":11.835,"volume":222}
{"time":"2009-05-05 14:24:21","price":11.835,"volume":236}
{"time":"2009-05-05 14:25:08","price":11.835,"volume":1000}
{"time":"2009-05-05 14:25:15","price":11.835,"volume":4890}
{"time":"2009-05-05 14:26:11","price":11.835,"volume":1902}
{"time":"2009-05-05 14:26:11","price":11.835,"volume":700}
{"time":"2009-05-05 14:26:11","price":11.835,"volume":12768}
{"time":"2009-05-05 14:26:11","price":11.835,"volume":1006}
{"time":"2009-05-05 14:26:11","price":11.835,"volume":2000}
{"time":"2009-05-05 14:26:11","price":11.835,"volume":30}
{"time":"2009-05-05 14:26:27","price":11.835,"volume":1934}
{"time":"2009-05-05 14:26:27","price":11.84,"volume":200}
{"time":"2009-05-05 14:26:27","price":11.84,"volume":1532}
{"time":"2009-05-05 14:26:51","price":11.83,"volume":3116}
{"time":"2009-05-05 14:26:51","price":11.83,"volume":538}
{"time":"2009-05-05 14:27:17","price":11.835,"volume":32}
{"time":"2009-05-05 14:27:34","price":11.835,"volume":13488}
{"time":"2009-05-05 14:27:34","price":11.835,"volume":2000}
{"time":"2009-05-05 14:27:34","price":11.835,"volume":2302}
{"time":"2009-05-05 14:27:34","price":11.835,"volume":4912}
{"time":"2009-05-05 14:27:35","price":11.835,"volume":1502}
{"time":"2009-05-05 14:27:35","price":11.835,"volume":1498}
{"time":"2009-05-05 14:27:35","price":11.835,"volume":1000}
{"time":"2009-05-05 14:27:35","price":11.835,"volume":2000}
{"time":"2009-05-05 14:27:46","price":11.83,"volume":1600}
{"time":"2009-05-05 14:27:46","price":11.83,"volume":2698}
{"time":"2009-05-05 14:27:46","price":11.83,"volume":284}
{"time":"2009-05-05 14:27:46","price":11.83,"volume":3446}
{"time":"2009-05-05 14:27:49","price":11.83,"volume":2294}
{"time":"2009-05-05 14:27:58","price":11.825,"volume":922}
{"time":"2009-05-05 14:27:58","price":11.825,"volume":15852}
{"time":"2009-05-05 14:27:58","price":11.825,"volume":668}
{"time":"2009-05-05 14:27:58","price":11.825,"volume":590}
{"time":"2009-05-05 14:27:58","price":11.825,"volume":224}
{"time":"2009-05-05 14:27:58","price":11.825,"volume":2030}
{"time":"2009-05-05 14:27:58","price":11.825,"volume":10000}
{"time":"2009-05-05 14:27:58","price":11.825,"volume":1510}
{"time":"2009-05-05 14:28:15","price":11.83,"volume":5728}
{"time":"2009-05-05 14:28:15","price":11.83,"volume":5862}
{"time":"2009-05-05 14:28:15","price":11.835,"volume":8410}
{"time":"2009-05-05 14:28:33","price":11.83,"volume":1600}
{"time":"2009-05-05 14:28:44","price":11.825,"volume":326}
{"time":"2009-05-05 14:28:44","price":11.825,"volume":12452}
{"time":"2009-05-05 14:28:47","price":11.825,"volume":204}
{"time":"2009-05-05 14:29:28","price":11.825,"volume":5244}
{"time":"2009-05-05 14:29:28","price":11.825,"volume":200}
{"time":"2009-05-05 14:29:37","price":11.825,"volume":74}
{"time":"2009-05-05 14:29:38","price":11.83,"volume":2000}
{"time":"2009-05-05 14:29:38","price":11.83,"volume":1600}
{"time":"2009-05-05 14:29:38","price":11.83,"volume":136}
{"time":"2009-05-05 14:29:45","price":11.83,"volume":252}
{"time":"2009-05-05 14:29:45","price":11.835,"volume":248}
{"time":"2009-05-05 14:29:46","price":11.83,"volume":4068}
{"time":"2009-05-05 14:29:46","price":11.83,"volume":5308}
{"time":"2009-05-05 14:29:46","price":11.83,"volume":1262}
{"time":"2009-05-05 14:30:04","price":11.83,"volume":1432}
{"time":"2009-05-05 14:30:04","price":11.83,"volume":494}
{"time":"2009-05-05 14:30:04","price":11.83,"volume":214}
{"time":"2009-05-05 14:30:05","price":11.83,"volume":214}
{"time":"2009-05-05 14:30:19","price":11.83,"volume":614}
{"time":"2009-05-05 14:30:22","price":11.825,"volume":1600}
{"time":"2009-05-05 14:30:23","price":11.825,"volume":270}
{"time":"2009-05-05 14:30:39","price":11.825,"volume":1800}
{"time":"2009-05-05 14:30:41","price":11.825,"volume":200}
{"time":"2009-05-05 14:31:23","price":11.825,"volume":1600}
{"time":"2009-05-05 14:31:23","price":11.825,"volume":100}
{"time":"2009-05-05 14:31:25","price":11.825,"volume":700}
{"time":"2009-05-05 14:31:28","price":11.825,"volume":268}
{"time":"2009-05-05 14:31:36","price":11.82,"volume":6792}
{"time":"2009-05-05 14:31:36","price":11.82,"volume":136}
{"time":"2009-05-05 14:31:36","price":11.82,"volume":6180}
{"time":"2009-05-05 14:31:36","price":11.82,"volume":1600}
{"time":"2009-05-05 14:31:41","price":11.82,"volume":754}
{"time":"2009-05-05 14:31:44","price":11.82,"volume":880}
{"time":"2009-05-05 14:32:53","price":11.83,"volume":3764}
{"time":"2009-05-05 14:32:53","price":11.83,"volume":6070}
{"time":"2009-05-05 14:32:53","price":11.83,"volume":2000}
{"time":"2009-05-05 14:32:54","price":11.83,"volume":418}
{"time":"2009-05-05 14:32:54","price":11.83,"volume":5504}
{"time":"2009-05-05 14:32:54","price":11.83,"volume":2746}
{"time":"2009-05-05 14:32:55","price":11.83,"volume":438}
{"time":"2009-05-05 14:32:55","price":11.83,"volume":1600}
{"time":"2009-05-05 14:32:55","price":11.83,"volume":1812}
{"time":"2009-05-05 14:32:55","price":11.83,"volume":188}
{"time":"2009-05-05 14:32:56","price":11.83,"volume":4}
{"time":"2009-05-05 14:32:57","price":11.83,"volume":244}
{"time":"2009-05-05 14:33:59","price":11.825,"volume":4662}
{"time":"2009-05-05 14:34:00","price":11.825,"volume":518}
{"time":"2009-05-05 14:34:01","price":11.825,"volume":6500}
{"time":"2009-05-05 14:34:01","price":11.825,"volume":722}
{"time":"2009-05-05 14:34:10","price":11.825,"volume":120}
{"time":"2009-05-05 14:34:10","price":11.825,"volume":124}
{"time":"2009-05-05 14:34:29","price":11.825,"volume":1200}
{"time":"2009-05-05 14:34:29","price":11.825,"volume":1842}
{"time":"2009-05-05 14:34:30","price":11.825,"volume":366}
{"time":"2009-05-05 14:35:30","price":11.825,"volume":478}
{"time":"2009-05-05 14:35:50","price":11.83,"volume":4346}
{"time":"2009-05-05 14:35:50","price":11.83,"volume":3230}
{"time":"2009-05-05 14:35:50","price":11.83,"volume":2000}
{"time":"2009-05-05 14:35:50","price":11.83,"volume":3476}
{"time":"2009-05-05 14:35:50","price":11.83,"volume":524}
{"time":"2009-05-05 14:35:50","price":11.83,"volume":410}
{"time":"2009-05-05 14:35:50","price":11.83,"volume":2600}
{"time":"2009-05-05 14:35:50","price":11.83,"volume":536}
{"time":"2009-05-05 14:35:50","price":11.83,"volume":478}
{"time":"2009-05-05 14:35:53","price":11.83,"volume":1000}
{"time":"2009-05-05 14:35:53","price":11.83,"volume":62}
{"time":"2009-05-05 14:35:56","price":11.83,"volume":1524}
{"time":"2009-05-05 14:37:15","price":11.825,"volume":2468}
{"time":"2009-05-05 14:37:15","price":11.825,"volume":600}
{"time":"2009-05-05 14:37:15","price":11.825,"volume":280}
{"time":"2009-05-05 14:37:22","price":11.825,"volume":120}
{"time":"2009-05-05 14:37:22","price":11.825,"volume":1880}
{"time":"2009-05-05 14:37:22","price":11.825,"volume":290}
{"time":"2009-05-05 14:37:23","price":11.83,"volume":300}
{"time":"2009-05-05 14:37:23","price":11.83,"volume":120}
{"time":"2009-05-05 14:37:51","price":11.83,"volume":3222}
{"time":"2009-05-05 14:37:52","price":11.83,"volume":1430}
{"time":"2009-05-05 14:37:52","price":11.83,"volume":404}
{"time":"2009-05-05 14:38:11","price":11.835,"volume":1342}
{"time":"2009-05-05 14:38:11","price":11.835,"volume":7030}
{"time":"2009-05-05 14:38:11","price":11.835,"volume":2970}
{"time":"2009-05-05 14:38:11","price":11.835,"volume":308}
{"time":"2009-05-05 14:38:20","price":11.84,"volume":8468}
{"time":"2009-05-05 14:38:20","price":11.84,"volume":20000}
{"time":"2009-05-05 14:38:20","price":11.84,"volume":1000}
{"time":"2009-05-05 14:38:20","price":11.84,"volume":1000}
{"time":"2009-05-05 14:38:20","price":11.84,"volume":1000}
{"time":"2009-05-05 14:38:20","price":11.84,"volume":200}
{"time":"2009-05-05 14:38:20","price":11.835,"volume":1400}
{"time":"2009-05-05 14:38:20","price":11.835,"volume":2000}
{"time":"2009-05-05 14:38:20","price":11.835,"volume":6000}
{"time":"2009-05-05 14:38:44","price":11.84,"volume":2964}
{"time":"2009-05-05 14:38:45","price":11.84,"volume":1066}
{"time":"2009-05-05 14:38:54","price":11.84,"volume":750}
{"time":"2009-05-05 14:38:54","price":11.84,"volume":1250}
{"time":"2009-05-05 14:38:54","price":11.84,"volume":4872}
{"time":"2009-05-05 14:38:54","price":11.84,"volume":7706}
{"time":"2009-05-05 14:38:54","price":11.84,"volume":2000}
{"time":"2009-05-05 14:38:54","price":11.84,"volume":528}
{"time":"2009-05-05 14:38:54","price":11.84,"volume":8736}
{"time":"2009-05-05 14:38:54","price":11.84,"volume":1030}
{"time":"2009-05-05 14:38:54","price":11.84,"volume":3034}
{"time":"2009-05-05 14:39:07","price":11.835,"volume":8806}
{"time":"2009-05-05 14:39:07","price":11.835,"volume":800}
{"time":"2009-05-05 14:39:07","price":11.835,"volume":10000}
{"time":"2009-05-05 14:39:07","price":11.835,"volume":2000}
{"time":"2009-05-05 14:39:07","price":11.835,"volume":2872}
{"time":"2009-05-05 14:39:07","price":11.835,"volume":1000}
{"time":"2009-05-05 14:39:07","price":11.835,"volume":2522}
{"time":"2009-05-05 14:39:09","price":11.835,"volume":1478}
{"time":"2009-05-05 14:39:09","price":11.835,"volume":4000}
{"time":"2009-05-05 14:39:09","price":11.835,"volume":276}
{"time":"2009-05-05 14:39:09","price":11.84,"volume":724}
{"time":"2009-05-05 14:39:31","price":11.84,"volume":2212}
{"time":"2009-05-05 14:39:31","price":11.84,"volume":326}
{"time":"2009-05-05 14:39:40","price":11.845,"volume":4000}
{"time":"2009-05-05 14:39:40","price":11.85,"volume":144}
{"time":"2009-05-05 14:39:40","price":11.85,"volume":430}
{"time":"2009-05-05 14:39:56","price":11.845,"volume":444}
{"time":"2009-05-05 14:39:56","price":11.845,"volume":556}
{"time":"2009-05-05 14:40:35","price":11.845,"volume":800}
{"time":"2009-05-05 14:40:44","price":11.845,"volume":2662}
{"time":"2009-05-05 14:40:44","price":11.845,"volume":1010}
{"time":"2009-05-05 14:40:44","price":11.845,"volume":216}
{"time":"2009-05-05 14:41:22","price":11.845,"volume":408}
{"time":"2009-05-05 14:41:22","price":11.85,"volume":92}
{"time":"2009-05-05 14:41:36","price":11.85,"volume":200}
{"time":"2009-05-05 14:41:51","price":11.84,"volume":18150}
{"time":"2009-05-05 14:41:51","price":11.84,"volume":3000}
{"time":"2009-05-05 14:41:51","price":11.84,"volume":2000}
{"time":"2009-05-05 14:41:51","price":11.84,"volume":2928}
{"time":"2009-05-05 14:41:52","price":11.84,"volume":2048}
{"time":"2009-05-05 14:41:54","price":11.84,"volume":9236}
{"time":"2009-05-05 14:41:54","price":11.84,"volume":2000}
{"time":"2009-05-05 14:41:54","price":11.84,"volume":8334}
{"time":"2009-05-05 14:41:54","price":11.84,"volume":1666}
{"time":"2009-05-05 14:41:54","price":11.84,"volume":1908}
{"time":"2009-05-05 14:41:57","price":11.84,"volume":858}
{"time":"2009-05-05 14:41:57","price":11.84,"volume":2546}
{"time":"2009-05-05 14:41:59","price":11.84,"volume":596}
{"time":"2009-05-05 14:41:59","price":11.84,"volume":204}
{"time":"2009-05-05 14:42:16","price":11.835,"volume":1000}
{"time":"2009-05-05 14:42:16","price":11.835,"volume":1000}
{"time":"2009-05-05 14:42:16","price":11.835,"volume":344}
{"time":"2009-05-05 14:42:16","price":11.835,"volume":656}
{"time":"2009-05-05 14:42:17","price":11.835,"volume":600}
{"time":"2009-05-05 14:42:17","price":11.835,"volume":400}
{"time":"2009-05-05 14:42:18","price":11.835,"volume":840}
{"time":"2009-05-05 14:42:18","price":11.835,"volume":160}
{"time":"2009-05-05 14:42:18","price":11.84,"volume":440}
{"time":"2009-05-05 14:43:00","price":11.84,"volume":3200}
{"time":"2009-05-05 14:43:00","price":11.84,"volume":1524}
{"time":"2009-05-05 14:43:00","price":11.84,"volume":2178}
{"time":"2009-05-05 14:43:00","price":11.84,"volume":576}
{"time":"2009-05-05 14:43:00","price":11.84,"volume":588}
{"time":"2009-05-05 14:43:01","price":11.84,"volume":1008}
{"time":"2009-05-05 14:43:02","price":11.84,"volume":1380}
{"time":"2009-05-05 14:43:02","price":11.84,"volume":266}
{"time":"2009-05-05 14:43:09","price":11.84,"volume":1726}
{"time":"2009-05-05 14:43:09","price":11.84,"volume":274}
{"time":"2009-05-05 14:43:10","price":11.84,"volume":222}
{"time":"2009-05-05 14:43:10","price":11.84,"volume":584}
{"time":"2009-05-05 14:43:10","price":11.84,"volume":1000}
{"time":"2009-05-05 14:43:39","price":11.835,"volume":1200}
{"time":"2009-05-05 14:43:39","price":11.835,"volume":5740}
{"time":"2009-05-05 14:43:39","price":11.835,"volume":310}
{"time":"2009-05-05 14:44:03","price":11.84,"volume":1584}
{"time":"2009-05-05 14:44:27","price":11.84,"volume":4976}
{"time":"2009-05-05 14:44:27","price":11.84,"volume":814}
{"time":"2009-05-05 14:44:27","price":11.84,"volume":552}
{"time":"2009-05-05 14:44:40","price":11.84,"volume":580}
{"time":"2009-05-05 14:45:07","price":11.845,"volume":1600}
{"time":"2009-05-05 14:45:22","price":11.845,"volume":4468}
{"time":"2009-05-05 14:45:22","price":11.845,"volume":242}
{"time":"2009-05-05 14:45:24","price":11.845,"volume":4892}
{"time":"2009-05-05 14:45:24","price":11.845,"volume":496}
{"time":"2009-05-05 14:45:25","price":11.845,"volume":544}
{"time":"2009-05-05 14:45:28","price":11.845,"volume":4068}
{"time":"2009-05-05 14:45:28","price":11.845,"volume":800}
{"time":"2009-05-05 14:45:28","price":11.845,"volume":2306}
{"time":"2009-05-05 14:45:28","price":11.845,"volume":11278}
{"time":"2009-05-05 14:45:28","price":11.845,"volume":2780}
{"time":"2009-05-05 14:45:28","price":11.845,"volume":1282}
{"time":"2009-05-05 14:45:28","price":11.845,"volume":850}
{"time":"2009-05-05 14:45:28","price":11.845,"volume":452}
{"time":"2009-05-05 14:45:30","price":11.845,"volume":400}
{"time":"2009-05-05 14:45:31","price":11.845,"volume":450}
{"time":"2009-05-05 14:45:33","price":11.845,"volume":2000}
{"time":"2009-05-05 14:46:27","price":11.845,"volume":672}
{"time":"2009-05-05 14:47:14","price":11.845,"volume":1200}
{"time":"2009-05-05 14:47:30","price":11.845,"volume":1000}
{"time":"2009-05-05 14:47:36","price":11.845,"volume":1000}
{"time":"2009-05-05 14:47:52","price":11.845,"volume":6944}
{"time":"2009-05-05 14:47:52","price":11.845,"volume":1280}
{"time":"2009-05-05 14:47:52","price":11.845,"volume":7188}
{"time":"2009-05-05 14:47:52","price":11.845,"volume":14588}
{"time":"2009-05-05 14:48:05","price":11.845,"volume":1570}
{"time":"2009-05-05 14:48:05","price":11.845,"volume":4824}
{"time":"2009-05-05 14:48:07","price":11.845,"volume":294}
{"time":"2009-05-05 14:48:07","price":11.845,"volume":1600}
{"time":"2009-05-05 14:48:15","price":11.845,"volume":264}
{"time":"2009-05-05 14:48:22","price":11.85,"volume":70}
{"time":"2009-05-05 14:48:32","price":11.845,"volume":3000}
{"time":"2009-05-05 14:48:34","price":11.845,"volume":340}
{"time":"2009-05-05 14:48:49","price":11.85,"volume":20000}
{"time":"2009-05-05 14:49:08","price":11.84,"volume":1482}
{"time":"2009-05-05 14:49:08","price":11.84,"volume":310}
{"time":"2009-05-05 14:49:08","price":11.84,"volume":1000}
{"time":"2009-05-05 14:49:08","price":11.84,"volume":28840}
{"time":"2009-05-05 14:49:08","price":11.84,"volume":1160}
{"time":"2009-05-05 14:49:14","price":11.835,"volume":806}
{"time":"2009-05-05 14:49:14","price":11.835,"volume":2744}
{"time":"2009-05-05 14:49:14","price":11.835,"volume":4000}
{"time":"2009-05-05 14:49:14","price":11.835,"volume":1600}
{"time":"2009-05-05 14:49:32","price":11.835,"volume":1800}
{"time":"2009-05-05 14:49:32","price":11.835,"volume":2200}
{"time":"2009-05-05 14:50:24","price":11.83,"volume":420}
{"time":"2009-05-05 14:50:26","price":11.83,"volume":6306}
{"time":"2009-05-05 14:50:26","price":11.83,"volume":1068}
{"time":"2009-05-05 14:51:17","price":11.83,"volume":2136}
{"time":"2009-05-05 14:51:17","price":11.83,"volume":10000}
{"time":"2009-05-05 14:51:17","price":11.83,"volume":5898}
{"time":"2009-05-05 14:51:17","price":11.83,"volume":2994}
{"time":"2009-05-05 14:51:17","price":11.83,"volume":2994}
{"time":"2009-05-05 14:51:17","price":11.83,"volume":852}
{"time":"2009-05-05 14:51:17","price":11.83,"volume":200}
{"time":"2009-05-05 14:51:17","price":11.83,"volume":1200}
{"time":"2009-05-05 14:51:17","price":11.83,"volume":4862}
{"time":"2009-05-05 14:51:18","price":11.83,"volume":1362}
{"time":"2009-05-05 14:51:18","price":11.83,"volume":2124}
{"time":"2009-05-05 14:51:18","price":11.83,"volume":1340}
{"time":"2009-05-05 14:51:18","price":11.83,"volume":2618}
{"time":"2009-05-05 14:51:18","price":11.83,"volume":238}
{"time":"2009-05-05 14:51:20","price":11.83,"volume":230}
{"time":"2009-05-05 14:51:20","price":11.83,"volume":108}
{"time":"2009-05-05 14:51:20","price":11.83,"volume":1664}
{"time":"2009-05-05 14:51:20","price":11.83,"volume":808}
{"time":"2009-05-05 14:51:20","price":11.83,"volume":8}
{"time":"2009-05-05 14:51:20","price":11.83,"volume":3454}
{"time":"2009-05-05 14:51:20","price":11.83,"volume":338}
{"time":"2009-05-05 14:51:20","price":11.825,"volume":2000}
{"time":"2009-05-05 14:51:20","price":11.825,"volume":572}
{"time":"2009-05-05 14:51:20","price":11.825,"volume":6000}
{"time":"2009-05-05 14:51:21","price":11.825,"volume":4000}
{"time":"2009-05-05 14:51:21","price":11.825,"volume":2054}
{"time":"2009-05-05 14:51:21","price":11.825,"volume":2400}
{"time":"2009-05-05 14:51:21","price":11.825,"volume":1670}
{"time":"2009-05-05 14:51:24","price":11.825,"volume":1306}
{"time":"2009-05-05 14:51:24","price":11.825,"volume":294}
{"time":"2009-05-05 14:51:29","price":11.825,"volume":4040}
{"time":"2009-05-05 14:51:34","price":11.825,"volume":4000}
{"time":"2009-05-05 14:51:34","price":11.825,"volume":800}
{"time":"2009-05-05 14:51:45","price":11.825,"volume":600}
{"time":"2009-05-05 14:51:47","price":11.825,"volume":7436}
{"time":"2009-05-05 14:51:47","price":11.825,"volume":4000}
{"time":"2009-05-05 14:51:47","price":11.825,"volume":2000}
{"time":"2009-05-05 14:51:47","price":11.83,"volume":458}
{"time":"2009-05-05 14:51:47","price":11.83,"volume":1966}
{"time":"2009-05-05 14:51:54","price":11.83,"volume":18212}
{"time":"2009-05-05 14:51:54","price":11.83,"volume":9176}
{"time":"2009-05-05 14:51:54","price":11.83,"volume":674}
{"time":"2009-05-05 14:51:54","price":11.83,"volume":842}
{"time":"2009-05-05 14:51:54","price":11.83,"volume":544}
{"time":"2009-05-05 14:51:55","price":11.83,"volume":2000}
{"time":"2009-05-05 14:51:55","price":11.83,"volume":176}
{"time":"2009-05-05 14:51:57","price":11.835,"volume":48}
{"time":"2009-05-05 14:51:58","price":11.835,"volume":2784}
{"time":"2009-05-05 14:51:59","price":11.83,"volume":1200}
{"time":"2009-05-05 14:51:59","price":11.83,"volume":1950}
{"time":"2009-05-05 14:52:02","price":11.835,"volume":1600}
{"time":"2009-05-05 14:52:02","price":11.835,"volume":1600}
{"time":"2009-05-05 14:52:02","price":11.835,"volume":3968}
{"time":"2009-05-05 14:52:02","price":11.835,"volume":1076}
{"time":"2009-05-05 14:52:02","price":11.835,"volume":3398}
{"time":"2009-05-05 14:52:02","price":11.835,"volume":316}
{"time":"2009-05-05 14:52:02","price":11.835,"volume":470}
{"time":"2009-05-05 14:52:06","price":11.835,"volume":400}
{"time":"2009-05-05 14:52:50","price":11.835,"volume":1296}
{"time":"2009-05-05 14:52:50","price":11.835,"volume":1104}
{"time":"2009-05-05 14:53:03","price":11.835,"volume":656}
{"time":"2009-05-05 14:53:20","price":11.83,"volume":188}
{"time":"2009-05-05 14:53:21","price":11.83,"volume":184}
{"time":"2009-05-05 14:53:21","price":11.83,"volume":32}
{"time":"2009-05-05 14:53:39","price":11.835,"volume":8240}
{"time":"2009-05-05 14:53:39","price":11.835,"volume":1760}
{"time":"2009-05-05 14:53:41","price":11.835,"volume":870}
{"time":"2009-05-05 14:55:04","price":11.83,"volume":13696}
{"time":"2009-05-05 14:55:04","price":11.83,"volume":92}
{"time":"2009-05-05 14:55:04","price":11.83,"volume":1200}
{"time":"2009-05-05 14:55:04","price":11.83,"volume":2134}
{"time":"2009-05-05 14:55:15","price":11.83,"volume":2144}
{"time":"2009-05-05 14:55:15","price":11.83,"volume":17448}
{"time":"2009-05-05 14:55:15","price":11.83,"volume":2944}
{"time":"2009-05-05 14:55:15","price":11.83,"volume":2000}
{"time":"2009-05-05 14:55:15","price":11.83,"volume":1802}
{"time":"2009-05-05 14:55:15","price":11.83,"volume":8542}
{"time":"2009-05-05 14:55:15","price":11.83,"volume":3702}
{"time":"2009-05-05 14:55:15","price":11.83,"volume":1318}
{"time":"2009-05-05 14:55:16","price":11.835,"volume":56}
{"time":"2009-05-05 14:55:16","price":11.83,"volume":7504}
{"time":"2009-05-05 14:55:16","price":11.83,"volume":990}
{"time":"2009-05-05 14:55:18","price":11.83,"volume":724}
{"time":"2009-05-05 14:55:18","price":11.83,"volume":1066}
{"time":"2009-05-05 14:55:18","price":11.83,"volume":1414}
{"time":"2009-05-05 14:55:18","price":11.83,"volume":3772}
{"time":"2009-05-05 14:55:18","price":11.83,"volume":1470}
{"time":"2009-05-05 14:55:24","price":11.83,"volume":2000}
{"time":"2009-05-05 14:55:33","price":11.83,"volume":1200}
{"time":"2009-05-05 14:55:56","price":11.83,"volume":1116}
{"time":"2009-05-05 14:55:56","price":11.83,"volume":84}
{"time":"2009-05-05 14:56:07","price":11.83,"volume":800}
{"time":"2009-05-05 14:56:20","price":11.83,"volume":6582}
{"time":"2009-05-05 14:56:20","price":11.83,"volume":1000}
{"time":"2009-05-05 14:56:20","price":11.83,"volume":3548}
{"time":"2009-05-05 14:56:20","price":11.83,"volume":2000}
{"time":"2009-05-05 14:56:20","price":11.83,"volume":1134}
{"time":"2009-05-05 14:56:20","price":11.83,"volume":1504}
{"time":"2009-05-05 14:56:21","price":11.83,"volume":1530}
{"time":"2009-05-05 14:56:34","price":11.835,"volume":2000}
{"time":"2009-05-05 14:56:49","price":11.835,"volume":2000}
{"time":"2009-05-05 14:57:04","price":11.835,"volume":444}
{"time":"2009-05-05 14:57:04","price":11.84,"volume":520}
{"time":"2009-05-05 14:57:04","price":11.84,"volume":1036}
{"time":"2009-05-05 14:57:18","price":11.83,"volume":90}
{"time":"2009-05-05 14:57:24","price":11.84,"volume":964}
{"time":"2009-05-05 14:57:24","price":11.84,"volume":1000}
{"time":"2009-05-05 14:57:24","price":11.84,"volume":36}
{"time":"2009-05-05 14:58:00","price":11.835,"volume":1860}
{"time":"2009-05-05 14:58:07","price":11.835,"volume":2140}
{"time":"2009-05-05 14:58:07","price":11.835,"volume":612}
{"time":"2009-05-05 14:58:07","price":11.84,"volume":1648}
{"time":"2009-05-05 14:58:41","price":11.835,"volume":2986}
{"time":"2009-05-05 14:58:41","price":11.835,"volume":3014}
{"time":"2009-05-05 14:58:55","price":11.835,"volume":100}
{"time":"2009-05-05 14:58:58","price":11.835,"volume":400}
{"time":"2009-05-05 14:59:04","price":11.83,"volume":8372}
{"time":"2009-05-05 14:59:04","price":11.83,"volume":10522}
{"time":"2009-05-05 14:59:04","price":11.83,"volume":3718}
{"time":"2009-05-05 14:59:04","price":11.83,"volume":1600}
{"time":"2009-05-05 14:59:04","price":11.83,"volume":2134}
{"time":"2009-05-05 14:59:04","price":11.83,"volume":12352}
{"time":"2009-05-05 14:59:06","price":11.825,"volume":12178}
{"time":"2009-05-05 14:59:06","price":11.825,"volume":2366}
{"time":"2009-05-05 14:59:07","price":11.825,"volume":4070}
{"time":"2009-05-05 14:59:11","price":11.825,"volume":15790}
{"time":"2009-05-05 14:59:11","price":11.825,"volume":200}
{"time":"2009-05-05 14:59:11","price":11.825,"volume":2878}
{"time":"2009-05-05 14:59:11","price":11.825,"volume":1600}
{"time":"2009-05-05 14:59:11","price":11.825,"volume":1000}
{"time":"2009-05-05 14:59:11","price":11.825,"volume":400}
{"time":"2009-05-05 14:59:11","price":11.825,"volume":448}
{"time":"2009-05-05 14:59:11","price":11.825,"volume":15966}
{"time":"2009-05-05 14:59:11","price":11.825,"volume":1718}
{"time":"2009-05-05 14:59:23","price":11.825,"volume":4126}
{"time":"2009-05-05 14:59:37","price":11.83,"volume":600}
{"time":"2009-05-05 15:00:14","price":11.825,"volume":1600}
{"time":"2009-05-05 15:00:14","price":11.825,"volume":2136}
{"time":"2009-05-05 15:00:14","price":11.825,"volume":2000}
{"time":"2009-05-05 15:00:18","price":11.825,"volume":102}
{"time":"2009-05-05 15:00:31","price":11.825,"volume":602}
{"time":"2009-05-05 15:00:31","price":11.825,"volume":8764}
{"time":"2009-05-05 15:00:31","price":11.825,"volume":972}
{"time":"2009-05-05 15:00:35","price":11.825,"volume":494}
{"time":"2009-05-05 15:00:37","price":11.825,"volume":134}
{"time":"2009-05-05 15:00:45","price":11.825,"volume":15034}
{"time":"2009-05-05 15:00:45","price":11.825,"volume":2000}
{"time":"2009-05-05 15:00:45","price":11.825,"volume":2136}
{"time":"2009-05-05 15:00:45","price":11.825,"volume":230}
{"time":"2009-05-05 15:00:45","price":11.825,"volume":1170}
{"time":"2009-05-05 15:01:14","price":11.825,"volume":572}
{"time":"2009-05-05 15:01:14","price":11.825,"volume":628}
{"time":"2009-05-05 15:01:23","price":11.82,"volume":2770}
{"time":"2009-05-05 15:01:23","price":11.82,"volume":500}
{"time":"2009-05-05 15:01:23","price":11.82,"volume":6544}
{"time":"2009-05-05 15:01:25","price":11.82,"volume":1644}
{"time":"2009-05-05 15:01:55","price":11.82,"volume":1812}
{"time":"2009-05-05 15:01:55","price":11.82,"volume":2188}
{"time":"2009-05-05 15:01:56","price":11.82,"volume":202}
{"time":"2009-05-05 15:02:08","price":11.825,"volume":5972}
{"time":"2009-05-05 15:02:08","price":11.825,"volume":9136}
{"time":"2009-05-05 15:02:08","price":11.825,"volume":1512}
{"time":"2009-05-05 15:02:08","price":11.825,"volume":1512}
{"time":"2009-05-05 15:02:08","price":11.825,"volume":1580}
{"time":"2009-05-05 15:02:08","price":11.825,"volume":1020}
{"time":"2009-05-05 15:02:08","price":11.825,"volume":3240}
{"time":"2009-05-05 15:02:08","price":11.825,"volume":3240}
{"time":"2009-05-05 15:02:09","price":11.825,"volume":906}
{"time":"2009-05-05 15:02:10","price":11.825,"volume":676}
{"time":"2009-05-05 15:02:10","price":11.825,"volume":1684}
{"time":"2009-05-05 15:02:31","price":11.82,"volume":4000}
{"time":"2009-05-05 15:02:31","price":11.82,"volume":444}
{"time":"2009-05-05 15:02:33","price":11.83,"volume":800}
{"time":"2009-05-05 15:02:42","price":11.825,"volume":1600}
{"time":"2009-05-05 15:02:42","price":11.825,"volume":268}
{"time":"2009-05-05 15:02:43","price":11.825,"volume":1868}
{"time":"2009-05-05 15:02:43","price":11.82,"volume":1868}
{"time":"2009-05-05 15:02:46","price":11.82,"volume":5716}
{"time":"2009-05-05 15:02:46","price":11.82,"volume":15582}
{"time":"2009-05-05 15:03:20","price":11.82,"volume":1186}
{"time":"2009-05-05 15:03:33","price":11.815,"volume":13012}
{"time":"2009-05-05 15:03:33","price":11.815,"volume":480}
{"time":"2009-05-05 15:03:33","price":11.815,"volume":1892}
{"time":"2009-05-05 15:03:35","price":11.815,"volume":246}
{"time":"2009-05-05 15:03:35","price":11.815,"volume":1600}
{"time":"2009-05-05 15:03:35","price":11.815,"volume":32}
{"time":"2009-05-05 15:03:35","price":11.815,"volume":1426}
{"time":"2009-05-05 15:03:41","price":11.82,"volume":1000}
{"time":"2009-05-05 15:04:38","price":11.815,"volume":3000}
{"time":"2009-05-05 15:04:38","price":11.815,"volume":1426}
{"time":"2009-05-05 15:04:38","price":11.815,"volume":68}
{"time":"2009-05-05 15:04:38","price":11.815,"volume":444}
{"time":"2009-05-05 15:04:40","price":11.815,"volume":3744}
{"time":"2009-05-05 15:04:40","price":11.815,"volume":1318}
{"time":"2009-05-05 15:04:40","price":11.815,"volume":1600}
{"time":"2009-05-05 15:04:43","price":11.815,"volume":200}
{"time":"2009-05-05 15:05:21","price":11.815,"volume":1800}
{"time":"2009-05-05 15:05:29","price":11.815,"volume":6226}
{"time":"2009-05-05 15:05:29","price":11.815,"volume":908}
{"time":"2009-05-05 15:05:30","price":11.815,"volume":654}
{"time":"2009-05-05 15:05:30","price":11.815,"volume":36}
{"time":"2009-05-05 15:05:38","price":11.82,"volume":584}
{"time":"2009-05-05 15:05:45","price":11.815,"volume":2138}
{"time":"2009-05-05 15:05:45","price":11.815,"volume":618}
{"time":"2009-05-05 15:05:45","price":11.81,"volume":400}
{"time":"2009-05-05 15:05:45","price":11.81,"volume":2356}
{"time":"2009-05-05 15:05:58","price":11.81,"volume":6208}
{"time":"2009-05-05 15:05:59","price":11.815,"volume":1600}
{"time":"2009-05-05 15:06:16","price":11.81,"volume":2480}
{"time":"2009-05-05 15:06:19","price":11.81,"volume":1822}
{"time":"2009-05-05 15:07:28","price":11.82,"volume":4322}
{"time":"2009-05-05 15:07:28","price":11.82,"volume":36}
{"time":"2009-05-05 15:07:28","price":11.82,"volume":24}
{"time":"2009-05-05 15:07:44","price":11.82,"volume":752}
{"time":"2009-05-05 15:07:44","price":11.82,"volume":1544}
{"time":"2009-05-05 15:07:44","price":11.82,"volume":480}
{"time":"2009-05-05 15:07:45","price":11.82,"volume":262}
{"time":"2009-05-05 15:07:55","price":11.82,"volume":1660}
{"time":"2009-05-05 15:07:55","price":11.82,"volume":1208}
{"time":"2009-05-05 15:07:56","price":11.82,"volume":318}
{"time":"2009-05-05 15:07:59","price":11.82,"volume":2620}
{"time":"2009-05-05 15:07:59","price":11.82,"volume":3380}
{"time":"2009-05-05 15:08:02","price":11.82,"volume":292}
{"time":"2009-05-05 15:08:05","price":11.82,"volume":374}
{"time":"2009-05-05 15:09:33","price":11.83,"volume":200}
{"time":"2009-05-05 15:09:33","price":11.83,"volume":260}
{"time":"2009-05-05 15:10:03","price":11.83,"volume":60}
{"time":"2009-05-05 15:10:41","price":11.825,"volume":21930}
{"time":"2009-05-05 15:10:41","price":11.825,"volume":2000}
{"time":"2009-05-05 15:10:41","price":11.825,"volume":1182}
{"time":"2009-05-05 15:10:42","price":11.825,"volume":2000}
{"time":"2009-05-05 15:10:42","price":11.825,"volume":496}
{"time":"2009-05-05 15:10:42","price":11.825,"volume":614}
{"time":"2009-05-05 15:10:43","price":11.825,"volume":1386}
{"time":"2009-05-05 15:10:43","price":11.825,"volume":614}
{"time":"2009-05-05 15:10:43","price":11.825,"volume":420}
{"time":"2009-05-05 15:11:24","price":11.835,"volume":1312}
{"time":"2009-05-05 15:11:57","price":11.83,"volume":1186}
{"time":"2009-05-05 15:11:57","price":11.83,"volume":12830}
{"time":"2009-05-05 15:11:57","price":11.83,"volume":2000}
{"time":"2009-05-05 15:11:57","price":11.83,"volume":3732}
{"time":"2009-05-05 15:11:57","price":11.83,"volume":3468}
{"time":"2009-05-05 15:11:57","price":11.83,"volume":2786}
{"time":"2009-05-05 15:11:57","price":11.825,"volume":262}
{"time":"2009-05-05 15:11:57","price":11.825,"volume":1262}
{"time":"2009-05-05 15:11:57","price":11.825,"volume":1000}
{"time":"2009-05-05 15:11:57","price":11.825,"volume":1476}
{"time":"2009-05-05 15:11:57","price":11.825,"volume":1830}
{"time":"2009-05-05 15:11:57","price":11.825,"volume":2284}
{"time":"2009-05-05 15:11:57","price":11.825,"volume":1600}
{"time":"2009-05-05 15:11:57","price":11.825,"volume":2134}
{"time":"2009-05-05 15:11:58","price":11.82,"volume":2000}
{"time":"2009-05-05 15:11:58","price":11.82,"volume":1000}
{"time":"2009-05-05 15:11:58","price":11.82,"volume":1902}
{"time":"2009-05-05 15:11:58","price":11.82,"volume":760}
{"time":"2009-05-05 15:11:58","price":11.82,"volume":2712}
{"time":"2009-05-05 15:11:58","price":11.82,"volume":2960}
{"time":"2009-05-05 15:11:58","price":11.82,"volume":4020}
{"time":"2009-05-05 15:11:58","price":11.82,"volume":2044}
{"time":"2009-05-05 15:11:58","price":11.82,"volume":4748}
{"time":"2009-05-05 15:12:00","price":11.815,"volume":2000}
{"time":"2009-05-05 15:12:00","price":11.815,"volume":4000}
{"time":"2009-05-05 15:12:00","price":11.815,"volume":1000}
{"time":"2009-05-05 15:12:00","price":11.815,"volume":20000}
{"time":"2009-05-05 15:12:00","price":11.815,"volume":6414}
{"time":"2009-05-05 15:12:02","price":11.81,"volume":10000}
{"time":"2009-05-05 15:12:02","price":11.81,"volume":2000}
{"time":"2009-05-05 15:12:02","price":11.81,"volume":12100}
{"time":"2009-05-05 15:12:02","price":11.81,"volume":13356}
{"time":"2009-05-05 15:12:02","price":11.81,"volume":2000}
{"time":"2009-05-05 15:12:03","price":11.805,"volume":10000}
{"time":"2009-05-05 15:12:03","price":11.805,"volume":1852}
{"time":"2009-05-05 15:12:03","price":11.805,"volume":1056}
{"time":"2009-05-05 15:12:06","price":11.805,"volume":1706}
{"time":"2009-05-05 15:12:06","price":11.805,"volume":756}
{"time":"2009-05-05 15:12:06","price":11.805,"volume":13176}
{"time":"2009-05-05 15:12:06","price":11.805,"volume":928}
{"time":"2009-05-05 15:12:34","price":11.81,"volume":4226}
{"time":"2009-05-05 15:12:34","price":11.81,"volume":1274}
{"time":"2009-05-05 15:12:34","price":11.81,"volume":2356}
{"time":"2009-05-05 15:12:34","price":11.81,"volume":470}
{"time":"2009-05-05 15:12:47","price":11.82,"volume":2000}
{"time":"2009-05-05 15:12:48","price":11.81,"volume":200}
{"time":"2009-05-05 15:14:38","price":11.815,"volume":2000}
{"time":"2009-05-05 15:14:38","price":11.815,"volume":1946}
{"time":"2009-05-05 15:14:47","price":11.815,"volume":1086}
{"time":"2009-05-05 15:14:49","price":11.815,"volume":940}
{"time":"2009-05-05 15:15:40","price":11.815,"volume":1900}
{"time":"2009-05-05 15:15:40","price":11.815,"volume":100}
{"time":"2009-05-05 15:15:40","price":11.815,"volume":316}
{"time":"2009-05-05 15:15:40","price":11.815,"volume":1416}
{"time":"2009-05-05 15:15:45","price":11.815,"volume":68}
{"time":"2009-05-05 15:15:45","price":11.815,"volume":1000}
{"time":"2009-05-05 15:15:51","price":11.815,"volume":286}
{"time":"2009-05-05 15:15:51","price":11.815,"volume":514}
{"time":"2009-05-05 15:15:55","price":11.82,"volume":7000}
{"time":"2009-05-05 15:15:55","price":11.82,"volume":1180}
{"time":"2009-05-05 15:15:55","price":11.82,"volume":2000}
{"time":"2009-05-05 15:15:55","price":11.82,"volume":2172}
{"time":"2009-05-05 15:16:21","price":11.815,"volume":800}
{"time":"2009-05-05 15:16:21","price":11.815,"volume":3834}
{"time":"2009-05-05 15:16:21","price":11.815,"volume":2166}
{"time":"2009-05-05 15:16:37","price":11.815,"volume":4106}
{"time":"2009-05-05 15:16:37","price":11.815,"volume":1424}
{"time":"2009-05-05 15:16:37","price":11.815,"volume":762}
{"time":"2009-05-05 15:16:38","price":11.815,"volume":456}
{"time":"2009-05-05 15:16:44","price":11.815,"volume":2076}
{"time":"2009-05-05 15:16:44","price":11.815,"volume":600}
{"time":"2009-05-05 15:16:49","price":11.815,"volume":230}
{"time":"2009-05-05 15:16:52","price":11.815,"volume":370}
{"time":"2009-05-05 15:17:18","price":11.825,"volume":400}
{"time":"2009-05-05 15:17:47","price":11.815,"volume":2450}
{"time":"2009-05-05 15:17:48","price":11.815,"volume":600}
{"time":"2009-05-05 15:17:48","price":11.815,"volume":190}
{"time":"2009-05-05 15:17:48","price":11.815,"volume":424}
{"time":"2009-05-05 15:17:51","price":11.815,"volume":4136}
{"time":"2009-05-05 15:17:53","price":11.815,"volume":548}
{"time":"2009-05-05 15:18:19","price":11.825,"volume":9600}
{"time":"2009-05-05 15:18:20","price":11.825,"volume":400}
{"time":"2009-05-05 15:18:20","price":11.825,"volume":666}
{"time":"2009-05-05 15:18:30","price":11.825,"volume":600}
{"time":"2009-05-05 15:18:32","price":11.825,"volume":1400}
{"time":"2009-05-05 15:18:33","price":11.825,"volume":224}
{"time":"2009-05-05 15:18:47","price":11.83,"volume":4348}
{"time":"2009-05-05 15:18:47","price":11.83,"volume":1058}
{"time":"2009-05-05 15:18:47","price":11.83,"volume":1594}
{"time":"2009-05-05 15:18:47","price":11.83,"volume":2000}
{"time":"2009-05-05 15:18:47","price":11.83,"volume":556}
{"time":"2009-05-05 15:18:47","price":11.83,"volume":2000}
{"time":"2009-05-05 15:18:47","price":11.83,"volume":5000}
{"time":"2009-05-05 15:18:47","price":11.835,"volume":800}
{"time":"2009-05-05 15:18:47","price":11.835,"volume":2278}
{"time":"2009-05-05 15:18:47","price":11.835,"volume":2922}
{"time":"2009-05-05 15:18:47","price":11.83,"volume":482}
{"time":"2009-05-05 15:18:48","price":11.835,"volume":600}
{"time":"2009-05-05 15:18:48","price":11.83,"volume":2024}
{"time":"2009-05-05 15:18:48","price":11.835,"volume":1478}
{"time":"2009-05-05 15:18:50","price":11.835,"volume":230}
{"time":"2009-05-05 15:19:55","price":11.835,"volume":3088}
{"time":"2009-05-05 15:20:04","price":11.835,"volume":344}
{"time":"2009-05-05 15:20:04","price":11.835,"volume":1856}
{"time":"2009-05-05 15:20:11","price":11.835,"volume":206}
{"time":"2009-05-05 15:21:11","price":11.84,"volume":1000}
{"time":"2009-05-05 15:21:26","price":11.835,"volume":600}
{"time":"2009-05-05 15:21:26","price":11.835,"volume":2134}
{"time":"2009-05-05 15:21:26","price":11.835,"volume":400}
{"time":"2009-05-05 15:21:28","price":11.835,"volume":414}
{"time":"2009-05-05 15:22:02","price":11.835,"volume":600}
{"time":"2009-05-05 15:22:09","price":11.83,"volume":1000}
{"time":"2009-05-05 15:22:09","price":11.83,"volume":10450}
{"time":"2009-05-05 15:22:10","price":11.83,"volume":222}
{"time":"2009-05-05 15:22:12","price":11.835,"volume":600}
{"time":"2009-05-05 15:22:12","price":11.84,"volume":460}
{"time":"2009-05-05 15:22:12","price":11.84,"volume":10000}
{"time":"2009-05-05 15:22:12","price":11.84,"volume":20000}
{"time":"2009-05-05 15:22:12","price":11.84,"volume":1180}
{"time":"2009-05-05 15:22:12","price":11.84,"volume":2000}
{"time":"2009-05-05 15:22:12","price":11.84,"volume":1000}
{"time":"2009-05-05 15:22:12","price":11.84,"volume":3770}
{"time":"2009-05-05 15:22:12","price":11.84,"volume":2768}
{"time":"2009-05-05 15:22:12","price":11.84,"volume":4692}
{"time":"2009-05-05 15:22:12","price":11.84,"volume":4000}
{"time":"2009-05-05 15:22:12","price":11.84,"volume":1000}
{"time":"2009-05-05 15:22:12","price":11.84,"volume":4000}
{"time":"2009-05-05 15:22:12","price":11.84,"volume":4000}
{"time":"2009-05-05 15:22:12","price":11.84,"volume":3318}
{"time":"2009-05-05 15:22:12","price":11.84,"volume":682}
{"time":"2009-05-05 15:22:12","price":11.84,"volume":3318}
{"time":"2009-05-05 15:22:12","price":11.84,"volume":3000}
{"time":"2009-05-05 15:22:12","price":11.84,"volume":1000}
{"time":"2009-05-05 15:22:12","price":11.84,"volume":422}
{"time":"2009-05-05 15:22:12","price":11.84,"volume":620}
{"time":"2009-05-05 15:22:12","price":11.84,"volume":1228}
{"time":"2009-05-05 15:22:12","price":11.84,"volume":342}
{"time":"2009-05-05 15:22:13","price":11.84,"volume":1810}
{"time":"2009-05-05 15:22:13","price":11.84,"volume":600}
{"time":"2009-05-05 15:22:13","price":11.84,"volume":5542}
{"time":"2009-05-05 15:22:13","price":11.84,"volume":4000}
{"time":"2009-05-05 15:22:15","price":11.84,"volume":3096}
{"time":"2009-05-05 15:22:15","price":11.84,"volume":790}
{"time":"2009-05-05 15:22:21","price":11.84,"volume":114}
{"time":"2009-05-05 15:22:21","price":11.84,"volume":4480}
{"time":"2009-05-05 15:22:21","price":11.84,"volume":5406}
{"time":"2009-05-05 15:22:21","price":11.84,"volume":510}
{"time":"2009-05-05 15:22:23","price":11.84,"volume":3490}
{"time":"2009-05-05 15:22:23","price":11.84,"volume":76}
{"time":"2009-05-05 15:22:23","price":11.84,"volume":988}
{"time":"2009-05-05 15:22:23","price":11.84,"volume":2936}
{"time":"2009-05-05 15:22:24","price":11.84,"volume":4000}
{"time":"2009-05-05 15:22:24","price":11.84,"volume":780}
{"time":"2009-05-05 15:22:25","price":11.84,"volume":3220}
{"time":"2009-05-05 15:22:25","price":11.84,"volume":8992}
{"time":"2009-05-05 15:22:25","price":11.84,"volume":4572}
{"time":"2009-05-05 15:22:25","price":11.84,"volume":4000}
{"time":"2009-05-05 15:22:25","price":11.84,"volume":358}
{"time":"2009-05-05 15:22:25","price":11.84,"volume":3642}
{"time":"2009-05-05 15:22:26","price":11.84,"volume":2408}
{"time":"2009-05-05 15:22:26","price":11.84,"volume":1592}
{"time":"2009-05-05 15:22:26","price":11.84,"volume":764}
{"time":"2009-05-05 15:22:29","price":11.84,"volume":4000}
{"time":"2009-05-05 15:22:29","price":11.84,"volume":6000}
{"time":"2009-05-05 15:22:30","price":11.84,"volume":712}
{"time":"2009-05-05 15:22:35","price":11.84,"volume":3288}
{"time":"2009-05-05 15:22:35","price":11.84,"volume":1000}
{"time":"2009-05-05 15:22:35","price":11.84,"volume":15712}
{"time":"2009-05-05 15:22:36","price":11.84,"volume":1032}
{"time":"2009-05-05 15:22:39","price":11.84,"volume":2968}
{"time":"2009-05-05 15:22:39","price":11.84,"volume":2072}
{"time":"2009-05-05 15:22:39","price":11.84,"volume":4000}
{"time":"2009-05-05 15:22:39","price":11.84,"volume":1040}
{"time":"2009-05-05 15:22:39","price":11.84,"volume":2186}
{"time":"2009-05-05 15:22:40","price":11.84,"volume":1290}
{"time":"2009-05-05 15:22:40","price":11.84,"volume":524}
{"time":"2009-05-05 15:22:40","price":11.84,"volume":4000}
{"time":"2009-05-05 15:22:40","price":11.84,"volume":4000}
{"time":"2009-05-05 15:22:41","price":11.84,"volume":934}
{"time":"2009-05-05 15:22:41","price":11.84,"volume":3066}
{"time":"2009-05-05 15:22:41","price":11.84,"volume":4000}
{"time":"2009-05-05 15:22:42","price":11.84,"volume":4000}
{"time":"2009-05-05 15:22:42","price":11.84,"volume":1732}
{"time":"2009-05-05 15:22:42","price":11.84,"volume":714}
{"time":"2009-05-05 15:22:44","price":11.84,"volume":1554}
{"time":"2009-05-05 15:22:44","price":11.84,"volume":8446}
{"time":"2009-05-05 15:22:45","price":11.84,"volume":696}
{"time":"2009-05-05 15:22:46","price":11.84,"volume":1184}
{"time":"2009-05-05 15:23:27","price":11.84,"volume":18816}
{"time":"2009-05-05 15:23:27","price":11.84,"volume":2000}
{"time":"2009-05-05 15:23:27","price":11.84,"volume":1070}
{"time":"2009-05-05 15:23:27","price":11.84,"volume":10000}
{"time":"2009-05-05 15:23:27","price":11.84,"volume":2706}
{"time":"2009-05-05 15:23:27","price":11.84,"volume":1000}
{"time":"2009-05-05 15:23:27","price":11.84,"volume":3430}
{"time":"2009-05-05 15:23:27","price":11.84,"volume":13076}
{"time":"2009-05-05 15:23:27","price":11.84,"volume":1818}
{"time":"2009-05-05 15:23:27","price":11.84,"volume":4064}
{"time":"2009-05-05 15:23:27","price":11.84,"volume":936}
{"time":"2009-05-05 15:23:27","price":11.84,"volume":1064}
{"time":"2009-05-05 15:23:27","price":11.84,"volume":5000}
{"time":"2009-05-05 15:23:27","price":11.84,"volume":1468}
{"time":"2009-05-05 15:23:27","price":11.84,"volume":1314}
{"time":"2009-05-05 15:23:27","price":11.84,"volume":2218}
{"time":"2009-05-05 15:23:27","price":11.84,"volume":34706}
{"time":"2009-05-05 15:23:28","price":11.84,"volume":5000}
{"time":"2009-05-05 15:23:28","price":11.84,"volume":1400}
{"time":"2009-05-05 15:23:28","price":11.84,"volume":5114}
{"time":"2009-05-05 15:23:30","price":11.84,"volume":4000}
{"time":"2009-05-05 15:23:30","price":11.84,"volume":1000}
{"time":"2009-05-05 15:23:30","price":11.84,"volume":1000}
{"time":"2009-05-05 15:23:31","price":11.84,"volume":444}
{"time":"2009-05-05 15:23:32","price":11.845,"volume":200}
{"time":"2009-05-05 15:23:34","price":11.84,"volume":4556}
{"time":"2009-05-05 15:23:34","price":11.84,"volume":35444}
{"time":"2009-05-05 15:23:37","price":11.84,"volume":4688}
{"time":"2009-05-05 15:23:40","price":11.84,"volume":312}
{"time":"2009-05-05 15:23:40","price":11.84,"volume":9688}
{"time":"2009-05-05 15:23:40","price":11.84,"volume":1112}
{"time":"2009-05-05 15:23:42","price":11.84,"volume":3888}
{"time":"2009-05-05 15:23:42","price":11.84,"volume":3888}
{"time":"2009-05-05 15:23:42","price":11.84,"volume":1112}
{"time":"2009-05-05 15:23:42","price":11.84,"volume":3888}
{"time":"2009-05-05 15:23:43","price":11.84,"volume":2796}
{"time":"2009-05-05 15:23:43","price":11.84,"volume":432}
{"time":"2009-05-05 15:23:43","price":11.84,"volume":1772}
{"time":"2009-05-05 15:23:43","price":11.84,"volume":432}
{"time":"2009-05-05 15:23:43","price":11.84,"volume":4748}
{"time":"2009-05-05 15:23:44","price":11.84,"volume":2070}
{"time":"2009-05-05 15:23:44","price":11.84,"volume":7930}
{"time":"2009-05-05 15:23:44","price":11.835,"volume":1144}
{"time":"2009-05-05 15:23:45","price":11.835,"volume":456}
{"time":"2009-05-05 15:23:45","price":11.835,"volume":552}
{"time":"2009-05-05 15:23:54","price":11.835,"volume":1048}
{"time":"2009-05-05 15:23:54","price":11.835,"volume":1720}
{"time":"2009-05-05 15:23:54","price":11.835,"volume":1076}
{"time":"2009-05-05 15:23:54","price":11.83,"volume":1086}
{"time":"2009-05-05 15:23:57","price":11.835,"volume":308}
{"time":"2009-05-05 15:23:57","price":11.835,"volume":136}
{"time":"2009-05-05 15:23:58","price":11.835,"volume":256}
{"time":"2009-05-05 15:24:05","price":11.835,"volume":542}
{"time":"2009-05-05 15:24:06","price":11.84,"volume":2}
{"time":"2009-05-05 15:24:10","price":11.83,"volume":658}
{"time":"2009-05-05 15:24:10","price":11.83,"volume":13274}
{"time":"2009-05-05 15:24:10","price":11.83,"volume":10000}
{"time":"2009-05-05 15:24:10","price":11.83,"volume":6068}
{"time":"2009-05-05 15:24:11","price":11.83,"volume":126}
{"time":"2009-05-05 15:24:11","price":11.83,"volume":1482}
{"time":"2009-05-05 15:24:11","price":11.835,"volume":4000}
{"time":"2009-05-05 15:24:18","price":11.835,"volume":1600}
{"time":"2009-05-05 15:24:18","price":11.835,"volume":5026}
{"time":"2009-05-05 15:24:19","price":11.835,"volume":2012}
{"time":"2009-05-05 15:24:22","price":11.83,"volume":8518}
{"time":"2009-05-05 15:24:22","price":11.83,"volume":1482}
{"time":"2009-05-05 15:24:25","price":11.83,"volume":2064}
{"time":"2009-05-05 15:24:52","price":11.835,"volume":2762}
{"time":"2009-05-05 15:24:52","price":11.835,"volume":3400}
{"time":"2009-05-05 15:24:52","price":11.835,"volume":308}
{"time":"2009-05-05 15:24:53","price":11.835,"volume":378}
{"time":"2009-05-05 15:25:46","price":11.83,"volume":896}
{"time":"2009-05-05 15:26:16","price":11.835,"volume":200}
{"time":"2009-05-05 15:26:16","price":11.835,"volume":1800}
{"time":"2009-05-05 15:26:16","price":11.835,"volume":3000}
{"time":"2009-05-05 15:26:16","price":11.835,"volume":4778}
{"time":"2009-05-05 15:26:16","price":11.835,"volume":6982}
{"time":"2009-05-05 15:26:19","price":11.835,"volume":322}
{"time":"2009-05-05 15:26:21","price":11.835,"volume":1640}
{"time":"2009-05-05 15:27:05","price":11.835,"volume":2000}
{"time":"2009-05-05 15:27:06","price":11.835,"volume":222}
{"time":"2009-05-05 15:27:08","price":11.835,"volume":1434}
{"time":"2009-05-05 15:27:09","price":11.835,"volume":6344}
{"time":"2009-05-05 15:27:09","price":11.835,"volume":2000}
{"time":"2009-05-05 15:27:13","price":11.835,"volume":864}
{"time":"2009-05-05 15:27:13","price":11.835,"volume":222}
{"time":"2009-05-05 15:27:18","price":11.835,"volume":1992}
{"time":"2009-05-05 15:27:18","price":11.835,"volume":218}
{"time":"2009-05-05 15:27:34","price":11.835,"volume":4}
{"time":"2009-05-05 15:27:34","price":11.84,"volume":996}
{"time":"2009-05-05 15:28:12","price":11.835,"volume":2986}
{"time":"2009-05-05 15:28:12","price":11.835,"volume":4000}
{"time":"2009-05-05 15:28:12","price":11.835,"volume":1014}
{"time":"2009-05-05 15:28:22","price":11.83,"volume":2}
{"time":"2009-05-05 15:28:25","price":11.83,"volume":1000}
{"time":"2009-05-05 15:28:32","price":11.835,"volume":4598}
{"time":"2009-05-05 15:28:36","price":11.835,"volume":510}
{"time":"2009-05-05 15:28:36","price":11.835,"volume":1166}
{"time":"2009-05-05 15:28:51","price":11.835,"volume":4624}
{"time":"2009-05-05 15:28:51","price":11.835,"volume":644}
{"time":"2009-05-05 15:28:57","price":11.835,"volume":732}
{"time":"2009-05-05 15:28:57","price":11.835,"volume":802}
{"time":"2009-05-05 15:29:29","price":11.835,"volume":1798}
{"time":"2009-05-05 15:29:29","price":11.835,"volume":2790}
{"time":"2009-05-05 15:29:29","price":11.835,"volume":370}
{"time":"2009-05-05 15:29:29","price":11.835,"volume":840}
{"time":"2009-05-05 15:29:48","price":11.83,"volume":22}
{"time":"2009-05-05 15:29:49","price":11.83,"volume":406}
{"time":"2009-05-05 15:29:50","price":11.84,"volume":1072}
{"time":"2009-05-05 15:29:50","price":11.84,"volume":10000}
{"time":"2009-05-05 15:29:50","price":11.84,"volume":20000}
{"time":"2009-05-05 15:29:50","price":11.84,"volume":2000}
{"time":"2009-05-05 15:29:50","price":11.84,"volume":1000}
{"time":"2009-05-05 15:29:50","price":11.84,"volume":17092}
{"time":"2009-05-05 15:29:57","price":11.835,"volume":2000}
{"time":"2009-05-05 15:30:00","price":11.835,"volume":3222}
{"time":"2009-05-05 15:30:00","price":11.835,"volume":194}
{"time":"2009-05-05 15:30:01","price":11.835,"volume":2490}
{"time":"2009-05-05 15:30:46","price":11.835,"volume":2600}
{"time":"2009-05-05 15:30:47","price":11.835,"volume":290}
{"time":"2009-05-05 15:31:35","price":11.84,"volume":2908}
{"time":"2009-05-05 15:31:35","price":11.84,"volume":580}
{"time":"2009-05-05 15:31:35","price":11.84,"volume":200}
{"time":"2009-05-05 15:31:35","price":11.84,"volume":376}
{"time":"2009-05-05 15:32:05","price":11.84,"volume":1324}
{"time":"2009-05-05 15:32:05","price":11.84,"volume":322}
{"time":"2009-05-05 15:32:05","price":11.84,"volume":2000}
{"time":"2009-05-05 15:32:05","price":11.84,"volume":498}
{"time":"2009-05-05 15:32:14","price":11.84,"volume":960}
{"time":"2009-05-05 15:32:23","price":11.845,"volume":4896}
{"time":"2009-05-05 15:32:29","price":11.845,"volume":82}
{"time":"2009-05-05 15:32:33","price":11.84,"volume":2192}
{"time":"2009-05-05 15:32:36","price":11.84,"volume":904}
{"time":"2009-05-05 15:32:40","price":11.845,"volume":1000}
{"time":"2009-05-05 15:34:22","price":11.845,"volume":4022}
{"time":"2009-05-05 15:34:22","price":11.845,"volume":2882}
{"time":"2009-05-05 15:34:22","price":11.845,"volume":1566}
{"time":"2009-05-05 15:34:22","price":11.845,"volume":1530}
{"time":"2009-05-05 15:34:22","price":11.845,"volume":8470}
{"time":"2009-05-05 15:34:22","price":11.845,"volume":10000}
{"time":"2009-05-05 15:34:22","price":11.845,"volume":206}
{"time":"2009-05-05 15:34:22","price":11.845,"volume":558}
{"time":"2009-05-05 15:34:23","price":11.845,"volume":1800}
{"time":"2009-05-05 15:34:24","price":11.845,"volume":938}
{"time":"2009-05-05 15:34:24","price":11.845,"volume":4}
{"time":"2009-05-05 15:34:24","price":11.845,"volume":754}
{"time":"2009-05-05 15:34:50","price":11.845,"volume":3696}
{"time":"2009-05-05 15:34:50","price":11.845,"volume":6304}
{"time":"2009-05-05 15:34:50","price":11.845,"volume":496}
{"time":"2009-05-05 15:35:03","price":11.845,"volume":300}
{"time":"2009-05-05 15:35:04","price":11.845,"volume":734}
{"time":"2009-05-05 15:35:21","price":11.85,"volume":166}
{"time":"2009-05-05 15:35:28","price":11.845,"volume":4000}
{"time":"2009-05-05 15:35:28","price":11.845,"volume":1880}
{"time":"2009-05-05 15:35:29","price":11.845,"volume":462}
{"time":"2009-05-05 15:35:51","price":11.85,"volume":2000}
{"time":"2009-05-05 15:35:57","price":11.845,"volume":2000}
{"time":"2009-05-05 15:35:59","price":11.845,"volume":200}
{"time":"2009-05-05 15:36:00","price":11.845,"volume":430}
{"time":"2009-05-05 15:36:08","price":11.845,"volume":7000}
{"time":"2009-05-05 15:36:10","price":11.845,"volume":802}
{"time":"2009-05-05 15:36:47","price":11.845,"volume":980}
{"time":"2009-05-05 15:36:59","price":11.85,"volume":10000}
{"time":"2009-05-05 15:37:17","price":11.845,"volume":772}
{"time":"2009-05-05 15:37:48","price":11.84,"volume":1400}
{"time":"2009-05-05 15:37:51","price":11.84,"volume":1460}
{"time":"2009-05-05 15:38:07","price":11.845,"volume":4228}
{"time":"2009-05-05 15:38:08","price":11.845,"volume":470}
{"time":"2009-05-05 15:38:17","price":11.845,"volume":10000}
{"time":"2009-05-05 15:38:37","price":11.845,"volume":1112}
{"time":"2009-05-05 15:38:38","price":11.85,"volume":1000}
{"time":"2009-05-05 15:38:49","price":11.845,"volume":1184}
{"time":"2009-05-05 15:39:13","price":11.845,"volume":242}
{"time":"2009-05-05 15:40:14","price":11.845,"volume":1200}
{"time":"2009-05-05 15:40:14","price":11.845,"volume":5894}
{"time":"2009-05-05 15:41:21","price":11.84,"volume":2000}
{"time":"2009-05-05 15:41:21","price":11.84,"volume":1000}
{"time":"2009-05-05 15:41:21","price":11.84,"volume":6342}
{"time":"2009-05-05 15:41:21","price":11.84,"volume":458}
{"time":"2009-05-05 15:41:24","price":11.84,"volume":1878}
{"time":"2009-05-05 15:41:25","price":11.84,"volume":3998}
{"time":"2009-05-05 15:41:25","price":11.84,"volume":200}
{"time":"2009-05-05 15:41:25","price":11.84,"volume":10000}
{"time":"2009-05-05 15:41:25","price":11.84,"volume":444}
{"time":"2009-05-05 15:41:35","price":11.84,"volume":6000}
{"time":"2009-05-05 15:41:35","price":11.84,"volume":1800}
{"time":"2009-05-05 15:41:44","price":11.84,"volume":3046}
{"time":"2009-05-05 15:41:44","price":11.84,"volume":2954}
{"time":"2009-05-05 15:41:44","price":11.84,"volume":10000}
{"time":"2009-05-05 15:41:44","price":11.84,"volume":338}
{"time":"2009-05-05 15:41:44","price":11.84,"volume":1704}
{"time":"2009-05-05 15:41:44","price":11.84,"volume":1200}
{"time":"2009-05-05 15:41:44","price":11.84,"volume":2568}
{"time":"2009-05-05 15:41:44","price":11.84,"volume":3600}
{"time":"2009-05-05 15:41:44","price":11.84,"volume":2400}
{"time":"2009-05-05 15:41:44","price":11.84,"volume":5010}
{"time":"2009-05-05 15:41:44","price":11.84,"volume":5286}
{"time":"2009-05-05 15:41:44","price":11.84,"volume":8232}
{"time":"2009-05-05 15:41:44","price":11.84,"volume":3400}
{"time":"2009-05-05 15:41:44","price":11.84,"volume":2400}
{"time":"2009-05-05 15:41:44","price":11.84,"volume":35688}
{"time":"2009-05-05 15:41:45","price":11.84,"volume":2400}
{"time":"2009-05-05 15:41:45","price":11.84,"volume":6982}
{"time":"2009-05-05 15:41:46","price":11.84,"volume":2400}
{"time":"2009-05-05 15:41:46","price":11.84,"volume":336}
{"time":"2009-05-05 15:41:46","price":11.84,"volume":304}
{"time":"2009-05-05 15:42:02","price":11.84,"volume":1518}
{"time":"2009-05-05 15:42:09","price":11.84,"volume":578}
{"time":"2009-05-05 15:42:09","price":11.84,"volume":2904}
{"time":"2009-05-05 15:42:09","price":11.84,"volume":7096}
{"time":"2009-05-05 15:42:09","price":11.84,"volume":1268}
{"time":"2009-05-05 15:42:10","price":11.84,"volume":234}
{"time":"2009-05-05 15:42:10","price":11.84,"volume":11998}
{"time":"2009-05-05 15:42:10","price":11.84,"volume":2400}
{"time":"2009-05-05 15:42:10","price":11.84,"volume":15602}
{"time":"2009-05-05 15:42:10","price":11.84,"volume":2400}
{"time":"2009-05-05 15:42:10","price":11.84,"volume":2000}
{"time":"2009-05-05 15:42:10","price":11.84,"volume":400}
{"time":"2009-05-05 15:42:10","price":11.84,"volume":2370}
{"time":"2009-05-05 15:42:10","price":11.84,"volume":2400}
{"time":"2009-05-05 15:42:11","price":11.84,"volume":2400}
{"time":"2009-05-05 15:42:11","price":11.84,"volume":2400}
{"time":"2009-05-05 15:42:11","price":11.84,"volume":3248}
{"time":"2009-05-05 15:42:14","price":11.845,"volume":14998}
{"time":"2009-05-05 15:42:14","price":11.845,"volume":1268}
{"time":"2009-05-05 15:42:14","price":11.845,"volume":10000}
{"time":"2009-05-05 15:42:14","price":11.845,"volume":3200}
{"time":"2009-05-05 15:42:14","price":11.845,"volume":10000}
{"time":"2009-05-05 15:42:14","price":11.845,"volume":348}
{"time":"2009-05-05 15:42:14","price":11.845,"volume":598}
{"time":"2009-05-05 15:42:14","price":11.845,"volume":2000}
{"time":"2009-05-05 15:42:14","price":11.845,"volume":8000}
{"time":"2009-05-05 15:42:14","price":11.845,"volume":4000}
{"time":"2009-05-05 15:42:14","price":11.845,"volume":1934}
{"time":"2009-05-05 15:42:14","price":11.845,"volume":1600}
{"time":"2009-05-05 15:42:14","price":11.845,"volume":600}
{"time":"2009-05-05 15:42:14","price":11.845,"volume":400}
{"time":"2009-05-05 15:42:14","price":11.845,"volume":600}
{"time":"2009-05-05 15:42:16","price":11.845,"volume":50000}
{"time":"2009-05-05 15:42:16","price":11.845,"volume":5120}
{"time":"2009-05-05 15:42:16","price":11.845,"volume":10290}
{"time":"2009-05-05 15:42:18","price":11.845,"volume":11642}
{"time":"2009-05-05 15:42:19","price":11.845,"volume":1862}
{"time":"2009-05-05 15:42:19","price":11.845,"volume":8624}
{"time":"2009-05-05 15:42:20","price":11.845,"volume":958}
{"time":"2009-05-05 15:42:21","price":11.845,"volume":28}
{"time":"2009-05-05 15:42:21","price":11.845,"volume":868}
{"time":"2009-05-05 15:42:26","price":11.845,"volume":9132}
{"time":"2009-05-05 15:42:28","price":11.845,"volume":7662}
{"time":"2009-05-05 15:42:28","price":11.845,"volume":1878}
{"time":"2009-05-05 15:42:29","price":11.845,"volume":1328}
{"time":"2009-05-05 15:42:52","price":11.84,"volume":802}
{"time":"2009-05-05 15:42:55","price":11.84,"volume":1598}
{"time":"2009-05-05 15:42:55","price":11.84,"volume":814}
{"time":"2009-05-05 15:43:01","price":11.84,"volume":1186}
{"time":"2009-05-05 15:43:01","price":11.84,"volume":2400}
{"time":"2009-05-05 15:43:01","price":11.84,"volume":2400}
{"time":"2009-05-05 15:43:01","price":11.84,"volume":4014}
{"time":"2009-05-05 15:43:02","price":11.84,"volume":398}
{"time":"2009-05-05 15:43:09","price":11.84,"volume":2002}
{"time":"2009-05-05 15:43:09","price":11.84,"volume":7998}
{"time":"2009-05-05 15:43:09","price":11.84,"volume":934}
{"time":"2009-05-05 15:43:31","price":11.84,"volume":1466}
{"time":"2009-05-05 15:43:31","price":11.84,"volume":8534}
{"time":"2009-05-05 15:43:31","price":11.84,"volume":1052}
{"time":"2009-05-05 15:43:43","price":11.84,"volume":1348}
{"time":"2009-05-05 15:43:43","price":11.84,"volume":8652}
{"time":"2009-05-05 15:43:43","price":11.84,"volume":1098}
{"time":"2009-05-05 15:43:53","price":11.84,"volume":1302}
{"time":"2009-05-05 15:43:53","price":11.84,"volume":8698}
{"time":"2009-05-05 15:43:53","price":11.845,"volume":5700}
{"time":"2009-05-05 15:43:53","price":11.84,"volume":1106}
{"time":"2009-05-05 15:44:08","price":11.84,"volume":1294}
{"time":"2009-05-05 15:44:08","price":11.84,"volume":10814}
{"time":"2009-05-05 15:44:08","price":11.84,"volume":1744}
{"time":"2009-05-05 15:44:08","price":11.84,"volume":656}
{"time":"2009-05-05 15:44:08","price":11.84,"volume":3450}
{"time":"2009-05-05 15:44:10","price":11.84,"volume":2400}
{"time":"2009-05-05 15:44:10","price":11.84,"volume":3200}
{"time":"2009-05-05 15:44:10","price":11.84,"volume":21582}
{"time":"2009-05-05 15:45:44","price":11.84,"volume":1924}
{"time":"2009-05-05 15:45:44","price":11.84,"volume":1200}
{"time":"2009-05-05 15:45:44","price":11.84,"volume":6876}
{"time":"2009-05-05 15:46:21","price":11.84,"volume":3652}
{"time":"2009-05-05 15:46:21","price":11.84,"volume":1748}
{"time":"2009-05-05 15:46:30","price":11.84,"volume":1376}
{"time":"2009-05-05 15:46:30","price":11.84,"volume":1580}
{"time":"2009-05-05 15:46:30","price":11.84,"volume":800}
{"time":"2009-05-05 15:46:30","price":11.84,"volume":1000}
{"time":"2009-05-05 15:46:30","price":11.84,"volume":1690}
{"time":"2009-05-05 15:46:30","price":11.84,"volume":2000}
{"time":"2009-05-05 15:46:30","price":11.84,"volume":4000}
{"time":"2009-05-05 15:46:30","price":11.84,"volume":1148}
{"time":"2009-05-05 15:46:30","price":11.84,"volume":6406}
{"time":"2009-05-05 15:46:32","price":11.835,"volume":3014}
{"time":"2009-05-05 15:46:32","price":11.835,"volume":4000}
{"time":"2009-05-05 15:46:35","price":11.835,"volume":3196}
{"time":"2009-05-05 15:46:37","price":11.84,"volume":10000}
{"time":"2009-05-05 15:46:37","price":11.835,"volume":2666}
{"time":"2009-05-05 15:46:37","price":11.835,"volume":2000}
{"time":"2009-05-05 15:46:37","price":11.835,"volume":6628}
{"time":"2009-05-05 15:46:37","price":11.835,"volume":1328}
{"time":"2009-05-05 15:46:37","price":11.835,"volume":214}
{"time":"2009-05-05 15:46:46","price":11.84,"volume":3594}
{"time":"2009-05-05 15:46:46","price":11.84,"volume":1200}
{"time":"2009-05-05 15:46:46","price":11.84,"volume":1522}
{"time":"2009-05-05 15:46:46","price":11.84,"volume":1800}
{"time":"2009-05-05 15:46:46","price":11.84,"volume":1884}
{"time":"2009-05-05 15:46:48","price":11.835,"volume":1830}
{"time":"2009-05-05 15:46:48","price":11.835,"volume":2170}
{"time":"2009-05-05 15:46:49","price":11.835,"volume":800}
{"time":"2009-05-05 15:46:49","price":11.835,"volume":3292}
{"time":"2009-05-05 15:46:57","price":11.835,"volume":6708}
{"time":"2009-05-05 15:46:57","price":11.835,"volume":43000}
{"time":"2009-05-05 15:46:57","price":11.835,"volume":2970}
{"time":"2009-05-05 15:46:57","price":11.835,"volume":10000}
{"time":"2009-05-05 15:46:57","price":11.835,"volume":11734}
{"time":"2009-05-05 15:46:57","price":11.835,"volume":10000}
{"time":"2009-05-05 15:46:57","price":11.835,"volume":5068}
{"time":"2009-05-05 15:46:57","price":11.835,"volume":2000}
{"time":"2009-05-05 15:46:57","price":11.835,"volume":746}
{"time":"2009-05-05 15:47:04","price":11.835,"volume":4478}
{"time":"2009-05-05 15:47:04","price":11.835,"volume":9916}
{"time":"2009-05-05 15:47:05","price":11.835,"volume":10000}
{"time":"2009-05-05 15:47:05","price":11.835,"volume":1112}
{"time":"2009-05-05 15:47:05","price":11.835,"volume":8192}
{"time":"2009-05-05 15:47:10","price":11.835,"volume":2586}
{"time":"2009-05-05 15:47:10","price":11.835,"volume":1034}
{"time":"2009-05-05 15:47:10","price":11.835,"volume":612}
{"time":"2009-05-05 15:47:10","price":11.835,"volume":1196}
{"time":"2009-05-05 15:47:10","price":11.835,"volume":5158}
{"time":"2009-05-05 15:47:10","price":11.835,"volume":4842}
{"time":"2009-05-05 15:47:11","price":11.835,"volume":1294}
{"time":"2009-05-05 15:47:16","price":11.835,"volume":2000}
{"time":"2009-05-05 15:47:16","price":11.835,"volume":4066}
{"time":"2009-05-05 15:47:16","price":11.84,"volume":1000}
{"time":"2009-05-05 15:47:17","price":11.835,"volume":222}
{"time":"2009-05-05 15:47:18","price":11.835,"volume":2418}
{"time":"2009-05-05 15:47:18","price":11.835,"volume":1582}
{"time":"2009-05-05 15:47:18","price":11.835,"volume":832}
{"time":"2009-05-05 15:47:23","price":11.835,"volume":9168}
{"time":"2009-05-05 15:47:23","price":11.835,"volume":832}
{"time":"2009-05-05 15:47:23","price":11.835,"volume":1194}
{"time":"2009-05-05 15:47:28","price":11.835,"volume":8806}
{"time":"2009-05-05 15:47:28","price":11.835,"volume":8806}
{"time":"2009-05-05 15:47:28","price":11.835,"volume":1194}
{"time":"2009-05-05 15:47:28","price":11.835,"volume":7612}
{"time":"2009-05-05 15:47:28","price":11.835,"volume":8806}
{"time":"2009-05-05 15:47:28","price":11.835,"volume":1072}
{"time":"2009-05-05 15:47:28","price":11.835,"volume":122}
{"time":"2009-05-05 15:47:28","price":11.835,"volume":11940}
{"time":"2009-05-05 15:47:32","price":11.835,"volume":10000}
{"time":"2009-05-05 15:47:41","price":11.835,"volume":5982}
{"time":"2009-05-05 15:48:21","price":11.83,"volume":1200}
{"time":"2009-05-05 15:48:21","price":11.83,"volume":1000}
{"time":"2009-05-05 15:48:21","price":11.83,"volume":1276}
{"time":"2009-05-05 15:48:24","price":11.83,"volume":2486}
{"time":"2009-05-05 15:48:24","price":11.83,"volume":1000}
{"time":"2009-05-05 15:48:24","price":11.83,"volume":2600}
{"time":"2009-05-05 15:48:24","price":11.83,"volume":352}
{"time":"2009-05-05 15:48:30","price":11.83,"volume":48}
{"time":"2009-05-05 15:48:30","price":11.83,"volume":5022}
{"time":"2009-05-05 15:48:32","price":11.83,"volume":562}
{"time":"2009-05-05 15:48:42","price":11.83,"volume":8368}
{"time":"2009-05-05 15:48:42","price":11.83,"volume":1632}
{"time":"2009-05-05 15:48:43","price":11.83,"volume":930}
{"time":"2009-05-05 15:48:44","price":11.83,"volume":5792}
{"time":"2009-05-05 15:48:46","price":11.83,"volume":826}
{"time":"2009-05-05 15:49:11","price":11.825,"volume":98}
{"time":"2009-05-05 15:50:23","price":11.825,"volume":6000}
{"time":"2009-05-05 15:50:23","price":11.825,"volume":1976}
{"time":"2009-05-05 15:50:23","price":11.825,"volume":5260}
{"time":"2009-05-05 15:50:23","price":11.825,"volume":2000}
{"time":"2009-05-05 15:50:23","price":11.825,"volume":700}
{"time":"2009-05-05 15:50:33","price":11.82,"volume":400}
{"time":"2009-05-05 15:50:33","price":11.82,"volume":100}
{"time":"2009-05-05 15:50:33","price":11.82,"volume":9500}
{"time":"2009-05-05 15:50:36","price":11.82,"volume":2892}
{"time":"2009-05-05 15:51:00","price":11.82,"volume":1800}
{"time":"2009-05-05 15:51:00","price":11.82,"volume":200}
{"time":"2009-05-05 15:51:00","price":11.825,"volume":200}
{"time":"2009-05-05 15:51:09","price":11.815,"volume":3702}
{"time":"2009-05-05 15:51:09","price":11.815,"volume":434}
{"time":"2009-05-05 15:51:18","price":11.82,"volume":2000}
{"time":"2009-05-05 15:51:18","price":11.82,"volume":1600}
{"time":"2009-05-05 15:51:50","price":11.82,"volume":222}
{"time":"2009-05-05 15:51:50","price":11.82,"volume":3778}
{"time":"2009-05-05 15:52:00","price":11.82,"volume":1222}
{"time":"2009-05-05 15:52:00","price":11.82,"volume":3254}
{"time":"2009-05-05 15:52:00","price":11.82,"volume":2238}
{"time":"2009-05-05 15:52:00","price":11.82,"volume":2000}
{"time":"2009-05-05 15:52:00","price":11.82,"volume":1200}
{"time":"2009-05-05 15:52:00","price":11.82,"volume":748}
{"time":"2009-05-05 15:52:00","price":11.82,"volume":598}
{"time":"2009-05-05 15:52:01","price":11.82,"volume":1184}
{"time":"2009-05-05 15:52:01","price":11.825,"volume":1490}
{"time":"2009-05-05 15:52:03","price":11.825,"volume":310}
{"time":"2009-05-05 15:52:05","price":11.825,"volume":200}
{"time":"2009-05-05 15:52:08","price":11.83,"volume":14966}
{"time":"2009-05-05 15:52:08","price":11.83,"volume":2302}
{"time":"2009-05-05 15:52:08","price":11.83,"volume":2732}
{"time":"2009-05-05 15:52:08","price":11.83,"volume":268}
{"time":"2009-05-05 15:52:09","price":11.83,"volume":1662}
{"time":"2009-05-05 15:52:10","price":11.83,"volume":590}
{"time":"2009-05-05 15:52:16","price":11.835,"volume":12668}
{"time":"2009-05-05 15:52:29","price":11.835,"volume":20}
{"time":"2009-05-05 15:52:49","price":11.835,"volume":6040}
{"time":"2009-05-05 15:52:55","price":11.835,"volume":1000}
{"time":"2009-05-05 15:52:57","price":11.835,"volume":9000}
{"time":"2009-05-05 15:52:57","price":11.835,"volume":2994}
{"time":"2009-05-05 15:53:45","price":11.83,"volume":7558}
{"time":"2009-05-05 15:53:48","price":11.83,"volume":4364}
{"time":"2009-05-05 15:53:55","price":11.83,"volume":5478}
{"time":"2009-05-05 15:53:55","price":11.83,"volume":1800}
{"time":"2009-05-05 15:54:57","price":11.83,"volume":610}
{"time":"2009-05-05 15:54:57","price":11.83,"volume":1390}
{"time":"2009-05-05 15:55:05","price":11.83,"volume":2994}
{"time":"2009-05-05 15:55:05","price":11.83,"volume":2050}
{"time":"2009-05-05 15:55:05","price":11.83,"volume":2764}
{"time":"2009-05-05 15:55:05","price":11.83,"volume":1410}
{"time":"2009-05-05 15:55:05","price":11.83,"volume":1800}
{"time":"2009-05-05 15:55:07","price":11.83,"volume":1820}
{"time":"2009-05-05 15:55:07","price":11.83,"volume":600}
{"time":"2009-05-05 15:55:11","price":11.83,"volume":1180}
{"time":"2009-05-05 15:55:12","price":11.825,"volume":400}
{"time":"2009-05-05 15:55:17","price":11.825,"volume":16}
{"time":"2009-05-05 15:55:21","price":11.825,"volume":1588}
{"time":"2009-05-05 15:55:22","price":11.825,"volume":222}
{"time":"2009-05-05 15:55:24","price":11.83,"volume":7774}
{"time":"2009-05-05 15:56:51","price":11.82,"volume":816}
{"time":"2009-05-05 15:56:51","price":11.82,"volume":184}
{"time":"2009-05-05 15:56:51","price":11.82,"volume":600}
{"time":"2009-05-05 15:56:51","price":11.82,"volume":1200}
{"time":"2009-05-05 15:56:51","price":11.82,"volume":2000}
{"time":"2009-05-05 15:56:51","price":11.82,"volume":1200}
{"time":"2009-05-05 15:56:53","price":11.825,"volume":894}
{"time":"2009-05-05 15:57:00","price":11.825,"volume":678}
{"time":"2009-05-05 15:57:00","price":11.825,"volume":1630}
{"time":"2009-05-05 15:57:23","price":11.825,"volume":800}
{"time":"2009-05-05 15:57:23","price":11.825,"volume":1800}
{"time":"2009-05-05 15:57:23","price":11.825,"volume":7324}
{"time":"2009-05-05 15:57:23","price":11.825,"volume":676}
{"time":"2009-05-05 15:57:23","price":11.825,"volume":2954}
{"time":"2009-05-05 15:57:24","price":11.82,"volume":4816}
{"time":"2009-05-05 15:57:24","price":11.82,"volume":400}
{"time":"2009-05-05 15:57:24","price":11.82,"volume":3162}
{"time":"2009-05-05 15:57:26","price":11.82,"volume":3348}
{"time":"2009-05-05 15:57:26","price":11.82,"volume":4814}
{"time":"2009-05-05 15:57:27","price":11.82,"volume":1506}
{"time":"2009-05-05 15:57:27","price":11.82,"volume":864}
{"time":"2009-05-05 15:57:41","price":11.82,"volume":1050}
{"time":"2009-05-05 15:57:47","price":11.825,"volume":2000}
{"time":"2009-05-05 15:57:47","price":11.825,"volume":4000}
{"time":"2009-05-05 15:57:48","price":11.825,"volume":222}
{"time":"2009-05-05 15:57:48","price":11.825,"volume":1778}
{"time":"2009-05-05 15:57:48","price":11.825,"volume":1222}
{"time":"2009-05-05 15:57:49","price":11.825,"volume":778}
{"time":"2009-05-05 15:57:49","price":11.825,"volume":1222}
{"time":"2009-05-05 15:57:49","price":11.825,"volume":550}
{"time":"2009-05-05 15:57:49","price":11.825,"volume":3544}
{"time":"2009-05-05 15:57:50","price":11.825,"volume":590}
{"time":"2009-05-05 15:57:50","price":11.825,"volume":1070}
{"time":"2009-05-05 15:57:51","price":11.825,"volume":340}
{"time":"2009-05-05 15:57:51","price":11.825,"volume":680}
{"time":"2009-05-05 15:57:51","price":11.825,"volume":232}
{"time":"2009-05-05 15:57:52","price":11.825,"volume":1768}
{"time":"2009-05-05 15:57:52","price":11.825,"volume":138}
{"time":"2009-05-05 15:57:52","price":11.825,"volume":2000}
{"time":"2009-05-05 15:57:52","price":11.825,"volume":830}
{"time":"2009-05-05 15:57:52","price":11.825,"volume":1348}
{"time":"2009-05-05 15:57:52","price":11.825,"volume":652}
{"time":"2009-05-05 15:57:52","price":11.825,"volume":24}
{"time":"2009-05-05 15:57:53","price":11.825,"volume":2000}
{"time":"2009-05-05 15:57:53","price":11.825,"volume":2562}
{"time":"2009-05-05 15:58:18","price":11.825,"volume":652}
{"time":"2009-05-05 15:58:18","price":11.82,"volume":8532}
{"time":"2009-05-05 15:58:19","price":11.825,"volume":580}
{"time":"2009-05-05 15:58:19","price":11.825,"volume":20}
{"time":"2009-05-05 15:58:20","price":11.82,"volume":4296}
{"time":"2009-05-05 15:58:20","price":11.82,"volume":462}
{"time":"2009-05-05 15:58:20","price":11.82,"volume":938}
{"time":"2009-05-05 15:58:21","price":11.82,"volume":1582}
{"time":"2009-05-05 15:58:34","price":11.82,"volume":2208}
{"time":"2009-05-05 15:58:34","price":11.82,"volume":1470}
{"time":"2009-05-05 15:58:34","price":11.82,"volume":682}
{"time":"2009-05-05 15:58:34","price":11.82,"volume":246}
{"time":"2009-05-05 15:58:45","price":11.825,"volume":4328}
{"time":"2009-05-05 15:58:45","price":11.825,"volume":720}
{"time":"2009-05-05 15:58:51","price":11.825,"volume":1442}
{"time":"2009-05-05 15:59:23","price":11.825,"volume":2994}
{"time":"2009-05-05 15:59:24","price":11.825,"volume":494}
{"time":"2009-05-05 15:59:26","price":11.825,"volume":2940}
{"time":"2009-05-05 15:59:26","price":11.825,"volume":2060}
{"time":"2009-05-05 15:59:26","price":11.825,"volume":2000}
{"time":"2009-05-05 15:59:27","price":11.825,"volume":326}
{"time":"2009-05-05 15:59:31","price":11.83,"volume":1200}
{"time":"2009-05-05 15:59:35","price":11.83,"volume":140}
{"time":"2009-05-05 15:59:40","price":11.83,"volume":1022}
{"time":"2009-05-05 15:59:42","price":11.83,"volume":9864}
{"time":"2009-05-05 15:59:42","price":11.83,"volume":2000}
{"time":"2009-05-05 15:59:42","price":11.83,"volume":966}
{"time":"2009-05-05 16:00:09","price":11.825,"volume":2696}
{"time":"2009-05-05 16:00:09","price":11.825,"volume":1200}
{"time":"2009-05-05 16:00:09","price":11.825,"volume":4516}
{"time":"2009-05-05 16:00:09","price":11.825,"volume":446}
{"time":"2009-05-05 16:00:22","price":11.825,"volume":1200}
{"time":"2009-05-05 16:00:37","price":11.82,"volume":8380}
{"time":"2009-05-05 16:00:37","price":11.825,"volume":200}
{"time":"2009-05-05 16:00:37","price":11.825,"volume":400}
{"time":"2009-05-05 16:00:37","price":11.825,"volume":600}
{"time":"2009-05-05 16:00:38","price":11.82,"volume":2936}
{"time":"2009-05-05 16:00:38","price":11.82,"volume":4078}
{"time":"2009-05-05 16:00:38","price":11.82,"volume":896}
{"time":"2009-05-05 16:00:38","price":11.82,"volume":1104}
{"time":"2009-05-05 16:00:38","price":11.82,"volume":5122}
{"time":"2009-05-05 16:00:39","price":11.82,"volume":4558}
{"time":"2009-05-05 16:00:52","price":11.825,"volume":758}
{"time":"2009-05-05 16:00:52","price":11.825,"volume":442}
{"time":"2009-05-05 16:01:01","price":11.82,"volume":3148}
{"time":"2009-05-05 16:01:01","price":11.82,"volume":1690}
{"time":"2009-05-05 16:01:02","price":11.82,"volume":484}
{"time":"2009-05-05 16:01:02","price":11.82,"volume":2000}
{"time":"2009-05-05 16:01:03","price":11.82,"volume":410}
{"time":"2009-05-05 16:01:05","price":11.82,"volume":10000}
{"time":"2009-05-05 16:01:05","price":11.82,"volume":420}
{"time":"2009-05-05 16:01:05","price":11.82,"volume":690}
{"time":"2009-05-05 16:01:08","price":11.82,"volume":510}
{"time":"2009-05-05 16:01:08","price":11.82,"volume":4072}
{"time":"2009-05-05 16:01:11","price":11.82,"volume":380}
{"time":"2009-05-05 16:01:11","price":11.82,"volume":510}
{"time":"2009-05-05 16:01:15","price":11.82,"volume":6254}
{"time":"2009-05-05 16:01:20","price":11.82,"volume":1000}
{"time":"2009-05-05 16:01:25","price":11.82,"volume":1200}
{"time":"2009-05-05 16:01:39","price":11.82,"volume":1200}
{"time":"2009-05-05 16:01:43","price":11.82,"volume":200}
{"time":"2009-05-05 16:01:55","price":11.82,"volume":1200}
{"time":"2009-05-05 16:01:56","price":11.82,"volume":650}
{"time":"2009-05-05 16:01:56","price":11.82,"volume":5000}
{"time":"2009-05-05 16:01:56","price":11.82,"volume":3424}
{"time":"2009-05-05 16:01:59","price":11.82,"volume":1466}
{"time":"2009-05-05 16:01:59","price":11.82,"volume":2056}
{"time":"2009-05-05 16:02:04","price":11.815,"volume":2298}
{"time":"2009-05-05 16:02:04","price":11.815,"volume":7702}
{"time":"2009-05-05 16:02:04","price":11.815,"volume":418}
{"time":"2009-05-05 16:02:11","price":11.82,"volume":200}
{"time":"2009-05-05 16:02:11","price":11.815,"volume":1880}
{"time":"2009-05-05 16:02:11","price":11.815,"volume":12118}
{"time":"2009-05-05 16:02:11","price":11.815,"volume":3072}
{"time":"2009-05-05 16:02:12","price":11.815,"volume":428}
{"time":"2009-05-05 16:02:12","price":11.82,"volume":1200}
{"time":"2009-05-05 16:02:14","price":11.815,"volume":2994}
{"time":"2009-05-05 16:02:14","price":11.815,"volume":2994}
{"time":"2009-05-05 16:02:14","price":11.815,"volume":3074}
{"time":"2009-05-05 16:02:24","price":11.81,"volume":12374}
{"time":"2009-05-05 16:02:24","price":11.81,"volume":2000}
{"time":"2009-05-05 16:02:24","price":11.81,"volume":1000}
{"time":"2009-05-05 16:02:24","price":11.81,"volume":10628}
{"time":"2009-05-05 16:02:25","price":11.81,"volume":1126}
{"time":"2009-05-05 16:02:27","price":11.81,"volume":6976}
{"time":"2009-05-05 16:02:27","price":11.81,"volume":892}
{"time":"2009-05-05 16:02:31","price":11.81,"volume":704}
{"time":"2009-05-05 16:02:33","price":11.815,"volume":680}
{"time":"2009-05-05 16:02:36","price":11.815,"volume":1400}
{"time":"2009-05-05 16:02:59","price":11.815,"volume":1400}
{"time":"2009-05-05 16:03:26","price":11.815,"volume":600}
{"time":"2009-05-05 16:03:28","price":11.815,"volume":2846}
{"time":"2009-05-05 16:03:33","price":11.815,"volume":632}
{"time":"2009-05-05 16:03:35","price":11.815,"volume":316}
{"time":"2009-05-05 16:03:36","price":11.82,"volume":3600}
{"time":"2009-05-05 16:03:36","price":11.82,"volume":846}
{"time":"2009-05-05 16:03:37","price":11.82,"volume":202}
{"time":"2009-05-05 16:03:37","price":11.815,"volume":5400}
{"time":"2009-05-05 16:03:37","price":11.82,"volume":1400}
{"time":"2009-05-05 16:03:37","price":11.82,"volume":552}
{"time":"2009-05-05 16:03:37","price":11.82,"volume":400}
{"time":"2009-05-05 16:03:42","price":11.83,"volume":4034}
{"time":"2009-05-05 16:03:42","price":11.83,"volume":4000}
{"time":"2009-05-05 16:03:42","price":11.83,"volume":2000}
{"time":"2009-05-05 16:03:42","price":11.83,"volume":4068}
{"time":"2009-05-05 16:03:42","price":11.83,"volume":11556}
{"time":"2009-05-05 16:03:44","price":11.83,"volume":7276}
{"time":"2009-05-05 16:03:44","price":11.83,"volume":10172}
{"time":"2009-05-05 16:03:44","price":11.83,"volume":1382}
{"time":"2009-05-05 16:03:44","price":11.83,"volume":2000}
{"time":"2009-05-05 16:03:44","price":11.83,"volume":16672}
{"time":"2009-05-05 16:03:49","price":11.83,"volume":6416}
{"time":"2009-05-05 16:03:51","price":11.83,"volume":4434}
{"time":"2009-05-05 16:03:52","price":11.83,"volume":566}
{"time":"2009-05-05 16:03:52","price":11.83,"volume":492}
{"time":"2009-05-05 16:04:08","price":11.825,"volume":5582}
{"time":"2009-05-05 16:04:08","price":11.825,"volume":1400}
{"time":"2009-05-05 16:04:33","price":11.82,"volume":2480}
{"time":"2009-05-05 16:04:33","price":11.82,"volume":2000}
{"time":"2009-05-05 16:04:34","price":11.82,"volume":3938}
{"time":"2009-05-05 16:04:36","price":11.82,"volume":1774}
{"time":"2009-05-05 16:04:37","price":11.82,"volume":2638}
{"time":"2009-05-05 16:04:37","price":11.82,"volume":1200}
{"time":"2009-05-05 16:04:37","price":11.82,"volume":3910}
{"time":"2009-05-05 16:04:37","price":11.82,"volume":294}
{"time":"2009-05-05 16:04:41","price":11.82,"volume":400}
{"time":"2009-05-05 16:04:41","price":11.82,"volume":2218}
{"time":"2009-05-05 16:04:41","price":11.82,"volume":610}
{"time":"2009-05-05 16:04:47","price":11.82,"volume":612}
{"time":"2009-05-05 16:04:47","price":11.82,"volume":3460}
{"time":"2009-05-05 16:04:47","price":11.82,"volume":1540}
{"time":"2009-05-05 16:04:48","price":11.82,"volume":698}
{"time":"2009-05-05 16:04:49","price":11.82,"volume":3400}
{"time":"2009-05-05 16:04:49","price":11.82,"volume":4000}
{"time":"2009-05-05 16:04:49","price":11.82,"volume":2000}
{"time":"2009-05-05 16:04:49","price":11.82,"volume":1216}
{"time":"2009-05-05 16:05:34","price":11.82,"volume":4146}
{"time":"2009-05-05 16:05:34","price":11.82,"volume":8686}
{"time":"2009-05-05 16:05:34","price":11.82,"volume":12830}
{"time":"2009-05-05 16:05:34","price":11.82,"volume":2000}
{"time":"2009-05-05 16:05:34","price":11.82,"volume":2000}
{"time":"2009-05-05 16:05:34","price":11.82,"volume":10338}
{"time":"2009-05-05 16:05:34","price":11.82,"volume":1540}
{"time":"2009-05-05 16:05:34","price":11.82,"volume":1214}
{"time":"2009-05-05 16:05:34","price":11.82,"volume":2464}
{"time":"2009-05-05 16:05:34","price":11.82,"volume":814}
{"time":"2009-05-05 16:05:34","price":11.82,"volume":1360}
{"time":"2009-05-05 16:05:34","price":11.82,"volume":40}
{"time":"2009-05-05 16:06:01","price":11.815,"volume":4348}
{"time":"2009-05-05 16:06:04","price":11.815,"volume":5752}
{"time":"2009-05-05 16:06:04","price":11.815,"volume":2254}
{"time":"2009-05-05 16:06:05","price":11.815,"volume":268}
{"time":"2009-05-05 16:06:05","price":11.815,"volume":282}
{"time":"2009-05-05 16:06:14","price":11.815,"volume":64}
{"time":"2009-05-05 16:06:14","price":11.815,"volume":2892}
{"time":"2009-05-05 16:06:14","price":11.815,"volume":328}
{"time":"2009-05-05 16:06:20","price":11.815,"volume":2654}
{"time":"2009-05-05 16:06:20","price":11.815,"volume":602}
{"time":"2009-05-05 16:06:20","price":11.815,"volume":200}
{"time":"2009-05-05 16:06:20","price":11.815,"volume":200}
{"time":"2009-05-05 16:06:20","price":11.815,"volume":198}
{"time":"2009-05-05 16:06:22","price":11.815,"volume":96}
{"time":"2009-05-05 16:06:27","price":11.815,"volume":1268}
{"time":"2009-05-05 16:06:27","price":11.815,"volume":3732}
{"time":"2009-05-05 16:06:28","price":11.815,"volume":252}
{"time":"2009-05-05 16:06:30","price":11.815,"volume":416}
{"time":"2009-05-05 16:06:37","price":11.815,"volume":2000}
{"time":"2009-05-05 16:06:39","price":11.815,"volume":222}
{"time":"2009-05-05 16:06:42","price":11.82,"volume":5000}
{"time":"2009-05-05 16:06:42","price":11.82,"volume":428}
{"time":"2009-05-05 16:06:42","price":11.82,"volume":2050}
{"time":"2009-05-05 16:06:42","price":11.82,"volume":2000}
{"time":"2009-05-05 16:06:42","price":11.82,"volume":3350}
{"time":"2009-05-05 16:06:45","price":11.82,"volume":1000}
{"time":"2009-05-05 16:07:23","price":11.815,"volume":300}
{"time":"2009-05-05 16:07:25","price":11.82,"volume":26}
{"time":"2009-05-05 16:07:26","price":11.815,"volume":300}
{"time":"2009-05-05 16:07:29","price":11.815,"volume":900}
{"time":"2009-05-05 16:07:29","price":11.81,"volume":1702}
{"time":"2009-05-05 16:07:29","price":11.81,"volume":1894}
{"time":"2009-05-05 16:07:32","price":11.81,"volume":2000}
{"time":"2009-05-05 16:07:32","price":11.81,"volume":222}
{"time":"2009-05-05 16:07:42","price":11.82,"volume":616}
{"time":"2009-05-05 16:07:42","price":11.82,"volume":602}
{"time":"2009-05-05 16:07:42","price":11.82,"volume":2000}
{"time":"2009-05-05 16:07:42","price":11.82,"volume":1760}
{"time":"2009-05-05 16:07:42","price":11.82,"volume":6622}
{"time":"2009-05-05 16:07:42","price":11.82,"volume":1230}
{"time":"2009-05-05 16:07:42","price":11.82,"volume":2842}
{"time":"2009-05-05 16:07:42","price":11.82,"volume":106}
{"time":"2009-05-05 16:07:43","price":11.82,"volume":358}
{"time":"2009-05-05 16:07:43","price":11.82,"volume":588}
{"time":"2009-05-05 16:07:56","price":11.815,"volume":2546}
{"time":"2009-05-05 16:07:56","price":11.815,"volume":448}
{"time":"2009-05-05 16:07:56","price":11.815,"volume":4084}
{"time":"2009-05-05 16:07:56","price":11.815,"volume":2000}
{"time":"2009-05-05 16:07:56","price":11.815,"volume":1744}
{"time":"2009-05-05 16:08:02","price":11.815,"volume":5000}
{"time":"2009-05-05 16:08:02","price":11.815,"volume":270}
{"time":"2009-05-05 16:08:04","price":11.815,"volume":1282}
{"time":"2009-05-05 16:08:04","price":11.82,"volume":2792}
{"time":"2009-05-05 16:08:13","price":11.82,"volume":17208}
{"time":"2009-05-05 16:08:13","price":11.82,"volume":2000}
{"time":"2009-05-05 16:08:13","price":11.82,"volume":792}
{"time":"2009-05-05 16:08:21","price":11.815,"volume":1200}
{"time":"2009-05-05 16:08:23","price":11.815,"volume":364}
{"time":"2009-05-05 16:08:28","price":11.81,"volume":4000}
{"time":"2009-05-05 16:08:30","price":11.815,"volume":1436}
{"time":"2009-05-05 16:08:31","price":11.815,"volume":3340}
{"time":"2009-05-05 16:08:42","price":11.82,"volume":12828}
{"time":"2009-05-05 16:08:44","price":11.815,"volume":2186}
{"time":"2009-05-05 16:08:45","price":11.815,"volume":4836}
{"time":"2009-05-05 16:08:47","price":11.815,"volume":2206}
{"time":"2009-05-05 16:08:52","price":11.815,"volume":4998}
{"time":"2009-05-05 16:08:53","price":11.815,"volume":554}
{"time":"2009-05-05 16:08:55","price":11.815,"volume":444}
{"time":"2009-05-05 16:08:55","price":11.815,"volume":522}
{"time":"2009-05-05 16:08:58","price":11.815,"volume":11006}
{"time":"2009-05-05 16:08:58","price":11.815,"volume":1400}
{"time":"2009-05-05 16:08:58","price":11.81,"volume":3000}
{"time":"2009-05-05 16:09:05","price":11.815,"volume":1094}
{"time":"2009-05-05 16:09:21","price":11.815,"volume":726}
{"time":"2009-05-05 16:09:36","price":11.82,"volume":6380}
{"time":"2009-05-05 16:09:36","price":11.82,"volume":13620}
{"time":"2009-05-05 16:09:42","price":11.82,"volume":6380}
{"time":"2009-05-05 16:09:42","price":11.82,"volume":1700}
{"time":"2009-05-05 16:09:42","price":11.82,"volume":2000}
{"time":"2009-05-05 16:09:42","price":11.82,"volume":1408}
{"time":"2009-05-05 16:09:42","price":11.82,"volume":708}
{"time":"2009-05-05 16:09:42","price":11.82,"volume":634}
{"time":"2009-05-05 16:10:03","price":11.815,"volume":1000}
{"time":"2009-05-05 16:10:06","price":11.815,"volume":2972}
{"time":"2009-05-05 16:10:12","price":11.815,"volume":774}
{"time":"2009-05-05 16:10:42","price":11.82,"volume":5366}
{"time":"2009-05-05 16:10:42","price":11.82,"volume":598}
{"time":"2009-05-05 16:10:42","price":11.82,"volume":6866}
{"time":"2009-05-05 16:10:42","price":11.82,"volume":1134}
{"time":"2009-05-05 16:10:42","price":11.82,"volume":5000}
{"time":"2009-05-05 16:10:42","price":11.82,"volume":1354}
{"time":"2009-05-05 16:10:44","price":11.82,"volume":1456}
{"time":"2009-05-05 16:10:44","price":11.82,"volume":682}
{"time":"2009-05-05 16:11:21","price":11.82,"volume":110}
{"time":"2009-05-05 16:11:34","price":11.82,"volume":1836}
{"time":"2009-05-05 16:11:34","price":11.82,"volume":2224}
{"time":"2009-05-05 16:11:42","price":11.82,"volume":214}
{"time":"2009-05-05 16:11:42","price":11.82,"volume":3694}
{"time":"2009-05-05 16:11:42","price":11.82,"volume":880}
{"time":"2009-05-05 16:11:42","price":11.82,"volume":6000}
{"time":"2009-05-05 16:11:42","price":11.82,"volume":2040}
{"time":"2009-05-05 16:12:28","price":11.82,"volume":3342}
{"time":"2009-05-05 16:12:28","price":11.82,"volume":516}
{"time":"2009-05-05 16:12:28","price":11.82,"volume":1672}
{"time":"2009-05-05 16:12:28","price":11.825,"volume":10000}
{"time":"2009-05-05 16:12:28","price":11.825,"volume":20000}
{"time":"2009-05-05 16:12:28","price":11.825,"volume":2000}
{"time":"2009-05-05 16:12:28","price":11.825,"volume":1000}
{"time":"2009-05-05 16:12:28","price":11.825,"volume":2000}
{"time":"2009-05-05 16:12:28","price":11.825,"volume":2000}
{"time":"2009-05-05 16:12:28","price":11.825,"volume":4000}
{"time":"2009-05-05 16:12:28","price":11.825,"volume":4260}
{"time":"2009-05-05 16:12:28","price":11.825,"volume":8520}
{"time":"2009-05-05 16:12:28","price":11.825,"volume":52}
{"time":"2009-05-05 16:12:28","price":11.825,"volume":4208}
{"time":"2009-05-05 16:12:28","price":11.825,"volume":2196}
{"time":"2009-05-05 16:12:30","price":11.825,"volume":1600}
{"time":"2009-05-05 16:12:32","price":11.825,"volume":2660}
{"time":"2009-05-05 16:12:32","price":11.825,"volume":1600}
{"time":"2009-05-05 16:12:32","price":11.825,"volume":2000}
{"time":"2009-05-05 16:12:32","price":11.825,"volume":13740}
{"time":"2009-05-05 16:12:32","price":11.825,"volume":592}
{"time":"2009-05-05 16:12:33","price":11.825,"volume":480}
{"time":"2009-05-05 16:12:37","price":11.825,"volume":4260}
{"time":"2009-05-05 16:12:37","price":11.825,"volume":2864}
{"time":"2009-05-05 16:12:37","price":11.825,"volume":4316}
{"time":"2009-05-05 16:12:37","price":11.825,"volume":4260}
{"time":"2009-05-05 16:12:37","price":11.825,"volume":54}
{"time":"2009-05-05 16:12:37","price":11.825,"volume":2466}
{"time":"2009-05-05 16:12:37","price":11.825,"volume":1794}
{"time":"2009-05-05 16:12:37","price":11.825,"volume":2498}
{"time":"2009-05-05 16:12:38","price":11.825,"volume":2650}
{"time":"2009-05-05 16:12:38","price":11.825,"volume":1434}
{"time":"2009-05-05 16:12:38","price":11.825,"volume":176}
{"time":"2009-05-05 16:12:38","price":11.825,"volume":2030}
{"time":"2009-05-05 16:12:42","price":11.83,"volume":12830}
{"time":"2009-05-05 16:12:42","price":11.83,"volume":840}
{"time":"2009-05-05 16:12:42","price":11.83,"volume":1854}
{"time":"2009-05-05 16:12:42","price":11.83,"volume":3808}
{"time":"2009-05-05 16:12:42","price":11.83,"volume":2110}
{"time":"2009-05-05 16:12:42","price":11.83,"volume":4014}
{"time":"2009-05-05 16:12:54","price":11.83,"volume":8214}
{"time":"2009-05-05 16:12:54","price":11.83,"volume":1426}
{"time":"2009-05-05 16:12:54","price":11.83,"volume":1420}
{"time":"2009-05-05 16:12:54","price":11.83,"volume":8940}
{"time":"2009-05-05 16:12:58","price":11.83,"volume":3912}
{"time":"2009-05-05 16:13:00","price":11.83,"volume":800}
{"time":"2009-05-05 16:13:41","price":11.825,"volume":388}
{"time":"2009-05-05 16:13:42","price":11.83,"volume":6348}
{"time":"2009-05-05 16:13:42","price":11.83,"volume":832}
{"time":"2009-05-05 16:13:42","price":11.83,"volume":5648}
{"time":"2009-05-05 16:13:44","price":11.83,"volume":14352}
{"time":"2009-05-05 16:13:44","price":11.83,"volume":2000}
{"time":"2009-05-05 16:13:44","price":11.83,"volume":2246}
{"time":"2009-05-05 16:13:44","price":11.83,"volume":2730}
{"time":"2009-05-05 16:13:44","price":11.83,"volume":5090}
{"time":"2009-05-05 16:13:44","price":11.83,"volume":52}
{"time":"2009-05-05 16:13:56","price":11.83,"volume":3948}
{"time":"2009-05-05 16:13:56","price":11.83,"volume":19370}
{"time":"2009-05-05 16:13:56","price":11.83,"volume":2000}
{"time":"2009-05-05 16:13:56","price":11.83,"volume":1412}
{"time":"2009-05-05 16:13:56","price":11.83,"volume":3270}
{"time":"2009-05-05 16:13:56","price":11.83,"volume":8202}
{"time":"2009-05-05 16:13:56","price":11.83,"volume":1358}
{"time":"2009-05-05 16:13:56","price":11.83,"volume":642}
{"time":"2009-05-05 16:14:00","price":11.83,"volume":3948}
{"time":"2009-05-05 16:14:02","price":11.83,"volume":3600}
{"time":"2009-05-05 16:14:05","price":11.83,"volume":3000}
{"time":"2009-05-05 16:14:08","price":11.83,"volume":1432}
{"time":"2009-05-05 16:14:09","price":11.83,"volume":2568}
{"time":"2009-05-05 16:14:09","price":11.83,"volume":9392}
{"time":"2009-05-05 16:14:16","price":11.83,"volume":4000}
{"time":"2009-05-05 16:14:16","price":11.83,"volume":2004}
{"time":"2009-05-05 16:14:16","price":11.83,"volume":12054}
{"time":"2009-05-05 16:14:16","price":11.83,"volume":1542}
{"time":"2009-05-05 16:14:50","price":11.83,"volume":160}
{"time":"2009-05-05 16:14:50","price":11.83,"volume":3000}
{"time":"2009-05-05 16:14:50","price":11.83,"volume":12830}
{"time":"2009-05-05 16:15:05","price":11.83,"volume":10000}
{"time":"2009-05-05 16:15:25","price":11.83,"volume":200}
{"time":"2009-05-05 16:15:32","price":11.83,"volume":300}
{"time":"2009-05-05 16:15:59","price":11.825,"volume":12638}
{"time":"2009-05-05 16:15:59","price":11.825,"volume":1600}
{"time":"2009-05-05 16:15:59","price":11.825,"volume":7318}
{"time":"2009-05-05 16:16:06","price":11.825,"volume":2892}
{"time":"2009-05-05 16:16:06","price":11.825,"volume":1108}
{"time":"2009-05-05 16:16:24","price":11.82,"volume":2000}
{"time":"2009-05-05 16:16:24","price":11.82,"volume":1000}
{"time":"2009-05-05 16:16:24","price":11.82,"volume":1000}
{"time":"2009-05-05 16:16:29","price":11.82,"volume":220}
{"time":"2009-05-05 16:16:43","price":11.825,"volume":7170}
{"time":"2009-05-05 16:16:43","price":11.825,"volume":3000}
{"time":"2009-05-05 16:16:43","price":11.825,"volume":2976}
{"time":"2009-05-05 16:16:44","price":11.825,"volume":5400}
{"time":"2009-05-05 16:16:44","price":11.825,"volume":1454}
{"time":"2009-05-05 16:16:49","price":11.825,"volume":1000}
{"time":"2009-05-05 16:16:49","price":11.825,"volume":1400}
{"time":"2009-05-05 16:17:35","price":11.82,"volume":388}
{"time":"2009-05-05 16:17:44","price":11.825,"volume":600}
{"time":"2009-05-05 16:17:52","price":11.825,"volume":2600}
{"time":"2009-05-05 16:18:01","price":11.825,"volume":4050}
{"time":"2009-05-05 16:18:03","price":11.825,"volume":4048}
{"time":"2009-05-05 16:18:03","price":11.825,"volume":2702}
{"time":"2009-05-05 16:18:03","price":11.825,"volume":1346}
{"time":"2009-05-05 16:18:11","price":11.825,"volume":13592}
{"time":"2009-05-05 16:18:20","price":11.825,"volume":2000}
{"time":"2009-05-05 16:18:30","price":11.825,"volume":4798}
{"time":"2009-05-05 16:18:37","price":11.82,"volume":15600}
{"time":"2009-05-05 16:18:42","price":11.83,"volume":1500}
{"time":"2009-05-05 16:18:42","price":11.83,"volume":1000}
{"time":"2009-05-05 16:18:42","price":11.83,"volume":20000}
{"time":"2009-05-05 16:18:42","price":11.83,"volume":9500}
{"time":"2009-05-05 16:18:42","price":11.83,"volume":2806}
{"time":"2009-05-05 16:18:42","price":11.83,"volume":1956}
{"time":"2009-05-05 16:18:42","price":11.83,"volume":1726}
{"time":"2009-05-05 16:19:05","price":11.825,"volume":6692}
{"time":"2009-05-05 16:19:05","price":11.825,"volume":2400}
{"time":"2009-05-05 16:19:05","price":11.825,"volume":2800}
{"time":"2009-05-05 16:19:11","price":11.825,"volume":2808}
{"time":"2009-05-05 16:19:11","price":11.825,"volume":2278}
{"time":"2009-05-05 16:20:11","price":11.82,"volume":1600}
{"time":"2009-05-05 16:20:12","price":11.82,"volume":400}
{"time":"2009-05-05 16:20:13","price":11.82,"volume":400}
{"time":"2009-05-05 16:20:15","price":11.82,"volume":392}
{"time":"2009-05-05 16:20:15","price":11.82,"volume":8}
{"time":"2009-05-05 16:20:48","price":11.825,"volume":150}
{"time":"2009-05-05 16:21:36","price":11.825,"volume":4050}
{"time":"2009-05-05 16:21:39","price":11.825,"volume":4000}
{"time":"2009-05-05 16:21:59","price":11.825,"volume":4050}
{"time":"2009-05-05 16:22:00","price":11.825,"volume":10158}
{"time":"2009-05-05 16:22:00","price":11.825,"volume":18800}
{"time":"2009-05-05 16:22:04","price":11.82,"volume":3784}
{"time":"2009-05-05 16:22:05","price":11.825,"volume":594}
{"time":"2009-05-05 16:22:05","price":11.825,"volume":4000}
{"time":"2009-05-05 16:22:09","price":11.825,"volume":2360}
{"time":"2009-05-05 16:22:09","price":11.825,"volume":1680}
{"time":"2009-05-05 16:22:29","price":11.825,"volume":6000}
{"time":"2009-05-05 16:22:29","price":11.825,"volume":2320}
{"time":"2009-05-05 16:22:29","price":11.825,"volume":6056}
{"time":"2009-05-05 16:22:30","price":11.825,"volume":3644}
{"time":"2009-05-05 16:22:33","price":11.83,"volume":2000}
{"time":"2009-05-05 16:22:42","price":11.83,"volume":6826}
{"time":"2009-05-05 16:22:42","price":11.83,"volume":10000}
{"time":"2009-05-05 16:22:42","price":11.83,"volume":2000}
{"time":"2009-05-05 16:22:42","price":11.83,"volume":5000}
{"time":"2009-05-05 16:22:42","price":11.83,"volume":1000}
{"time":"2009-05-05 16:22:42","price":11.83,"volume":4860}
{"time":"2009-05-05 16:22:42","price":11.83,"volume":682}
{"time":"2009-05-05 16:22:42","price":11.83,"volume":714}
{"time":"2009-05-05 16:22:42","price":11.83,"volume":624}
{"time":"2009-05-05 16:22:42","price":11.83,"volume":1966}
{"time":"2009-05-05 16:22:42","price":11.83,"volume":2224}
{"time":"2009-05-05 16:22:42","price":11.83,"volume":2850}
{"time":"2009-05-05 16:22:42","price":11.83,"volume":272}
{"time":"2009-05-05 16:22:42","price":11.83,"volume":1610}
{"time":"2009-05-05 16:22:42","price":11.83,"volume":9372}
{"time":"2009-05-05 16:22:48","price":11.83,"volume":1322}
{"time":"2009-05-05 16:22:48","price":11.83,"volume":4908}
{"time":"2009-05-05 16:22:48","price":11.83,"volume":92}
{"time":"2009-05-05 16:22:48","price":11.83,"volume":3982}
{"time":"2009-05-05 16:23:01","price":11.83,"volume":2310}
{"time":"2009-05-05 16:23:06","price":11.83,"volume":200}
{"time":"2009-05-05 16:23:12","price":11.83,"volume":1392}
{"time":"2009-05-05 16:23:12","price":11.83,"volume":7980}
{"time":"2009-05-05 16:23:16","price":11.83,"volume":2020}
{"time":"2009-05-05 16:23:19","price":11.83,"volume":1980}
{"time":"2009-05-05 16:23:19","price":11.83,"volume":8020}
{"time":"2009-05-05 16:23:50","price":11.83,"volume":3000}
{"time":"2009-05-05 16:23:50","price":11.83,"volume":702}
{"time":"2009-05-05 16:23:50","price":11.83,"volume":9730}
{"time":"2009-05-05 16:23:50","price":11.83,"volume":2000}
{"time":"2009-05-05 16:23:50","price":11.83,"volume":1928}
{"time":"2009-05-05 16:23:50","price":11.83,"volume":10506}
{"time":"2009-05-05 16:23:50","price":11.83,"volume":2636}
{"time":"2009-05-05 16:23:50","price":11.83,"volume":3600}
{"time":"2009-05-05 16:23:50","price":11.83,"volume":18954}
{"time":"2009-05-05 16:23:53","price":11.825,"volume":2356}
{"time":"2009-05-05 16:24:30","price":11.82,"volume":4000}
{"time":"2009-05-05 16:24:39","price":11.83,"volume":804}
{"time":"2009-05-05 16:24:48","price":11.83,"volume":9196}
{"time":"2009-05-05 16:24:48","price":11.83,"volume":20000}
{"time":"2009-05-05 16:24:48","price":11.83,"volume":1518}
{"time":"2009-05-05 16:24:48","price":11.83,"volume":19286}
{"time":"2009-05-05 16:24:55","price":11.83,"volume":714}
{"time":"2009-05-05 16:24:55","price":11.83,"volume":1286}
{"time":"2009-05-05 16:24:55","price":11.83,"volume":4722}
{"time":"2009-05-05 16:24:55","price":11.83,"volume":3728}
{"time":"2009-05-05 16:25:29","price":11.83,"volume":2000}
{"time":"2009-05-05 16:25:42","price":11.835,"volume":10830}
{"time":"2009-05-05 16:26:11","price":11.835,"volume":4000}
{"time":"2009-05-05 16:26:12","price":11.83,"volume":3600}
{"time":"2009-05-05 16:26:12","price":11.83,"volume":16846}
{"time":"2009-05-05 16:26:12","price":11.83,"volume":2964}
{"time":"2009-05-05 16:26:12","price":11.83,"volume":2164}
{"time":"2009-05-05 16:26:12","price":11.83,"volume":7700}
{"time":"2009-05-05 16:26:17","price":11.83,"volume":92}
{"time":"2009-05-05 16:26:19","price":11.83,"volume":2236}
{"time":"2009-05-05 16:26:22","price":11.83,"volume":2000}
{"time":"2009-05-05 16:26:39","price":11.83,"volume":172}
{"time":"2009-05-05 16:26:39","price":11.83,"volume":1132}
{"time":"2009-05-05 16:26:50","price":11.83,"volume":50}
{"time":"2009-05-05 16:26:57","price":11.83,"volume":272}
{"time":"2009-05-05 16:26:57","price":11.83,"volume":3728}
{"time":"2009-05-05 16:27:07","price":11.835,"volume":708}
{"time":"2009-05-05 16:27:11","price":11.835,"volume":2140}
{"time":"2009-05-05 16:27:11","price":11.835,"volume":1000}
{"time":"2009-05-05 16:27:11","price":11.835,"volume":1000}
{"time":"2009-05-05 16:27:11","price":11.835,"volume":1000}
{"time":"2009-05-05 16:27:11","price":11.835,"volume":20000}
{"time":"2009-05-05 16:27:11","price":11.835,"volume":720}
{"time":"2009-05-05 16:27:11","price":11.835,"volume":2994}
{"time":"2009-05-05 16:27:11","price":11.835,"volume":2994}
{"time":"2009-05-05 16:27:11","price":11.835,"volume":13292}
{"time":"2009-05-05 16:27:11","price":11.835,"volume":10176}
{"time":"2009-05-05 16:27:11","price":11.835,"volume":2850}
{"time":"2009-05-05 16:27:11","price":11.835,"volume":1896}
{"time":"2009-05-05 16:27:15","price":11.835,"volume":4218}
{"time":"2009-05-05 16:27:15","price":11.835,"volume":860}
{"time":"2009-05-05 16:27:15","price":11.835,"volume":2134}
{"time":"2009-05-05 16:27:15","price":11.835,"volume":2994}
{"time":"2009-05-05 16:27:15","price":11.835,"volume":11000}
{"time":"2009-05-05 16:27:20","price":11.835,"volume":2440}
{"time":"2009-05-05 16:27:20","price":11.835,"volume":884}
{"time":"2009-05-05 16:27:22","price":11.835,"volume":204}
{"time":"2009-05-05 16:27:22","price":11.835,"volume":10548}
{"time":"2009-05-05 16:27:22","price":11.835,"volume":10000}
{"time":"2009-05-05 16:27:38","price":11.84,"volume":2000}
{"time":"2009-05-05 16:27:38","price":11.84,"volume":1000}
{"time":"2009-05-05 16:27:38","price":11.84,"volume":400}
{"time":"2009-05-05 16:27:38","price":11.84,"volume":10000}
{"time":"2009-05-05 16:27:38","price":11.84,"volume":12600}
{"time":"2009-05-05 16:27:42","price":11.84,"volume":7400}
{"time":"2009-05-05 16:27:42","price":11.84,"volume":5430}
{"time":"2009-05-05 16:27:47","price":11.84,"volume":4570}
{"time":"2009-05-05 16:27:47","price":11.84,"volume":300}
{"time":"2009-05-05 16:27:47","price":11.84,"volume":562}
{"time":"2009-05-05 16:27:47","price":11.84,"volume":738}
{"time":"2009-05-05 16:27:47","price":11.84,"volume":470}
{"time":"2009-05-05 16:27:47","price":11.84,"volume":726}
{"time":"2009-05-05 16:27:48","price":11.84,"volume":92}
{"time":"2009-05-05 16:28:13","price":11.845,"volume":1000}
{"time":"2009-05-05 16:28:21","price":11.84,"volume":6}
{"time":"2009-05-05 16:28:21","price":11.845,"volume":4062}
{"time":"2009-05-05 16:28:21","price":11.845,"volume":5938}
{"time":"2009-05-05 16:28:21","price":11.845,"volume":1512}
{"time":"2009-05-05 16:28:34","price":11.845,"volume":1000}
{"time":"2009-05-05 16:28:34","price":11.845,"volume":3306}
{"time":"2009-05-05 16:28:36","price":11.845,"volume":4000}
{"time":"2009-05-05 16:28:37","price":11.845,"volume":182}
{"time":"2009-05-05 16:28:37","price":11.845,"volume":236}
{"time":"2009-05-05 16:28:44","price":11.845,"volume":2770}
{"time":"2009-05-05 16:28:44","price":11.845,"volume":5230}
{"time":"2009-05-05 16:28:45","price":11.845,"volume":746}
{"time":"2009-05-05 16:28:46","price":11.84,"volume":4050}
{"time":"2009-05-05 16:28:46","price":11.84,"volume":200}
{"time":"2009-05-05 16:28:46","price":11.84,"volume":2600}
{"time":"2009-05-05 16:28:46","price":11.84,"volume":3150}
{"time":"2009-05-05 16:29:23","price":11.845,"volume":14}
{"time":"2009-05-05 16:29:23","price":11.845,"volume":1586}
{"time":"2009-05-05 16:29:31","price":11.84,"volume":600}
{"time":"2009-05-05 16:29:31","price":11.84,"volume":1400}
{"time":"2009-05-05 16:29:31","price":11.84,"volume":8372}
{"time":"2009-05-05 16:29:31","price":11.84,"volume":3310}
{"time":"2009-05-05 16:29:31","price":11.84,"volume":1000}
{"time":"2009-05-05 16:29:32","price":11.84,"volume":4112}
{"time":"2009-05-05 16:29:32","price":11.84,"volume":160}
{"time":"2009-05-05 16:29:32","price":11.835,"volume":2000}
{"time":"2009-05-05 16:29:32","price":11.835,"volume":6060}
{"time":"2009-05-05 16:29:32","price":11.835,"volume":2000}
{"time":"2009-05-05 16:29:32","price":11.835,"volume":9940}
{"time":"2009-05-05 16:29:35","price":11.835,"volume":600}
{"time":"2009-05-05 16:29:35","price":11.835,"volume":2000}
{"time":"2009-05-05 16:29:40","price":11.835,"volume":1646}
{"time":"2009-05-05 16:29:40","price":11.835,"volume":354}
{"time":"2009-05-05 16:29:40","price":11.84,"volume":12504}
{"time":"2009-05-05 16:29:48","price":11.84,"volume":2000}
{"time":"2009-05-05 16:29:50","price":11.84,"volume":18640}
{"time":"2009-05-05 16:29:50","price":11.84,"volume":4064}
{"time":"2009-05-05 16:29:52","price":11.84,"volume":1848}
{"time":"2009-05-05 16:29:52","price":11.84,"volume":148}
{"time":"2009-05-05 16:29:52","price":11.835,"volume":7604}
{"time":"2009-05-05 16:30:01","price":11.84,"volume":400}
{"time":"2009-05-05 16:30:02","price":11.835,"volume":600}
{"time":"2009-05-05 16:30:02","price":11.835,"volume":600}
{"time":"2009-05-05 16:30:02","price":11.835,"volume":242}
{"time":"2009-05-05 16:30:02","price":11.835,"volume":558}
{"time":"2009-05-05 16:30:03","price":11.835,"volume":1636}
{"time":"2009-05-05 16:30:03","price":11.835,"volume":1600}
{"time":"2009-05-05 16:30:03","price":11.835,"volume":2000}
{"time":"2009-05-05 16:30:03","price":11.835,"volume":764}
{"time":"2009-05-05 16:30:06","price":11.835,"volume":2400}
{"time":"2009-05-05 16:30:13","price":11.835,"volume":24}
{"time":"2009-05-05 16:30:13","price":11.835,"volume":356}
{"time":"2009-05-05 16:30:13","price":11.84,"volume":5576}
{"time":"2009-05-05 16:30:13","price":11.84,"volume":3990}
{"time":"2009-05-05 16:30:13","price":11.84,"volume":1336}
{"time":"2009-05-05 16:30:14","price":11.84,"volume":2600}
{"time":"2009-05-05 16:30:16","price":11.835,"volume":2000}
{"time":"2009-05-05 16:30:16","price":11.835,"volume":1000}
{"time":"2009-05-05 16:30:16","price":11.835,"volume":1522}
{"time":"2009-05-05 16:30:16","price":11.83,"volume":406}
{"time":"2009-05-05 16:30:16","price":11.83,"volume":72}
{"time":"2009-05-05 16:30:19","price":11.835,"volume":2000}
{"time":"2009-05-05 16:30:19","price":11.835,"volume":1000}
{"time":"2009-05-05 16:30:19","price":11.835,"volume":1400}
{"time":"2009-05-05 16:30:21","price":11.835,"volume":602}
{"time":"2009-05-05 16:30:21","price":11.835,"volume":2000}
{"time":"2009-05-05 16:30:21","price":11.835,"volume":1000}
{"time":"2009-05-05 16:30:21","price":11.83,"volume":1398}
{"time":"2009-05-05 16:30:23","price":11.84,"volume":2000}
{"time":"2009-05-05 16:30:23","price":11.84,"volume":600}
{"time":"2009-05-05 16:30:25","price":11.84,"volume":600}
{"time":"2009-05-05 16:30:26","price":11.835,"volume":2000}
{"time":"2009-05-05 16:30:26","price":11.835,"volume":2200}
{"time":"2009-05-05 16:30:33","price":11.84,"volume":600}
{"time":"2009-05-05 16:30:33","price":11.84,"volume":8400}
{"time":"2009-05-05 16:30:33","price":11.84,"volume":4092}
{"time":"2009-05-05 16:30:48","price":11.84,"volume":19000}
{"time":"2009-05-05 16:30:48","price":11.84,"volume":17732}
{"time":"2009-05-05 16:30:48","price":11.84,"volume":4542}
{"time":"2009-05-05 16:30:49","price":11.84,"volume":10000}
{"time":"2009-05-05 16:30:50","price":11.84,"volume":2994}
{"time":"2009-05-05 16:30:50","price":11.84,"volume":100}
{"time":"2009-05-05 16:30:51","price":11.84,"volume":1364}
{"time":"2009-05-05 16:30:51","price":11.84,"volume":3558}
{"time":"2009-05-05 16:30:53","price":11.84,"volume":10000}
{"time":"2009-05-05 16:30:56","price":11.84,"volume":5442}
{"time":"2009-05-05 16:30:56","price":11.84,"volume":4558}
{"time":"2009-05-05 16:30:58","price":11.84,"volume":10000}
{"time":"2009-05-05 16:31:00","price":11.845,"volume":1506}
{"time":"2009-05-05 16:31:00","price":11.84,"volume":9000}
{"time":"2009-05-05 16:31:25","price":11.84,"volume":2134}
{"time":"2009-05-05 16:31:25","price":11.84,"volume":1216}
{"time":"2009-05-05 16:31:33","price":11.845,"volume":894}
{"time":"2009-05-05 16:31:33","price":11.845,"volume":1986}
{"time":"2009-05-05 16:31:33","price":11.845,"volume":7120}
{"time":"2009-05-05 16:31:35","price":11.845,"volume":2880}
{"time":"2009-05-05 16:31:54","price":11.84,"volume":1000}
{"time":"2009-05-05 16:32:00","price":11.84,"volume":7494}
{"time":"2009-05-05 16:32:00","price":11.84,"volume":10000}
{"time":"2009-05-05 16:32:00","price":11.84,"volume":2000}
{"time":"2009-05-05 16:32:00","price":11.84,"volume":13090}
{"time":"2009-05-05 16:32:00","price":11.84,"volume":2134}
{"time":"2009-05-05 16:32:00","price":11.84,"volume":1000}
{"time":"2009-05-05 16:32:00","price":11.84,"volume":6040}
{"time":"2009-05-05 16:32:00","price":11.84,"volume":2600}
{"time":"2009-05-05 16:32:00","price":11.84,"volume":13586}
{"time":"2009-05-05 16:32:09","price":11.85,"volume":1042}
{"time":"2009-05-05 16:32:09","price":11.85,"volume":1800}
{"time":"2009-05-05 16:32:09","price":11.85,"volume":140}
{"time":"2009-05-05 16:32:09","price":11.85,"volume":3000}
{"time":"2009-05-05 16:32:09","price":11.85,"volume":3640}
{"time":"2009-05-05 16:32:09","price":11.845,"volume":2586}
{"time":"2009-05-05 16:32:09","price":11.845,"volume":318}
{"time":"2009-05-05 16:32:09","price":11.845,"volume":2268}
{"time":"2009-05-05 16:32:09","price":11.845,"volume":318}
{"time":"2009-05-05 16:32:12","price":11.845,"volume":600}
{"time":"2009-05-05 16:32:12","price":11.84,"volume":430}
{"time":"2009-05-05 16:32:23","price":11.84,"volume":600}
{"time":"2009-05-05 16:32:31","price":11.84,"volume":800}
{"time":"2009-05-05 16:32:40","price":11.845,"volume":2994}
{"time":"2009-05-05 16:32:43","price":11.845,"volume":748}
{"time":"2009-05-05 16:32:58","price":11.84,"volume":586}
{"time":"2009-05-05 16:32:58","price":11.84,"volume":2000}
{"time":"2009-05-05 16:32:58","price":11.84,"volume":1000}
{"time":"2009-05-05 16:32:58","price":11.84,"volume":614}
{"time":"2009-05-05 16:33:01","price":11.84,"volume":2000}
{"time":"2009-05-05 16:33:07","price":11.84,"volume":10000}
{"time":"2009-05-05 16:33:13","price":11.845,"volume":1370}
{"time":"2009-05-05 16:33:21","price":11.845,"volume":3372}
{"time":"2009-05-05 16:33:21","price":11.845,"volume":16006}
{"time":"2009-05-05 16:33:22","price":11.845,"volume":40824}
{"time":"2009-05-05 16:33:22","price":11.845,"volume":28028}
{"time":"2009-05-05 16:33:24","price":11.85,"volume":7540}
{"time":"2009-05-05 16:33:25","price":11.85,"volume":13092}
{"time":"2009-05-05 16:33:26","price":11.85,"volume":5418}
{"time":"2009-05-05 16:33:29","price":11.85,"volume":13090}
{"time":"2009-05-05 16:33:30","price":11.85,"volume":8362}
{"time":"2009-05-05 16:33:30","price":11.85,"volume":14064}
{"time":"2009-05-05 16:33:30","price":11.85,"volume":180}
{"time":"2009-05-05 16:33:30","price":11.85,"volume":5814}
{"time":"2009-05-05 16:33:30","price":11.85,"volume":1424}
{"time":"2009-05-05 16:33:30","price":11.85,"volume":1176}
{"time":"2009-05-05 16:33:30","price":11.85,"volume":1630}
{"time":"2009-05-05 16:33:30","price":11.85,"volume":6648}
{"time":"2009-05-05 16:33:30","price":11.85,"volume":5368}
{"time":"2009-05-05 16:33:30","price":11.85,"volume":2780}
{"time":"2009-05-05 16:33:30","price":11.85,"volume":26852}
{"time":"2009-05-05 16:33:30","price":11.85,"volume":1000}
{"time":"2009-05-05 16:33:30","price":11.85,"volume":2000}
{"time":"2009-05-05 16:33:30","price":11.85,"volume":788}
{"time":"2009-05-05 16:33:30","price":11.85,"volume":27640}
{"time":"2009-05-05 16:33:30","price":11.85,"volume":2360}
{"time":"2009-05-05 16:33:30","price":11.855,"volume":2000}
{"time":"2009-05-05 16:33:30","price":11.855,"volume":3000}
{"time":"2009-05-05 16:33:30","price":11.855,"volume":5098}
{"time":"2009-05-05 16:33:30","price":11.855,"volume":4902}
{"time":"2009-05-05 16:33:30","price":11.855,"volume":2998}
{"time":"2009-05-05 16:33:30","price":11.855,"volume":1000}
{"time":"2009-05-05 16:33:31","price":11.86,"volume":50000}
{"time":"2009-05-05 16:33:31","price":11.86,"volume":30000}
{"time":"2009-05-05 16:33:31","price":11.86,"volume":6000}
{"time":"2009-05-05 16:33:31","price":11.86,"volume":6000}
{"time":"2009-05-05 16:33:31","price":11.86,"volume":3000}
{"time":"2009-05-05 16:33:31","price":11.86,"volume":600}
{"time":"2009-05-05 16:33:31","price":11.86,"volume":11110}
{"time":"2009-05-05 16:33:31","price":11.86,"volume":2000}
{"time":"2009-05-05 16:33:31","price":11.86,"volume":4000}
{"time":"2009-05-05 16:33:31","price":11.86,"volume":1000}
{"time":"2009-05-05 16:33:31","price":11.86,"volume":4000}
{"time":"2009-05-05 16:33:31","price":11.86,"volume":1000}
{"time":"2009-05-05 16:33:31","price":11.865,"volume":1000}
{"time":"2009-05-05 16:33:31","price":11.865,"volume":11212}
{"time":"2009-05-05 16:33:32","price":11.865,"volume":8788}
{"time":"2009-05-05 16:33:32","price":11.865,"volume":500}
{"time":"2009-05-05 16:33:32","price":11.865,"volume":4000}
{"time":"2009-05-05 16:33:32","price":11.865,"volume":3000}
{"time":"2009-05-05 16:33:32","price":11.865,"volume":3000}
{"time":"2009-05-05 16:33:33","price":11.86,"volume":2000}
{"time":"2009-05-05 16:33:33","price":11.86,"volume":1000}
{"time":"2009-05-05 16:33:33","price":11.86,"volume":1000}
{"time":"2009-05-05 16:33:34","price":11.87,"volume":878}
{"time":"2009-05-05 16:33:35","price":11.87,"volume":5122}
{"time":"2009-05-05 16:33:35","price":11.87,"volume":4000}
{"time":"2009-05-05 16:33:35","price":11.87,"volume":6000}
{"time":"2009-05-05 16:33:35","price":11.87,"volume":402}
{"time":"2009-05-05 16:33:38","price":11.865,"volume":20000}
{"time":"2009-05-05 16:33:45","price":11.865,"volume":10000}
{"time":"2009-05-05 16:33:45","price":11.865,"volume":10000}
{"time":"2009-05-05 16:33:46","price":11.865,"volume":2760}
{"time":"2009-05-05 16:33:46","price":11.865,"volume":1800}
{"time":"2009-05-05 16:33:46","price":11.865,"volume":2128}
{"time":"2009-05-05 16:33:47","price":11.86,"volume":4056}
{"time":"2009-05-05 16:33:47","price":11.86,"volume":5944}
{"time":"2009-05-05 16:33:47","price":11.87,"volume":340}
{"time":"2009-05-05 16:33:48","price":11.855,"volume":3000}
{"time":"2009-05-05 16:33:48","price":11.855,"volume":4000}
{"time":"2009-05-05 16:33:48","price":11.855,"volume":3000}
{"time":"2009-05-05 16:33:49","price":11.865,"volume":10000}
{"time":"2009-05-05 16:33:49","price":11.86,"volume":2000}
{"time":"2009-05-05 16:33:49","price":11.855,"volume":3636}
{"time":"2009-05-05 16:33:49","price":11.855,"volume":4000}
{"time":"2009-05-05 16:33:49","price":11.855,"volume":2074}
{"time":"2009-05-05 16:34:15","price":11.865,"volume":10000}
{"time":"2009-05-05 16:34:15","price":11.86,"volume":3928}
{"time":"2009-05-05 16:34:22","price":11.865,"volume":10000}
{"time":"2009-05-05 16:34:22","price":11.87,"volume":3258}
{"time":"2009-05-05 16:34:22","price":11.87,"volume":3790}
{"time":"2009-05-05 16:34:22","price":11.87,"volume":2000}
{"time":"2009-05-05 16:34:22","price":11.87,"volume":1000}
{"time":"2009-05-05 16:34:22","price":11.87,"volume":10000}
{"time":"2009-05-05 16:34:22","price":11.87,"volume":30000}
{"time":"2009-05-05 16:34:22","price":11.87,"volume":4000}
{"time":"2009-05-05 16:34:22","price":11.87,"volume":4374}
{"time":"2009-05-05 16:34:23","price":11.87,"volume":622}
{"time":"2009-05-05 16:34:24","price":11.865,"volume":600}
{"time":"2009-05-05 16:34:24","price":11.86,"volume":260}
{"time":"2009-05-05 16:34:24","price":11.86,"volume":7620}
{"time":"2009-05-05 16:34:24","price":11.86,"volume":1520}
{"time":"2009-05-05 16:34:27","price":11.87,"volume":1622}
{"time":"2009-05-05 16:34:27","price":11.87,"volume":1874}
{"time":"2009-05-05 16:34:27","price":11.87,"volume":682}
{"time":"2009-05-05 16:34:29","price":11.87,"volume":10000}
{"time":"2009-05-05 16:34:30","price":11.875,"volume":1700}
{"time":"2009-05-05 16:34:32","price":11.875,"volume":8300}
{"time":"2009-05-05 16:34:34","price":11.87,"volume":4000}
{"time":"2009-05-05 16:34:34","price":11.87,"volume":3768}
{"time":"2009-05-05 16:34:34","price":11.87,"volume":32}
{"time":"2009-05-05 16:34:34","price":11.87,"volume":200}
{"time":"2009-05-05 16:34:34","price":11.87,"volume":10000}
{"time":"2009-05-05 16:34:34","price":11.87,"volume":4000}
{"time":"2009-05-05 16:34:34","price":11.87,"volume":8348}
{"time":"2009-05-05 16:34:34","price":11.87,"volume":1600}
{"time":"2009-05-05 16:34:34","price":11.87,"volume":2772}
{"time":"2009-05-05 16:34:34","price":11.87,"volume":3800}
{"time":"2009-05-05 16:34:34","price":11.87,"volume":1200}
{"time":"2009-05-05 16:34:34","price":11.87,"volume":3000}
{"time":"2009-05-05 16:34:34","price":11.87,"volume":1842}
{"time":"2009-05-05 16:34:34","price":11.87,"volume":9964}
{"time":"2009-05-05 16:34:34","price":11.87,"volume":10036}
{"time":"2009-05-05 16:34:34","price":11.87,"volume":2600}
{"time":"2009-05-05 16:34:34","price":11.87,"volume":456}
{"time":"2009-05-05 16:34:35","price":11.865,"volume":6000}
{"time":"2009-05-05 16:34:36","price":11.865,"volume":40000}
{"time":"2009-05-05 16:34:36","price":11.865,"volume":3000}
{"time":"2009-05-05 16:34:36","price":11.865,"volume":1000}
{"time":"2009-05-05 16:34:36","price":11.865,"volume":2000}
{"time":"2009-05-05 16:34:36","price":11.86,"volume":2000}
{"time":"2009-05-05 16:34:36","price":11.86,"volume":1000}
{"time":"2009-05-05 16:34:36","price":11.86,"volume":7000}
{"time":"2009-05-05 16:34:37","price":11.86,"volume":12782}
{"time":"2009-05-05 16:34:37","price":11.86,"volume":3042}
{"time":"2009-05-05 16:34:38","price":11.855,"volume":4000}
{"time":"2009-05-05 16:34:38","price":11.855,"volume":2656}
{"time":"2009-05-05 16:34:38","price":11.855,"volume":3424}
{"time":"2009-05-05 16:34:38","price":11.855,"volume":974}
{"time":"2009-05-05 16:34:40","price":11.855,"volume":1026}
{"time":"2009-05-05 16:34:40","price":11.855,"volume":974}
{"time":"2009-05-05 16:34:40","price":11.855,"volume":8000}
{"time":"2009-05-05 16:34:40","price":11.86,"volume":10000}
{"time":"2009-05-05 16:34:40","price":11.86,"volume":1776}
{"time":"2009-05-05 16:34:40","price":11.86,"volume":10000}
{"time":"2009-05-05 16:34:40","price":11.86,"volume":10000}
{"time":"2009-05-05 16:34:40","price":11.86,"volume":7000}
{"time":"2009-05-05 16:34:41","price":11.865,"volume":2112}
{"time":"2009-05-05 16:34:42","price":11.86,"volume":800}
{"time":"2009-05-05 16:34:42","price":11.86,"volume":800}
{"time":"2009-05-05 16:34:43","price":11.86,"volume":4400}
{"time":"2009-05-05 16:34:43","price":11.865,"volume":7888}
{"time":"2009-05-05 16:34:43","price":11.865,"volume":10000}
{"time":"2009-05-05 16:34:43","price":11.86,"volume":5600}
{"time":"2009-05-05 16:34:44","price":11.865,"volume":17888}
{"time":"2009-05-05 16:34:45","price":11.86,"volume":1400}
{"time":"2009-05-05 16:34:45","price":11.86,"volume":3042}
{"time":"2009-05-05 16:34:45","price":11.86,"volume":2088}
{"time":"2009-05-05 16:34:45","price":11.86,"volume":796}
{"time":"2009-05-05 16:34:46","price":11.855,"volume":2000}
{"time":"2009-05-05 16:34:46","price":11.855,"volume":3980}
{"time":"2009-05-05 16:34:46","price":11.855,"volume":2000}
{"time":"2009-05-05 16:34:46","price":11.855,"volume":1000}
{"time":"2009-05-05 16:34:46","price":11.855,"volume":1020}
{"time":"2009-05-05 16:34:52","price":11.86,"volume":30000}
{"time":"2009-05-05 16:34:52","price":11.86,"volume":6}
{"time":"2009-05-05 16:34:55","price":11.86,"volume":10000}
{"time":"2009-05-05 16:34:56","price":11.86,"volume":2394}
{"time":"2009-05-05 16:34:56","price":11.86,"volume":3042}
{"time":"2009-05-05 16:34:56","price":11.855,"volume":4564}
{"time":"2009-05-05 16:35:04","price":11.86,"volume":1536}
{"time":"2009-05-05 16:35:04","price":11.86,"volume":508}
{"time":"2009-05-05 16:35:05","price":11.86,"volume":1422}
{"time":"2009-05-05 16:35:05","price":11.86,"volume":6534}
{"time":"2009-05-05 16:35:05","price":11.86,"volume":10558}
{"time":"2009-05-05 16:35:05","price":11.86,"volume":10000}
{"time":"2009-05-05 16:35:05","price":11.86,"volume":23810}
{"time":"2009-05-05 16:35:10","price":11.855,"volume":1600}
{"time":"2009-05-05 16:35:10","price":11.855,"volume":3836}
{"time":"2009-05-05 16:35:10","price":11.855,"volume":164}
{"time":"2009-05-05 16:35:14","price":11.855,"volume":1836}
{"time":"2009-05-05 16:35:14","price":11.855,"volume":164}
{"time":"2009-05-05 16:35:14","price":11.855,"volume":3044}
{"time":"2009-05-05 16:35:16","price":11.85,"volume":2200}
{"time":"2009-05-05 16:35:21","price":11.85,"volume":20000}
{"time":"2009-05-05 16:35:32","price":11.855,"volume":11112}
{"time":"2009-05-05 16:35:32","price":11.855,"volume":18544}
{"time":"2009-05-05 16:35:32","price":11.855,"volume":3648}
{"time":"2009-05-05 16:35:35","price":11.855,"volume":40000}
{"time":"2009-05-05 16:35:36","price":11.855,"volume":1748}
{"time":"2009-05-05 16:35:36","price":11.855,"volume":746}
{"time":"2009-05-05 16:35:36","price":11.855,"volume":214}
{"time":"2009-05-05 16:35:36","price":11.855,"volume":1872}
{"time":"2009-05-05 16:35:36","price":11.86,"volume":3592}
{"time":"2009-05-05 16:35:36","price":11.86,"volume":1400}
{"time":"2009-05-05 16:35:36","price":11.86,"volume":2000}
{"time":"2009-05-05 16:35:37","price":11.86,"volume":1826}
{"time":"2009-05-05 16:35:37","price":11.86,"volume":4272}
{"time":"2009-05-05 16:35:41","price":11.86,"volume":5776}
{"time":"2009-05-05 16:35:41","price":11.86,"volume":4224}
{"time":"2009-05-05 16:35:44","price":11.855,"volume":408}
{"time":"2009-05-05 16:35:44","price":11.855,"volume":3042}
{"time":"2009-05-05 16:35:44","price":11.855,"volume":2000}
{"time":"2009-05-05 16:35:44","price":11.855,"volume":2976}
{"time":"2009-05-05 16:35:44","price":11.85,"volume":16}
{"time":"2009-05-05 16:35:44","price":11.85,"volume":1558}
{"time":"2009-05-05 16:35:46","price":11.86,"volume":548}
{"time":"2009-05-05 16:35:54","price":11.86,"volume":9452}
{"time":"2009-05-05 16:35:59","price":11.865,"volume":10000}
{"time":"2009-05-05 16:35:59","price":11.865,"volume":10000}
{"time":"2009-05-05 16:36:04","price":11.86,"volume":8868}
{"time":"2009-05-05 16:36:04","price":11.86,"volume":490}
{"time":"2009-05-05 16:36:04","price":11.86,"volume":490}
{"time":"2009-05-05 16:36:04","price":11.86,"volume":2152}
{"time":"2009-05-05 16:36:31","price":11.865,"volume":10000}
{"time":"2009-05-05 16:36:31","price":11.865,"volume":10000}
{"time":"2009-05-05 16:36:31","price":11.865,"volume":2000}
{"time":"2009-05-05 16:36:31","price":11.87,"volume":1400}
{"time":"2009-05-05 16:36:31","price":11.87,"volume":600}
{"time":"2009-05-05 16:36:31","price":11.87,"volume":1000}
{"time":"2009-05-05 16:36:31","price":11.87,"volume":4000}
{"time":"2009-05-05 16:36:31","price":11.87,"volume":10000}
{"time":"2009-05-05 16:36:31","price":11.87,"volume":6000}
{"time":"2009-05-05 16:36:31","price":11.87,"volume":5000}
{"time":"2009-05-05 16:36:35","price":11.87,"volume":13092}
{"time":"2009-05-05 16:36:35","price":11.87,"volume":48}
{"time":"2009-05-05 16:36:38","price":11.87,"volume":2860}
{"time":"2009-05-05 16:36:38","price":11.87,"volume":4000}
{"time":"2009-05-05 16:36:39","price":11.87,"volume":4546}
{"time":"2009-05-05 16:36:40","price":11.865,"volume":10000}
{"time":"2009-05-05 16:36:59","price":11.865,"volume":1200}
{"time":"2009-05-05 16:36:59","price":11.865,"volume":1400}
{"time":"2009-05-05 16:36:59","price":11.865,"volume":1000}
{"time":"2009-05-05 16:36:59","price":11.865,"volume":2400}
{"time":"2009-05-05 16:37:00","price":11.865,"volume":6000}
{"time":"2009-05-05 16:37:00","price":11.86,"volume":548}
{"time":"2009-05-05 16:37:00","price":11.86,"volume":3452}
{"time":"2009-05-05 16:37:00","price":11.87,"volume":200}
{"time":"2009-05-05 16:37:01","price":11.86,"volume":4650}
{"time":"2009-05-05 16:37:01","price":11.86,"volume":2000}
{"time":"2009-05-05 16:37:01","price":11.86,"volume":1000}
{"time":"2009-05-05 16:37:01","price":11.86,"volume":1600}
{"time":"2009-05-05 16:37:01","price":11.86,"volume":750}
{"time":"2009-05-05 16:37:06","price":11.865,"volume":2000}
{"time":"2009-05-05 16:37:07","price":11.86,"volume":7352}
{"time":"2009-05-05 16:37:07","price":11.86,"volume":2600}
{"time":"2009-05-05 16:37:07","price":11.86,"volume":48}
{"time":"2009-05-05 16:37:09","price":11.86,"volume":5644}
{"time":"2009-05-05 16:37:09","price":11.86,"volume":2098}
{"time":"2009-05-05 16:37:09","price":11.86,"volume":606}
{"time":"2009-05-05 16:37:09","price":11.86,"volume":760}
{"time":"2009-05-05 16:37:10","price":11.86,"volume":834}
{"time":"2009-05-05 16:37:10","price":11.86,"volume":1566}
{"time":"2009-05-05 16:37:10","price":11.86,"volume":1476}
{"time":"2009-05-05 16:37:10","price":11.855,"volume":2000}
{"time":"2009-05-05 16:37:10","price":11.855,"volume":6400}
{"time":"2009-05-05 16:37:10","price":11.855,"volume":1600}
{"time":"2009-05-05 16:37:13","price":11.855,"volume":1600}
{"time":"2009-05-05 16:37:15","price":11.855,"volume":800}
{"time":"2009-05-05 16:37:15","price":11.85,"volume":442}
{"time":"2009-05-05 16:37:15","price":11.85,"volume":2000}
{"time":"2009-05-05 16:37:15","price":11.85,"volume":1000}
{"time":"2009-05-05 16:37:15","price":11.85,"volume":4000}
{"time":"2009-05-05 16:37:15","price":11.85,"volume":2278}
{"time":"2009-05-05 16:37:15","price":11.85,"volume":2880}
{"time":"2009-05-05 16:37:17","price":11.85,"volume":242}
{"time":"2009-05-05 16:37:17","price":11.85,"volume":3044}
{"time":"2009-05-05 16:37:17","price":11.845,"volume":1972}
{"time":"2009-05-05 16:37:17","price":11.845,"volume":1200}
{"time":"2009-05-05 16:37:17","price":11.845,"volume":800}
{"time":"2009-05-05 16:37:17","price":11.845,"volume":1000}
{"time":"2009-05-05 16:37:17","price":11.845,"volume":7542}
{"time":"2009-05-05 16:37:20","price":11.845,"volume":2458}
{"time":"2009-05-05 16:37:20","price":11.845,"volume":1942}
{"time":"2009-05-05 16:37:23","price":11.845,"volume":11252}
{"time":"2009-05-05 16:37:23","price":11.845,"volume":4348}
{"time":"2009-05-05 16:37:29","price":11.85,"volume":13090}
{"time":"2009-05-05 16:37:34","price":11.84,"volume":600}
{"time":"2009-05-05 16:37:34","price":11.84,"volume":3000}
{"time":"2009-05-05 16:37:34","price":11.84,"volume":6400}
{"time":"2009-05-05 16:37:34","price":11.845,"volume":2776}
{"time":"2009-05-05 16:37:34","price":11.845,"volume":224}
{"time":"2009-05-05 16:37:35","price":11.84,"volume":3600}
{"time":"2009-05-05 16:37:35","price":11.84,"volume":2400}
{"time":"2009-05-05 16:37:38","price":11.835,"volume":2000}
{"time":"2009-05-05 16:37:38","price":11.835,"volume":1000}
{"time":"2009-05-05 16:37:40","price":11.84,"volume":6438}
{"time":"2009-05-05 16:37:40","price":11.835,"volume":2634}
{"time":"2009-05-05 16:37:40","price":11.835,"volume":1566}
{"time":"2009-05-05 16:37:42","price":11.835,"volume":3200}
{"time":"2009-05-05 16:37:42","price":11.83,"volume":3000}
{"time":"2009-05-05 16:37:42","price":11.83,"volume":200}
{"time":"2009-05-05 16:37:42","price":11.83,"volume":23600}
{"time":"2009-05-05 16:37:42","price":11.835,"volume":50}
{"time":"2009-05-05 16:37:43","price":11.83,"volume":2200}
{"time":"2009-05-05 16:37:44","price":11.835,"volume":1550}
{"time":"2009-05-05 16:37:44","price":11.835,"volume":6000}
{"time":"2009-05-05 16:37:44","price":11.835,"volume":2808}
{"time":"2009-05-05 16:37:44","price":11.835,"volume":2000}
{"time":"2009-05-05 16:37:44","price":11.84,"volume":10042}
{"time":"2009-05-05 16:37:45","price":11.83,"volume":10000}
{"time":"2009-05-05 16:37:45","price":11.83,"volume":4200}
{"time":"2009-05-05 16:37:45","price":11.83,"volume":680}
{"time":"2009-05-05 16:37:46","price":11.83,"volume":120}
{"time":"2009-05-05 16:37:46","price":11.84,"volume":1000}
{"time":"2009-05-05 16:37:47","price":11.825,"volume":2000}
{"time":"2009-05-05 16:37:47","price":11.825,"volume":1000}
{"time":"2009-05-05 16:37:47","price":11.825,"volume":3868}
{"time":"2009-05-05 16:37:47","price":11.825,"volume":3132}
{"time":"2009-05-05 16:37:47","price":11.83,"volume":3000}
{"time":"2009-05-05 16:37:51","price":11.825,"volume":9508}
{"time":"2009-05-05 16:37:51","price":11.825,"volume":492}
{"time":"2009-05-05 16:37:55","price":11.825,"volume":10000}
{"time":"2009-05-05 16:37:59","price":11.83,"volume":30000}
{"time":"2009-05-05 16:37:59","price":11.83,"volume":2950}
{"time":"2009-05-05 16:37:59","price":11.835,"volume":4000}
{"time":"2009-05-05 16:38:01","price":11.835,"volume":2000}
{"time":"2009-05-05 16:38:01","price":11.83,"volume":1132}
{"time":"2009-05-05 16:38:01","price":11.835,"volume":1000}
{"time":"2009-05-05 16:38:01","price":11.835,"volume":800}
{"time":"2009-05-05 16:38:01","price":11.835,"volume":200}
{"time":"2009-05-05 16:38:01","price":11.835,"volume":1000}
{"time":"2009-05-05 16:38:01","price":11.835,"volume":400}
{"time":"2009-05-05 16:38:01","price":11.835,"volume":600}
{"time":"2009-05-05 16:38:01","price":11.835,"volume":400}
{"time":"2009-05-05 16:38:01","price":11.835,"volume":1400}
{"time":"2009-05-05 16:38:01","price":11.835,"volume":332}
{"time":"2009-05-05 16:38:01","price":11.83,"volume":268}
{"time":"2009-05-05 16:38:02","price":11.83,"volume":400}
{"time":"2009-05-05 16:38:02","price":11.83,"volume":1000}
{"time":"2009-05-05 16:38:02","price":11.83,"volume":1332}
{"time":"2009-05-05 16:38:02","price":11.825,"volume":800}
{"time":"2009-05-05 16:38:02","price":11.83,"volume":68}
{"time":"2009-05-05 16:38:02","price":11.83,"volume":800}
{"time":"2009-05-05 16:38:02","price":11.83,"volume":200}
{"time":"2009-05-05 16:38:03","price":11.825,"volume":4000}
{"time":"2009-05-05 16:38:03","price":11.825,"volume":6000}
{"time":"2009-05-05 16:38:03","price":11.83,"volume":762}
{"time":"2009-05-05 16:38:04","price":11.83,"volume":98}
{"time":"2009-05-05 16:38:05","price":11.83,"volume":540}
{"time":"2009-05-05 16:38:09","price":11.825,"volume":1600}
{"time":"2009-05-05 16:38:13","price":11.83,"volume":822}
{"time":"2009-05-05 16:38:17","price":11.835,"volume":2658}
{"time":"2009-05-05 16:38:19","price":11.83,"volume":64}
{"time":"2009-05-05 16:38:21","price":11.83,"volume":936}
{"time":"2009-05-05 16:38:26","price":11.825,"volume":600}
{"time":"2009-05-05 16:38:28","price":11.825,"volume":1800}
{"time":"2009-05-05 16:38:28","price":11.825,"volume":2000}
{"time":"2009-05-05 16:38:29","price":11.825,"volume":1052}
{"time":"2009-05-05 16:38:29","price":11.825,"volume":2000}
{"time":"2009-05-05 16:38:29","price":11.825,"volume":148}
{"time":"2009-05-05 16:38:34","price":11.83,"volume":400}
{"time":"2009-05-05 16:38:35","price":11.83,"volume":10546}
{"time":"2009-05-05 16:38:37","price":11.83,"volume":1000}
{"time":"2009-05-05 16:38:37","price":11.83,"volume":200}
{"time":"2009-05-05 16:38:37","price":11.825,"volume":600}
{"time":"2009-05-05 16:38:38","price":11.83,"volume":800}
{"time":"2009-05-05 16:38:40","price":11.83,"volume":12212}
{"time":"2009-05-05 16:38:40","price":11.83,"volume":17788}
{"time":"2009-05-05 16:38:40","price":11.83,"volume":2864}
{"time":"2009-05-05 16:38:40","price":11.835,"volume":2000}
{"time":"2009-05-05 16:38:40","price":11.835,"volume":6000}
{"time":"2009-05-05 16:38:41","price":11.84,"volume":1400}
{"time":"2009-05-05 16:38:41","price":11.835,"volume":200}
{"time":"2009-05-05 16:38:41","price":11.83,"volume":1000}
{"time":"2009-05-05 16:38:41","price":11.83,"volume":200}
{"time":"2009-05-05 16:38:41","price":11.83,"volume":200}
{"time":"2009-05-05 16:38:43","price":11.83,"volume":10000}
{"time":"2009-05-05 16:38:43","price":11.835,"volume":1000}
{"time":"2009-05-05 16:38:43","price":11.835,"volume":800}
{"time":"2009-05-05 16:38:43","price":11.835,"volume":200}
{"time":"2009-05-05 16:38:43","price":11.835,"volume":800}
{"time":"2009-05-05 16:38:43","price":11.835,"volume":2194}
{"time":"2009-05-05 16:38:43","price":11.835,"volume":1006}
{"time":"2009-05-05 16:38:43","price":11.835,"volume":600}
{"time":"2009-05-05 16:38:43","price":11.835,"volume":600}
{"time":"2009-05-05 16:38:44","price":11.835,"volume":400}
{"time":"2009-05-05 16:38:44","price":11.835,"volume":3200}
{"time":"2009-05-05 16:38:45","price":11.83,"volume":2986}
{"time":"2009-05-05 16:38:45","price":11.83,"volume":4814}
{"time":"2009-05-05 16:38:46","price":11.83,"volume":8278}
{"time":"2009-05-05 16:38:46","price":11.83,"volume":3050}
{"time":"2009-05-05 16:38:46","price":11.83,"volume":2000}
{"time":"2009-05-05 16:38:46","price":11.83,"volume":1000}
{"time":"2009-05-05 16:38:48","price":11.825,"volume":2200}
{"time":"2009-05-05 16:38:48","price":11.825,"volume":1800}
{"time":"2009-05-05 16:38:48","price":11.825,"volume":884}
{"time":"2009-05-05 16:38:48","price":11.825,"volume":3144}
{"time":"2009-05-05 16:38:48","price":11.825,"volume":172}
{"time":"2009-05-05 16:38:48","price":11.83,"volume":10000}
{"time":"2009-05-05 16:38:51","price":11.84,"volume":600}
{"time":"2009-05-05 16:38:53","price":11.83,"volume":2298}
{"time":"2009-05-05 16:38:53","price":11.83,"volume":6980}
{"time":"2009-05-05 16:38:54","price":11.83,"volume":20722}
{"time":"2009-05-05 16:39:03","price":11.825,"volume":9954}
{"time":"2009-05-05 16:39:03","price":11.825,"volume":46}
{"time":"2009-05-05 16:39:15","price":11.825,"volume":1400}
{"time":"2009-05-05 16:39:18","price":11.825,"volume":1650}
{"time":"2009-05-05 16:39:18","price":11.825,"volume":150}
{"time":"2009-05-05 16:39:18","price":11.825,"volume":1000}
{"time":"2009-05-05 16:39:18","price":11.825,"volume":1132}
{"time":"2009-05-05 16:39:18","price":11.825,"volume":682}
{"time":"2009-05-05 16:39:18","price":11.825,"volume":400}
{"time":"2009-05-05 16:39:18","price":11.825,"volume":1200}
{"time":"2009-05-05 16:39:18","price":11.825,"volume":1800}
{"time":"2009-05-05 16:39:19","price":11.825,"volume":3846}
{"time":"2009-05-05 16:39:19","price":11.825,"volume":9790}
{"time":"2009-05-05 16:39:19","price":11.825,"volume":2000}
{"time":"2009-05-05 16:39:19","price":11.82,"volume":34}
{"time":"2009-05-05 16:39:19","price":11.82,"volume":6000}
{"time":"2009-05-05 16:39:19","price":11.82,"volume":3000}
{"time":"2009-05-05 16:39:19","price":11.82,"volume":10000}
{"time":"2009-05-05 16:39:19","price":11.82,"volume":9176}
{"time":"2009-05-05 16:39:23","price":11.82,"volume":3154}
{"time":"2009-05-05 16:39:23","price":11.82,"volume":646}
{"time":"2009-05-05 16:39:25","price":11.825,"volume":2864}
{"time":"2009-05-05 16:39:25","price":11.825,"volume":3000}
{"time":"2009-05-05 16:39:25","price":11.825,"volume":12316}
{"time":"2009-05-05 16:39:35","price":11.83,"volume":2994}
{"time":"2009-05-05 16:39:39","price":11.83,"volume":2166}
{"time":"2009-05-05 16:39:40","price":11.83,"volume":400}
{"time":"2009-05-05 16:39:41","price":11.83,"volume":1766}
{"time":"2009-05-05 16:39:41","price":11.83,"volume":2234}
{"time":"2009-05-05 16:39:42","price":11.83,"volume":10000}
{"time":"2009-05-05 16:39:43","price":11.835,"volume":24}
{"time":"2009-05-05 16:39:49","price":11.83,"volume":856}
{"time":"2009-05-05 16:40:00","price":11.83,"volume":6860}
{"time":"2009-05-05 16:40:00","price":11.83,"volume":23140}
{"time":"2009-05-05 16:40:00","price":11.835,"volume":6000}
{"time":"2009-05-05 16:40:00","price":11.835,"volume":2000}
{"time":"2009-05-05 16:40:00","price":11.835,"volume":2000}
{"time":"2009-05-05 16:40:01","price":11.835,"volume":4000}
{"time":"2009-05-05 16:40:01","price":11.835,"volume":2000}
{"time":"2009-05-05 16:40:01","price":11.835,"volume":2000}
{"time":"2009-05-05 16:40:01","price":11.845,"volume":844}
{"time":"2009-05-05 16:40:02","price":11.835,"volume":1000}
{"time":"2009-05-05 16:40:02","price":11.835,"volume":2248}
{"time":"2009-05-05 16:40:06","price":11.835,"volume":2844}
{"time":"2009-05-05 16:40:13","price":11.84,"volume":34}
{"time":"2009-05-05 16:40:30","price":11.83,"volume":4068}
{"time":"2009-05-05 16:40:30","price":11.83,"volume":4316}
{"time":"2009-05-05 16:40:42","price":11.835,"volume":2000}
{"time":"2009-05-05 16:40:44","price":11.83,"volume":5528}
{"time":"2009-05-05 16:40:45","price":11.83,"volume":5400}
{"time":"2009-05-05 16:40:45","price":11.83,"volume":2164}
{"time":"2009-05-05 16:40:45","price":11.825,"volume":2000}
{"time":"2009-05-05 16:40:45","price":11.825,"volume":3200}
{"time":"2009-05-05 16:40:45","price":11.825,"volume":600}
{"time":"2009-05-05 16:40:45","price":11.825,"volume":484}
{"time":"2009-05-05 16:40:45","price":11.825,"volume":516}
{"time":"2009-05-05 16:40:45","price":11.825,"volume":200}
{"time":"2009-05-05 16:40:45","price":11.825,"volume":1284}
{"time":"2009-05-05 16:40:45","price":11.825,"volume":1316}
{"time":"2009-05-05 16:40:45","price":11.825,"volume":1600}
{"time":"2009-05-05 16:40:45","price":11.825,"volume":400}
{"time":"2009-05-05 16:40:45","price":11.825,"volume":600}
{"time":"2009-05-05 16:40:45","price":11.825,"volume":400}
{"time":"2009-05-05 16:40:45","price":11.825,"volume":800}
{"time":"2009-05-05 16:40:45","price":11.825,"volume":1400}
{"time":"2009-05-05 16:40:45","price":11.825,"volume":116}
{"time":"2009-05-05 16:40:45","price":11.825,"volume":84}
{"time":"2009-05-05 16:40:45","price":11.825,"volume":200}
{"time":"2009-05-05 16:40:45","price":11.825,"volume":400}
{"time":"2009-05-05 16:40:45","price":11.825,"volume":200}
{"time":"2009-05-05 16:40:45","price":11.825,"volume":4032}
{"time":"2009-05-05 16:40:46","price":11.82,"volume":754}
{"time":"2009-05-05 16:40:46","price":11.82,"volume":1166}
{"time":"2009-05-05 16:40:48","price":11.825,"volume":200}
{"time":"2009-05-05 16:40:51","price":11.82,"volume":10000}
{"time":"2009-05-05 16:40:51","price":11.82,"volume":1000}
{"time":"2009-05-05 16:40:51","price":11.82,"volume":3054}
{"time":"2009-05-05 16:40:51","price":11.82,"volume":7680}
{"time":"2009-05-05 16:40:52","price":11.82,"volume":16000}
{"time":"2009-05-05 16:40:52","price":11.815,"volume":4000}
{"time":"2009-05-05 16:40:52","price":11.815,"volume":3000}
{"time":"2009-05-05 16:40:52","price":11.815,"volume":2000}
{"time":"2009-05-05 16:40:52","price":11.815,"volume":11600}
{"time":"2009-05-05 16:40:56","price":11.82,"volume":2164}
{"time":"2009-05-05 16:40:56","price":11.82,"volume":4072}
{"time":"2009-05-05 16:40:56","price":11.82,"volume":556}
{"time":"2009-05-05 16:40:57","price":11.82,"volume":3026}
{"time":"2009-05-05 16:40:57","price":11.82,"volume":438}
{"time":"2009-05-05 16:41:14","price":11.82,"volume":4000}
{"time":"2009-05-05 16:41:14","price":11.815,"volume":6000}
{"time":"2009-05-05 16:41:14","price":11.815,"volume":8254}
{"time":"2009-05-05 16:41:27","price":11.82,"volume":8546}
{"time":"2009-05-05 16:41:30","price":11.825,"volume":8378}
{"time":"2009-05-05 16:41:31","price":11.825,"volume":1600}
{"time":"2009-05-05 16:41:33","price":11.825,"volume":22}
{"time":"2009-05-05 16:41:36","price":11.825,"volume":1578}
{"time":"2009-05-05 16:41:36","price":11.82,"volume":2000}
{"time":"2009-05-05 16:41:36","price":11.82,"volume":6422}
{"time":"2009-05-05 16:41:37","price":11.825,"volume":20000}
{"time":"2009-05-05 16:41:37","price":11.82,"volume":4072}
{"time":"2009-05-05 16:41:51","price":11.835,"volume":2000}
{"time":"2009-05-05 16:41:55","price":11.835,"volume":984}
{"time":"2009-05-05 16:41:55","price":11.835,"volume":300}
{"time":"2009-05-05 16:42:00","price":11.835,"volume":8716}
{"time":"2009-05-05 16:42:11","price":11.83,"volume":5000}
{"time":"2009-05-05 16:42:17","price":11.83,"volume":1400}
{"time":"2009-05-05 16:42:21","price":11.835,"volume":6814}
{"time":"2009-05-05 16:42:30","price":11.825,"volume":2000}
{"time":"2009-05-05 16:42:30","price":11.825,"volume":8000}
{"time":"2009-05-05 16:42:31","price":11.83,"volume":2000}
{"time":"2009-05-05 16:42:31","price":11.83,"volume":6480}
{"time":"2009-05-05 16:42:32","price":11.825,"volume":2000}
{"time":"2009-05-05 16:42:32","price":11.825,"volume":4656}
{"time":"2009-05-05 16:42:32","price":11.825,"volume":3446}
{"time":"2009-05-05 16:42:32","price":11.825,"volume":1586}
{"time":"2009-05-05 16:42:32","price":11.82,"volume":8102}
{"time":"2009-05-05 16:42:32","price":11.82,"volume":1000}
{"time":"2009-05-05 16:42:32","price":11.82,"volume":898}
{"time":"2009-05-05 16:42:32","price":11.83,"volume":1200}
{"time":"2009-05-05 16:42:35","price":11.82,"volume":1600}
{"time":"2009-05-05 16:42:35","price":11.82,"volume":2000}
{"time":"2009-05-05 16:42:36","price":11.82,"volume":13688}
{"time":"2009-05-05 16:42:39","price":11.815,"volume":4146}
{"time":"2009-05-05 16:42:39","price":11.815,"volume":2254}
{"time":"2009-05-05 16:42:39","price":11.825,"volume":140}
{"time":"2009-05-05 16:42:43","price":11.82,"volume":2104}
{"time":"2009-05-05 16:42:43","price":11.82,"volume":4072}
{"time":"2009-05-05 16:42:43","price":11.82,"volume":888}
{"time":"2009-05-05 16:42:43","price":11.82,"volume":200}
{"time":"2009-05-05 16:42:43","price":11.82,"volume":800}
{"time":"2009-05-05 16:42:43","price":11.82,"volume":38}
{"time":"2009-05-05 16:42:43","price":11.815,"volume":1254}
{"time":"2009-05-05 16:42:43","price":11.815,"volume":746}
{"time":"2009-05-05 16:42:43","price":11.815,"volume":2780}
{"time":"2009-05-05 16:42:43","price":11.81,"volume":5182}
{"time":"2009-05-05 16:42:47","price":11.81,"volume":4818}
{"time":"2009-05-05 16:42:47","price":11.81,"volume":3000}
{"time":"2009-05-05 16:42:47","price":11.81,"volume":2182}
{"time":"2009-05-05 16:42:49","price":11.81,"volume":7600}
{"time":"2009-05-05 16:42:49","price":11.81,"volume":2690}
{"time":"2009-05-05 16:42:49","price":11.81,"volume":3510}
{"time":"2009-05-05 16:42:49","price":11.81,"volume":10000}
{"time":"2009-05-05 16:42:51","price":11.815,"volume":5234}
{"time":"2009-05-05 16:42:52","price":11.81,"volume":10000}
{"time":"2009-05-05 16:42:56","price":11.815,"volume":1600}
{"time":"2009-05-05 16:42:56","price":11.81,"volume":18400}
{"time":"2009-05-05 16:43:00","price":11.81,"volume":10000}
{"time":"2009-05-05 16:43:05","price":11.81,"volume":8090}
{"time":"2009-05-05 16:43:05","price":11.81,"volume":1910}
{"time":"2009-05-05 16:43:20","price":11.81,"volume":964}
{"time":"2009-05-05 16:43:20","price":11.81,"volume":1436}
{"time":"2009-05-05 16:43:21","price":11.81,"volume":856}
{"time":"2009-05-05 16:43:21","price":11.81,"volume":12030}
{"time":"2009-05-05 16:43:21","price":11.81,"volume":5234}
{"time":"2009-05-05 16:43:21","price":11.81,"volume":1880}
{"time":"2009-05-05 16:43:22","price":11.81,"volume":2134}
{"time":"2009-05-05 16:43:25","price":11.81,"volume":9970}
{"time":"2009-05-05 16:43:25","price":11.805,"volume":30}
{"time":"2009-05-05 16:43:28","price":11.815,"volume":2000}
{"time":"2009-05-05 16:43:28","price":11.815,"volume":13186}
{"time":"2009-05-05 16:43:28","price":11.82,"volume":4000}
{"time":"2009-05-05 16:43:28","price":11.82,"volume":30000}
{"time":"2009-05-05 16:43:29","price":11.82,"volume":4066}
{"time":"2009-05-05 16:43:29","price":11.82,"volume":194}
{"time":"2009-05-05 16:43:29","price":11.82,"volume":3910}
{"time":"2009-05-05 16:43:29","price":11.82,"volume":4260}
{"time":"2009-05-05 16:43:29","price":11.82,"volume":600}
{"time":"2009-05-05 16:43:29","price":11.82,"volume":800}
{"time":"2009-05-05 16:43:29","price":11.82,"volume":400}
{"time":"2009-05-05 16:43:29","price":11.82,"volume":800}
{"time":"2009-05-05 16:43:29","price":11.82,"volume":200}
{"time":"2009-05-05 16:43:29","price":11.82,"volume":1460}
{"time":"2009-05-05 16:43:29","price":11.82,"volume":140}
{"time":"2009-05-05 16:43:29","price":11.82,"volume":1000}
{"time":"2009-05-05 16:43:29","price":11.82,"volume":200}
{"time":"2009-05-05 16:43:29","price":11.82,"volume":400}
{"time":"2009-05-05 16:43:29","price":11.82,"volume":400}
{"time":"2009-05-05 16:43:29","price":11.82,"volume":1600}
{"time":"2009-05-05 16:43:29","price":11.82,"volume":200}
{"time":"2009-05-05 16:43:32","price":11.82,"volume":460}
{"time":"2009-05-05 16:43:32","price":11.82,"volume":9540}
{"time":"2009-05-05 16:43:33","price":11.82,"volume":2000}
{"time":"2009-05-05 16:43:34","price":11.825,"volume":4070}
{"time":"2009-05-05 16:43:34","price":11.825,"volume":2000}
{"time":"2009-05-05 16:43:36","price":11.82,"volume":1550}
{"time":"2009-05-05 16:43:36","price":11.82,"volume":4260}
{"time":"2009-05-05 16:43:36","price":11.82,"volume":4190}
{"time":"2009-05-05 16:43:39","price":11.82,"volume":4260}
{"time":"2009-05-05 16:43:39","price":11.82,"volume":5740}
{"time":"2009-05-05 16:43:44","price":11.82,"volume":2260}
{"time":"2009-05-05 16:43:44","price":11.82,"volume":2940}
{"time":"2009-05-05 16:43:49","price":11.82,"volume":1320}
{"time":"2009-05-05 16:43:49","price":11.82,"volume":280}
{"time":"2009-05-05 16:43:53","price":11.825,"volume":576}
{"time":"2009-05-05 16:43:53","price":11.825,"volume":3578}
{"time":"2009-05-05 16:43:53","price":11.825,"volume":2224}
{"time":"2009-05-05 16:43:55","price":11.82,"volume":318}
{"time":"2009-05-05 16:43:55","price":11.82,"volume":1400}
{"time":"2009-05-05 16:43:55","price":11.82,"volume":3482}
{"time":"2009-05-05 16:44:01","price":11.825,"volume":1598}
{"time":"2009-05-05 16:44:06","price":11.825,"volume":2000}
{"time":"2009-05-05 16:44:06","price":11.825,"volume":776}
{"time":"2009-05-05 16:44:10","price":11.83,"volume":840}
{"time":"2009-05-05 16:44:10","price":11.83,"volume":1220}
{"time":"2009-05-05 16:44:10","price":11.83,"volume":632}
{"time":"2009-05-05 16:44:23","price":11.825,"volume":4492}
{"time":"2009-05-05 16:44:23","price":11.82,"volume":2000}
{"time":"2009-05-05 16:44:23","price":11.82,"volume":598}
{"time":"2009-05-05 16:44:23","price":11.82,"volume":910}
{"time":"2009-05-05 16:44:27","price":11.82,"volume":598}
{"time":"2009-05-05 16:44:28","price":11.82,"volume":206}
{"time":"2009-05-05 16:44:34","price":11.81,"volume":1200}
{"time":"2009-05-05 16:44:34","price":11.81,"volume":800}
{"time":"2009-05-05 16:44:34","price":11.81,"volume":1000}
{"time":"2009-05-05 16:44:34","price":11.81,"volume":13092}
{"time":"2009-05-05 16:44:34","price":11.81,"volume":3054}
{"time":"2009-05-05 16:44:34","price":11.81,"volume":854}
{"time":"2009-05-05 16:44:40","price":11.82,"volume":4524}
{"time":"2009-05-05 16:44:40","price":11.82,"volume":8656}
{"time":"2009-05-05 16:44:40","price":11.82,"volume":2000}
{"time":"2009-05-05 16:44:40","price":11.82,"volume":2888}
{"time":"2009-05-05 16:44:40","price":11.825,"volume":2000}
{"time":"2009-05-05 16:44:40","price":11.825,"volume":4000}
{"time":"2009-05-05 16:44:42","price":11.815,"volume":2000}
{"time":"2009-05-05 16:44:42","price":11.815,"volume":2920}
{"time":"2009-05-05 16:44:42","price":11.81,"volume":2000}
{"time":"2009-05-05 16:44:42","price":11.81,"volume":3080}
{"time":"2009-05-05 16:44:47","price":11.81,"volume":1000}
{"time":"2009-05-05 16:44:47","price":11.81,"volume":1000}
{"time":"2009-05-05 16:44:47","price":11.81,"volume":1400}
{"time":"2009-05-05 16:44:47","price":11.81,"volume":3058}
{"time":"2009-05-05 16:44:47","price":11.805,"volume":490}
{"time":"2009-05-05 16:44:51","price":11.82,"volume":1854}
{"time":"2009-05-05 16:45:01","price":11.82,"volume":38}
{"time":"2009-05-05 16:45:06","price":11.82,"volume":174}
{"time":"2009-05-05 16:45:06","price":11.81,"volume":26}
{"time":"2009-05-05 16:45:07","price":11.805,"volume":1480}
{"time":"2009-05-05 16:45:07","price":11.805,"volume":1572}
{"time":"2009-05-05 16:45:08","price":11.815,"volume":200}
{"time":"2009-05-05 16:45:13","price":11.82,"volume":2000}
{"time":"2009-05-05 16:45:16","price":11.825,"volume":8606}
{"time":"2009-05-05 16:45:16","price":11.825,"volume":1394}
{"time":"2009-05-05 16:45:18","price":11.82,"volume":10000}
{"time":"2009-05-05 16:45:32","price":11.83,"volume":200}
{"time":"2009-05-05 16:45:46","price":11.825,"volume":1200}
{"time":"2009-05-05 16:45:46","price":11.83,"volume":400}
{"time":"2009-05-05 16:45:47","price":11.82,"volume":10000}
{"time":"2009-05-05 16:45:55","price":11.82,"volume":13090}
{"time":"2009-05-05 16:45:55","price":11.82,"volume":11936}
{"time":"2009-05-05 16:45:55","price":11.815,"volume":2000}
{"time":"2009-05-05 16:45:55","price":11.815,"volume":3054}
{"time":"2009-05-05 16:45:55","price":11.81,"volume":2000}
{"time":"2009-05-05 16:45:55","price":11.81,"volume":1000}
{"time":"2009-05-05 16:45:55","price":11.81,"volume":4000}
{"time":"2009-05-05 16:45:55","price":11.81,"volume":2000}
{"time":"2009-05-05 16:45:55","price":11.81,"volume":920}
{"time":"2009-05-05 16:45:58","price":11.82,"volume":800}
{"time":"2009-05-05 16:46:10","price":11.815,"volume":2000}
{"time":"2009-05-05 16:46:10","price":11.81,"volume":2000}
{"time":"2009-05-05 16:46:10","price":11.81,"volume":1600}
{"time":"2009-05-05 16:46:10","price":11.81,"volume":380}
{"time":"2009-05-05 16:46:10","price":11.81,"volume":4000}
{"time":"2009-05-05 16:46:10","price":11.81,"volume":20}
{"time":"2009-05-05 16:46:26","price":11.815,"volume":1200}
{"time":"2009-05-05 16:46:26","price":11.81,"volume":2000}
{"time":"2009-05-05 16:46:26","price":11.81,"volume":6800}
{"time":"2009-05-05 16:47:06","price":11.825,"volume":800}
{"time":"2009-05-05 16:47:17","price":11.83,"volume":2000}
{"time":"2009-05-05 16:47:25","price":11.83,"volume":764}
{"time":"2009-05-05 16:47:25","price":11.83,"volume":1390}
{"time":"2009-05-05 16:47:25","price":11.83,"volume":686}
{"time":"2009-05-05 16:47:25","price":11.835,"volume":2000}
{"time":"2009-05-05 16:47:25","price":11.835,"volume":8252}
{"time":"2009-05-05 16:47:26","price":11.83,"volume":2990}
{"time":"2009-05-05 16:47:26","price":11.83,"volume":1800}
{"time":"2009-05-05 16:47:27","price":11.825,"volume":7000}
{"time":"2009-05-05 16:47:27","price":11.82,"volume":2000}
{"time":"2009-05-05 16:47:27","price":11.82,"volume":1000}
{"time":"2009-05-05 16:47:38","price":11.83,"volume":4000}
{"time":"2009-05-05 16:47:38","price":11.83,"volume":2000}
{"time":"2009-05-05 16:47:38","price":11.83,"volume":2400}
{"time":"2009-05-05 16:47:55","price":11.825,"volume":1400}
{"time":"2009-05-05 16:48:11","price":11.83,"volume":4000}
{"time":"2009-05-05 16:48:11","price":11.83,"volume":9092}
{"time":"2009-05-05 16:48:39","price":11.82,"volume":598}
{"time":"2009-05-05 16:48:39","price":11.82,"volume":1402}
{"time":"2009-05-05 16:48:42","price":11.825,"volume":3000}
{"time":"2009-05-05 16:48:52","price":11.825,"volume":3060}
{"time":"2009-05-05 16:49:05","price":11.82,"volume":13090}
{"time":"2009-05-05 16:49:05","price":11.82,"volume":1400}
{"time":"2009-05-05 16:49:05","price":11.82,"volume":598}
{"time":"2009-05-05 16:49:05","price":11.82,"volume":800}
{"time":"2009-05-05 16:49:05","price":11.82,"volume":598}
{"time":"2009-05-05 16:49:05","price":11.82,"volume":200}
{"time":"2009-05-05 16:49:05","price":11.82,"volume":6}
{"time":"2009-05-05 16:49:07","price":11.815,"volume":2000}
{"time":"2009-05-05 16:49:07","price":11.815,"volume":200}
{"time":"2009-05-05 16:49:08","price":11.815,"volume":600}
{"time":"2009-05-05 16:49:09","price":11.81,"volume":3788}
{"time":"2009-05-05 16:49:09","price":11.81,"volume":1000}
{"time":"2009-05-05 16:49:09","price":11.81,"volume":1000}
{"time":"2009-05-05 16:49:09","price":11.81,"volume":1000}
{"time":"2009-05-05 16:49:09","price":11.81,"volume":412}
{"time":"2009-05-05 16:49:17","price":11.81,"volume":5834}
{"time":"2009-05-05 16:49:17","price":11.81,"volume":3000}
{"time":"2009-05-05 16:49:17","price":11.81,"volume":2000}
{"time":"2009-05-05 16:49:17","price":11.81,"volume":3000}
{"time":"2009-05-05 16:49:17","price":11.81,"volume":4076}
{"time":"2009-05-05 16:49:18","price":11.81,"volume":3746}
{"time":"2009-05-05 16:49:18","price":11.81,"volume":92}
{"time":"2009-05-05 16:49:26","price":11.82,"volume":440}
{"time":"2009-05-05 16:49:28","price":11.81,"volume":2780}
{"time":"2009-05-05 16:49:28","price":11.81,"volume":13220}
{"time":"2009-05-05 16:49:40","price":11.815,"volume":92}
{"time":"2009-05-05 16:49:42","price":11.815,"volume":2780}
{"time":"2009-05-05 16:49:42","price":11.815,"volume":1994}
{"time":"2009-05-05 16:49:52","price":11.82,"volume":822}
{"time":"2009-05-05 16:49:58","price":11.82,"volume":6908}
{"time":"2009-05-05 16:49:58","price":11.82,"volume":256}
{"time":"2009-05-05 16:50:04","price":11.815,"volume":1400}
{"time":"2009-05-05 16:50:04","price":11.815,"volume":2000}
{"time":"2009-05-05 16:50:04","price":11.81,"volume":1000}
{"time":"2009-05-05 16:50:04","price":11.81,"volume":2000}
{"time":"2009-05-05 16:50:04","price":11.81,"volume":7600}
{"time":"2009-05-05 16:50:08","price":11.81,"volume":5492}
{"time":"2009-05-05 16:50:08","price":11.81,"volume":23824}
{"time":"2009-05-05 16:50:08","price":11.81,"volume":1000}
{"time":"2009-05-05 16:50:08","price":11.81,"volume":2000}
{"time":"2009-05-05 16:50:08","price":11.805,"volume":2884}
{"time":"2009-05-05 16:50:14","price":11.81,"volume":2000}
{"time":"2009-05-05 16:50:14","price":11.81,"volume":2800}
{"time":"2009-05-05 16:50:16","price":11.815,"volume":2000}
{"time":"2009-05-05 16:50:16","price":11.82,"volume":4000}
{"time":"2009-05-05 16:50:16","price":11.82,"volume":600}
{"time":"2009-05-05 16:50:17","price":11.81,"volume":6606}
{"time":"2009-05-05 16:50:21","price":11.81,"volume":4000}
{"time":"2009-05-05 16:50:26","price":11.815,"volume":40}
{"time":"2009-05-05 16:50:33","price":11.81,"volume":2560}
{"time":"2009-05-05 16:50:33","price":11.81,"volume":6294}
{"time":"2009-05-05 16:50:33","price":11.81,"volume":3000}
{"time":"2009-05-05 16:50:33","price":11.81,"volume":3796}
{"time":"2009-05-05 16:50:33","price":11.81,"volume":4244}
{"time":"2009-05-05 16:50:40","price":11.81,"volume":1600}
{"time":"2009-05-05 16:50:51","price":11.81,"volume":18400}
{"time":"2009-05-05 16:51:12","price":11.805,"volume":5544}
{"time":"2009-05-05 16:51:12","price":11.805,"volume":13512}
{"time":"2009-05-05 16:51:12","price":11.805,"volume":1000}
{"time":"2009-05-05 16:51:12","price":11.805,"volume":2000}
{"time":"2009-05-05 16:51:12","price":11.805,"volume":2294}
{"time":"2009-05-05 16:51:12","price":11.805,"volume":10050}
{"time":"2009-05-05 16:51:16","price":11.805,"volume":9976}
{"time":"2009-05-05 16:51:16","price":11.805,"volume":24}
{"time":"2009-05-05 16:51:22","price":11.805,"volume":8498}
{"time":"2009-05-05 16:51:22","price":11.8,"volume":1502}
{"time":"2009-05-05 16:51:23","price":11.805,"volume":1400}
{"time":"2009-05-05 16:51:37","price":11.805,"volume":664}
{"time":"2009-05-05 16:51:37","price":11.805,"volume":50}
{"time":"2009-05-05 16:51:43","price":11.81,"volume":890}
{"time":"2009-05-05 16:51:44","price":11.815,"volume":216}
{"time":"2009-05-05 16:51:45","price":11.815,"volume":700}
{"time":"2009-05-05 16:51:49","price":11.815,"volume":1430}
{"time":"2009-05-05 16:51:49","price":11.81,"volume":2716}
{"time":"2009-05-05 16:51:49","price":11.81,"volume":3284}
{"time":"2009-05-05 16:52:01","price":11.815,"volume":1400}
{"time":"2009-05-05 16:52:01","price":11.81,"volume":8600}
{"time":"2009-05-05 16:52:19","price":11.815,"volume":400}
{"time":"2009-05-05 16:52:19","price":11.815,"volume":200}
{"time":"2009-05-05 16:52:19","price":11.815,"volume":200}
{"time":"2009-05-05 16:52:19","price":11.815,"volume":1400}
{"time":"2009-05-05 16:52:19","price":11.815,"volume":200}
{"time":"2009-05-05 16:52:19","price":11.815,"volume":200}
{"time":"2009-05-05 16:52:19","price":11.815,"volume":200}
{"time":"2009-05-05 16:52:19","price":11.815,"volume":200}
{"time":"2009-05-05 16:52:19","price":11.815,"volume":1400}
{"time":"2009-05-05 16:52:19","price":11.815,"volume":430}
{"time":"2009-05-05 16:52:19","price":11.815,"volume":562}
{"time":"2009-05-05 16:52:20","price":11.81,"volume":2000}
{"time":"2009-05-05 16:52:20","price":11.81,"volume":1000}
{"time":"2009-05-05 16:52:20","price":11.81,"volume":4000}
{"time":"2009-05-05 16:52:20","price":11.81,"volume":3000}
{"time":"2009-05-05 16:52:21","price":11.815,"volume":3000}
{"time":"2009-05-05 16:52:21","price":11.815,"volume":1000}
{"time":"2009-05-05 16:52:25","price":11.815,"volume":500}
{"time":"2009-05-05 16:52:27","price":11.815,"volume":3500}
{"time":"2009-05-05 16:52:27","price":11.815,"volume":3800}
{"time":"2009-05-05 16:52:28","price":11.81,"volume":3800}
{"time":"2009-05-05 16:52:28","price":11.81,"volume":2200}
{"time":"2009-05-05 16:52:29","price":11.81,"volume":19212}
{"time":"2009-05-05 16:52:29","price":11.81,"volume":10788}
{"time":"2009-05-05 16:52:29","price":11.81,"volume":1186}
{"time":"2009-05-05 16:52:29","price":11.81,"volume":244}
{"time":"2009-05-05 16:52:32","price":11.81,"volume":7758}
{"time":"2009-05-05 16:52:32","price":11.81,"volume":2242}
{"time":"2009-05-05 16:52:33","price":11.815,"volume":7386}
{"time":"2009-05-05 16:52:34","price":11.81,"volume":8388}
{"time":"2009-05-05 16:52:34","price":11.81,"volume":3668}
{"time":"2009-05-05 16:52:34","price":11.81,"volume":10946}
{"time":"2009-05-05 16:52:34","price":11.805,"volume":2000}
{"time":"2009-05-05 16:52:34","price":11.805,"volume":4000}
{"time":"2009-05-05 16:52:34","price":11.805,"volume":1000}
{"time":"2009-05-05 16:52:34","price":11.8,"volume":1786}
{"time":"2009-05-05 16:52:34","price":11.8,"volume":1272}
{"time":"2009-05-05 16:52:34","price":11.8,"volume":18498}
{"time":"2009-05-05 16:52:34","price":11.8,"volume":1200}
{"time":"2009-05-05 16:52:34","price":11.8,"volume":400}
{"time":"2009-05-05 16:52:34","price":11.8,"volume":740}
{"time":"2009-05-05 16:52:34","price":11.8,"volume":1000}
{"time":"2009-05-05 16:52:34","price":11.8,"volume":500}
{"time":"2009-05-05 16:52:34","price":11.8,"volume":1390}
{"time":"2009-05-05 16:52:35","price":11.805,"volume":130}
{"time":"2009-05-05 16:52:36","price":11.8,"volume":610}
{"time":"2009-05-05 16:52:36","price":11.8,"volume":200}
{"time":"2009-05-05 16:52:36","price":11.8,"volume":4000}
{"time":"2009-05-05 16:52:36","price":11.8,"volume":1100}
{"time":"2009-05-05 16:52:36","price":11.8,"volume":4090}
{"time":"2009-05-05 16:52:37","price":11.805,"volume":8392}
{"time":"2009-05-05 16:52:37","price":11.805,"volume":1608}
{"time":"2009-05-05 16:52:40","price":11.815,"volume":2000}
{"time":"2009-05-05 16:52:40","price":11.815,"volume":1000}
{"time":"2009-05-05 16:52:40","price":11.815,"volume":1000}
{"time":"2009-05-05 16:52:40","price":11.815,"volume":1126}
{"time":"2009-05-05 16:52:41","price":11.815,"volume":1000}
{"time":"2009-05-05 16:52:41","price":11.815,"volume":3000}
{"time":"2009-05-05 16:52:41","price":11.81,"volume":4240}
{"time":"2009-05-05 16:52:41","price":11.81,"volume":1400}
{"time":"2009-05-05 16:52:41","price":11.815,"volume":98}
{"time":"2009-05-05 16:52:41","price":11.815,"volume":2776}
{"time":"2009-05-05 16:52:41","price":11.805,"volume":10000}
{"time":"2009-05-05 16:52:44","price":11.805,"volume":2240}
{"time":"2009-05-05 16:52:44","price":11.805,"volume":2926}
{"time":"2009-05-05 16:52:44","price":11.8,"volume":4834}
{"time":"2009-05-05 16:52:52","price":11.81,"volume":8480}
{"time":"2009-05-05 16:52:52","price":11.805,"volume":6814}
{"time":"2009-05-05 16:52:52","price":11.805,"volume":7736}
{"time":"2009-05-05 16:52:52","price":11.805,"volume":2000}
{"time":"2009-05-05 16:53:03","price":11.815,"volume":1844}
{"time":"2009-05-05 16:53:03","price":11.815,"volume":86}
{"time":"2009-05-05 16:53:03","price":11.815,"volume":2220}
{"time":"2009-05-05 16:53:05","price":11.81,"volume":2878}
{"time":"2009-05-05 16:53:05","price":11.805,"volume":2000}
{"time":"2009-05-05 16:53:05","price":11.805,"volume":5122}
{"time":"2009-05-05 16:53:05","price":11.81,"volume":2752}
{"time":"2009-05-05 16:53:08","price":11.81,"volume":7030}
{"time":"2009-05-05 16:53:08","price":11.805,"volume":2970}
{"time":"2009-05-05 16:53:19","price":11.81,"volume":9180}
{"time":"2009-05-05 16:53:19","price":11.81,"volume":820}
{"time":"2009-05-05 16:53:20","price":11.81,"volume":10000}
{"time":"2009-05-05 16:53:21","price":11.81,"volume":2994}
{"time":"2009-05-05 16:53:22","price":11.81,"volume":912}
{"time":"2009-05-05 16:53:22","price":11.81,"volume":696}
{"time":"2009-05-05 16:53:28","price":11.81,"volume":400}
{"time":"2009-05-05 16:53:36","price":11.81,"volume":200}
{"time":"2009-05-05 16:53:36","price":11.81,"volume":104}
{"time":"2009-05-05 16:53:36","price":11.81,"volume":5760}
{"time":"2009-05-05 16:53:36","price":11.81,"volume":2600}
{"time":"2009-05-05 16:53:36","price":11.81,"volume":200}
{"time":"2009-05-05 16:53:36","price":11.81,"volume":4532}
{"time":"2009-05-05 16:53:36","price":11.81,"volume":1268}
{"time":"2009-05-05 16:53:36","price":11.81,"volume":11502}
{"time":"2009-05-05 16:53:36","price":11.805,"volume":4078}
{"time":"2009-05-05 16:53:36","price":11.805,"volume":1428}
{"time":"2009-05-05 16:53:36","price":11.805,"volume":876}
{"time":"2009-05-05 16:53:36","price":11.805,"volume":1600}
{"time":"2009-05-05 16:53:37","price":11.8,"volume":800}
{"time":"2009-05-05 16:53:37","price":11.8,"volume":200}
{"time":"2009-05-05 16:53:37","price":11.8,"volume":76}
{"time":"2009-05-05 16:53:37","price":11.8,"volume":324}
{"time":"2009-05-05 16:53:37","price":11.8,"volume":62}
{"time":"2009-05-05 16:53:37","price":11.8,"volume":138}
{"time":"2009-05-05 16:53:37","price":11.8,"volume":1000}
{"time":"2009-05-05 16:53:37","price":11.8,"volume":2862}
{"time":"2009-05-05 16:53:37","price":11.8,"volume":138}
{"time":"2009-05-05 16:53:37","price":11.8,"volume":200}
{"time":"2009-05-05 16:53:37","price":11.8,"volume":200}
{"time":"2009-05-05 16:53:38","price":11.8,"volume":262}
{"time":"2009-05-05 16:53:38","price":11.8,"volume":2736}
{"time":"2009-05-05 16:53:39","price":11.8,"volume":1896}
{"time":"2009-05-05 16:53:39","price":11.8,"volume":1000}
{"time":"2009-05-05 16:53:39","price":11.8,"volume":2438}
{"time":"2009-05-05 16:53:39","price":11.8,"volume":562}
{"time":"2009-05-05 16:53:39","price":11.8,"volume":2000}
{"time":"2009-05-05 16:53:39","price":11.8,"volume":638}
{"time":"2009-05-05 16:53:40","price":11.8,"volume":400}
{"time":"2009-05-05 16:53:40","price":11.8,"volume":400}
{"time":"2009-05-05 16:53:40","price":11.8,"volume":1000}
{"time":"2009-05-05 16:53:40","price":11.8,"volume":200}
{"time":"2009-05-05 16:53:40","price":11.8,"volume":200}
{"time":"2009-05-05 16:53:40","price":11.8,"volume":200}
{"time":"2009-05-05 16:53:41","price":11.8,"volume":2000}
{"time":"2009-05-05 16:53:41","price":11.8,"volume":200}
{"time":"2009-05-05 16:53:42","price":11.805,"volume":400}
{"time":"2009-05-05 16:53:42","price":11.805,"volume":14690}
{"time":"2009-05-05 16:53:43","price":11.8,"volume":1400}
{"time":"2009-05-05 16:53:43","price":11.8,"volume":1400}
{"time":"2009-05-05 16:53:43","price":11.8,"volume":4260}
{"time":"2009-05-05 16:53:43","price":11.8,"volume":690}
{"time":"2009-05-05 16:53:44","price":11.795,"volume":606}
{"time":"2009-05-05 16:53:44","price":11.795,"volume":19394}
{"time":"2009-05-05 16:53:46","price":11.79,"volume":10000}
{"time":"2009-05-05 16:53:46","price":11.79,"volume":4000}
{"time":"2009-05-05 16:53:46","price":11.79,"volume":4000}
{"time":"2009-05-05 16:53:46","price":11.79,"volume":600}
{"time":"2009-05-05 16:53:46","price":11.79,"volume":2000}
{"time":"2009-05-05 16:53:46","price":11.79,"volume":9400}
{"time":"2009-05-05 16:53:48","price":11.79,"volume":50}
{"time":"2009-05-05 16:53:49","price":11.795,"volume":3000}
{"time":"2009-05-05 16:53:53","price":11.79,"volume":5000}
{"time":"2009-05-05 16:53:54","price":11.795,"volume":6814}
{"time":"2009-05-05 16:53:54","price":11.795,"volume":3152}
{"time":"2009-05-05 16:53:55","price":11.795,"volume":7034}
{"time":"2009-05-05 16:53:55","price":11.795,"volume":2000}
{"time":"2009-05-05 16:53:55","price":11.795,"volume":966}
{"time":"2009-05-05 16:53:55","price":11.795,"volume":10000}
{"time":"2009-05-05 16:53:56","price":11.795,"volume":8480}
{"time":"2009-05-05 16:53:56","price":11.79,"volume":296}
{"time":"2009-05-05 16:53:56","price":11.79,"volume":2000}
{"time":"2009-05-05 16:53:56","price":11.79,"volume":11430}
{"time":"2009-05-05 16:53:57","price":11.79,"volume":434}
{"time":"2009-05-05 16:53:58","price":11.79,"volume":2994}
{"time":"2009-05-05 16:53:58","price":11.79,"volume":6000}
{"time":"2009-05-05 16:53:58","price":11.79,"volume":4756}
{"time":"2009-05-05 16:53:58","price":11.79,"volume":4090}
{"time":"2009-05-05 16:54:01","price":11.795,"volume":10000}
{"time":"2009-05-05 16:54:10","price":11.795,"volume":26}
{"time":"2009-05-05 16:54:12","price":11.8,"volume":384}
{"time":"2009-05-05 16:54:12","price":11.8,"volume":1844}
{"time":"2009-05-05 16:54:12","price":11.8,"volume":6568}
{"time":"2009-05-05 16:54:12","price":11.8,"volume":4}
{"time":"2009-05-05 16:54:12","price":11.8,"volume":1972}
{"time":"2009-05-05 16:54:15","price":11.8,"volume":1152}
{"time":"2009-05-05 16:54:15","price":11.805,"volume":2000}
{"time":"2009-05-05 16:54:15","price":11.805,"volume":2000}
{"time":"2009-05-05 16:54:15","price":11.8,"volume":1244}
{"time":"2009-05-05 16:54:15","price":11.795,"volume":400}
{"time":"2009-05-05 16:54:15","price":11.795,"volume":400}
{"time":"2009-05-05 16:54:15","price":11.795,"volume":200}
{"time":"2009-05-05 16:54:15","price":11.795,"volume":574}
{"time":"2009-05-05 16:54:15","price":11.795,"volume":26}
{"time":"2009-05-05 16:54:15","price":11.795,"volume":400}
{"time":"2009-05-05 16:54:15","price":11.8,"volume":2000}
{"time":"2009-05-05 16:54:15","price":11.795,"volume":800}
{"time":"2009-05-05 16:54:15","price":11.795,"volume":374}
{"time":"2009-05-05 16:54:15","price":11.795,"volume":134}
{"time":"2009-05-05 16:54:15","price":11.795,"volume":92}
{"time":"2009-05-05 16:54:16","price":11.795,"volume":1778}
{"time":"2009-05-05 16:54:25","price":11.795,"volume":4000}
{"time":"2009-05-05 16:54:25","price":11.795,"volume":200}
{"time":"2009-05-05 16:54:25","price":11.795,"volume":1800}
{"time":"2009-05-05 16:54:30","price":11.8,"volume":2000}
{"time":"2009-05-05 16:54:30","price":11.8,"volume":1000}
{"time":"2009-05-05 16:55:15","price":11.805,"volume":8232}
{"time":"2009-05-05 16:55:15","price":11.805,"volume":2000}
{"time":"2009-05-05 16:55:15","price":11.81,"volume":2000}
{"time":"2009-05-05 16:55:15","price":11.81,"volume":1000}
{"time":"2009-05-05 16:55:15","price":11.81,"volume":7232}
{"time":"2009-05-05 16:55:25","price":11.81,"volume":13090}
{"time":"2009-05-05 16:55:32","price":11.805,"volume":4078}
{"time":"2009-05-05 16:55:33","price":11.8,"volume":2090}
{"time":"2009-05-05 16:55:33","price":11.8,"volume":13092}
{"time":"2009-05-05 16:55:33","price":11.8,"volume":2000}
{"time":"2009-05-05 16:55:33","price":11.8,"volume":1400}
{"time":"2009-05-05 16:55:33","price":11.795,"volume":4000}
{"time":"2009-05-05 16:55:33","price":11.795,"volume":1600}
{"time":"2009-05-05 16:55:33","price":11.795,"volume":4000}
{"time":"2009-05-05 16:55:33","price":11.795,"volume":2000}
{"time":"2009-05-05 16:55:33","price":11.795,"volume":1000}
{"time":"2009-05-05 16:55:33","price":11.795,"volume":4000}
{"time":"2009-05-05 16:55:33","price":11.795,"volume":4000}
{"time":"2009-05-05 16:55:33","price":11.795,"volume":818}
{"time":"2009-05-05 16:55:34","price":11.805,"volume":1922}
{"time":"2009-05-05 16:55:34","price":11.81,"volume":1922}
{"time":"2009-05-05 16:55:36","price":11.81,"volume":1282}
{"time":"2009-05-05 16:55:36","price":11.81,"volume":3718}
{"time":"2009-05-05 16:55:39","price":11.805,"volume":4000}
{"time":"2009-05-05 16:55:52","price":11.805,"volume":4000}
{"time":"2009-05-05 16:56:07","price":11.805,"volume":200}
{"time":"2009-05-05 16:56:37","price":11.81,"volume":11692}
{"time":"2009-05-05 16:56:37","price":11.81,"volume":2176}
{"time":"2009-05-05 16:56:37","price":11.81,"volume":4056}
{"time":"2009-05-05 16:56:37","price":11.81,"volume":7520}
{"time":"2009-05-05 16:56:37","price":11.81,"volume":756}
{"time":"2009-05-05 16:56:37","price":11.815,"volume":2000}
{"time":"2009-05-05 16:56:37","price":11.815,"volume":1000}
{"time":"2009-05-05 16:56:39","price":11.81,"volume":10000}
{"time":"2009-05-05 16:56:41","price":11.81,"volume":9244}
{"time":"2009-05-05 16:56:41","price":11.81,"volume":756}
{"time":"2009-05-05 16:56:41","price":11.815,"volume":800}
{"time":"2009-05-05 16:56:41","price":11.815,"volume":600}
{"time":"2009-05-05 16:56:42","price":11.815,"volume":160}
{"time":"2009-05-05 16:56:44","price":11.81,"volume":10000}
{"time":"2009-05-05 16:56:45","price":11.815,"volume":40}
{"time":"2009-05-05 16:56:45","price":11.815,"volume":1960}
{"time":"2009-05-05 16:56:46","price":11.81,"volume":2334}
{"time":"2009-05-05 16:56:46","price":11.81,"volume":7666}
{"time":"2009-05-05 16:56:49","price":11.81,"volume":10000}
{"time":"2009-05-05 16:56:52","price":11.81,"volume":2334}
{"time":"2009-05-05 16:56:52","price":11.81,"volume":1600}
{"time":"2009-05-05 16:56:52","price":11.81,"volume":6066}
{"time":"2009-05-05 16:57:06","price":11.81,"volume":10000}
{"time":"2009-05-05 16:57:09","price":11.81,"volume":10000}
{"time":"2009-05-05 16:57:12","price":11.81,"volume":1400}
{"time":"2009-05-05 16:57:12","price":11.81,"volume":8490}
{"time":"2009-05-05 16:57:12","price":11.805,"volume":110}
{"time":"2009-05-05 16:57:16","price":11.805,"volume":6000}
{"time":"2009-05-05 16:57:16","price":11.8,"volume":2000}
{"time":"2009-05-05 16:57:16","price":11.8,"volume":1000}
{"time":"2009-05-05 16:57:18","price":11.8,"volume":1000}
{"time":"2009-05-05 16:57:24","price":11.8,"volume":2000}
{"time":"2009-05-05 16:57:31","price":11.8,"volume":10000}
{"time":"2009-05-05 16:57:31","price":11.8,"volume":10000}
{"time":"2009-05-05 16:58:09","price":11.805,"volume":3122}
{"time":"2009-05-05 16:58:25","price":11.805,"volume":7958}
{"time":"2009-05-05 16:58:25","price":11.81,"volume":2000}
{"time":"2009-05-05 16:58:25","price":11.81,"volume":1000}
{"time":"2009-05-05 16:58:25","price":11.81,"volume":4388}
{"time":"2009-05-05 16:58:25","price":11.81,"volume":5704}
{"time":"2009-05-05 16:58:26","price":11.805,"volume":40}
{"time":"2009-05-05 16:58:28","price":11.81,"volume":600}
{"time":"2009-05-05 16:58:28","price":11.805,"volume":1400}
{"time":"2009-05-05 16:58:28","price":11.805,"volume":3000}
{"time":"2009-05-05 16:58:28","price":11.8,"volume":5600}
{"time":"2009-05-05 16:58:28","price":11.81,"volume":800}
{"time":"2009-05-05 16:58:30","price":11.81,"volume":2800}
{"time":"2009-05-05 16:58:33","price":11.8,"volume":1214}
{"time":"2009-05-05 16:58:33","price":11.8,"volume":2000}
{"time":"2009-05-05 16:58:33","price":11.8,"volume":4000}
{"time":"2009-05-05 16:58:33","price":11.8,"volume":1000}
{"time":"2009-05-05 16:58:33","price":11.8,"volume":13090}
{"time":"2009-05-05 16:58:33","price":11.795,"volume":13918}
{"time":"2009-05-05 16:58:33","price":11.795,"volume":6594}
{"time":"2009-05-05 16:58:33","price":11.795,"volume":13584}
{"time":"2009-05-05 16:58:33","price":11.795,"volume":4000}
{"time":"2009-05-05 16:58:33","price":11.795,"volume":4082}
{"time":"2009-05-05 16:58:33","price":11.795,"volume":7898}
{"time":"2009-05-05 16:58:33","price":11.795,"volume":14960}
{"time":"2009-05-05 16:58:33","price":11.795,"volume":200}
{"time":"2009-05-05 16:58:33","price":11.795,"volume":158}
{"time":"2009-05-05 16:58:33","price":11.795,"volume":1642}
{"time":"2009-05-05 16:58:33","price":11.795,"volume":400}
{"time":"2009-05-05 16:58:33","price":11.795,"volume":2000}
{"time":"2009-05-05 16:58:33","price":11.795,"volume":200}
{"time":"2009-05-05 16:58:33","price":11.795,"volume":400}
{"time":"2009-05-05 16:58:34","price":11.79,"volume":10000}
{"time":"2009-05-05 16:58:39","price":11.785,"volume":2200}
{"time":"2009-05-05 16:58:54","price":11.795,"volume":240}
{"time":"2009-05-05 16:58:54","price":11.8,"volume":960}
{"time":"2009-05-05 16:58:55","price":11.795,"volume":1000}
{"time":"2009-05-05 16:58:55","price":11.795,"volume":1642}
{"time":"2009-05-05 16:58:55","price":11.795,"volume":358}
{"time":"2009-05-05 16:58:55","price":11.795,"volume":3000}
{"time":"2009-05-05 16:58:58","price":11.79,"volume":11250}
{"time":"2009-05-05 16:58:58","price":11.79,"volume":6550}
{"time":"2009-05-05 16:59:01","price":11.795,"volume":4000}
{"time":"2009-05-05 16:59:08","price":11.79,"volume":2000}
{"time":"2009-05-05 16:59:08","price":11.79,"volume":358}
{"time":"2009-05-05 16:59:08","price":11.79,"volume":4084}
{"time":"2009-05-05 16:59:08","price":11.79,"volume":2966}
{"time":"2009-05-05 16:59:08","price":11.79,"volume":592}
{"time":"2009-05-05 16:59:08","price":11.79,"volume":200}
{"time":"2009-05-05 16:59:19","price":11.79,"volume":2000}
{"time":"2009-05-05 16:59:19","price":11.79,"volume":9248}
{"time":"2009-05-05 16:59:20","price":11.79,"volume":2000}
{"time":"2009-05-05 16:59:22","price":11.79,"volume":1310}
{"time":"2009-05-05 16:59:22","price":11.79,"volume":1290}
{"time":"2009-05-05 16:59:22","price":11.79,"volume":2172}
{"time":"2009-05-05 16:59:29","price":11.79,"volume":1980}
{"time":"2009-05-05 16:59:29","price":11.79,"volume":20}
{"time":"2009-05-05 16:59:29","price":11.79,"volume":1860}
{"time":"2009-05-05 16:59:30","price":11.79,"volume":9366}
{"time":"2009-05-05 16:59:50","price":11.795,"volume":5426}
{"time":"2009-05-05 16:59:50","price":11.795,"volume":1388}
{"time":"2009-05-05 16:59:50","price":11.795,"volume":3940}
{"time":"2009-05-05 16:59:50","price":11.795,"volume":2000}
{"time":"2009-05-05 16:59:50","price":11.79,"volume":1000}
{"time":"2009-05-05 16:59:55","price":11.785,"volume":7000}
{"time":"2009-05-05 17:00:00","price":11.795,"volume":2750}
{"time":"2009-05-05 17:00:00","price":11.795,"volume":10252}
{"time":"2009-05-05 17:00:00","price":11.795,"volume":2000}
{"time":"2009-05-05 17:00:06","price":11.785,"volume":800}
{"time":"2009-05-05 17:00:06","price":11.785,"volume":1400}
{"time":"2009-05-05 17:00:14","price":11.79,"volume":2200}
{"time":"2009-05-05 17:00:46","price":11.795,"volume":2778}
{"time":"2009-05-05 17:00:46","price":11.795,"volume":7692}
{"time":"2009-05-05 17:00:52","price":11.8,"volume":600}
{"time":"2009-05-05 17:00:56","price":11.8,"volume":4120}
{"time":"2009-05-05 17:00:56","price":11.8,"volume":1224}
{"time":"2009-05-05 17:00:56","price":11.8,"volume":7126}
{"time":"2009-05-05 17:00:56","price":11.8,"volume":1532}
{"time":"2009-05-05 17:00:57","price":11.8,"volume":16934}
{"time":"2009-05-05 17:00:57","price":11.8,"volume":1430}
{"time":"2009-05-05 17:00:57","price":11.8,"volume":3000}
{"time":"2009-05-05 17:00:57","price":11.8,"volume":3496}
{"time":"2009-05-05 17:00:57","price":11.8,"volume":8008}
{"time":"2009-05-05 17:00:57","price":11.8,"volume":7132}
{"time":"2009-05-05 17:00:57","price":11.8,"volume":7528}
{"time":"2009-05-05 17:00:58","price":11.8,"volume":2498}
{"time":"2009-05-05 17:00:58","price":11.8,"volume":312}
{"time":"2009-05-05 17:00:58","price":11.8,"volume":108}
{"time":"2009-05-05 17:00:58","price":11.8,"volume":14728}
{"time":"2009-05-05 17:00:58","price":11.8,"volume":4918}
{"time":"2009-05-05 17:01:05","price":11.795,"volume":8480}
{"time":"2009-05-05 17:01:05","price":11.795,"volume":1520}
{"time":"2009-05-05 17:01:07","price":11.795,"volume":2000}
{"time":"2009-05-05 17:01:08","price":11.79,"volume":17800}
{"time":"2009-05-05 17:01:09","price":11.79,"volume":1010}
{"time":"2009-05-05 17:01:09","price":11.79,"volume":2230}
{"time":"2009-05-05 17:01:09","price":11.79,"volume":110}
{"time":"2009-05-05 17:01:09","price":11.79,"volume":1706}
{"time":"2009-05-05 17:01:09","price":11.79,"volume":2348}
{"time":"2009-05-05 17:01:10","price":11.79,"volume":784}
{"time":"2009-05-05 17:01:10","price":11.79,"volume":6868}
{"time":"2009-05-05 17:01:10","price":11.79,"volume":8088}
{"time":"2009-05-05 17:01:10","price":11.79,"volume":1368}
{"time":"2009-05-05 17:01:12","price":11.785,"volume":4000}
{"time":"2009-05-05 17:01:12","price":11.785,"volume":1392}
{"time":"2009-05-05 17:01:12","price":11.78,"volume":480}
{"time":"2009-05-05 17:01:12","price":11.78,"volume":400}
{"time":"2009-05-05 17:01:12","price":11.78,"volume":300}
{"time":"2009-05-05 17:01:12","price":11.78,"volume":200}
{"time":"2009-05-05 17:01:12","price":11.78,"volume":3228}
{"time":"2009-05-05 17:01:12","price":11.785,"volume":1008}
{"time":"2009-05-05 17:01:15","price":11.785,"volume":4000}
{"time":"2009-05-05 17:01:15","price":11.78,"volume":3012}
{"time":"2009-05-05 17:01:15","price":11.78,"volume":2000}
{"time":"2009-05-05 17:01:15","price":11.78,"volume":4988}
{"time":"2009-05-05 17:01:16","price":11.785,"volume":1600}
{"time":"2009-05-05 17:01:22","price":11.78,"volume":1012}
{"time":"2009-05-05 17:01:22","price":11.78,"volume":1988}
{"time":"2009-05-05 17:01:24","price":11.785,"volume":140}
{"time":"2009-05-05 17:01:25","price":11.78,"volume":4000}
{"time":"2009-05-05 17:01:28","price":11.78,"volume":6334}
{"time":"2009-05-05 17:01:28","price":11.78,"volume":1116}
{"time":"2009-05-05 17:01:28","price":11.78,"volume":1600}
{"time":"2009-05-05 17:01:28","price":11.78,"volume":4000}
{"time":"2009-05-05 17:01:29","price":11.78,"volume":12152}
{"time":"2009-05-05 17:01:29","price":11.78,"volume":940}
{"time":"2009-05-05 17:01:30","price":11.775,"volume":1000}
{"time":"2009-05-05 17:01:32","price":11.78,"volume":2000}
{"time":"2009-05-05 17:01:35","price":11.775,"volume":1000}
{"time":"2009-05-05 17:01:35","price":11.775,"volume":4490}
{"time":"2009-05-05 17:01:35","price":11.775,"volume":1200}
{"time":"2009-05-05 17:01:35","price":11.775,"volume":10000}
{"time":"2009-05-05 17:01:35","price":11.775,"volume":1000}
{"time":"2009-05-05 17:01:35","price":11.775,"volume":10000}
{"time":"2009-05-05 17:01:35","price":11.775,"volume":1664}
{"time":"2009-05-05 17:01:35","price":11.775,"volume":10000}
{"time":"2009-05-05 17:01:35","price":11.775,"volume":2000}
{"time":"2009-05-05 17:01:35","price":11.775,"volume":8000}
{"time":"2009-05-05 17:01:35","price":11.775,"volume":2000}
{"time":"2009-05-05 17:01:36","price":11.775,"volume":1200}
{"time":"2009-05-05 17:01:36","price":11.77,"volume":1400}
{"time":"2009-05-05 17:01:36","price":11.77,"volume":200}
{"time":"2009-05-05 17:01:40","price":11.775,"volume":4800}
{"time":"2009-05-05 17:01:40","price":11.775,"volume":6466}
{"time":"2009-05-05 17:01:40","price":11.775,"volume":2774}
{"time":"2009-05-05 17:01:40","price":11.77,"volume":2400}
{"time":"2009-05-05 17:01:40","price":11.77,"volume":600}
{"time":"2009-05-05 17:01:40","price":11.77,"volume":10000}
{"time":"2009-05-05 17:01:40","price":11.77,"volume":640}
{"time":"2009-05-05 17:01:40","price":11.775,"volume":760}
{"time":"2009-05-05 17:01:40","price":11.775,"volume":646}
{"time":"2009-05-05 17:01:40","price":11.775,"volume":2680}
{"time":"2009-05-05 17:01:40","price":11.77,"volume":298}
{"time":"2009-05-05 17:01:40","price":11.77,"volume":460}
{"time":"2009-05-05 17:01:40","price":11.77,"volume":6000}
{"time":"2009-05-05 17:01:40","price":11.77,"volume":5944}
{"time":"2009-05-05 17:01:40","price":11.77,"volume":1656}
{"time":"2009-05-05 17:01:40","price":11.77,"volume":1318}
{"time":"2009-05-05 17:01:40","price":11.77,"volume":2700}
{"time":"2009-05-05 17:01:40","price":11.77,"volume":2398}
{"time":"2009-05-05 17:01:40","price":11.77,"volume":2000}
{"time":"2009-05-05 17:01:41","price":11.77,"volume":160}
{"time":"2009-05-05 17:01:42","price":11.77,"volume":6000}
{"time":"2009-05-05 17:01:42","price":11.77,"volume":3840}
{"time":"2009-05-05 17:01:42","price":11.765,"volume":4760}
{"time":"2009-05-05 17:01:43","price":11.765,"volume":5240}
{"time":"2009-05-05 17:01:43","price":11.765,"volume":5406}
{"time":"2009-05-05 17:01:56","price":11.765,"volume":2000}
{"time":"2009-05-05 17:01:59","price":11.765,"volume":2594}
{"time":"2009-05-05 17:01:59","price":11.765,"volume":2000}
{"time":"2009-05-05 17:01:59","price":11.765,"volume":2000}
{"time":"2009-05-05 17:01:59","price":11.765,"volume":1600}
{"time":"2009-05-05 17:01:59","price":11.765,"volume":1806}
{"time":"2009-05-05 17:01:59","price":11.765,"volume":8194}
{"time":"2009-05-05 17:01:59","price":11.765,"volume":5000}
{"time":"2009-05-05 17:01:59","price":11.765,"volume":290}
{"time":"2009-05-05 17:02:00","price":11.77,"volume":2000}
{"time":"2009-05-05 17:02:00","price":11.765,"volume":5000}
{"time":"2009-05-05 17:02:00","price":11.765,"volume":1000}
{"time":"2009-05-05 17:02:00","price":11.76,"volume":9582}
{"time":"2009-05-05 17:02:01","price":11.76,"volume":418}
{"time":"2009-05-05 17:02:01","price":11.76,"volume":4000}
{"time":"2009-05-05 17:02:01","price":11.76,"volume":2000}
{"time":"2009-05-05 17:02:01","price":11.76,"volume":2000}
{"time":"2009-05-05 17:02:01","price":11.76,"volume":1582}
{"time":"2009-05-05 17:02:01","price":11.76,"volume":200}
{"time":"2009-05-05 17:02:01","price":11.76,"volume":2000}
{"time":"2009-05-05 17:02:01","price":11.76,"volume":600}
{"time":"2009-05-05 17:02:02","price":11.76,"volume":15598}
{"time":"2009-05-05 17:02:02","price":11.76,"volume":1640}
{"time":"2009-05-05 17:02:02","price":11.76,"volume":1398}
{"time":"2009-05-05 17:02:03","price":11.76,"volume":11400}
{"time":"2009-05-05 17:02:04","price":11.76,"volume":30000}
{"time":"2009-05-05 17:02:04","price":11.76,"volume":10000}
{"time":"2009-05-05 17:02:04","price":11.76,"volume":4818}
{"time":"2009-05-05 17:02:04","price":11.76,"volume":23564}
{"time":"2009-05-05 17:02:04","price":11.76,"volume":540}
{"time":"2009-05-05 17:02:04","price":11.76,"volume":16720}
{"time":"2009-05-05 17:02:04","price":11.76,"volume":11644}
{"time":"2009-05-05 17:02:06","price":11.76,"volume":3280}
{"time":"2009-05-05 17:02:06","price":11.76,"volume":100}
{"time":"2009-05-05 17:02:06","price":11.76,"volume":4620}
{"time":"2009-05-05 17:02:07","price":11.76,"volume":736}
{"time":"2009-05-05 17:02:07","price":11.76,"volume":9264}
{"time":"2009-05-05 17:02:07","price":11.76,"volume":2000}
{"time":"2009-05-05 17:02:08","price":11.76,"volume":2994}
{"time":"2009-05-05 17:02:08","price":11.76,"volume":2974}
{"time":"2009-05-05 17:02:08","price":11.76,"volume":2700}
{"time":"2009-05-05 17:02:08","price":11.76,"volume":68}
{"time":"2009-05-05 17:02:08","price":11.76,"volume":2076}
{"time":"2009-05-05 17:02:08","price":11.76,"volume":4000}
{"time":"2009-05-05 17:02:09","price":11.76,"volume":7120}
{"time":"2009-05-05 17:02:09","price":11.76,"volume":8280}
{"time":"2009-05-05 17:02:10","price":11.76,"volume":200}
{"time":"2009-05-05 17:02:10","price":11.76,"volume":1520}
{"time":"2009-05-05 17:02:10","price":11.76,"volume":80}
{"time":"2009-05-05 17:02:11","price":11.76,"volume":53800}
{"time":"2009-05-05 17:02:11","price":11.76,"volume":11000}
{"time":"2009-05-05 17:02:11","price":11.76,"volume":2808}
{"time":"2009-05-05 17:02:11","price":11.76,"volume":10000}
{"time":"2009-05-05 17:02:12","price":11.76,"volume":22312}
{"time":"2009-05-05 17:02:12","price":11.76,"volume":1458}
{"time":"2009-05-05 17:02:12","price":11.76,"volume":10000}
{"time":"2009-05-05 17:02:12","price":11.76,"volume":40000}
{"time":"2009-05-05 17:02:13","price":11.765,"volume":2000}
{"time":"2009-05-05 17:02:15","price":11.76,"volume":200}
{"time":"2009-05-05 17:02:15","price":11.76,"volume":10000}
{"time":"2009-05-05 17:02:19","price":11.76,"volume":10000}
{"time":"2009-05-05 17:02:21","price":11.76,"volume":700}
{"time":"2009-05-05 17:02:23","price":11.76,"volume":10000}
{"time":"2009-05-05 17:02:24","price":11.76,"volume":29100}
{"time":"2009-05-05 17:02:24","price":11.76,"volume":10000}
{"time":"2009-05-05 17:02:24","price":11.76,"volume":2000}
{"time":"2009-05-05 17:02:24","price":11.76,"volume":2100}
{"time":"2009-05-05 17:02:24","price":11.76,"volume":3000}
{"time":"2009-05-05 17:02:24","price":11.76,"volume":2786}
{"time":"2009-05-05 17:02:25","price":11.76,"volume":2000}
{"time":"2009-05-05 17:02:26","price":11.76,"volume":10000}
{"time":"2009-05-05 17:02:28","price":11.76,"volume":10000}
{"time":"2009-05-05 17:02:30","price":11.76,"volume":56800}
{"time":"2009-05-05 17:02:31","price":11.76,"volume":10000}
{"time":"2009-05-05 17:02:33","price":11.76,"volume":5414}
{"time":"2009-05-05 17:02:33","price":11.76,"volume":4586}
{"time":"2009-05-05 17:02:35","price":11.76,"volume":5414}
{"time":"2009-05-05 17:02:35","price":11.76,"volume":1000}
{"time":"2009-05-05 17:02:35","price":11.76,"volume":1000}
{"time":"2009-05-05 17:02:35","price":11.76,"volume":13092}
{"time":"2009-05-05 17:02:35","price":11.76,"volume":12494}
{"time":"2009-05-05 17:02:35","price":11.76,"volume":6174}
{"time":"2009-05-05 17:02:35","price":11.765,"volume":4000}
{"time":"2009-05-05 17:02:35","price":11.765,"volume":10000}
{"time":"2009-05-05 17:02:35","price":11.765,"volume":2454}
{"time":"2009-05-05 17:02:35","price":11.765,"volume":15254}
{"time":"2009-05-05 17:02:35","price":11.765,"volume":2000}
{"time":"2009-05-05 17:02:35","price":11.765,"volume":6000}
{"time":"2009-05-05 17:02:35","price":11.765,"volume":5800}
{"time":"2009-05-05 17:02:35","price":11.765,"volume":1400}
{"time":"2009-05-05 17:02:35","price":11.765,"volume":2860}
{"time":"2009-05-05 17:02:37","price":11.765,"volume":1340}
{"time":"2009-05-05 17:02:37","price":11.765,"volume":1800}
{"time":"2009-05-05 17:02:37","price":11.765,"volume":1200}
{"time":"2009-05-05 17:02:37","price":11.765,"volume":10000}
{"time":"2009-05-05 17:02:39","price":11.765,"volume":6006}
{"time":"2009-05-05 17:02:41","price":11.765,"volume":990}
{"time":"2009-05-05 17:02:41","price":11.765,"volume":1600}
{"time":"2009-05-05 17:02:41","price":11.76,"volume":7410}
{"time":"2009-05-05 17:02:43","price":11.765,"volume":1178}
{"time":"2009-05-05 17:02:45","price":11.765,"volume":7408}
{"time":"2009-05-05 17:02:45","price":11.765,"volume":11414}
{"time":"2009-05-05 17:02:45","price":11.765,"volume":10000}
{"time":"2009-05-05 17:02:48","price":11.765,"volume":4264}
{"time":"2009-05-05 17:02:48","price":11.765,"volume":5736}
{"time":"2009-05-05 17:02:52","price":11.77,"volume":6814}
{"time":"2009-05-05 17:02:52","price":11.765,"volume":3186}
{"time":"2009-05-05 17:02:58","price":11.77,"volume":2000}
{"time":"2009-05-05 17:03:06","price":11.765,"volume":800}
{"time":"2009-05-05 17:03:11","price":11.77,"volume":2676}
{"time":"2009-05-05 17:03:22","price":11.765,"volume":800}
{"time":"2009-05-05 17:03:22","price":11.765,"volume":120}
{"time":"2009-05-05 17:03:25","price":11.77,"volume":1456}
{"time":"2009-05-05 17:03:29","price":11.77,"volume":13090}
{"time":"2009-05-05 17:03:30","price":11.77,"volume":114}
{"time":"2009-05-05 17:03:30","price":11.77,"volume":314}
{"time":"2009-05-05 17:03:30","price":11.77,"volume":428}
{"time":"2009-05-05 17:03:31","price":11.77,"volume":428}
{"time":"2009-05-05 17:03:31","price":11.77,"volume":28830}
{"time":"2009-05-05 17:03:33","price":11.775,"volume":40}
{"time":"2009-05-05 17:03:33","price":11.775,"volume":388}
{"time":"2009-05-05 17:03:33","price":11.775,"volume":3444}
{"time":"2009-05-05 17:03:34","price":11.775,"volume":4000}
{"time":"2009-05-05 17:03:34","price":11.77,"volume":428}
{"time":"2009-05-05 17:03:34","price":11.77,"volume":1600}
{"time":"2009-05-05 17:03:34","price":11.77,"volume":2000}
{"time":"2009-05-05 17:03:34","price":11.765,"volume":1972}
{"time":"2009-05-05 17:03:37","price":11.77,"volume":2000}
{"time":"2009-05-05 17:03:37","price":11.77,"volume":6480}
{"time":"2009-05-05 17:03:37","price":11.765,"volume":3060}
{"time":"2009-05-05 17:03:37","price":11.765,"volume":2000}
{"time":"2009-05-05 17:03:37","price":11.765,"volume":9170}
{"time":"2009-05-05 17:03:40","price":11.77,"volume":3520}
{"time":"2009-05-05 17:03:40","price":11.775,"volume":4000}
{"time":"2009-05-05 17:03:40","price":11.775,"volume":2790}
{"time":"2009-05-05 17:03:40","price":11.78,"volume":2000}
{"time":"2009-05-05 17:03:40","price":11.78,"volume":1000}
{"time":"2009-05-05 17:03:40","price":11.78,"volume":10000}
{"time":"2009-05-05 17:03:40","price":11.78,"volume":3000}
{"time":"2009-05-05 17:03:40","price":11.78,"volume":1000}
{"time":"2009-05-05 17:03:40","price":11.78,"volume":4000}
{"time":"2009-05-05 17:03:40","price":11.78,"volume":4000}
{"time":"2009-05-05 17:03:41","price":11.78,"volume":3000}
{"time":"2009-05-05 17:03:41","price":11.78,"volume":4000}
{"time":"2009-05-05 17:03:41","price":11.78,"volume":2836}
{"time":"2009-05-05 17:04:05","price":11.77,"volume":42}
{"time":"2009-05-05 17:04:15","price":11.77,"volume":2000}
{"time":"2009-05-05 17:04:15","price":11.77,"volume":1000}
{"time":"2009-05-05 17:04:15","price":11.77,"volume":3850}
{"time":"2009-05-05 17:04:17","price":11.775,"volume":2000}
{"time":"2009-05-05 17:04:17","price":11.775,"volume":536}
{"time":"2009-05-05 17:04:18","price":11.775,"volume":1338}
{"time":"2009-05-05 17:04:18","price":11.775,"volume":326}
{"time":"2009-05-05 17:04:22","price":11.775,"volume":2000}
{"time":"2009-05-05 17:04:25","price":11.775,"volume":13274}
{"time":"2009-05-05 17:04:25","price":11.775,"volume":3394}
{"time":"2009-05-05 17:04:25","price":11.775,"volume":5470}
{"time":"2009-05-05 17:04:30","price":11.775,"volume":126}
{"time":"2009-05-05 17:04:32","price":11.78,"volume":13092}
{"time":"2009-05-05 17:04:32","price":11.78,"volume":2970}
{"time":"2009-05-05 17:04:32","price":11.78,"volume":2000}
{"time":"2009-05-05 17:04:32","price":11.78,"volume":2000}
{"time":"2009-05-05 17:04:40","price":11.78,"volume":20000}
{"time":"2009-05-05 17:04:57","price":11.785,"volume":10000}
{"time":"2009-05-05 17:04:57","price":11.785,"volume":4000}
{"time":"2009-05-05 17:04:58","price":11.785,"volume":6000}
{"time":"2009-05-05 17:04:58","price":11.785,"volume":2046}
{"time":"2009-05-05 17:04:59","price":11.78,"volume":3600}
{"time":"2009-05-05 17:04:59","price":11.78,"volume":2000}
{"time":"2009-05-05 17:04:59","price":11.78,"volume":388}
{"time":"2009-05-05 17:05:05","price":11.78,"volume":20}
{"time":"2009-05-05 17:05:05","price":11.785,"volume":92}
{"time":"2009-05-05 17:05:11","price":11.78,"volume":600}
{"time":"2009-05-05 17:05:24","price":11.775,"volume":1600}
{"time":"2009-05-05 17:05:24","price":11.775,"volume":2892}
{"time":"2009-05-05 17:05:24","price":11.77,"volume":5508}
{"time":"2009-05-05 17:05:26","price":11.77,"volume":8704}
{"time":"2009-05-05 17:05:26","price":11.77,"volume":1296}
{"time":"2009-05-05 17:05:42","price":11.78,"volume":2652}
{"time":"2009-05-05 17:05:42","price":11.78,"volume":3348}
{"time":"2009-05-05 17:05:42","price":11.78,"volume":2852}
{"time":"2009-05-05 17:05:44","price":11.78,"volume":13090}
{"time":"2009-05-05 17:05:50","price":11.775,"volume":2000}
{"time":"2009-05-05 17:05:50","price":11.775,"volume":2000}
{"time":"2009-05-05 17:05:50","price":11.77,"volume":1600}
{"time":"2009-05-05 17:05:50","price":11.77,"volume":1600}
{"time":"2009-05-05 17:05:50","price":11.77,"volume":1000}
{"time":"2009-05-05 17:05:50","price":11.77,"volume":1000}
{"time":"2009-05-05 17:05:50","price":11.77,"volume":800}
{"time":"2009-05-05 17:05:52","price":11.77,"volume":800}
{"time":"2009-05-05 17:05:52","price":11.77,"volume":1000}
{"time":"2009-05-05 17:05:52","price":11.77,"volume":1998}
{"time":"2009-05-05 17:05:52","price":11.77,"volume":2000}
{"time":"2009-05-05 17:05:52","price":11.77,"volume":4000}
{"time":"2009-05-05 17:05:52","price":11.77,"volume":202}
{"time":"2009-05-05 17:05:58","price":11.775,"volume":662}
{"time":"2009-05-05 17:05:58","price":11.775,"volume":122}
{"time":"2009-05-05 17:06:00","price":11.775,"volume":1348}
{"time":"2009-05-05 17:06:00","price":11.775,"volume":202}
{"time":"2009-05-05 17:06:01","price":11.775,"volume":1666}
{"time":"2009-05-05 17:06:01","price":11.77,"volume":6814}
{"time":"2009-05-05 17:06:01","price":11.77,"volume":1520}
{"time":"2009-05-05 17:06:22","price":11.78,"volume":400}
{"time":"2009-05-05 17:06:27","price":11.77,"volume":1600}
{"time":"2009-05-05 17:06:27","price":11.77,"volume":400}
{"time":"2009-05-05 17:06:27","price":11.765,"volume":2000}
{"time":"2009-05-05 17:06:27","price":11.765,"volume":1000}
{"time":"2009-05-05 17:06:27","price":11.765,"volume":14530}
{"time":"2009-05-05 17:06:27","price":11.765,"volume":13152}
{"time":"2009-05-05 17:06:27","price":11.765,"volume":7318}
{"time":"2009-05-05 17:06:29","price":11.78,"volume":360}
{"time":"2009-05-05 17:06:30","price":11.77,"volume":7706}
{"time":"2009-05-05 17:06:32","price":11.77,"volume":2428}
{"time":"2009-05-05 17:06:32","price":11.77,"volume":2958}
{"time":"2009-05-05 17:06:34","price":11.765,"volume":2682}
{"time":"2009-05-05 17:06:34","price":11.765,"volume":2800}
{"time":"2009-05-05 17:06:34","price":11.76,"volume":10000}
{"time":"2009-05-05 17:06:35","price":11.77,"volume":1000}
{"time":"2009-05-05 17:06:35","price":11.77,"volume":1856}
{"time":"2009-05-05 17:06:35","price":11.77,"volume":2144}
{"time":"2009-05-05 17:06:56","price":11.77,"volume":3948}
{"time":"2009-05-05 17:07:20","price":11.765,"volume":1600}
{"time":"2009-05-05 17:07:20","price":11.765,"volume":4000}
{"time":"2009-05-05 17:07:20","price":11.765,"volume":4000}
{"time":"2009-05-05 17:07:20","price":11.76,"volume":400}
{"time":"2009-05-05 17:07:23","price":11.775,"volume":2000}
{"time":"2009-05-05 17:07:24","price":11.77,"volume":2000}
{"time":"2009-05-05 17:07:24","price":11.765,"volume":2000}
{"time":"2009-05-05 17:07:24","price":11.76,"volume":606}
{"time":"2009-05-05 17:07:24","price":11.76,"volume":1000}
{"time":"2009-05-05 17:07:24","price":11.76,"volume":994}
{"time":"2009-05-05 17:07:24","price":11.76,"volume":1200}
{"time":"2009-05-05 17:07:24","price":11.76,"volume":2200}
{"time":"2009-05-05 17:07:57","price":11.78,"volume":1240}
{"time":"2009-05-05 17:07:57","price":11.78,"volume":400}
{"time":"2009-05-05 17:07:57","price":11.78,"volume":1000}
{"time":"2009-05-05 17:07:57","price":11.78,"volume":10000}
{"time":"2009-05-05 17:07:57","price":11.78,"volume":450}
{"time":"2009-05-05 17:07:58","price":11.775,"volume":8800}
{"time":"2009-05-05 17:07:58","price":11.775,"volume":5238}
{"time":"2009-05-05 17:07:59","price":11.78,"volume":992}
{"time":"2009-05-05 17:07:59","price":11.78,"volume":4000}
{"time":"2009-05-05 17:08:00","price":11.78,"volume":2488}
{"time":"2009-05-05 17:08:03","price":11.79,"volume":2000}
{"time":"2009-05-05 17:08:03","price":11.79,"volume":1000}
{"time":"2009-05-05 17:08:03","price":11.79,"volume":400}
{"time":"2009-05-05 17:08:03","price":11.79,"volume":30828}
{"time":"2009-05-05 17:08:03","price":11.79,"volume":3426}
{"time":"2009-05-05 17:08:03","price":11.79,"volume":6000}
{"time":"2009-05-05 17:08:04","price":11.79,"volume":21402}
{"time":"2009-05-05 17:08:04","price":11.79,"volume":21166}
{"time":"2009-05-05 17:08:05","price":11.79,"volume":8238}
{"time":"2009-05-05 17:08:05","price":11.79,"volume":1424}
{"time":"2009-05-05 17:08:05","price":11.79,"volume":4384}
{"time":"2009-05-05 17:08:06","price":11.79,"volume":7646}
{"time":"2009-05-05 17:08:28","price":11.785,"volume":1600}
{"time":"2009-05-05 17:08:28","price":11.785,"volume":898}
{"time":"2009-05-05 17:08:28","price":11.785,"volume":2000}
{"time":"2009-05-05 17:08:29","price":11.785,"volume":4498}
{"time":"2009-05-05 17:08:29","price":11.785,"volume":3942}
{"time":"2009-05-05 17:08:35","price":11.785,"volume":2000}
{"time":"2009-05-05 17:08:35","price":11.785,"volume":2000}
{"time":"2009-05-05 17:08:40","price":11.79,"volume":3600}
{"time":"2009-05-05 17:08:41","price":11.79,"volume":13092}
{"time":"2009-05-05 17:08:43","price":11.79,"volume":2000}
{"time":"2009-05-05 17:08:59","price":11.785,"volume":1600}
{"time":"2009-05-05 17:08:59","price":11.785,"volume":3212}
{"time":"2009-05-05 17:09:10","price":11.79,"volume":1528}
{"time":"2009-05-05 17:09:22","price":11.785,"volume":1200}
{"time":"2009-05-05 17:09:22","price":11.785,"volume":600}
{"time":"2009-05-05 17:09:25","price":11.78,"volume":1558}
{"time":"2009-05-05 17:09:25","price":11.775,"volume":5962}
{"time":"2009-05-05 17:09:25","price":11.775,"volume":2000}
{"time":"2009-05-05 17:09:25","price":11.775,"volume":480}
{"time":"2009-05-05 17:09:29","price":11.775,"volume":10000}
{"time":"2009-05-05 17:09:30","price":11.785,"volume":1136}
{"time":"2009-05-05 17:09:32","price":11.785,"volume":2994}
{"time":"2009-05-05 17:09:32","price":11.785,"volume":600}
{"time":"2009-05-05 17:09:32","price":11.78,"volume":10000}
{"time":"2009-05-05 17:09:32","price":11.785,"volume":138}
{"time":"2009-05-05 17:09:32","price":11.785,"volume":1600}
{"time":"2009-05-05 17:09:33","price":11.785,"volume":3532}
{"time":"2009-05-05 17:10:19","price":11.79,"volume":2000}
{"time":"2009-05-05 17:10:24","price":11.79,"volume":400}
{"time":"2009-05-05 17:10:31","price":11.79,"volume":5952}
{"time":"2009-05-05 17:10:32","price":11.79,"volume":16182}
{"time":"2009-05-05 17:10:37","price":11.79,"volume":362}
{"time":"2009-05-05 17:10:37","price":11.79,"volume":36}
{"time":"2009-05-05 17:10:37","price":11.79,"volume":1648}
{"time":"2009-05-05 17:10:37","price":11.79,"volume":136}
{"time":"2009-05-05 17:10:37","price":11.79,"volume":478}
{"time":"2009-05-05 17:10:37","price":11.79,"volume":4136}
{"time":"2009-05-05 17:10:38","price":11.79,"volume":2948}
{"time":"2009-05-05 17:10:38","price":11.79,"volume":11352}
{"time":"2009-05-05 17:10:39","price":11.79,"volume":10000}
{"time":"2009-05-05 17:10:39","price":11.79,"volume":5106}
{"time":"2009-05-05 17:10:41","price":11.79,"volume":212}
{"time":"2009-05-05 17:10:41","price":11.79,"volume":6116}
{"time":"2009-05-05 17:10:41","price":11.79,"volume":6438}
{"time":"2009-05-05 17:10:41","price":11.79,"volume":2000}
{"time":"2009-05-05 17:10:41","price":11.79,"volume":956}
{"time":"2009-05-05 17:10:41","price":11.79,"volume":3474}
{"time":"2009-05-05 17:10:45","price":11.79,"volume":30000}
{"time":"2009-05-05 17:10:46","price":11.79,"volume":828}
{"time":"2009-05-05 17:10:46","price":11.79,"volume":3928}
{"time":"2009-05-05 17:10:46","price":11.79,"volume":1998}
{"time":"2009-05-05 17:10:46","price":11.79,"volume":4966}
{"time":"2009-05-05 17:10:48","price":11.785,"volume":1048}
{"time":"2009-05-05 17:10:56","price":11.79,"volume":4042}
{"time":"2009-05-05 17:11:29","price":11.79,"volume":13090}
{"time":"2009-05-05 17:11:30","price":11.79,"volume":6964}
{"time":"2009-05-05 17:11:31","price":11.79,"volume":1200}
{"time":"2009-05-05 17:11:37","price":11.79,"volume":5086}
{"time":"2009-05-05 17:11:37","price":11.79,"volume":446}
{"time":"2009-05-05 17:11:37","price":11.79,"volume":2650}
{"time":"2009-05-05 17:11:58","price":11.79,"volume":1982}
{"time":"2009-05-05 17:12:00","price":11.79,"volume":28846}
{"time":"2009-05-05 17:12:00","price":11.79,"volume":10000}
{"time":"2009-05-05 17:12:00","price":11.79,"volume":30000}
{"time":"2009-05-05 17:12:01","price":11.79,"volume":800}
{"time":"2009-05-05 17:12:01","price":11.79,"volume":28}
{"time":"2009-05-05 17:12:01","price":11.79,"volume":9526}
{"time":"2009-05-05 17:12:01","price":11.79,"volume":1200}
{"time":"2009-05-05 17:12:01","price":11.79,"volume":1172}
{"time":"2009-05-05 17:12:01","price":11.79,"volume":28}
{"time":"2009-05-05 17:12:01","price":11.79,"volume":572}
{"time":"2009-05-05 17:12:01","price":11.79,"volume":5486}
{"time":"2009-05-05 17:12:02","price":11.79,"volume":4}
{"time":"2009-05-05 17:12:02","price":11.79,"volume":30824}
{"time":"2009-05-05 17:12:02","price":11.79,"volume":21354}
{"time":"2009-05-05 17:12:02","price":11.79,"volume":9474}
{"time":"2009-05-05 17:12:02","price":11.79,"volume":28}
{"time":"2009-05-05 17:12:02","price":11.79,"volume":3400}
{"time":"2009-05-05 17:12:02","price":11.79,"volume":4000}
{"time":"2009-05-05 17:12:02","price":11.79,"volume":1200}
{"time":"2009-05-05 17:12:03","price":11.79,"volume":400}
{"time":"2009-05-05 17:12:03","price":11.79,"volume":400}
{"time":"2009-05-05 17:12:03","price":11.79,"volume":600}
{"time":"2009-05-05 17:12:03","price":11.79,"volume":1676}
{"time":"2009-05-05 17:12:03","price":11.79,"volume":10000}
{"time":"2009-05-05 17:12:03","price":11.79,"volume":2000}
{"time":"2009-05-05 17:12:03","price":11.79,"volume":600}
{"time":"2009-05-05 17:12:03","price":11.79,"volume":2000}
{"time":"2009-05-05 17:12:03","price":11.79,"volume":924}
{"time":"2009-05-05 17:12:03","price":11.79,"volume":1200}
{"time":"2009-05-05 17:12:03","price":11.79,"volume":2428}
{"time":"2009-05-05 17:12:03","price":11.79,"volume":2428}
{"time":"2009-05-05 17:12:04","price":11.79,"volume":1200}
{"time":"2009-05-05 17:12:04","price":11.79,"volume":200}
{"time":"2009-05-05 17:12:04","price":11.79,"volume":884}
{"time":"2009-05-05 17:12:04","price":11.79,"volume":1170}
{"time":"2009-05-05 17:12:04","price":11.79,"volume":1000}
{"time":"2009-05-05 17:12:04","price":11.79,"volume":820}
{"time":"2009-05-05 17:12:04","price":11.785,"volume":752}
{"time":"2009-05-05 17:12:04","price":11.785,"volume":968}
{"time":"2009-05-05 17:12:05","price":11.79,"volume":23126}
{"time":"2009-05-05 17:12:05","price":11.79,"volume":9816}
{"time":"2009-05-05 17:12:05","price":11.79,"volume":11928}
{"time":"2009-05-05 17:12:05","price":11.79,"volume":8162}
{"time":"2009-05-05 17:12:06","price":11.79,"volume":8528}
{"time":"2009-05-05 17:12:06","price":11.79,"volume":2210}
{"time":"2009-05-05 17:12:06","price":11.79,"volume":2210}
{"time":"2009-05-05 17:12:09","price":11.79,"volume":4454}
{"time":"2009-05-05 17:12:09","price":11.79,"volume":6050}
{"time":"2009-05-05 17:12:09","price":11.79,"volume":4374}
{"time":"2009-05-05 17:12:11","price":11.79,"volume":13740}
{"time":"2009-05-05 17:12:11","price":11.79,"volume":11352}
{"time":"2009-05-05 17:12:11","price":11.79,"volume":13622}
{"time":"2009-05-05 17:12:11","price":11.79,"volume":5854}
{"time":"2009-05-05 17:12:11","price":11.79,"volume":6768}
{"time":"2009-05-05 17:12:11","price":11.79,"volume":24060}
{"time":"2009-05-05 17:12:11","price":11.79,"volume":4502}
{"time":"2009-05-05 17:12:11","price":11.79,"volume":7062}
{"time":"2009-05-05 17:12:11","price":11.79,"volume":8968}
{"time":"2009-05-05 17:12:11","price":11.79,"volume":10296}
{"time":"2009-05-05 17:12:12","price":11.79,"volume":9708}
{"time":"2009-05-05 17:12:12","price":11.79,"volume":2910}
{"time":"2009-05-05 17:12:12","price":11.79,"volume":4000}
{"time":"2009-05-05 17:12:12","price":11.79,"volume":10734}
{"time":"2009-05-05 17:12:12","price":11.79,"volume":3476}
{"time":"2009-05-05 17:12:12","price":11.79,"volume":6324}
{"time":"2009-05-05 17:12:14","price":11.79,"volume":24504}
{"time":"2009-05-05 17:12:14","price":11.79,"volume":5496}
{"time":"2009-05-05 17:12:14","price":11.79,"volume":30000}
{"time":"2009-05-05 17:12:14","price":11.79,"volume":8336}
{"time":"2009-05-05 17:12:14","price":11.795,"volume":1664}
{"time":"2009-05-05 17:12:14","price":11.795,"volume":8336}
{"time":"2009-05-05 17:12:14","price":11.795,"volume":1586}
{"time":"2009-05-05 17:12:15","price":11.795,"volume":3076}
{"time":"2009-05-05 17:12:16","price":11.795,"volume":950}
{"time":"2009-05-05 17:12:17","price":11.8,"volume":66}
{"time":"2009-05-05 17:12:17","price":11.8,"volume":1734}
{"time":"2009-05-05 17:12:19","price":11.795,"volume":2994}
{"time":"2009-05-05 17:12:19","price":11.795,"volume":2856}
{"time":"2009-05-05 17:12:19","price":11.795,"volume":2234}
{"time":"2009-05-05 17:12:19","price":11.795,"volume":1916}
{"time":"2009-05-05 17:12:19","price":11.795,"volume":2778}
{"time":"2009-05-05 17:12:24","price":11.795,"volume":1000}
{"time":"2009-05-05 17:12:26","price":11.795,"volume":62}
{"time":"2009-05-05 17:12:36","price":11.79,"volume":3000}
{"time":"2009-05-05 17:12:40","price":11.8,"volume":40}
{"time":"2009-05-05 17:12:45","price":11.795,"volume":62}
{"time":"2009-05-05 17:12:45","price":11.795,"volume":2000}
{"time":"2009-05-05 17:12:45","price":11.79,"volume":1600}
{"time":"2009-05-05 17:12:45","price":11.79,"volume":7000}
{"time":"2009-05-05 17:12:45","price":11.79,"volume":5710}
{"time":"2009-05-05 17:12:45","price":11.79,"volume":2000}
{"time":"2009-05-05 17:12:45","price":11.79,"volume":30000}
{"time":"2009-05-05 17:12:45","price":11.79,"volume":1000}
{"time":"2009-05-05 17:12:45","price":11.79,"volume":20}
{"time":"2009-05-05 17:12:45","price":11.79,"volume":13092}
{"time":"2009-05-05 17:12:45","price":11.79,"volume":3516}
{"time":"2009-05-05 17:12:59","price":11.79,"volume":6814}
{"time":"2009-05-05 17:13:00","price":11.785,"volume":1520}
{"time":"2009-05-05 17:13:00","price":11.785,"volume":2104}
{"time":"2009-05-05 17:13:14","price":11.79,"volume":29400}
{"time":"2009-05-05 17:13:20","price":11.79,"volume":19178}
{"time":"2009-05-05 17:13:20","price":11.79,"volume":2000}
{"time":"2009-05-05 17:13:20","price":11.79,"volume":18822}
{"time":"2009-05-05 17:13:20","price":11.79,"volume":2000}
{"time":"2009-05-05 17:13:29","price":11.79,"volume":13090}
{"time":"2009-05-05 17:13:37","price":11.785,"volume":1360}
{"time":"2009-05-05 17:13:37","price":11.785,"volume":100}
{"time":"2009-05-05 17:13:39","price":11.79,"volume":2000}
{"time":"2009-05-05 17:13:42","price":11.79,"volume":8480}
{"time":"2009-05-05 17:13:49","price":11.79,"volume":160}
{"time":"2009-05-05 17:14:00","price":11.79,"volume":3080}
{"time":"2009-05-05 17:14:06","price":11.79,"volume":2000}
{"time":"2009-05-05 17:14:06","price":11.79,"volume":1600}
{"time":"2009-05-05 17:14:07","price":11.79,"volume":26498}
{"time":"2009-05-05 17:14:07","price":11.79,"volume":2000}
{"time":"2009-05-05 17:14:07","price":11.79,"volume":1000}
{"time":"2009-05-05 17:14:07","price":11.79,"volume":6716}
{"time":"2009-05-05 17:14:07","price":11.79,"volume":33600}
{"time":"2009-05-05 17:14:19","price":11.79,"volume":280}
{"time":"2009-05-05 17:14:25","price":11.79,"volume":6814}
{"time":"2009-05-05 17:14:25","price":11.79,"volume":6000}
{"time":"2009-05-05 17:14:29","price":11.79,"volume":13092}
{"time":"2009-05-05 17:14:31","price":11.79,"volume":32722}
{"time":"2009-05-05 17:14:31","price":11.79,"volume":2000}
{"time":"2009-05-05 17:14:31","price":11.79,"volume":2736}
{"time":"2009-05-05 17:14:31","price":11.79,"volume":62542}
{"time":"2009-05-05 17:14:45","price":11.785,"volume":496}
{"time":"2009-05-05 17:14:45","price":11.785,"volume":1204}
{"time":"2009-05-05 17:14:45","price":11.785,"volume":264}
{"time":"2009-05-05 17:14:46","price":11.78,"volume":1200}
{"time":"2009-05-05 17:14:46","price":11.78,"volume":800}
{"time":"2009-05-05 17:14:46","price":11.78,"volume":1000}
{"time":"2009-05-05 17:14:46","price":11.78,"volume":3196}
{"time":"2009-05-05 17:14:51","price":11.785,"volume":1800}
{"time":"2009-05-05 17:15:12","price":11.785,"volume":800}
{"time":"2009-05-05 17:15:18","price":11.79,"volume":7326}
{"time":"2009-05-05 17:15:22","price":11.79,"volume":1000}
{"time":"2009-05-05 17:15:26","price":11.79,"volume":4400}
{"time":"2009-05-05 17:15:26","price":11.785,"volume":1400}
{"time":"2009-05-05 17:15:26","price":11.785,"volume":3268}
{"time":"2009-05-05 17:15:26","price":11.785,"volume":2000}
{"time":"2009-05-05 17:15:30","price":11.79,"volume":1480}
{"time":"2009-05-05 17:15:51","price":11.79,"volume":44702}
{"time":"2009-05-05 17:15:51","price":11.79,"volume":1502}
{"time":"2009-05-05 17:15:51","price":11.79,"volume":1502}
{"time":"2009-05-05 17:15:51","price":11.79,"volume":6104}
{"time":"2009-05-05 17:15:54","price":11.79,"volume":100}
{"time":"2009-05-05 17:15:58","price":11.79,"volume":100}
{"time":"2009-05-05 17:15:58","price":11.79,"volume":1042}
{"time":"2009-05-05 17:16:02","price":11.785,"volume":8480}
{"time":"2009-05-05 17:16:02","price":11.785,"volume":340}
{"time":"2009-05-05 17:16:07","price":11.79,"volume":2058}
{"time":"2009-05-05 17:16:07","price":11.79,"volume":12742}
{"time":"2009-05-05 17:16:09","price":11.79,"volume":20066}
{"time":"2009-05-05 17:16:09","price":11.79,"volume":5908}
{"time":"2009-05-05 17:16:09","price":11.79,"volume":4186}
{"time":"2009-05-05 17:16:13","price":11.79,"volume":32808}
{"time":"2009-05-05 17:16:13","price":11.79,"volume":2000}
{"time":"2009-05-05 17:16:13","price":11.79,"volume":1432}
{"time":"2009-05-05 17:16:16","price":11.79,"volume":32808}
{"time":"2009-05-05 17:16:16","price":11.79,"volume":2000}
{"time":"2009-05-05 17:16:16","price":11.79,"volume":4110}
{"time":"2009-05-05 17:16:18","price":11.79,"volume":32808}
{"time":"2009-05-05 17:16:18","price":11.79,"volume":3000}
{"time":"2009-05-05 17:16:20","price":11.79,"volume":32808}
{"time":"2009-05-05 17:16:20","price":11.79,"volume":2000}
{"time":"2009-05-05 17:16:20","price":11.79,"volume":6002}
{"time":"2009-05-05 17:16:22","price":11.79,"volume":32808}
{"time":"2009-05-05 17:16:24","price":11.79,"volume":2000}
{"time":"2009-05-05 17:16:24","price":11.79,"volume":1000}
{"time":"2009-05-05 17:16:24","price":11.79,"volume":32808}
{"time":"2009-05-05 17:16:26","price":11.79,"volume":32808}
{"time":"2009-05-05 17:16:26","price":11.79,"volume":2000}
{"time":"2009-05-05 17:16:26","price":11.79,"volume":2754}
{"time":"2009-05-05 17:16:26","price":11.79,"volume":1000}
{"time":"2009-05-05 17:16:28","price":11.785,"volume":1460}
{"time":"2009-05-05 17:16:28","price":11.785,"volume":406}
{"time":"2009-05-05 17:16:28","price":11.785,"volume":3988}
{"time":"2009-05-05 17:16:29","price":11.785,"volume":2082}
{"time":"2009-05-05 17:16:30","price":11.79,"volume":7600}
{"time":"2009-05-05 17:16:33","price":11.785,"volume":4000}
{"time":"2009-05-05 17:16:39","price":11.79,"volume":1368}
{"time":"2009-05-05 17:16:42","price":11.79,"volume":800}
{"time":"2009-05-05 17:16:48","price":11.79,"volume":2000}
{"time":"2009-05-05 17:16:48","price":11.79,"volume":4384}
{"time":"2009-05-05 17:16:50","price":11.79,"volume":1522}
{"time":"2009-05-05 17:17:04","price":11.79,"volume":10046}
{"time":"2009-05-05 17:17:04","price":11.79,"volume":2000}
{"time":"2009-05-05 17:17:04","price":11.79,"volume":8576}
{"time":"2009-05-05 17:17:04","price":11.79,"volume":6954}
{"time":"2009-05-05 17:17:04","price":11.79,"volume":4622}
{"time":"2009-05-05 17:17:04","price":11.79,"volume":14528}
{"time":"2009-05-05 17:17:04","price":11.79,"volume":3782}
{"time":"2009-05-05 17:17:05","price":11.79,"volume":3652}
{"time":"2009-05-05 17:17:07","price":11.795,"volume":19814}
{"time":"2009-05-05 17:17:07","price":11.795,"volume":40}
{"time":"2009-05-05 17:17:07","price":11.795,"volume":2000}
{"time":"2009-05-05 17:17:07","price":11.795,"volume":1000}
{"time":"2009-05-05 17:17:08","price":11.795,"volume":1000}
{"time":"2009-05-05 17:17:08","price":11.795,"volume":5446}
{"time":"2009-05-05 17:17:10","price":11.795,"volume":340}
{"time":"2009-05-05 17:17:10","price":11.795,"volume":1000}
{"time":"2009-05-05 17:17:13","price":11.79,"volume":586}
{"time":"2009-05-05 17:17:17","price":11.795,"volume":1000}
{"time":"2009-05-05 17:17:17","price":11.795,"volume":70}
{"time":"2009-05-05 17:17:20","price":11.795,"volume":930}
{"time":"2009-05-05 17:17:20","price":11.795,"volume":1888}
{"time":"2009-05-05 17:17:20","price":11.795,"volume":110}
{"time":"2009-05-05 17:17:20","price":11.795,"volume":2}
{"time":"2009-05-05 17:17:50","price":11.8,"volume":2138}
{"time":"2009-05-05 17:17:50","price":11.8,"volume":1890}
{"time":"2009-05-05 17:17:50","price":11.8,"volume":2786}
{"time":"2009-05-05 17:17:57","price":11.8,"volume":90}
{"time":"2009-05-05 17:17:57","price":11.8,"volume":3910}
{"time":"2009-05-05 17:17:58","price":11.8,"volume":3304}
{"time":"2009-05-05 17:17:58","price":11.8,"volume":696}
{"time":"2009-05-05 17:18:00","price":11.8,"volume":950}
{"time":"2009-05-05 17:18:05","price":11.8,"volume":3200}
{"time":"2009-05-05 17:18:05","price":11.8,"volume":3000}
{"time":"2009-05-05 17:18:09","price":11.8,"volume":200}
{"time":"2009-05-05 17:18:12","price":11.8,"volume":4954}
{"time":"2009-05-05 17:18:12","price":11.8,"volume":446}
{"time":"2009-05-05 17:18:12","price":11.8,"volume":600}
{"time":"2009-05-05 17:18:25","price":11.8,"volume":1094}
{"time":"2009-05-05 17:18:25","price":11.8,"volume":7000}
{"time":"2009-05-05 17:18:25","price":11.8,"volume":5124}
{"time":"2009-05-05 17:18:25","price":11.8,"volume":6782}
{"time":"2009-05-05 17:18:25","price":11.8,"volume":3000}
{"time":"2009-05-05 17:18:25","price":11.8,"volume":3000}
{"time":"2009-05-05 17:18:26","price":11.8,"volume":2000}
{"time":"2009-05-05 17:18:27","price":11.8,"volume":5010}
{"time":"2009-05-05 17:18:27","price":11.8,"volume":752}
{"time":"2009-05-05 17:18:27","price":11.8,"volume":1000}
{"time":"2009-05-05 17:18:28","price":11.805,"volume":1506}
{"time":"2009-05-05 17:18:30","price":11.805,"volume":1936}
{"time":"2009-05-05 17:18:51","price":11.805,"volume":5928}
{"time":"2009-05-05 17:18:53","price":11.805,"volume":1998}
{"time":"2009-05-05 17:18:54","price":11.805,"volume":2600}
{"time":"2009-05-05 17:19:06","price":11.805,"volume":16032}
{"time":"2009-05-05 17:19:14","price":11.805,"volume":3990}
{"time":"2009-05-05 17:19:19","price":11.805,"volume":9978}
{"time":"2009-05-05 17:19:19","price":11.805,"volume":1936}
{"time":"2009-05-05 17:19:19","price":11.805,"volume":2000}
{"time":"2009-05-05 17:19:19","price":11.805,"volume":2802}
{"time":"2009-05-05 17:19:21","price":11.805,"volume":4000}
{"time":"2009-05-05 17:19:24","price":11.805,"volume":5418}
{"time":"2009-05-05 17:19:24","price":11.805,"volume":1000}
{"time":"2009-05-05 17:19:24","price":11.805,"volume":748}
{"time":"2009-05-05 17:19:26","price":11.81,"volume":1000}
{"time":"2009-05-05 17:19:28","price":11.81,"volume":11396}
{"time":"2009-05-05 17:19:28","price":11.81,"volume":10000}
{"time":"2009-05-05 17:19:28","price":11.81,"volume":11186}
{"time":"2009-05-05 17:19:28","price":11.81,"volume":1444}
{"time":"2009-05-05 17:19:37","price":11.815,"volume":2}
{"time":"2009-05-05 17:19:37","price":11.815,"volume":2920}
{"time":"2009-05-05 17:19:37","price":11.815,"volume":2080}
{"time":"2009-05-05 17:19:50","price":11.815,"volume":13204}
{"time":"2009-05-05 17:19:50","price":11.815,"volume":8028}
{"time":"2009-05-05 17:19:50","price":11.82,"volume":4000}
{"time":"2009-05-05 17:19:50","price":11.82,"volume":4738}
{"time":"2009-05-05 17:19:50","price":11.825,"volume":2000}
{"time":"2009-05-05 17:19:50","price":11.825,"volume":3000}
{"time":"2009-05-05 17:19:50","price":11.825,"volume":23870}
{"time":"2009-05-05 17:19:50","price":11.815,"volume":8738}
{"time":"2009-05-05 17:19:50","price":11.82,"volume":1536}
{"time":"2009-05-05 17:19:51","price":11.82,"volume":600}
{"time":"2009-05-05 17:19:51","price":11.82,"volume":1000}
{"time":"2009-05-05 17:19:53","price":11.815,"volume":5712}
{"time":"2009-05-05 17:19:53","price":11.815,"volume":1800}
{"time":"2009-05-05 17:19:53","price":11.81,"volume":2488}
{"time":"2009-05-05 17:20:09","price":11.815,"volume":1934}
{"time":"2009-05-05 17:20:25","price":11.81,"volume":1124}
{"time":"2009-05-05 17:20:25","price":11.81,"volume":200}
{"time":"2009-05-05 17:20:25","price":11.81,"volume":2400}
{"time":"2009-05-05 17:20:25","price":11.81,"volume":1600}
{"time":"2009-05-05 17:20:32","price":11.81,"volume":1600}
{"time":"2009-05-05 17:20:33","price":11.81,"volume":3076}
{"time":"2009-05-05 17:20:33","price":11.81,"volume":924}
{"time":"2009-05-05 17:20:33","price":11.81,"volume":1934}
{"time":"2009-05-05 17:20:37","price":11.81,"volume":1600}
{"time":"2009-05-05 17:20:39","price":11.81,"volume":1000}
{"time":"2009-05-05 17:20:42","price":11.81,"volume":1600}
{"time":"2009-05-05 17:20:52","price":11.81,"volume":204}
{"time":"2009-05-05 17:20:56","price":11.81,"volume":1396}
{"time":"2009-05-05 17:20:56","price":11.81,"volume":1100}
{"time":"2009-05-05 17:21:13","price":11.805,"volume":652}
{"time":"2009-05-05 17:21:30","price":11.81,"volume":1936}
{"time":"2009-05-05 17:21:41","price":11.805,"volume":1600}
{"time":"2009-05-05 17:21:59","price":11.805,"volume":1658}
{"time":"2009-05-05 17:21:59","price":11.805,"volume":2200}
{"time":"2009-05-05 17:21:59","price":11.805,"volume":1000}
{"time":"2009-05-05 17:22:05","price":11.805,"volume":1400}
{"time":"2009-05-05 17:22:15","price":11.805,"volume":1400}
{"time":"2009-05-05 17:22:25","price":11.805,"volume":200}
{"time":"2009-05-05 17:22:25","price":11.805,"volume":64}
{"time":"2009-05-05 17:22:25","price":11.805,"volume":1136}
{"time":"2009-05-05 17:22:26","price":11.805,"volume":8040}
{"time":"2009-05-05 17:22:27","price":11.805,"volume":11960}
{"time":"2009-05-05 17:22:28","price":11.8,"volume":10000}
{"time":"2009-05-05 17:22:28","price":11.8,"volume":3000}
{"time":"2009-05-05 17:22:28","price":11.8,"volume":13128}
{"time":"2009-05-05 17:22:32","price":11.8,"volume":30000}
{"time":"2009-05-05 17:22:33","price":11.8,"volume":2126}
{"time":"2009-05-05 17:22:33","price":11.8,"volume":3874}
{"time":"2009-05-05 17:22:36","price":11.8,"volume":13220}
{"time":"2009-05-05 17:22:36","price":11.8,"volume":1000}
{"time":"2009-05-05 17:22:36","price":11.8,"volume":3716}
{"time":"2009-05-05 17:22:53","price":11.81,"volume":1520}
{"time":"2009-05-05 17:23:17","price":11.81,"volume":3800}
{"time":"2009-05-05 17:23:22","price":11.81,"volume":5990}
{"time":"2009-05-05 17:23:22","price":11.81,"volume":4378}
{"time":"2009-05-05 17:23:22","price":11.81,"volume":400}
{"time":"2009-05-05 17:23:22","price":11.81,"volume":2034}
{"time":"2009-05-05 17:23:22","price":11.81,"volume":712}
{"time":"2009-05-05 17:23:22","price":11.81,"volume":1164}
{"time":"2009-05-05 17:23:22","price":11.81,"volume":36}
{"time":"2009-05-05 17:23:34","price":11.81,"volume":2000}
{"time":"2009-05-05 17:23:34","price":11.81,"volume":1200}
{"time":"2009-05-05 17:23:34","price":11.81,"volume":4076}
{"time":"2009-05-05 17:23:51","price":11.81,"volume":1834}
{"time":"2009-05-05 17:24:17","price":11.81,"volume":1400}
{"time":"2009-05-05 17:24:17","price":11.81,"volume":2800}
{"time":"2009-05-05 17:24:17","price":11.81,"volume":582}
{"time":"2009-05-05 17:24:17","price":11.81,"volume":13090}
{"time":"2009-05-05 17:24:17","price":11.81,"volume":200}
{"time":"2009-05-05 17:24:17","price":11.81,"volume":600}
{"time":"2009-05-05 17:24:17","price":11.81,"volume":400}
{"time":"2009-05-05 17:24:17","price":11.81,"volume":200}
{"time":"2009-05-05 17:24:17","price":11.81,"volume":5520}
{"time":"2009-05-05 17:24:18","price":11.81,"volume":5208}
{"time":"2009-05-05 17:24:52","price":11.81,"volume":600}
{"time":"2009-05-05 17:24:54","price":11.81,"volume":1400}
{"time":"2009-05-05 17:24:57","price":11.815,"volume":3000}
{"time":"2009-05-05 17:24:58","price":11.815,"volume":2800}
{"time":"2009-05-05 17:24:58","price":11.815,"volume":1900}
{"time":"2009-05-05 17:24:58","price":11.815,"volume":900}
{"time":"2009-05-05 17:24:58","price":11.815,"volume":228}
{"time":"2009-05-05 17:24:58","price":11.815,"volume":3028}
{"time":"2009-05-05 17:24:58","price":11.815,"volume":944}
{"time":"2009-05-05 17:24:58","price":11.815,"volume":2000}
{"time":"2009-05-05 17:24:58","price":11.815,"volume":84}
{"time":"2009-05-05 17:24:58","price":11.815,"volume":3028}
{"time":"2009-05-05 17:24:58","price":11.815,"volume":3028}
{"time":"2009-05-05 17:24:58","price":11.815,"volume":3028}
{"time":"2009-05-05 17:24:58","price":11.815,"volume":34216}
{"time":"2009-05-05 17:24:58","price":11.815,"volume":352}
{"time":"2009-05-05 17:24:58","price":11.815,"volume":1000}
{"time":"2009-05-05 17:24:58","price":11.82,"volume":1676}
{"time":"2009-05-05 17:24:58","price":11.82,"volume":3028}
{"time":"2009-05-05 17:24:58","price":11.82,"volume":3028}
{"time":"2009-05-05 17:24:58","price":11.82,"volume":2268}
{"time":"2009-05-05 17:24:58","price":11.82,"volume":214}
{"time":"2009-05-05 17:24:59","price":11.82,"volume":400}
{"time":"2009-05-05 17:24:59","price":11.82,"volume":1386}
{"time":"2009-05-05 17:24:59","price":11.82,"volume":1000}
{"time":"2009-05-05 17:24:59","price":11.82,"volume":2214}
{"time":"2009-05-05 17:25:00","price":11.82,"volume":574}
{"time":"2009-05-05 17:25:06","price":11.825,"volume":758}
{"time":"2009-05-05 17:25:14","price":11.82,"volume":3800}
{"time":"2009-05-05 17:25:14","price":11.82,"volume":1400}
{"time":"2009-05-05 17:25:14","price":11.82,"volume":18608}
{"time":"2009-05-05 17:25:14","price":11.82,"volume":6316}
{"time":"2009-05-05 17:25:14","price":11.82,"volume":2200}
{"time":"2009-05-05 17:25:16","price":11.815,"volume":208}
{"time":"2009-05-05 17:25:16","price":11.815,"volume":1392}
{"time":"2009-05-05 17:25:16","price":11.815,"volume":1800}
{"time":"2009-05-05 17:25:16","price":11.815,"volume":608}
{"time":"2009-05-05 17:25:16","price":11.815,"volume":684}
{"time":"2009-05-05 17:25:16","price":11.815,"volume":2870}
{"time":"2009-05-05 17:25:16","price":11.815,"volume":574}
{"time":"2009-05-05 17:25:16","price":11.815,"volume":6736}
{"time":"2009-05-05 17:25:19","price":11.815,"volume":18}
{"time":"2009-05-05 17:25:19","price":11.815,"volume":86}
{"time":"2009-05-05 17:25:19","price":11.815,"volume":538}
{"time":"2009-05-05 17:25:25","price":11.815,"volume":758}
{"time":"2009-05-05 17:25:25","price":11.815,"volume":2200}
{"time":"2009-05-05 17:25:25","price":11.815,"volume":6152}
{"time":"2009-05-05 17:25:25","price":11.815,"volume":7514}
{"time":"2009-05-05 17:25:27","price":11.82,"volume":4000}
{"time":"2009-05-05 17:25:27","price":11.82,"volume":1652}
{"time":"2009-05-05 17:25:27","price":11.82,"volume":2000}
{"time":"2009-05-05 17:25:27","price":11.82,"volume":3976}
{"time":"2009-05-05 17:25:27","price":11.82,"volume":2760}
{"time":"2009-05-05 17:25:27","price":11.82,"volume":5612}
{"time":"2009-05-05 17:25:41","price":11.81,"volume":1600}
{"time":"2009-05-05 17:25:41","price":11.81,"volume":1400}
{"time":"2009-05-05 17:25:41","price":11.81,"volume":1516}
{"time":"2009-05-05 17:25:41","price":11.81,"volume":4058}
{"time":"2009-05-05 17:25:45","price":11.815,"volume":1200}
{"time":"2009-05-05 17:25:45","price":11.815,"volume":2000}
{"time":"2009-05-05 17:25:45","price":11.815,"volume":1330}
{"time":"2009-05-05 17:25:45","price":11.815,"volume":2000}
{"time":"2009-05-05 17:26:17","price":11.815,"volume":22170}
{"time":"2009-05-05 17:26:17","price":11.815,"volume":2000}
{"time":"2009-05-05 17:26:17","price":11.815,"volume":806}
{"time":"2009-05-05 17:26:22","price":11.81,"volume":1526}
{"time":"2009-05-05 17:26:22","price":11.81,"volume":2000}
{"time":"2009-05-05 17:26:22","price":11.81,"volume":1400}
{"time":"2009-05-05 17:26:22","price":11.81,"volume":4000}
{"time":"2009-05-05 17:26:29","price":11.805,"volume":10000}
{"time":"2009-05-05 17:26:31","price":11.805,"volume":1400}
{"time":"2009-05-05 17:26:34","price":11.805,"volume":3512}
{"time":"2009-05-05 17:26:57","price":11.805,"volume":1400}
{"time":"2009-05-05 17:26:57","price":11.805,"volume":3200}
{"time":"2009-05-05 17:27:24","price":11.81,"volume":200}
{"time":"2009-05-05 17:27:36","price":11.805,"volume":600}
{"time":"2009-05-05 17:27:36","price":11.81,"volume":1800}
{"time":"2009-05-05 17:27:36","price":11.81,"volume":6564}
{"time":"2009-05-05 17:27:36","price":11.81,"volume":4476}
{"time":"2009-05-05 17:27:36","price":11.81,"volume":2000}
{"time":"2009-05-05 17:27:36","price":11.81,"volume":1000}
{"time":"2009-05-05 17:27:36","price":11.81,"volume":1100}
{"time":"2009-05-05 17:27:36","price":11.81,"volume":10456}
{"time":"2009-05-05 17:27:36","price":11.81,"volume":9544}
{"time":"2009-05-05 17:27:37","price":11.81,"volume":7150}
{"time":"2009-05-05 17:27:37","price":11.81,"volume":13910}
{"time":"2009-05-05 17:27:37","price":11.81,"volume":2710}
{"time":"2009-05-05 17:27:37","price":11.81,"volume":4066}
{"time":"2009-05-05 17:27:37","price":11.81,"volume":12314}
{"time":"2009-05-05 17:27:53","price":11.81,"volume":2900}
{"time":"2009-05-05 17:27:53","price":11.81,"volume":720}
{"time":"2009-05-05 17:27:53","price":11.81,"volume":1400}
{"time":"2009-05-05 17:27:56","price":11.81,"volume":12000}
{"time":"2009-05-05 17:27:58","price":11.81,"volume":1400}
{"time":"2009-05-05 17:28:26","price":11.81,"volume":1900}
{"time":"2009-05-05 17:28:26","price":11.81,"volume":4192}
{"time":"2009-05-05 17:28:33","price":11.81,"volume":1200}
{"time":"2009-05-05 17:29:13","price":11.81,"volume":42}
{"time":"2009-05-05 17:29:13","price":11.81,"volume":1358}
{"time":"2009-05-05 17:29:13","price":11.81,"volume":2800}
{"time":"2009-05-05 17:29:13","price":11.81,"volume":322}
{"time":"2009-05-05 17:29:14","price":11.81,"volume":1222}
{"time":"2009-05-05 17:29:14","price":11.81,"volume":414}
{"time":"2009-05-05 17:29:46","price":11.805,"volume":3200}
{"time":"2009-05-05 17:29:50","price":11.815,"volume":2}
{"time":"2009-05-05 17:30:20","price":11.81,"volume":50}
{"time":"2009-05-05 17:30:31","price":11.805,"volume":1200}
{"time":"2009-05-05 17:30:31","price":11.805,"volume":3400}
{"time":"2009-05-05 17:30:31","price":11.805,"volume":4386}
{"time":"2009-05-05 17:30:31","price":11.805,"volume":4800}
{"time":"2009-05-05 17:30:31","price":11.805,"volume":1574}
{"time":"2009-05-05 17:30:36","price":11.805,"volume":1600}
{"time":"2009-05-05 17:30:37","price":11.805,"volume":1600}
{"time":"2009-05-05 17:30:37","price":11.805,"volume":1140}
{"time":"2009-05-05 17:31:02","price":11.81,"volume":1900}
{"time":"2009-05-05 17:31:03","price":11.81,"volume":424}
{"time":"2009-05-05 17:31:03","price":11.81,"volume":420}
{"time":"2009-05-05 17:31:03","price":11.81,"volume":1156}
{"time":"2009-05-05 17:31:03","price":11.81,"volume":1346}
{"time":"2009-05-05 17:31:03","price":11.81,"volume":2502}
{"time":"2009-05-05 17:31:03","price":11.81,"volume":152}
{"time":"2009-05-05 17:31:04","price":11.81,"volume":574}
{"time":"2009-05-05 17:31:04","price":11.81,"volume":1422}
{"time":"2009-05-05 17:31:04","price":11.81,"volume":1850}
{"time":"2009-05-05 17:31:04","price":11.81,"volume":754}
{"time":"2009-05-05 17:31:04","price":11.81,"volume":1500}
{"time":"2009-05-05 17:31:04","price":11.81,"volume":574}
{"time":"2009-05-05 17:31:05","price":11.81,"volume":1360}
{"time":"2009-05-05 17:31:05","price":11.81,"volume":1272}
{"time":"2009-05-05 17:31:05","price":11.81,"volume":340}
{"time":"2009-05-05 17:31:05","price":11.81,"volume":2776}
{"time":"2009-05-05 17:31:08","price":11.815,"volume":1998}
{"time":"2009-05-05 17:31:08","price":11.815,"volume":2000}
{"time":"2009-05-05 17:31:08","price":11.815,"volume":10000}
{"time":"2009-05-05 17:31:08","price":11.815,"volume":4000}
{"time":"2009-05-05 17:31:08","price":11.815,"volume":710}
{"time":"2009-05-05 17:31:08","price":11.82,"volume":200}
{"time":"2009-05-05 17:31:08","price":11.82,"volume":2000}
{"time":"2009-05-05 17:31:08","price":11.82,"volume":1000}
{"time":"2009-05-05 17:31:08","price":11.82,"volume":1672}
{"time":"2009-05-05 17:31:08","price":11.82,"volume":396}
{"time":"2009-05-05 17:31:08","price":11.82,"volume":8600}
{"time":"2009-05-05 17:31:34","price":11.82,"volume":2484}
{"time":"2009-05-05 17:31:34","price":11.82,"volume":1516}
{"time":"2009-05-05 17:31:34","price":11.82,"volume":2484}
{"time":"2009-05-05 17:31:34","price":11.825,"volume":3094}
{"time":"2009-05-05 17:31:44","price":11.825,"volume":6148}
{"time":"2009-05-05 17:31:44","price":11.825,"volume":2000}
{"time":"2009-05-05 17:31:44","price":11.825,"volume":8000}
{"time":"2009-05-05 17:31:44","price":11.825,"volume":4070}
{"time":"2009-05-05 17:31:45","price":11.825,"volume":1930}
{"time":"2009-05-05 17:31:45","price":11.825,"volume":1400}
{"time":"2009-05-05 17:31:56","price":11.825,"volume":10456}
{"time":"2009-05-05 17:31:56","price":11.825,"volume":19544}
{"time":"2009-05-05 17:31:56","price":11.825,"volume":10456}
{"time":"2009-05-05 17:32:13","price":11.825,"volume":1600}
{"time":"2009-05-05 17:32:13","price":11.825,"volume":1000}
{"time":"2009-05-05 17:32:13","price":11.825,"volume":3000}
{"time":"2009-05-05 17:32:16","price":11.825,"volume":3108}
{"time":"2009-05-05 17:32:16","price":11.83,"volume":3108}
{"time":"2009-05-05 17:32:28","price":11.83,"volume":4000}
{"time":"2009-05-05 17:32:41","price":11.825,"volume":1400}
{"time":"2009-05-05 17:32:43","price":11.825,"volume":2000}
{"time":"2009-05-05 17:32:44","price":11.825,"volume":2290}
{"time":"2009-05-05 17:33:16","price":11.825,"volume":3000}
{"time":"2009-05-05 17:33:25","price":11.825,"volume":1200}
{"time":"2009-05-05 17:33:25","price":11.82,"volume":2896}
{"time":"2009-05-05 17:33:28","price":11.825,"volume":236}
{"time":"2009-05-05 17:33:34","price":11.825,"volume":600}
{"time":"2009-05-05 17:33:49","price":11.82,"volume":1490}
{"time":"2009-05-05 17:33:49","price":11.82,"volume":1878}
{"time":"2009-05-05 17:33:49","price":11.82,"volume":1000}
{"time":"2009-05-05 17:33:49","price":11.82,"volume":9256}
{"time":"2009-05-05 17:33:50","price":11.82,"volume":236}
{"time":"2009-05-05 17:33:51","price":11.82,"volume":3600}
{"time":"2009-05-05 17:33:51","price":11.82,"volume":20000}
{"time":"2009-05-05 17:33:55","price":11.815,"volume":3872}
{"time":"2009-05-05 17:33:56","price":11.815,"volume":7640}
{"time":"2009-05-05 17:33:56","price":11.815,"volume":1386}
{"time":"2009-05-05 17:33:56","price":11.815,"volume":8614}
{"time":"2009-05-05 17:34:18","price":11.82,"volume":5200}
{"time":"2009-05-05 17:34:21","price":11.82,"volume":2682}
{"time":"2009-05-05 17:34:21","price":11.82,"volume":12118}
{"time":"2009-05-05 17:34:21","price":11.82,"volume":16298}
{"time":"2009-05-05 17:34:21","price":11.82,"volume":1800}
{"time":"2009-05-05 17:34:26","price":11.825,"volume":600}
{"time":"2009-05-05 17:34:26","price":11.825,"volume":2000}
{"time":"2009-05-05 17:34:26","price":11.825,"volume":1400}
{"time":"2009-05-05 17:34:26","price":11.825,"volume":412}
{"time":"2009-05-05 17:34:27","price":11.825,"volume":4000}
{"time":"2009-05-05 17:34:27","price":11.825,"volume":17940}
{"time":"2009-05-05 17:34:35","price":11.83,"volume":3938}
{"time":"2009-05-05 17:34:37","price":11.83,"volume":120}
{"time":"2009-05-05 17:34:42","price":11.83,"volume":4288}
{"time":"2009-05-05 17:35:00","price":11.83,"volume":4546}
{"time":"2009-05-05 17:35:00","price":11.83,"volume":2000}
{"time":"2009-05-05 17:35:00","price":11.83,"volume":1400}
{"time":"2009-05-05 17:35:00","price":11.83,"volume":2662}
{"time":"2009-05-05 17:35:00","price":11.83,"volume":4622}
{"time":"2009-05-05 17:35:45","price":11.83,"volume":2716}
{"time":"2009-05-05 17:35:45","price":11.83,"volume":1000}
{"time":"2009-05-05 17:35:45","price":11.83,"volume":1470}
{"time":"2009-05-05 17:35:53","price":11.83,"volume":1436}
{"time":"2009-05-05 17:35:54","price":11.83,"volume":1600}
{"time":"2009-05-05 17:35:55","price":11.83,"volume":6348}
{"time":"2009-05-05 17:35:55","price":11.83,"volume":8378}
{"time":"2009-05-05 17:35:55","price":11.83,"volume":768}
{"time":"2009-05-05 17:35:55","price":11.83,"volume":40}
{"time":"2009-05-05 17:35:55","price":11.83,"volume":2000}
{"time":"2009-05-05 17:35:55","price":11.83,"volume":2600}
{"time":"2009-05-05 17:35:55","price":11.83,"volume":15626}
{"time":"2009-05-05 17:35:55","price":11.83,"volume":1032}
{"time":"2009-05-05 17:35:55","price":11.83,"volume":6144}
{"time":"2009-05-05 17:35:55","price":11.83,"volume":20000}
{"time":"2009-05-05 17:35:55","price":11.83,"volume":16792}
{"time":"2009-05-05 17:35:55","price":11.83,"volume":1858}
{"time":"2009-05-05 17:35:55","price":11.83,"volume":200}
{"time":"2009-05-05 17:35:55","price":11.83,"volume":15006}
{"time":"2009-05-05 17:35:55","price":11.83,"volume":2220}
{"time":"2009-05-05 17:35:55","price":11.83,"volume":3200}
{"time":"2009-05-05 17:35:55","price":11.83,"volume":3330}
{"time":"2009-05-05 17:35:56","price":11.835,"volume":2000}
{"time":"2009-05-05 17:35:56","price":11.835,"volume":2072}
{"time":"2009-05-05 17:36:12","price":11.84,"volume":1000}
{"time":"2009-05-05 17:36:22","price":11.835,"volume":3000}
{"time":"2009-05-05 17:36:22","price":11.835,"volume":1100}
{"time":"2009-05-05 17:36:26","price":11.835,"volume":2400}
{"time":"2009-05-05 17:36:26","price":11.835,"volume":300}
{"time":"2009-05-05 17:36:26","price":11.835,"volume":9588}
{"time":"2009-05-05 17:36:26","price":11.835,"volume":6278}
{"time":"2009-05-05 17:36:26","price":11.835,"volume":18150}
{"time":"2009-05-05 17:36:26","price":11.835,"volume":2000}
{"time":"2009-05-05 17:36:30","price":11.83,"volume":1600}
{"time":"2009-05-05 17:36:30","price":11.83,"volume":9546}
{"time":"2009-05-05 17:36:55","price":11.83,"volume":2000}
{"time":"2009-05-05 17:37:07","price":11.825,"volume":2000}
{"time":"2009-05-05 17:37:07","price":11.825,"volume":12662}
{"time":"2009-05-05 17:37:07","price":11.825,"volume":2800}
{"time":"2009-05-05 17:37:07","price":11.825,"volume":13336}
{"time":"2009-05-05 17:37:07","price":11.825,"volume":8518}
{"time":"2009-05-05 17:37:07","price":11.825,"volume":600}
{"time":"2009-05-05 17:37:07","price":11.825,"volume":4386}
{"time":"2009-05-05 17:37:07","price":11.825,"volume":1858}
{"time":"2009-05-05 17:37:09","price":11.825,"volume":118}
{"time":"2009-05-05 17:37:10","price":11.825,"volume":21088}
{"time":"2009-05-05 17:37:15","price":11.83,"volume":1600}
{"time":"2009-05-05 17:37:15","price":11.83,"volume":600}
{"time":"2009-05-05 17:37:15","price":11.83,"volume":2136}
{"time":"2009-05-05 17:37:15","price":11.83,"volume":264}
{"time":"2009-05-05 17:37:15","price":11.83,"volume":1200}
{"time":"2009-05-05 17:37:15","price":11.83,"volume":400}
{"time":"2009-05-05 17:37:15","price":11.83,"volume":800}
{"time":"2009-05-05 17:37:15","price":11.83,"volume":400}
{"time":"2009-05-05 17:37:15","price":11.83,"volume":200}
{"time":"2009-05-05 17:37:15","price":11.83,"volume":1400}
{"time":"2009-05-05 17:37:15","price":11.83,"volume":800}
{"time":"2009-05-05 17:37:15","price":11.83,"volume":1000}
{"time":"2009-05-05 17:37:15","price":11.83,"volume":3100}
{"time":"2009-05-05 17:37:18","price":11.83,"volume":100}
{"time":"2009-05-05 17:37:18","price":11.83,"volume":800}
{"time":"2009-05-05 17:37:18","price":11.83,"volume":200}
{"time":"2009-05-05 17:37:18","price":11.83,"volume":2000}
{"time":"2009-05-05 17:37:18","price":11.83,"volume":1364}
{"time":"2009-05-05 17:37:20","price":11.83,"volume":1000}
{"time":"2009-05-05 17:37:20","price":11.83,"volume":1000}
{"time":"2009-05-05 17:37:20","price":11.83,"volume":2800}
{"time":"2009-05-05 17:37:20","price":11.835,"volume":200}
{"time":"2009-05-05 17:37:20","price":11.83,"volume":1800}
{"time":"2009-05-05 17:37:20","price":11.835,"volume":1800}
{"time":"2009-05-05 17:37:20","price":11.835,"volume":600}
{"time":"2009-05-05 17:37:20","price":11.835,"volume":200}
{"time":"2009-05-05 17:37:20","price":11.835,"volume":200}
{"time":"2009-05-05 17:37:20","price":11.835,"volume":1000}
{"time":"2009-05-05 17:37:20","price":11.835,"volume":400}
{"time":"2009-05-05 17:37:20","price":11.835,"volume":200}
{"time":"2009-05-05 17:37:20","price":11.835,"volume":800}
{"time":"2009-05-05 17:37:20","price":11.835,"volume":2000}
{"time":"2009-05-05 17:37:20","price":11.835,"volume":2400}
{"time":"2009-05-05 17:37:20","price":11.835,"volume":236}
{"time":"2009-05-05 17:37:20","price":11.835,"volume":200}
{"time":"2009-05-05 17:37:20","price":11.835,"volume":600}
{"time":"2009-05-05 17:37:20","price":11.835,"volume":200}
{"time":"2009-05-05 17:37:20","price":11.835,"volume":400}
{"time":"2009-05-05 17:37:20","price":11.835,"volume":400}
{"time":"2009-05-05 17:37:46","price":11.835,"volume":1858}
{"time":"2009-05-05 17:37:49","price":11.835,"volume":20000}
{"time":"2009-05-05 17:37:56","price":11.83,"volume":1000}
{"time":"2009-05-05 17:37:56","price":11.83,"volume":800}
{"time":"2009-05-05 17:37:56","price":11.83,"volume":3400}
{"time":"2009-05-05 17:37:56","price":11.83,"volume":4174}
{"time":"2009-05-05 17:37:58","price":11.83,"volume":2228}
{"time":"2009-05-05 17:37:58","price":11.83,"volume":400}
{"time":"2009-05-05 17:38:20","price":11.835,"volume":1858}
{"time":"2009-05-05 17:38:28","price":11.83,"volume":4068}
{"time":"2009-05-05 17:38:37","price":11.83,"volume":1600}
{"time":"2009-05-05 17:38:37","price":11.83,"volume":3000}
{"time":"2009-05-05 17:38:54","price":11.835,"volume":278}
{"time":"2009-05-05 17:38:54","price":11.835,"volume":1580}
{"time":"2009-05-05 17:39:08","price":11.825,"volume":1000}
{"time":"2009-05-05 17:39:08","price":11.825,"volume":3000}
{"time":"2009-05-05 17:39:13","price":11.825,"volume":1600}
{"time":"2009-05-05 17:39:28","price":11.825,"volume":1858}
{"time":"2009-05-05 17:39:42","price":11.83,"volume":200}
{"time":"2009-05-05 17:39:59","price":11.82,"volume":1800}
{"time":"2009-05-05 17:39:59","price":11.82,"volume":2200}
{"time":"2009-05-05 17:39:59","price":11.82,"volume":1858}
{"time":"2009-05-05 17:40:01","price":11.815,"volume":2000}
{"time":"2009-05-05 17:40:01","price":11.815,"volume":3594}
{"time":"2009-05-05 17:40:02","price":11.815,"volume":38}
{"time":"2009-05-05 17:40:18","price":11.815,"volume":962}
{"time":"2009-05-05 17:40:18","price":11.815,"volume":2038}
{"time":"2009-05-05 17:40:21","price":11.82,"volume":100}
{"time":"2009-05-05 17:40:36","price":11.82,"volume":1858}
{"time":"2009-05-05 17:40:56","price":11.815,"volume":362}
{"time":"2009-05-05 17:40:56","price":11.815,"volume":238}
{"time":"2009-05-05 17:40:56","price":11.815,"volume":200}
{"time":"2009-05-05 17:41:03","price":11.815,"volume":1162}
{"time":"2009-05-05 17:41:03","price":11.815,"volume":1800}
{"time":"2009-05-05 17:41:03","price":11.815,"volume":1858}
{"time":"2009-05-05 17:41:10","price":11.81,"volume":674}
{"time":"2009-05-05 17:41:10","price":11.81,"volume":1246}
{"time":"2009-05-05 17:41:11","price":11.81,"volume":4674}
{"time":"2009-05-05 17:41:36","price":11.81,"volume":6870}
{"time":"2009-05-05 17:41:36","price":11.81,"volume":1800}
{"time":"2009-05-05 17:41:36","price":11.81,"volume":1858}
{"time":"2009-05-05 17:42:02","price":11.805,"volume":2000}
{"time":"2009-05-05 17:42:10","price":11.805,"volume":4388}
{"time":"2009-05-05 17:42:10","price":11.805,"volume":8000}
{"time":"2009-05-05 17:42:10","price":11.805,"volume":2200}
{"time":"2009-05-05 17:42:10","price":11.805,"volume":1672}
{"time":"2009-05-05 17:42:10","price":11.805,"volume":2550}
{"time":"2009-05-05 17:42:10","price":11.805,"volume":2200}
{"time":"2009-05-05 17:42:10","price":11.805,"volume":1600}
{"time":"2009-05-05 17:42:10","price":11.805,"volume":1858}
{"time":"2009-05-05 17:42:14","price":11.8,"volume":2000}
{"time":"2009-05-05 17:42:14","price":11.8,"volume":1000}
{"time":"2009-05-05 17:42:14","price":11.8,"volume":200}
{"time":"2009-05-05 17:42:14","price":11.8,"volume":300}
{"time":"2009-05-05 17:42:14","price":11.8,"volume":2000}
{"time":"2009-05-05 17:42:14","price":11.8,"volume":2400}
{"time":"2009-05-05 17:42:14","price":11.8,"volume":1520}
{"time":"2009-05-05 17:42:14","price":11.8,"volume":1600}
{"time":"2009-05-05 17:42:14","price":11.8,"volume":20000}
{"time":"2009-05-05 17:42:14","price":11.8,"volume":2666}
{"time":"2009-05-05 17:42:20","price":11.8,"volume":1478}
{"time":"2009-05-05 17:42:20","price":11.8,"volume":322}
{"time":"2009-05-05 17:42:23","price":11.8,"volume":3388}
{"time":"2009-05-05 17:42:23","price":11.8,"volume":800}
{"time":"2009-05-05 17:42:23","price":11.8,"volume":19738}
{"time":"2009-05-05 17:42:28","price":11.8,"volume":416}
{"time":"2009-05-05 17:42:28","price":11.805,"volume":584}
{"time":"2009-05-05 17:42:42","price":11.805,"volume":1400}
{"time":"2009-05-05 17:42:42","price":11.81,"volume":1400}
{"time":"2009-05-05 17:42:52","price":11.805,"volume":1858}
{"time":"2009-05-05 17:42:54","price":11.8,"volume":488}
{"time":"2009-05-05 17:42:54","price":11.8,"volume":1200}
{"time":"2009-05-05 17:42:54","price":11.8,"volume":1312}
{"time":"2009-05-05 17:42:54","price":11.8,"volume":4554}
{"time":"2009-05-05 17:42:54","price":11.8,"volume":4266}
{"time":"2009-05-05 17:42:55","price":11.8,"volume":4000}
{"time":"2009-05-05 17:42:55","price":11.8,"volume":1734}
{"time":"2009-05-05 17:43:02","price":11.8,"volume":4352}
{"time":"2009-05-05 17:43:02","price":11.8,"volume":5648}
{"time":"2009-05-05 17:43:03","price":11.8,"volume":5648}
{"time":"2009-05-05 17:43:03","price":11.8,"volume":5648}
{"time":"2009-05-05 17:43:03","price":11.8,"volume":5648}
{"time":"2009-05-05 17:43:05","price":11.8,"volume":20}
{"time":"2009-05-05 17:43:05","price":11.8,"volume":1780}
{"time":"2009-05-05 17:43:08","price":11.8,"volume":10000}
{"time":"2009-05-05 17:43:08","price":11.8,"volume":2400}
{"time":"2009-05-05 17:43:21","price":11.8,"volume":2000}
{"time":"2009-05-05 17:43:21","price":11.8,"volume":1800}
{"time":"2009-05-05 17:43:25","price":11.8,"volume":1858}
{"time":"2009-05-05 17:43:34","price":11.795,"volume":600}
{"time":"2009-05-05 17:43:37","price":11.795,"volume":3000}
{"time":"2009-05-05 17:43:37","price":11.795,"volume":7868}
{"time":"2009-05-05 17:43:40","price":11.795,"volume":4910}
{"time":"2009-05-05 17:43:40","price":11.795,"volume":3200}
{"time":"2009-05-05 17:43:40","price":11.795,"volume":1600}
{"time":"2009-05-05 17:43:41","price":11.795,"volume":1158}
{"time":"2009-05-05 17:43:50","price":11.805,"volume":830}
{"time":"2009-05-05 17:43:52","price":11.8,"volume":1600}
{"time":"2009-05-05 17:43:52","price":11.8,"volume":812}
{"time":"2009-05-05 17:43:55","price":11.795,"volume":1046}
{"time":"2009-05-05 17:43:55","price":11.795,"volume":5000}
{"time":"2009-05-05 17:43:55","price":11.795,"volume":2000}
{"time":"2009-05-05 17:43:56","price":11.795,"volume":1800}
{"time":"2009-05-05 17:44:07","price":11.795,"volume":312}
{"time":"2009-05-05 17:44:07","price":11.8,"volume":2142}
{"time":"2009-05-05 17:44:07","price":11.8,"volume":2000}
{"time":"2009-05-05 17:44:08","price":11.8,"volume":4658}
{"time":"2009-05-05 17:44:08","price":11.8,"volume":312}
{"time":"2009-05-05 17:44:08","price":11.8,"volume":1830}
{"time":"2009-05-05 17:44:08","price":11.8,"volume":1800}
{"time":"2009-05-05 17:44:13","price":11.795,"volume":10000}
{"time":"2009-05-05 17:44:14","price":11.795,"volume":800}
{"time":"2009-05-05 17:44:18","price":11.795,"volume":3000}
{"time":"2009-05-05 17:44:18","price":11.795,"volume":2172}
{"time":"2009-05-05 17:44:22","price":11.795,"volume":6172}
{"time":"2009-05-05 17:44:22","price":11.795,"volume":2000}
{"time":"2009-05-05 17:44:22","price":11.79,"volume":9208}
{"time":"2009-05-05 17:44:22","price":11.79,"volume":500}
{"time":"2009-05-05 17:44:22","price":11.79,"volume":4292}
{"time":"2009-05-05 17:44:23","price":11.795,"volume":2000}
{"time":"2009-05-05 17:44:34","price":11.8,"volume":1858}
{"time":"2009-05-05 17:45:00","price":11.795,"volume":1800}
{"time":"2009-05-05 17:45:00","price":11.795,"volume":3400}
{"time":"2009-05-05 17:45:00","price":11.795,"volume":1858}
{"time":"2009-05-05 17:45:12","price":11.79,"volume":5708}
{"time":"2009-05-05 17:45:12","price":11.79,"volume":480}
{"time":"2009-05-05 17:45:12","price":11.79,"volume":1600}
{"time":"2009-05-05 17:45:12","price":11.79,"volume":1600}
{"time":"2009-05-05 17:45:12","price":11.79,"volume":2200}
{"time":"2009-05-05 17:45:22","price":11.79,"volume":20000}
{"time":"2009-05-05 17:45:22","price":11.79,"volume":5136}
{"time":"2009-05-05 17:45:22","price":11.79,"volume":10868}
{"time":"2009-05-05 17:45:26","price":11.795,"volume":2942}
{"time":"2009-05-05 17:45:26","price":11.795,"volume":2144}
{"time":"2009-05-05 17:45:26","price":11.795,"volume":3000}
{"time":"2009-05-05 17:45:26","price":11.795,"volume":1838}
{"time":"2009-05-05 17:45:34","price":11.795,"volume":2000}
{"time":"2009-05-05 17:45:42","price":11.795,"volume":1858}
{"time":"2009-05-05 17:46:03","price":11.795,"volume":722}
{"time":"2009-05-05 17:46:03","price":11.795,"volume":2000}
{"time":"2009-05-05 17:46:03","price":11.795,"volume":8868}
{"time":"2009-05-05 17:46:03","price":11.795,"volume":1000}
{"time":"2009-05-05 17:46:15","price":11.795,"volume":1858}
{"time":"2009-05-05 17:46:36","price":11.795,"volume":2142}
{"time":"2009-05-05 17:46:36","price":11.795,"volume":10868}
{"time":"2009-05-05 17:46:36","price":11.795,"volume":4090}
{"time":"2009-05-05 17:46:36","price":11.795,"volume":2000}
{"time":"2009-05-05 17:46:36","price":11.795,"volume":810}
{"time":"2009-05-05 17:46:36","price":11.795,"volume":3280}
{"time":"2009-05-05 17:46:36","price":11.795,"volume":58}
{"time":"2009-05-05 17:46:50","price":11.8,"volume":1858}
{"time":"2009-05-05 17:47:09","price":11.8,"volume":284}
{"time":"2009-05-05 17:47:09","price":11.8,"volume":2142}
{"time":"2009-05-05 17:47:09","price":11.8,"volume":3542}
{"time":"2009-05-05 17:47:09","price":11.8,"volume":2632}
{"time":"2009-05-05 17:47:24","price":11.8,"volume":1858}
{"time":"2009-05-05 17:47:32","price":11.8,"volume":42}
{"time":"2009-05-05 17:47:43","price":11.8,"volume":1440}
{"time":"2009-05-05 17:47:43","price":11.8,"volume":518}
{"time":"2009-05-05 17:47:43","price":11.8,"volume":5006}
{"time":"2009-05-05 17:47:48","price":11.795,"volume":1600}
{"time":"2009-05-05 17:47:48","price":11.795,"volume":3000}
{"time":"2009-05-05 17:47:48","price":11.795,"volume":3804}
{"time":"2009-05-05 17:47:48","price":11.795,"volume":582}
{"time":"2009-05-05 17:47:48","price":11.795,"volume":3086}
{"time":"2009-05-05 17:47:48","price":11.795,"volume":1858}
{"time":"2009-05-05 17:47:49","price":11.795,"volume":800}
{"time":"2009-05-05 17:47:49","price":11.8,"volume":2600}
{"time":"2009-05-05 17:48:19","price":11.795,"volume":2000}
{"time":"2009-05-05 17:48:19","price":11.795,"volume":8000}
{"time":"2009-05-05 17:48:32","price":11.795,"volume":1858}
{"time":"2009-05-05 17:48:59","price":11.79,"volume":2000}
{"time":"2009-05-05 17:48:59","price":11.79,"volume":5056}
{"time":"2009-05-05 17:48:59","price":11.79,"volume":1600}
{"time":"2009-05-05 17:48:59","price":11.79,"volume":21344}
{"time":"2009-05-05 17:49:00","price":11.79,"volume":982}
{"time":"2009-05-05 17:49:00","price":11.79,"volume":3660}
{"time":"2009-05-05 17:49:02","price":11.79,"volume":21736}
{"time":"2009-05-05 17:49:02","price":11.79,"volume":23840}
{"time":"2009-05-05 17:49:03","price":11.79,"volume":3000}
{"time":"2009-05-05 17:49:03","price":11.79,"volume":3000}
{"time":"2009-05-05 17:49:06","price":11.795,"volume":1454}
{"time":"2009-05-05 17:49:06","price":11.795,"volume":404}
{"time":"2009-05-05 17:49:19","price":11.795,"volume":2200}
{"time":"2009-05-05 17:49:31","price":11.795,"volume":800}
{"time":"2009-05-05 17:49:37","price":11.795,"volume":1000}
{"time":"2009-05-05 17:49:40","price":11.795,"volume":1858}
{"time":"2009-05-05 17:49:49","price":11.795,"volume":3100}
{"time":"2009-05-05 17:49:51","price":11.795,"volume":1200}
{"time":"2009-05-05 17:49:51","price":11.795,"volume":7532}
{"time":"2009-05-05 17:49:51","price":11.795,"volume":2468}
{"time":"2009-05-05 17:49:51","price":11.795,"volume":1402}
{"time":"2009-05-05 17:49:51","price":11.795,"volume":3000}
{"time":"2009-05-05 17:49:51","price":11.795,"volume":2200}
{"time":"2009-05-05 17:49:51","price":11.795,"volume":10868}
{"time":"2009-05-05 17:49:51","price":11.795,"volume":1070}
{"time":"2009-05-05 17:49:51","price":11.795,"volume":2930}
{"time":"2009-05-05 17:49:51","price":11.795,"volume":3000}
{"time":"2009-05-05 17:49:57","price":11.8,"volume":400}
{"time":"2009-05-05 17:50:01","price":11.79,"volume":1600}
{"time":"2009-05-05 17:50:01","price":11.79,"volume":23420}
{"time":"2009-05-05 17:50:01","price":11.79,"volume":200}
{"time":"2009-05-05 17:50:01","price":11.79,"volume":1200}
{"time":"2009-05-05 17:50:01","price":11.79,"volume":13584}
{"time":"2009-05-05 17:50:01","price":11.79,"volume":1640}
{"time":"2009-05-05 17:50:01","price":11.79,"volume":1644}
{"time":"2009-05-05 17:50:01","price":11.79,"volume":1800}
{"time":"2009-05-05 17:50:01","price":11.79,"volume":3000}
{"time":"2009-05-05 17:50:01","price":11.79,"volume":4000}
{"time":"2009-05-05 17:50:05","price":11.79,"volume":8892}
{"time":"2009-05-05 17:50:09","price":11.79,"volume":1976}
{"time":"2009-05-05 17:50:09","price":11.79,"volume":4838}
{"time":"2009-05-05 17:50:13","price":11.795,"volume":2000}
{"time":"2009-05-05 17:50:13","price":11.795,"volume":200}
{"time":"2009-05-05 17:50:14","price":11.795,"volume":1858}
{"time":"2009-05-05 17:50:18","price":11.79,"volume":800}
{"time":"2009-05-05 17:50:19","price":11.79,"volume":1200}
{"time":"2009-05-05 17:50:19","price":11.79,"volume":1800}
{"time":"2009-05-05 17:50:19","price":11.79,"volume":1400}
{"time":"2009-05-05 17:50:28","price":11.795,"volume":2000}
{"time":"2009-05-05 17:50:48","price":11.795,"volume":1858}
{"time":"2009-05-05 17:50:52","price":11.795,"volume":500}
{"time":"2009-05-05 17:51:22","price":11.795,"volume":1858}
{"time":"2009-05-05 17:51:44","price":11.795,"volume":5154}
{"time":"2009-05-05 17:51:45","price":11.795,"volume":3878}
{"time":"2009-05-05 17:51:45","price":11.795,"volume":2560}
{"time":"2009-05-05 17:51:45","price":11.795,"volume":10868}
{"time":"2009-05-05 17:51:45","price":11.795,"volume":2000}
{"time":"2009-05-05 17:51:54","price":11.8,"volume":2000}
{"time":"2009-05-05 17:51:56","price":11.8,"volume":1858}
{"time":"2009-05-05 17:52:23","price":11.8,"volume":1200}
{"time":"2009-05-05 17:52:30","price":11.8,"volume":284}
{"time":"2009-05-05 17:52:30","price":11.8,"volume":1574}
{"time":"2009-05-05 17:52:35","price":11.8,"volume":1048}
{"time":"2009-05-05 17:52:40","price":11.8,"volume":4892}
{"time":"2009-05-05 17:52:43","price":11.8,"volume":1280}
{"time":"2009-05-05 17:52:43","price":11.8,"volume":920}
{"time":"2009-05-05 17:53:04","price":11.8,"volume":1858}
{"time":"2009-05-05 17:53:07","price":11.8,"volume":1190}
{"time":"2009-05-05 17:53:07","price":11.8,"volume":1516}
{"time":"2009-05-05 17:53:07","price":11.8,"volume":494}
{"time":"2009-05-05 17:53:15","price":11.8,"volume":400}
{"time":"2009-05-05 17:53:15","price":11.795,"volume":1600}
{"time":"2009-05-05 17:53:15","price":11.795,"volume":3600}
{"time":"2009-05-05 17:53:15","price":11.795,"volume":4386}
{"time":"2009-05-05 17:53:15","price":11.795,"volume":2000}
{"time":"2009-05-05 17:53:24","price":11.795,"volume":2142}
{"time":"2009-05-05 17:53:24","price":11.795,"volume":21136}
{"time":"2009-05-05 17:53:31","price":11.795,"volume":200}
{"time":"2009-05-05 17:53:38","price":11.8,"volume":1858}
{"time":"2009-05-05 17:54:12","price":11.8,"volume":1056}
{"time":"2009-05-05 17:54:12","price":11.8,"volume":802}
{"time":"2009-05-05 17:54:15","price":11.8,"volume":960}
{"time":"2009-05-05 17:54:15","price":11.8,"volume":90}
{"time":"2009-05-05 17:54:45","price":11.8,"volume":966}
{"time":"2009-05-05 17:54:45","price":11.8,"volume":2034}
{"time":"2009-05-05 17:54:46","price":11.8,"volume":924}
{"time":"2009-05-05 17:54:46","price":11.8,"volume":934}
{"time":"2009-05-05 17:55:19","price":11.8,"volume":300}
{"time":"2009-05-05 17:55:20","price":11.8,"volume":766}
{"time":"2009-05-05 17:55:20","price":11.8,"volume":1000}
{"time":"2009-05-05 17:55:20","price":11.8,"volume":92}
{"time":"2009-05-05 17:55:39","price":11.8,"volume":1230}
{"time":"2009-05-05 17:55:40","price":11.8,"volume":3394}
{"time":"2009-05-05 17:55:40","price":11.8,"volume":1060}
{"time":"2009-05-05 17:55:40","price":11.8,"volume":9758}
{"time":"2009-05-05 17:55:40","price":11.8,"volume":3716}
{"time":"2009-05-05 17:55:43","price":11.8,"volume":5466}
{"time":"2009-05-05 17:55:43","price":11.8,"volume":1756}
{"time":"2009-05-05 17:55:43","price":11.8,"volume":778}
{"time":"2009-05-05 17:55:46","price":11.8,"volume":622}
{"time":"2009-05-05 17:55:46","price":11.8,"volume":2356}
{"time":"2009-05-05 17:55:46","price":11.8,"volume":798}
{"time":"2009-05-05 17:55:46","price":11.8,"volume":15750}
{"time":"2009-05-05 17:55:54","price":11.8,"volume":1858}
{"time":"2009-05-05 17:55:55","price":11.8,"volume":1048}
{"time":"2009-05-05 17:56:12","price":11.795,"volume":2800}
{"time":"2009-05-05 17:56:12","price":11.795,"volume":2200}
{"time":"2009-05-05 17:56:12","price":11.795,"volume":2000}
{"time":"2009-05-05 17:56:12","price":11.795,"volume":1270}
{"time":"2009-05-05 17:56:12","price":11.795,"volume":12016}
{"time":"2009-05-05 17:56:12","price":11.795,"volume":1388}
{"time":"2009-05-05 17:56:12","price":11.795,"volume":3000}
{"time":"2009-05-05 17:56:12","price":11.795,"volume":200}
{"time":"2009-05-05 17:56:12","price":11.8,"volume":4632}
{"time":"2009-05-05 17:56:15","price":11.795,"volume":1400}
{"time":"2009-05-05 17:56:15","price":11.8,"volume":440}
{"time":"2009-05-05 17:56:15","price":11.8,"volume":308}
{"time":"2009-05-05 17:56:15","price":11.8,"volume":252}
{"time":"2009-05-05 17:56:28","price":11.8,"volume":146}
{"time":"2009-05-05 17:56:28","price":11.8,"volume":486}
{"time":"2009-05-05 17:56:28","price":11.8,"volume":566}
{"time":"2009-05-05 17:56:28","price":11.8,"volume":660}
{"time":"2009-05-05 17:56:31","price":11.8,"volume":2200}
{"time":"2009-05-05 17:56:52","price":11.8,"volume":3800}
{"time":"2009-05-05 17:57:02","price":11.8,"volume":1858}
{"time":"2009-05-05 17:57:16","price":11.8,"volume":1200}
{"time":"2009-05-05 17:57:32","price":11.8,"volume":1950}
{"time":"2009-05-05 17:57:32","price":11.8,"volume":756}
{"time":"2009-05-05 17:57:36","price":11.8,"volume":1048}
{"time":"2009-05-05 17:57:36","price":11.8,"volume":1858}
{"time":"2009-05-05 17:57:38","price":11.8,"volume":2200}
{"time":"2009-05-05 17:57:43","price":11.795,"volume":5024}
{"time":"2009-05-05 17:57:43","price":11.795,"volume":10206}
{"time":"2009-05-05 17:57:43","price":11.795,"volume":1570}
{"time":"2009-05-05 17:57:43","price":11.795,"volume":2286}
{"time":"2009-05-05 17:57:43","price":11.795,"volume":2400}
{"time":"2009-05-05 17:57:43","price":11.795,"volume":4388}
{"time":"2009-05-05 17:57:43","price":11.795,"volume":12074}
{"time":"2009-05-05 17:57:43","price":11.795,"volume":1502}
{"time":"2009-05-05 17:57:43","price":11.795,"volume":4600}
{"time":"2009-05-05 17:57:44","price":11.795,"volume":4542}
{"time":"2009-05-05 17:57:44","price":11.795,"volume":308}
{"time":"2009-05-05 17:57:44","price":11.795,"volume":1680}
{"time":"2009-05-05 17:57:48","price":11.79,"volume":400}
{"time":"2009-05-05 17:57:48","price":11.79,"volume":2000}
{"time":"2009-05-05 17:57:48","price":11.79,"volume":2000}
{"time":"2009-05-05 17:57:48","price":11.79,"volume":2288}
{"time":"2009-05-05 17:57:49","price":11.795,"volume":2000}
{"time":"2009-05-05 17:57:53","price":11.795,"volume":18874}
{"time":"2009-05-05 17:58:08","price":11.79,"volume":1200}
{"time":"2009-05-05 17:58:08","price":11.79,"volume":2400}
{"time":"2009-05-05 17:58:08","price":11.79,"volume":1600}
{"time":"2009-05-05 17:58:08","price":11.79,"volume":1604}
{"time":"2009-05-05 17:58:15","price":11.785,"volume":9382}
{"time":"2009-05-05 17:58:15","price":11.785,"volume":5328}
{"time":"2009-05-05 17:58:15","price":11.785,"volume":9510}
{"time":"2009-05-05 17:58:15","price":11.785,"volume":5780}
{"time":"2009-05-05 17:58:15","price":11.785,"volume":9138}
{"time":"2009-05-05 17:58:15","price":11.785,"volume":3308}
{"time":"2009-05-05 17:58:18","price":11.785,"volume":626}
{"time":"2009-05-05 17:58:20","price":11.78,"volume":1182}
{"time":"2009-05-05 17:58:20","price":11.78,"volume":7166}
{"time":"2009-05-05 17:58:22","price":11.78,"volume":1592}
{"time":"2009-05-05 17:58:22","price":11.78,"volume":9360}
{"time":"2009-05-05 17:58:22","price":11.785,"volume":1200}
{"time":"2009-05-05 17:58:22","price":11.79,"volume":200}
{"time":"2009-05-05 17:58:25","price":11.78,"volume":3916}
{"time":"2009-05-05 17:58:25","price":11.78,"volume":3074}
{"time":"2009-05-05 17:58:27","price":11.78,"volume":9204}
{"time":"2009-05-05 17:58:27","price":11.78,"volume":1000}
{"time":"2009-05-05 17:58:27","price":11.78,"volume":110}
{"time":"2009-05-05 17:58:28","price":11.78,"volume":1890}
{"time":"2009-05-05 17:58:28","price":11.78,"volume":1312}
{"time":"2009-05-05 17:58:28","price":11.78,"volume":528}
{"time":"2009-05-05 17:58:28","price":11.78,"volume":9800}
{"time":"2009-05-05 17:58:28","price":11.78,"volume":4088}
{"time":"2009-05-05 17:58:30","price":11.775,"volume":12130}
{"time":"2009-05-05 17:58:32","price":11.775,"volume":2000}
{"time":"2009-05-05 17:58:32","price":11.78,"volume":2000}
{"time":"2009-05-05 17:58:32","price":11.78,"volume":2000}
{"time":"2009-05-05 17:58:32","price":11.78,"volume":3168}
{"time":"2009-05-05 17:58:32","price":11.78,"volume":4088}
{"time":"2009-05-05 17:58:32","price":11.78,"volume":6536}
{"time":"2009-05-05 17:58:35","price":11.77,"volume":100}
{"time":"2009-05-05 17:58:35","price":11.77,"volume":5000}
{"time":"2009-05-05 17:58:35","price":11.77,"volume":1000}
{"time":"2009-05-05 17:58:35","price":11.77,"volume":3000}
{"time":"2009-05-05 17:58:35","price":11.77,"volume":2000}
{"time":"2009-05-05 17:58:35","price":11.77,"volume":10456}
{"time":"2009-05-05 17:58:35","price":11.77,"volume":5228}
{"time":"2009-05-05 17:58:40","price":11.765,"volume":10000}
{"time":"2009-05-05 17:58:40","price":11.76,"volume":10000}
{"time":"2009-05-05 17:58:41","price":11.76,"volume":3000}
{"time":"2009-05-05 17:58:41","price":11.76,"volume":10000}
{"time":"2009-05-05 17:58:41","price":11.76,"volume":600}
{"time":"2009-05-05 17:58:41","price":11.76,"volume":948}
{"time":"2009-05-05 17:58:41","price":11.76,"volume":5976}
{"time":"2009-05-05 17:58:42","price":11.76,"volume":3000}
{"time":"2009-05-05 17:58:42","price":11.76,"volume":1000}
{"time":"2009-05-05 17:58:42","price":11.76,"volume":8394}
{"time":"2009-05-05 17:58:42","price":11.76,"volume":1606}
{"time":"2009-05-05 17:58:42","price":11.76,"volume":1000}
{"time":"2009-05-05 17:58:43","price":11.76,"volume":8532}
{"time":"2009-05-05 17:58:58","price":11.77,"volume":200}
{"time":"2009-05-05 17:58:58","price":11.77,"volume":2000}
{"time":"2009-05-05 17:58:58","price":11.77,"volume":2150}
{"time":"2009-05-05 17:58:58","price":11.77,"volume":2464}
{"time":"2009-05-05 17:59:02","price":11.775,"volume":1858}
{"time":"2009-05-05 17:59:03","price":11.765,"volume":1800}
{"time":"2009-05-05 17:59:03","price":11.765,"volume":1200}
{"time":"2009-05-05 17:59:03","price":11.76,"volume":58}
{"time":"2009-05-05 17:59:15","price":11.765,"volume":1048}
{"time":"2009-05-05 17:59:15","price":11.765,"volume":4000}
{"time":"2009-05-05 17:59:15","price":11.765,"volume":2000}
{"time":"2009-05-05 17:59:15","price":11.76,"volume":410}
{"time":"2009-05-05 17:59:15","price":11.76,"volume":3410}
{"time":"2009-05-05 17:59:36","price":11.775,"volume":1858}
{"time":"2009-05-05 17:59:46","price":11.77,"volume":9136}
{"time":"2009-05-05 17:59:49","price":11.77,"volume":864}
{"time":"2009-05-05 17:59:49","price":11.77,"volume":136}
{"time":"2009-05-05 17:59:54","price":11.77,"volume":2012}
{"time":"2009-05-05 17:59:54","price":11.77,"volume":9320}
{"time":"2009-05-05 18:00:08","price":11.765,"volume":1858}
{"time":"2009-05-05 18:00:08","price":11.765,"volume":10000}
{"time":"2009-05-05 18:00:08","price":11.765,"volume":1200}
{"time":"2009-05-05 18:00:08","price":11.765,"volume":14240}
{"time":"2009-05-05 18:00:08","price":11.765,"volume":372}
{"time":"2009-05-05 18:00:10","price":11.76,"volume":3556}
{"time":"2009-05-05 18:00:10","price":11.76,"volume":1800}
{"time":"2009-05-05 18:00:10","price":11.76,"volume":3034}
{"time":"2009-05-05 18:00:10","price":11.76,"volume":10000}
{"time":"2009-05-05 18:00:10","price":11.76,"volume":10000}
{"time":"2009-05-05 18:00:10","price":11.76,"volume":7318}
{"time":"2009-05-05 18:00:10","price":11.76,"volume":2682}
{"time":"2009-05-05 18:00:10","price":11.76,"volume":1666}
{"time":"2009-05-05 18:00:10","price":11.76,"volume":2682}
{"time":"2009-05-05 18:00:10","price":11.76,"volume":5474}
{"time":"2009-05-05 18:00:10","price":11.76,"volume":1844}
{"time":"2009-05-05 18:00:10","price":11.76,"volume":4242}
{"time":"2009-05-05 18:00:11","price":11.76,"volume":4408}
{"time":"2009-05-05 18:00:11","price":11.76,"volume":3714}
{"time":"2009-05-05 18:00:11","price":11.76,"volume":1878}
{"time":"2009-05-05 18:00:11","price":11.76,"volume":2892}
{"time":"2009-05-05 18:00:11","price":11.76,"volume":4000}
{"time":"2009-05-05 18:00:11","price":11.76,"volume":2000}
{"time":"2009-05-05 18:00:12","price":11.76,"volume":4000}
{"time":"2009-05-05 18:00:13","price":11.76,"volume":4278}
{"time":"2009-05-05 18:00:15","price":11.755,"volume":1000}
{"time":"2009-05-05 18:00:15","price":11.755,"volume":10000}
{"time":"2009-05-05 18:00:15","price":11.755,"volume":1330}
{"time":"2009-05-05 18:00:15","price":11.755,"volume":1000}
{"time":"2009-05-05 18:00:15","price":11.755,"volume":1000}
{"time":"2009-05-05 18:00:18","price":11.755,"volume":2400}
{"time":"2009-05-05 18:00:18","price":11.755,"volume":1000}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":420}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":600}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":20000}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":80}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":400}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":1000}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":500}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":240}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":400}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":1000}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":7924}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":600}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":9852}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":400}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":2400}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":400}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":1500}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":3486}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":3000}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":13574}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":4912}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":24600}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":598}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":6906}
{"time":"2009-05-05 18:00:22","price":11.75,"volume":1836}
{"time":"2009-05-05 18:00:23","price":11.745,"volume":2000}
{"time":"2009-05-05 18:00:25","price":11.745,"volume":4000}
{"time":"2009-05-05 18:00:25","price":11.745,"volume":2000}
{"time":"2009-05-05 18:00:25","price":11.745,"volume":2000}
{"time":"2009-05-05 18:00:26","price":11.745,"volume":2868}
{"time":"2009-05-05 18:00:26","price":11.75,"volume":1400}
{"time":"2009-05-05 18:00:26","price":11.75,"volume":600}
{"time":"2009-05-05 18:00:26","price":11.75,"volume":400}
{"time":"2009-05-05 18:00:34","price":11.745,"volume":2000}
{"time":"2009-05-05 18:00:35","price":11.75,"volume":400}
{"time":"2009-05-05 18:00:36","price":11.75,"volume":1600}
{"time":"2009-05-05 18:00:36","price":11.75,"volume":552}
{"time":"2009-05-05 18:00:36","price":11.75,"volume":4000}
{"time":"2009-05-05 18:00:36","price":11.75,"volume":7476}
{"time":"2009-05-05 18:00:39","price":11.745,"volume":400}
{"time":"2009-05-05 18:00:41","price":11.745,"volume":1200}
{"time":"2009-05-05 18:00:41","price":11.74,"volume":2000}
{"time":"2009-05-05 18:00:41","price":11.74,"volume":200}
{"time":"2009-05-05 18:00:41","price":11.74,"volume":800}
{"time":"2009-05-05 18:00:41","price":11.74,"volume":1200}
{"time":"2009-05-05 18:00:41","price":11.74,"volume":800}
{"time":"2009-05-05 18:00:43","price":11.745,"volume":10000}
{"time":"2009-05-05 18:00:43","price":11.745,"volume":800}
{"time":"2009-05-05 18:00:43","price":11.745,"volume":1200}
{"time":"2009-05-05 18:00:43","price":11.745,"volume":2000}
{"time":"2009-05-05 18:00:44","price":11.745,"volume":1600}
{"time":"2009-05-05 18:00:44","price":11.745,"volume":1634}
{"time":"2009-05-05 18:00:44","price":11.745,"volume":3566}
{"time":"2009-05-05 18:00:44","price":11.745,"volume":1600}
{"time":"2009-05-05 18:00:44","price":11.745,"volume":1858}
{"time":"2009-05-05 18:00:44","price":11.74,"volume":17200}
{"time":"2009-05-05 18:00:45","price":11.745,"volume":2800}
{"time":"2009-05-05 18:00:45","price":11.74,"volume":2000}
{"time":"2009-05-05 18:00:45","price":11.74,"volume":3032}
{"time":"2009-05-05 18:00:56","price":11.75,"volume":1048}
{"time":"2009-05-05 18:00:59","price":11.745,"volume":21698}
{"time":"2009-05-05 18:01:00","price":11.745,"volume":21984}
{"time":"2009-05-05 18:01:06","price":11.745,"volume":2400}
{"time":"2009-05-05 18:01:10","price":11.745,"volume":8468}
{"time":"2009-05-05 18:01:10","price":11.745,"volume":1532}
{"time":"2009-05-05 18:01:13","price":11.745,"volume":622}
{"time":"2009-05-05 18:01:13","price":11.745,"volume":2726}
{"time":"2009-05-05 18:01:18","price":11.75,"volume":1858}
{"time":"2009-05-05 18:01:18","price":11.75,"volume":12194}
{"time":"2009-05-05 18:01:21","price":11.75,"volume":436}
{"time":"2009-05-05 18:01:21","price":11.75,"volume":1564}
{"time":"2009-05-05 18:01:21","price":11.75,"volume":700}
{"time":"2009-05-05 18:01:28","price":11.75,"volume":852}
{"time":"2009-05-05 18:01:28","price":11.75,"volume":3000}
{"time":"2009-05-05 18:01:28","price":11.75,"volume":2152}
{"time":"2009-05-05 18:01:28","price":11.75,"volume":4694}
{"time":"2009-05-05 18:01:28","price":11.75,"volume":1330}
{"time":"2009-05-05 18:01:31","price":11.745,"volume":174}
{"time":"2009-05-05 18:01:31","price":11.745,"volume":1000}
{"time":"2009-05-05 18:01:31","price":11.745,"volume":1426}
{"time":"2009-05-05 18:01:40","price":11.745,"volume":2154}
{"time":"2009-05-05 18:01:40","price":11.75,"volume":2000}
{"time":"2009-05-05 18:01:40","price":11.75,"volume":154}
{"time":"2009-05-05 18:01:43","price":11.75,"volume":10000}
{"time":"2009-05-05 18:01:46","price":11.75,"volume":2200}
{"time":"2009-05-05 18:01:46","price":11.75,"volume":1858}
{"time":"2009-05-05 18:01:46","price":11.75,"volume":2000}
{"time":"2009-05-05 18:01:46","price":11.745,"volume":1942}
{"time":"2009-05-05 18:01:54","price":11.75,"volume":1000}
{"time":"2009-05-05 18:01:54","price":11.75,"volume":2600}
{"time":"2009-05-05 18:02:07","price":11.75,"volume":2000}
{"time":"2009-05-05 18:02:07","price":11.75,"volume":1934}
{"time":"2009-05-05 18:02:07","price":11.75,"volume":2000}
{"time":"2009-05-05 18:02:07","price":11.75,"volume":8868}
{"time":"2009-05-05 18:02:26","price":11.755,"volume":1858}
{"time":"2009-05-05 18:02:30","price":11.755,"volume":6984}
{"time":"2009-05-05 18:02:36","price":11.76,"volume":1050}
{"time":"2009-05-05 18:02:39","price":11.755,"volume":400}
{"time":"2009-05-05 18:02:39","price":11.755,"volume":1200}
{"time":"2009-05-05 18:02:39","price":11.755,"volume":5000}
{"time":"2009-05-05 18:02:39","price":11.755,"volume":1200}
{"time":"2009-05-05 18:02:39","price":11.75,"volume":5200}
{"time":"2009-05-05 18:02:41","price":11.755,"volume":2000}
{"time":"2009-05-05 18:02:46","price":11.76,"volume":2000}
{"time":"2009-05-05 18:02:48","price":11.755,"volume":3000}
{"time":"2009-05-05 18:02:48","price":11.75,"volume":16968}
{"time":"2009-05-05 18:02:48","price":11.75,"volume":3600}
{"time":"2009-05-05 18:02:48","price":11.75,"volume":400}
{"time":"2009-05-05 18:02:48","price":11.75,"volume":1458}
{"time":"2009-05-05 18:02:50","price":11.75,"volume":1000}
{"time":"2009-05-05 18:02:50","price":11.75,"volume":1000}
{"time":"2009-05-05 18:02:50","price":11.75,"volume":4814}
{"time":"2009-05-05 18:02:52","price":11.75,"volume":1800}
{"time":"2009-05-05 18:02:52","price":11.75,"volume":200}
{"time":"2009-05-05 18:02:54","price":11.75,"volume":1840}
{"time":"2009-05-05 18:03:01","price":11.75,"volume":7034}
{"time":"2009-05-05 18:03:01","price":11.75,"volume":2000}
{"time":"2009-05-05 18:03:01","price":11.75,"volume":10868}
{"time":"2009-05-05 18:03:01","price":11.75,"volume":1000}
{"time":"2009-05-05 18:03:01","price":11.75,"volume":11478}
{"time":"2009-05-05 18:03:05","price":11.75,"volume":3600}
{"time":"2009-05-05 18:03:09","price":11.745,"volume":244}
{"time":"2009-05-05 18:03:09","price":11.745,"volume":6000}
{"time":"2009-05-05 18:03:09","price":11.745,"volume":4000}
{"time":"2009-05-05 18:03:09","price":11.745,"volume":1082}
{"time":"2009-05-05 18:03:09","price":11.745,"volume":2000}
{"time":"2009-05-05 18:03:09","price":11.745,"volume":2800}
{"time":"2009-05-05 18:03:09","price":11.74,"volume":1000}
{"time":"2009-05-05 18:03:12","price":11.74,"volume":4386}
{"time":"2009-05-05 18:03:12","price":11.74,"volume":11000}
{"time":"2009-05-05 18:03:29","price":11.74,"volume":400}
{"time":"2009-05-05 18:03:29","price":11.74,"volume":3400}
{"time":"2009-05-05 18:03:31","price":11.74,"volume":1600}
{"time":"2009-05-05 18:03:31","price":11.74,"volume":12030}
{"time":"2009-05-05 18:03:31","price":11.74,"volume":6370}
{"time":"2009-05-05 18:03:34","price":11.74,"volume":1858}
{"time":"2009-05-05 18:03:39","price":11.735,"volume":6990}
{"time":"2009-05-05 18:03:39","price":11.735,"volume":1000}
{"time":"2009-05-05 18:03:42","price":11.735,"volume":5100}
{"time":"2009-05-05 18:03:42","price":11.735,"volume":574}
{"time":"2009-05-05 18:03:42","price":11.735,"volume":400}
{"time":"2009-05-05 18:03:43","price":11.735,"volume":1826}
{"time":"2009-05-05 18:03:44","price":11.73,"volume":400}
{"time":"2009-05-05 18:03:44","price":11.73,"volume":1400}
{"time":"2009-05-05 18:03:44","price":11.73,"volume":142}
{"time":"2009-05-05 18:03:44","price":11.735,"volume":1000}
{"time":"2009-05-05 18:03:45","price":11.74,"volume":400}
{"time":"2009-05-05 18:03:46","price":11.73,"volume":400}
{"time":"2009-05-05 18:03:46","price":11.73,"volume":1150}
{"time":"2009-05-05 18:03:46","price":11.73,"volume":1000}
{"time":"2009-05-05 18:03:49","price":11.73,"volume":7308}
{"time":"2009-05-05 18:03:49","price":11.73,"volume":2278}
{"time":"2009-05-05 18:03:49","price":11.73,"volume":5200}
{"time":"2009-05-05 18:03:49","price":11.73,"volume":14280}
{"time":"2009-05-05 18:03:49","price":11.725,"volume":1800}
{"time":"2009-05-05 18:03:50","price":11.725,"volume":200}
{"time":"2009-05-05 18:03:50","price":11.725,"volume":2000}
{"time":"2009-05-05 18:03:50","price":11.725,"volume":4000}
{"time":"2009-05-05 18:03:50","price":11.725,"volume":4668}
{"time":"2009-05-05 18:03:51","price":11.73,"volume":2000}
{"time":"2009-05-05 18:03:51","price":11.73,"volume":8000}
{"time":"2009-05-05 18:03:53","price":11.73,"volume":582}
{"time":"2009-05-05 18:03:54","price":11.73,"volume":2800}
{"time":"2009-05-05 18:03:54","price":11.73,"volume":1846}
{"time":"2009-05-05 18:03:54","price":11.73,"volume":4968}
{"time":"2009-05-05 18:03:54","price":11.73,"volume":5488}
{"time":"2009-05-05 18:03:54","price":11.73,"volume":2000}
{"time":"2009-05-05 18:04:02","price":11.73,"volume":9544}
{"time":"2009-05-05 18:04:02","price":11.73,"volume":3962}
{"time":"2009-05-05 18:04:02","price":11.73,"volume":3458}
{"time":"2009-05-05 18:04:02","price":11.73,"volume":1088}
{"time":"2009-05-05 18:04:16","price":11.73,"volume":1048}
{"time":"2009-05-05 18:04:17","price":11.73,"volume":2200}
{"time":"2009-05-05 18:04:25","price":11.73,"volume":1700}
{"time":"2009-05-05 18:04:26","price":11.725,"volume":5332}
{"time":"2009-05-05 18:04:26","price":11.725,"volume":10000}
{"time":"2009-05-05 18:04:26","price":11.725,"volume":1800}
{"time":"2009-05-05 18:04:26","price":11.725,"volume":12868}
{"time":"2009-05-05 18:04:31","price":11.73,"volume":2000}
{"time":"2009-05-05 18:04:32","price":11.73,"volume":5208}
{"time":"2009-05-05 18:04:32","price":11.73,"volume":2220}
{"time":"2009-05-05 18:04:32","price":11.73,"volume":9348}
{"time":"2009-05-05 18:04:32","price":11.73,"volume":1164}
{"time":"2009-05-05 18:04:32","price":11.73,"volume":3124}
{"time":"2009-05-05 18:04:32","price":11.73,"volume":12890}
{"time":"2009-05-05 18:04:32","price":11.73,"volume":3000}
{"time":"2009-05-05 18:04:34","price":11.735,"volume":1200}
{"time":"2009-05-05 18:04:34","price":11.735,"volume":800}
{"time":"2009-05-05 18:04:34","price":11.735,"volume":1000}
{"time":"2009-05-05 18:04:34","price":11.735,"volume":1130}
{"time":"2009-05-05 18:04:34","price":11.735,"volume":4000}
{"time":"2009-05-05 18:04:34","price":11.735,"volume":3926}
{"time":"2009-05-05 18:04:35","price":11.73,"volume":10000}
{"time":"2009-05-05 18:04:36","price":11.735,"volume":6198}
{"time":"2009-05-05 18:04:36","price":11.74,"volume":1600}
{"time":"2009-05-05 18:04:36","price":11.74,"volume":1000}
{"time":"2009-05-05 18:04:36","price":11.74,"volume":2000}
{"time":"2009-05-05 18:04:36","price":11.74,"volume":2000}
{"time":"2009-05-05 18:04:36","price":11.74,"volume":400}
{"time":"2009-05-05 18:04:42","price":11.74,"volume":1600}
{"time":"2009-05-05 18:04:42","price":11.74,"volume":1600}
{"time":"2009-05-05 18:04:43","price":11.74,"volume":3028}
{"time":"2009-05-05 18:04:43","price":11.74,"volume":3028}
{"time":"2009-05-05 18:04:43","price":11.74,"volume":1672}
{"time":"2009-05-05 18:04:43","price":11.74,"volume":522}
{"time":"2009-05-05 18:04:44","price":11.74,"volume":1150}
{"time":"2009-05-05 18:04:45","price":11.735,"volume":800}
{"time":"2009-05-05 18:04:45","price":11.74,"volume":2692}
{"time":"2009-05-05 18:04:45","price":11.74,"volume":8176}
{"time":"2009-05-05 18:04:45","price":11.74,"volume":2692}
{"time":"2009-05-05 18:04:58","price":11.74,"volume":1858}
{"time":"2009-05-05 18:05:06","price":11.74,"volume":2600}
{"time":"2009-05-05 18:05:06","price":11.745,"volume":3000}
{"time":"2009-05-05 18:05:06","price":11.745,"volume":30000}
{"time":"2009-05-05 18:05:06","price":11.745,"volume":16650}
{"time":"2009-05-05 18:05:06","price":11.745,"volume":4000}
{"time":"2009-05-05 18:05:06","price":11.745,"volume":6000}
{"time":"2009-05-05 18:05:06","price":11.74,"volume":1000}
{"time":"2009-05-05 18:05:06","price":11.745,"volume":4000}
{"time":"2009-05-05 18:05:06","price":11.745,"volume":2000}
{"time":"2009-05-05 18:05:06","price":11.745,"volume":7400}
{"time":"2009-05-05 18:05:06","price":11.745,"volume":2000}
{"time":"2009-05-05 18:05:07","price":11.745,"volume":1000}
{"time":"2009-05-05 18:05:07","price":11.745,"volume":37124}
{"time":"2009-05-05 18:05:07","price":11.74,"volume":2000}
{"time":"2009-05-05 18:05:07","price":11.74,"volume":600}
{"time":"2009-05-05 18:05:07","price":11.74,"volume":200}
{"time":"2009-05-05 18:05:07","price":11.74,"volume":600}
{"time":"2009-05-05 18:05:07","price":11.74,"volume":800}
{"time":"2009-05-05 18:05:07","price":11.74,"volume":800}
{"time":"2009-05-05 18:05:07","price":11.735,"volume":1966}
{"time":"2009-05-05 18:05:07","price":11.735,"volume":1036}
{"time":"2009-05-05 18:05:07","price":11.735,"volume":1164}
{"time":"2009-05-05 18:05:07","price":11.735,"volume":836}
{"time":"2009-05-05 18:05:07","price":11.735,"volume":2000}
{"time":"2009-05-05 18:05:07","price":11.735,"volume":1600}
{"time":"2009-05-05 18:05:07","price":11.735,"volume":564}
{"time":"2009-05-05 18:05:08","price":11.745,"volume":466}
{"time":"2009-05-05 18:05:19","price":11.745,"volume":3534}
{"time":"2009-05-05 18:05:19","price":11.745,"volume":20000}
{"time":"2009-05-05 18:05:19","price":11.745,"volume":2000}
{"time":"2009-05-05 18:05:29","price":11.75,"volume":2714}
{"time":"2009-05-05 18:05:29","price":11.75,"volume":86}
{"time":"2009-05-05 18:05:29","price":11.745,"volume":4466}
{"time":"2009-05-05 18:05:29","price":11.745,"volume":2800}
{"time":"2009-05-05 18:05:45","price":11.74,"volume":6000}
{"time":"2009-05-05 18:05:45","price":11.74,"volume":4138}
{"time":"2009-05-05 18:05:45","price":11.74,"volume":2400}
{"time":"2009-05-05 18:05:45","price":11.74,"volume":2000}
{"time":"2009-05-05 18:05:45","price":11.74,"volume":1200}
{"time":"2009-05-05 18:05:45","price":11.74,"volume":2756}
{"time":"2009-05-05 18:05:48","price":11.74,"volume":4106}
{"time":"2009-05-05 18:05:48","price":11.74,"volume":6762}
{"time":"2009-05-05 18:05:51","price":11.74,"volume":2000}
{"time":"2009-05-05 18:05:56","price":11.74,"volume":1048}
{"time":"2009-05-05 18:06:00","price":11.74,"volume":2200}
{"time":"2009-05-05 18:06:01","price":11.745,"volume":2734}
{"time":"2009-05-05 18:06:01","price":11.745,"volume":8206}
{"time":"2009-05-05 18:06:01","price":11.745,"volume":5918}
{"time":"2009-05-05 18:06:05","price":11.75,"volume":2200}
{"time":"2009-05-05 18:06:15","price":11.75,"volume":714}
{"time":"2009-05-05 18:06:15","price":11.75,"volume":86}
{"time":"2009-05-05 18:06:16","price":11.75,"volume":604}
{"time":"2009-05-05 18:06:16","price":11.75,"volume":2200}
{"time":"2009-05-05 18:06:16","price":11.75,"volume":196}
{"time":"2009-05-05 18:06:17","price":11.745,"volume":4000}
{"time":"2009-05-05 18:06:20","price":11.75,"volume":2200}
{"time":"2009-05-05 18:06:34","price":11.745,"volume":1016}
{"time":"2009-05-05 18:06:35","price":11.745,"volume":10868}
{"time":"2009-05-05 18:06:36","price":11.745,"volume":172}
{"time":"2009-05-05 18:06:45","price":11.75,"volume":272}
{"time":"2009-05-05 18:06:49","price":11.745,"volume":10000}
{"time":"2009-05-05 18:06:52","price":11.75,"volume":2000}
{"time":"2009-05-05 18:06:54","price":11.745,"volume":13508}
{"time":"2009-05-05 18:06:59","price":11.75,"volume":800}
{"time":"2009-05-05 18:07:01","price":11.75,"volume":200}
{"time":"2009-05-05 18:07:11","price":11.745,"volume":24056}
{"time":"2009-05-05 18:07:12","price":11.745,"volume":618}
{"time":"2009-05-05 18:07:26","price":11.745,"volume":3102}
{"time":"2009-05-05 18:07:26","price":11.745,"volume":2706}
{"time":"2009-05-05 18:07:28","price":11.75,"volume":4000}
{"time":"2009-05-05 18:07:35","price":11.745,"volume":940}
{"time":"2009-05-05 18:07:35","price":11.745,"volume":2200}
{"time":"2009-05-05 18:07:35","price":11.745,"volume":5310}
{"time":"2009-05-05 18:07:35","price":11.745,"volume":2300}
{"time":"2009-05-05 18:07:36","price":11.745,"volume":10000}
{"time":"2009-05-05 18:07:36","price":11.75,"volume":1048}
{"time":"2009-05-05 18:07:47","price":11.745,"volume":5100}
{"time":"2009-05-05 18:07:50","price":11.745,"volume":10868}
{"time":"2009-05-05 18:07:50","price":11.745,"volume":1100}
{"time":"2009-05-05 18:07:50","price":11.745,"volume":700}
{"time":"2009-05-05 18:07:50","price":11.745,"volume":3462}
{"time":"2009-05-05 18:07:50","price":11.745,"volume":2960}
{"time":"2009-05-05 18:07:50","price":11.745,"volume":2400}
{"time":"2009-05-05 18:08:07","price":11.745,"volume":1900}
{"time":"2009-05-05 18:08:09","price":11.74,"volume":1548}
{"time":"2009-05-05 18:08:09","price":11.74,"volume":3534}
{"time":"2009-05-05 18:08:09","price":11.74,"volume":3000}
{"time":"2009-05-05 18:08:09","price":11.74,"volume":388}
{"time":"2009-05-05 18:08:09","price":11.74,"volume":22000}
{"time":"2009-05-05 18:08:09","price":11.74,"volume":2000}
{"time":"2009-05-05 18:08:09","price":11.74,"volume":2000}
{"time":"2009-05-05 18:08:09","price":11.74,"volume":252}
{"time":"2009-05-05 18:08:09","price":11.74,"volume":1200}
{"time":"2009-05-05 18:08:09","price":11.74,"volume":4078}
{"time":"2009-05-05 18:08:10","price":11.74,"volume":1146}
{"time":"2009-05-05 18:08:10","price":11.74,"volume":776}
{"time":"2009-05-05 18:08:10","price":11.74,"volume":226}
{"time":"2009-05-05 18:08:10","price":11.74,"volume":1752}
{"time":"2009-05-05 18:08:10","price":11.74,"volume":52}
{"time":"2009-05-05 18:08:10","price":11.74,"volume":494}
{"time":"2009-05-05 18:08:10","price":11.74,"volume":454}
{"time":"2009-05-05 18:08:11","price":11.74,"volume":292}
{"time":"2009-05-05 18:08:23","price":11.735,"volume":8000}
{"time":"2009-05-05 18:08:23","price":11.735,"volume":1600}
{"time":"2009-05-05 18:08:23","price":11.735,"volume":2048}
{"time":"2009-05-05 18:08:23","price":11.735,"volume":2200}
{"time":"2009-05-05 18:08:29","price":11.73,"volume":5632}
{"time":"2009-05-05 18:08:29","price":11.73,"volume":3000}
{"time":"2009-05-05 18:08:29","price":11.73,"volume":1642}
{"time":"2009-05-05 18:08:29","price":11.735,"volume":6152}
{"time":"2009-05-05 18:08:29","price":11.735,"volume":2156}
{"time":"2009-05-05 18:08:29","price":11.735,"volume":1692}
{"time":"2009-05-05 18:08:30","price":11.735,"volume":1000}
{"time":"2009-05-05 18:08:30","price":11.735,"volume":1600}
{"time":"2009-05-05 18:08:31","price":11.73,"volume":20000}
{"time":"2009-05-05 18:08:31","price":11.73,"volume":8588}
{"time":"2009-05-05 18:08:31","price":11.73,"volume":12660}
{"time":"2009-05-05 18:08:31","price":11.73,"volume":2000}
{"time":"2009-05-05 18:08:31","price":11.73,"volume":20500}
{"time":"2009-05-05 18:08:31","price":11.73,"volume":1000}
{"time":"2009-05-05 18:08:31","price":11.73,"volume":7200}
{"time":"2009-05-05 18:08:31","price":11.73,"volume":1400}
{"time":"2009-05-05 18:08:34","price":11.725,"volume":3176}
{"time":"2009-05-05 18:08:35","price":11.725,"volume":2000}
{"time":"2009-05-05 18:08:37","price":11.725,"volume":4824}
{"time":"2009-05-05 18:08:37","price":11.725,"volume":2000}
{"time":"2009-05-05 18:08:37","price":11.725,"volume":2000}
{"time":"2009-05-05 18:08:37","price":11.725,"volume":2044}
{"time":"2009-05-05 18:08:43","price":11.725,"volume":1600}
{"time":"2009-05-05 18:08:46","price":11.725,"volume":6356}
{"time":"2009-05-05 18:08:46","price":11.725,"volume":1800}
{"time":"2009-05-05 18:08:46","price":11.725,"volume":15900}
{"time":"2009-05-05 18:08:46","price":11.725,"volume":4100}
{"time":"2009-05-05 18:08:48","price":11.72,"volume":10000}
{"time":"2009-05-05 18:08:48","price":11.72,"volume":500}
{"time":"2009-05-05 18:08:48","price":11.72,"volume":400}
{"time":"2009-05-05 18:08:48","price":11.72,"volume":5000}
{"time":"2009-05-05 18:08:48","price":11.72,"volume":2000}
{"time":"2009-05-05 18:08:48","price":11.72,"volume":10000}
{"time":"2009-05-05 18:08:48","price":11.72,"volume":1000}
{"time":"2009-05-05 18:08:48","price":11.72,"volume":6000}
{"time":"2009-05-05 18:08:48","price":11.72,"volume":2000}
{"time":"2009-05-05 18:08:48","price":11.72,"volume":3000}
{"time":"2009-05-05 18:08:48","price":11.72,"volume":3000}
{"time":"2009-05-05 18:08:48","price":11.72,"volume":1000}
{"time":"2009-05-05 18:08:48","price":11.72,"volume":2000}
{"time":"2009-05-05 18:08:48","price":11.72,"volume":2000}
{"time":"2009-05-05 18:08:48","price":11.72,"volume":5228}
{"time":"2009-05-05 18:08:48","price":11.72,"volume":10456}
{"time":"2009-05-05 18:08:48","price":11.72,"volume":1100}
{"time":"2009-05-05 18:08:48","price":11.72,"volume":7200}
{"time":"2009-05-05 18:08:48","price":11.72,"volume":9000}
{"time":"2009-05-05 18:08:48","price":11.72,"volume":544}
{"time":"2009-05-05 18:08:48","price":11.72,"volume":3622}
{"time":"2009-05-05 18:08:50","price":11.72,"volume":1000}
{"time":"2009-05-05 18:08:55","price":11.715,"volume":18000}
{"time":"2009-05-05 18:08:55","price":11.715,"volume":12346}
{"time":"2009-05-05 18:08:55","price":11.715,"volume":2200}
{"time":"2009-05-05 18:08:55","price":11.715,"volume":654}
{"time":"2009-05-05 18:08:55","price":11.72,"volume":654}
{"time":"2009-05-05 18:08:55","price":11.72,"volume":4000}
{"time":"2009-05-05 18:08:59","price":11.715,"volume":4000}
{"time":"2009-05-05 18:08:59","price":11.715,"volume":1400}
{"time":"2009-05-05 18:09:00","price":11.71,"volume":2500}
{"time":"2009-05-05 18:09:00","price":11.71,"volume":1500}
{"time":"2009-05-05 18:09:00","price":11.715,"volume":1000}
{"time":"2009-05-05 18:09:00","price":11.715,"volume":668}
{"time":"2009-05-05 18:09:00","price":11.715,"volume":1438}
{"time":"2009-05-05 18:09:00","price":11.71,"volume":7762}
{"time":"2009-05-05 18:09:00","price":11.71,"volume":8000}
{"time":"2009-05-05 18:09:00","price":11.71,"volume":2738}
{"time":"2009-05-05 18:09:00","price":11.71,"volume":1400}
{"time":"2009-05-05 18:09:00","price":11.71,"volume":412}
{"time":"2009-05-05 18:09:00","price":11.71,"volume":4450}
{"time":"2009-05-05 18:09:00","price":11.71,"volume":15074}
{"time":"2009-05-05 18:09:00","price":11.71,"volume":476}
{"time":"2009-05-05 18:09:00","price":11.71,"volume":2000}
{"time":"2009-05-05 18:09:00","price":11.71,"volume":13332}
{"time":"2009-05-05 18:09:03","price":11.71,"volume":1400}
{"time":"2009-05-05 18:09:11","price":11.71,"volume":2000}
{"time":"2009-05-05 18:09:11","price":11.71,"volume":8000}
{"time":"2009-05-05 18:09:14","price":11.71,"volume":4000}
{"time":"2009-05-05 18:09:19","price":11.71,"volume":8476}
{"time":"2009-05-05 18:09:19","price":11.71,"volume":5000}
{"time":"2009-05-05 18:09:19","price":11.71,"volume":27114}
{"time":"2009-05-05 18:09:19","price":11.71,"volume":2886}
{"time":"2009-05-05 18:09:19","price":11.71,"volume":2886}
{"time":"2009-05-05 18:09:20","price":11.71,"volume":10868}
{"time":"2009-05-05 18:09:27","price":11.705,"volume":144}
{"time":"2009-05-05 18:09:27","price":11.705,"volume":28}
{"time":"2009-05-05 18:09:33","price":11.71,"volume":6814}
{"time":"2009-05-05 18:09:33","price":11.71,"volume":7082}
{"time":"2009-05-05 18:09:33","price":11.71,"volume":2200}
{"time":"2009-05-05 18:09:36","price":11.71,"volume":10000}
{"time":"2009-05-05 18:09:38","price":11.71,"volume":1000}
{"time":"2009-05-05 18:09:38","price":11.71,"volume":4000}
{"time":"2009-05-05 18:09:44","price":11.71,"volume":5300}
{"time":"2009-05-05 18:09:45","price":11.71,"volume":1700}
{"time":"2009-05-05 18:09:45","price":11.71,"volume":200}
{"time":"2009-05-05 18:09:48","price":11.71,"volume":3000}
{"time":"2009-05-05 18:09:49","price":11.71,"volume":1000}
{"time":"2009-05-05 18:09:58","price":11.71,"volume":26070}
{"time":"2009-05-05 18:09:59","price":11.71,"volume":26070}
{"time":"2009-05-05 18:09:59","price":11.71,"volume":16752}
{"time":"2009-05-05 18:10:02","price":11.705,"volume":800}
{"time":"2009-05-05 18:10:04","price":11.705,"volume":1172}
{"time":"2009-05-05 18:10:04","price":11.705,"volume":10000}
{"time":"2009-05-05 18:10:04","price":11.705,"volume":10000}
{"time":"2009-05-05 18:10:04","price":11.705,"volume":2000}
{"time":"2009-05-05 18:10:04","price":11.705,"volume":2000}
{"time":"2009-05-05 18:10:04","price":11.705,"volume":800}
{"time":"2009-05-05 18:10:04","price":11.705,"volume":3800}
{"time":"2009-05-05 18:10:04","price":11.705,"volume":1416}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":1000}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":1000}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":2000}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":30}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":200}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":600}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":10000}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":10000}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":10000}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":2000}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":1200}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":1200}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":900}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":300}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":800}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":240}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":1000}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":200}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":1000}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":2000}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":400}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":200}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":200}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":200}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":2000}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":20}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":200}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":600}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":400}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":2000}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":400}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":12840}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":7160}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":13506}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":2000}
{"time":"2009-05-05 18:10:08","price":11.7,"volume":446}
{"time":"2009-05-05 18:10:14","price":11.695,"volume":734}
{"time":"2009-05-05 18:10:14","price":11.695,"volume":1066}
{"time":"2009-05-05 18:10:14","price":11.695,"volume":334}
{"time":"2009-05-05 18:10:14","price":11.7,"volume":400}
{"time":"2009-05-05 18:10:15","price":11.7,"volume":1096}
{"time":"2009-05-05 18:10:20","price":11.695,"volume":8480}
{"time":"2009-05-05 18:10:20","price":11.695,"volume":2200}
{"time":"2009-05-05 18:10:20","price":11.69,"volume":600}
{"time":"2009-05-05 18:10:20","price":11.69,"volume":3000}
{"time":"2009-05-05 18:10:20","price":11.69,"volume":1000}
{"time":"2009-05-05 18:10:20","price":11.69,"volume":2000}
{"time":"2009-05-05 18:10:20","price":11.69,"volume":600}
{"time":"2009-05-05 18:10:20","price":11.69,"volume":20000}
{"time":"2009-05-05 18:10:20","price":11.69,"volume":3000}
{"time":"2009-05-05 18:10:20","price":11.69,"volume":2000}
{"time":"2009-05-05 18:10:20","price":11.69,"volume":1786}
{"time":"2009-05-05 18:10:20","price":11.69,"volume":4000}
{"time":"2009-05-05 18:10:20","price":11.69,"volume":6400}
{"time":"2009-05-05 18:10:20","price":11.69,"volume":1198}
{"time":"2009-05-05 18:10:20","price":11.69,"volume":3000}
{"time":"2009-05-05 18:10:23","price":11.69,"volume":10868}
{"time":"2009-05-05 18:10:23","price":11.69,"volume":1000}
{"time":"2009-05-05 18:10:23","price":11.685,"volume":310}
{"time":"2009-05-05 18:10:23","price":11.685,"volume":5000}
{"time":"2009-05-05 18:10:23","price":11.685,"volume":4000}
{"time":"2009-05-05 18:10:23","price":11.68,"volume":150}
{"time":"2009-05-05 18:10:23","price":11.68,"volume":600}
{"time":"2009-05-05 18:10:23","price":11.68,"volume":808}
{"time":"2009-05-05 18:10:24","price":11.69,"volume":16222}
{"time":"2009-05-05 18:10:31","price":11.695,"volume":520}
{"time":"2009-05-05 18:10:33","price":11.695,"volume":4226}
{"time":"2009-05-05 18:10:33","price":11.695,"volume":2000}
{"time":"2009-05-05 18:10:33","price":11.695,"volume":17894}
{"time":"2009-05-05 18:10:33","price":11.695,"volume":3094}
{"time":"2009-05-05 18:10:33","price":11.695,"volume":6930}
{"time":"2009-05-05 18:10:34","price":11.695,"volume":8632}
{"time":"2009-05-05 18:10:34","price":11.695,"volume":346}
{"time":"2009-05-05 18:10:34","price":11.695,"volume":8536}
{"time":"2009-05-05 18:10:34","price":11.695,"volume":9820}
{"time":"2009-05-05 18:10:38","price":11.695,"volume":15200}
{"time":"2009-05-05 18:10:38","price":11.695,"volume":2000}
{"time":"2009-05-05 18:10:38","price":11.695,"volume":1000}
{"time":"2009-05-05 18:10:38","price":11.695,"volume":1000}
{"time":"2009-05-05 18:10:38","price":11.695,"volume":2400}
{"time":"2009-05-05 18:10:44","price":11.7,"volume":1704}
{"time":"2009-05-05 18:10:44","price":11.7,"volume":4000}
{"time":"2009-05-05 18:10:44","price":11.7,"volume":1358}
{"time":"2009-05-05 18:10:44","price":11.7,"volume":2200}
{"time":"2009-05-05 18:10:44","price":11.7,"volume":3138}
{"time":"2009-05-05 18:10:44","price":11.7,"volume":574}
{"time":"2009-05-05 18:10:44","price":11.7,"volume":14532}
{"time":"2009-05-05 18:10:44","price":11.7,"volume":28074}
{"time":"2009-05-05 18:10:45","price":11.7,"volume":2000}
{"time":"2009-05-05 18:10:45","price":11.7,"volume":3094}
{"time":"2009-05-05 18:10:45","price":11.7,"volume":4906}
{"time":"2009-05-05 18:10:45","price":11.7,"volume":500}
{"time":"2009-05-05 18:10:46","price":11.7,"volume":10000}
{"time":"2009-05-05 18:10:55","price":11.69,"volume":16000}
{"time":"2009-05-05 18:10:56","price":11.7,"volume":370}
{"time":"2009-05-05 18:10:56","price":11.7,"volume":1344}
{"time":"2009-05-05 18:10:56","price":11.7,"volume":286}
{"time":"2009-05-05 18:11:06","price":11.695,"volume":2000}
{"time":"2009-05-05 18:11:06","price":11.69,"volume":400}
{"time":"2009-05-05 18:11:06","price":11.69,"volume":2000}
{"time":"2009-05-05 18:11:06","price":11.69,"volume":2400}
{"time":"2009-05-05 18:11:06","price":11.69,"volume":300}
{"time":"2009-05-05 18:11:06","price":11.69,"volume":2220}
{"time":"2009-05-05 18:11:11","price":11.69,"volume":2400}
{"time":"2009-05-05 18:11:17","price":11.69,"volume":7328}
{"time":"2009-05-05 18:11:17","price":11.69,"volume":1140}
{"time":"2009-05-05 18:11:17","price":11.69,"volume":3094}
{"time":"2009-05-05 18:11:17","price":11.69,"volume":272}
{"time":"2009-05-05 18:11:18","price":11.69,"volume":3048}
{"time":"2009-05-05 18:11:22","price":11.69,"volume":698}
{"time":"2009-05-05 18:11:25","price":11.69,"volume":502}
{"time":"2009-05-05 18:11:25","price":11.69,"volume":1200}
{"time":"2009-05-05 18:11:25","price":11.69,"volume":2000}
{"time":"2009-05-05 18:11:25","price":11.69,"volume":12}
{"time":"2009-05-05 18:11:30","price":11.695,"volume":3094}
{"time":"2009-05-05 18:11:30","price":11.695,"volume":220}
{"time":"2009-05-05 18:11:30","price":11.7,"volume":2000}
{"time":"2009-05-05 18:11:30","price":11.7,"volume":1314}
{"time":"2009-05-05 18:11:40","price":11.7,"volume":3092}
{"time":"2009-05-05 18:11:40","price":11.7,"volume":976}
{"time":"2009-05-05 18:11:40","price":11.7,"volume":1872}
{"time":"2009-05-05 18:11:40","price":11.7,"volume":6000}
{"time":"2009-05-05 18:11:41","price":11.7,"volume":200}
{"time":"2009-05-05 18:11:41","price":11.7,"volume":2000}
{"time":"2009-05-05 18:11:42","price":11.7,"volume":13328}
{"time":"2009-05-05 18:11:46","price":11.7,"volume":4292}
{"time":"2009-05-05 18:11:47","price":11.7,"volume":3092}
{"time":"2009-05-05 18:11:47","price":11.7,"volume":1708}
{"time":"2009-05-05 18:11:47","price":11.7,"volume":346}
{"time":"2009-05-05 18:11:50","price":11.695,"volume":2400}
{"time":"2009-05-05 18:11:50","price":11.695,"volume":2000}
{"time":"2009-05-05 18:11:50","price":11.695,"volume":1600}
{"time":"2009-05-05 18:11:59","price":11.705,"volume":286}
{"time":"2009-05-05 18:11:59","price":11.705,"volume":2608}
{"time":"2009-05-05 18:12:03","price":11.71,"volume":2894}
{"time":"2009-05-05 18:12:08","price":11.71,"volume":1308}
{"time":"2009-05-05 18:12:08","price":11.71,"volume":6600}
{"time":"2009-05-05 18:12:08","price":11.71,"volume":2092}
{"time":"2009-05-05 18:12:14","price":11.71,"volume":10868}
{"time":"2009-05-05 18:12:14","price":11.71,"volume":1800}
{"time":"2009-05-05 18:12:25","price":11.71,"volume":3088}
{"time":"2009-05-05 18:12:26","price":11.71,"volume":2400}
{"time":"2009-05-05 18:12:31","price":11.71,"volume":1600}
{"time":"2009-05-05 18:12:34","price":11.71,"volume":1600}
{"time":"2009-05-05 18:12:34","price":11.71,"volume":800}
{"time":"2009-05-05 18:12:34","price":11.71,"volume":400}
{"time":"2009-05-05 18:12:35","price":11.71,"volume":2250}
{"time":"2009-05-05 18:12:35","price":11.715,"volume":600}
{"time":"2009-05-05 18:12:35","price":11.715,"volume":200}
{"time":"2009-05-05 18:12:35","price":11.715,"volume":200}
{"time":"2009-05-05 18:12:35","price":11.715,"volume":600}
{"time":"2009-05-05 18:12:57","price":11.725,"volume":200}
{"time":"2009-05-05 18:13:02","price":11.72,"volume":2800}
{"time":"2009-05-05 18:13:02","price":11.72,"volume":1600}
{"time":"2009-05-05 18:13:10","price":11.72,"volume":10868}
{"time":"2009-05-05 18:13:10","price":11.72,"volume":9132}
{"time":"2009-05-05 18:13:22","price":11.72,"volume":5000}
{"time":"2009-05-05 18:13:22","price":11.72,"volume":1760}
{"time":"2009-05-05 18:13:22","price":11.72,"volume":3240}
{"time":"2009-05-05 18:13:22","price":11.72,"volume":258}
{"time":"2009-05-05 18:13:24","price":11.72,"volume":2996}
{"time":"2009-05-05 18:13:24","price":11.72,"volume":914}
{"time":"2009-05-05 18:13:24","price":11.72,"volume":7116}
{"time":"2009-05-05 18:13:25","price":11.72,"volume":1400}
{"time":"2009-05-05 18:13:25","price":11.72,"volume":2600}
{"time":"2009-05-05 18:13:26","price":11.725,"volume":5000}
{"time":"2009-05-05 18:13:26","price":11.725,"volume":4000}
{"time":"2009-05-05 18:13:26","price":11.725,"volume":1000}
{"time":"2009-05-05 18:13:50","price":11.72,"volume":1400}
{"time":"2009-05-05 18:14:02","price":11.715,"volume":346}
{"time":"2009-05-05 18:14:05","price":11.715,"volume":1654}
{"time":"2009-05-05 18:14:05","price":11.715,"volume":1044}
{"time":"2009-05-05 18:14:05","price":11.715,"volume":2000}
{"time":"2009-05-05 18:14:05","price":11.715,"volume":2180}
{"time":"2009-05-05 18:14:05","price":11.715,"volume":2180}
{"time":"2009-05-05 18:14:05","price":11.715,"volume":1810}
{"time":"2009-05-05 18:14:06","price":11.72,"volume":4200}
{"time":"2009-05-05 18:14:06","price":11.72,"volume":800}
{"time":"2009-05-05 18:14:14","price":11.72,"volume":202}
{"time":"2009-05-05 18:14:14","price":11.72,"volume":2280}
{"time":"2009-05-05 18:14:14","price":11.72,"volume":2458}
{"time":"2009-05-05 18:14:14","price":11.72,"volume":2482}
{"time":"2009-05-05 18:14:16","price":11.72,"volume":2000}
{"time":"2009-05-05 18:14:23","price":11.72,"volume":1826}
{"time":"2009-05-05 18:14:23","price":11.72,"volume":588}
{"time":"2009-05-05 18:14:23","price":11.72,"volume":1844}
{"time":"2009-05-05 18:14:23","price":11.72,"volume":58}
{"time":"2009-05-05 18:14:23","price":11.72,"volume":1930}
{"time":"2009-05-05 18:14:23","price":11.72,"volume":568}
{"time":"2009-05-05 18:14:37","price":11.72,"volume":3200}
{"time":"2009-05-05 18:14:47","price":11.715,"volume":2000}
{"time":"2009-05-05 18:14:50","price":11.715,"volume":1300}
{"time":"2009-05-05 18:14:52","price":11.715,"volume":2200}
{"time":"2009-05-05 18:14:53","price":11.715,"volume":7368}
{"time":"2009-05-05 18:14:59","price":11.71,"volume":2000}
{"time":"2009-05-05 18:14:59","price":11.71,"volume":1830}
{"time":"2009-05-05 18:14:59","price":11.71,"volume":1000}
{"time":"2009-05-05 18:14:59","price":11.71,"volume":1760}
{"time":"2009-05-05 18:14:59","price":11.71,"volume":40}
{"time":"2009-05-05 18:15:03","price":11.715,"volume":1400}
{"time":"2009-05-05 18:15:04","price":11.715,"volume":928}
{"time":"2009-05-05 18:15:08","price":11.715,"volume":2000}
{"time":"2009-05-05 18:15:10","price":11.715,"volume":10000}
{"time":"2009-05-05 18:15:10","price":11.715,"volume":5000}
{"time":"2009-05-05 18:15:10","price":11.715,"volume":5228}
{"time":"2009-05-05 18:15:10","price":11.715,"volume":6638}
{"time":"2009-05-05 18:15:13","price":11.715,"volume":7820}
{"time":"2009-05-05 18:15:13","price":11.71,"volume":164}
{"time":"2009-05-05 18:15:13","price":11.71,"volume":1990}
{"time":"2009-05-05 18:15:13","price":11.71,"volume":2000}
{"time":"2009-05-05 18:15:13","price":11.71,"volume":846}
{"time":"2009-05-05 18:15:13","price":11.715,"volume":5000}
{"time":"2009-05-05 18:15:13","price":11.72,"volume":3630}
{"time":"2009-05-05 18:15:16","price":11.71,"volume":700}
{"time":"2009-05-05 18:15:16","price":11.71,"volume":52}
{"time":"2009-05-05 18:15:17","price":11.71,"volume":234}
{"time":"2009-05-05 18:15:17","price":11.71,"volume":1754}
{"time":"2009-05-05 18:15:17","price":11.71,"volume":2238}
{"time":"2009-05-05 18:15:19","price":11.705,"volume":2000}
{"time":"2009-05-05 18:15:19","price":11.705,"volume":1800}
{"time":"2009-05-05 18:15:21","price":11.705,"volume":1472}
{"time":"2009-05-05 18:15:33","price":11.705,"volume":3200}
{"time":"2009-05-05 18:15:34","price":11.705,"volume":1800}
{"time":"2009-05-05 18:15:34","price":11.705,"volume":5000}
{"time":"2009-05-05 18:15:37","price":11.71,"volume":700}
{"time":"2009-05-05 18:15:39","price":11.705,"volume":2000}
{"time":"2009-05-05 18:15:39","price":11.705,"volume":4102}
{"time":"2009-05-05 18:15:45","price":11.705,"volume":4102}
{"time":"2009-05-05 18:15:45","price":11.705,"volume":1600}
{"time":"2009-05-05 18:15:45","price":11.705,"volume":4636}
{"time":"2009-05-05 18:15:45","price":11.705,"volume":530}
{"time":"2009-05-05 18:15:48","price":11.71,"volume":104}
{"time":"2009-05-05 18:15:49","price":11.705,"volume":104}
{"time":"2009-05-05 18:15:57","price":11.7,"volume":2000}
{"time":"2009-05-05 18:15:57","price":11.7,"volume":1340}
{"time":"2009-05-05 18:15:57","price":11.7,"volume":2000}
{"time":"2009-05-05 18:15:57","price":11.7,"volume":1200}
{"time":"2009-05-05 18:15:57","price":11.7,"volume":1000}
{"time":"2009-05-05 18:15:57","price":11.7,"volume":2000}
{"time":"2009-05-05 18:15:57","price":11.7,"volume":50000}
{"time":"2009-05-05 18:15:57","price":11.7,"volume":1000}
{"time":"2009-05-05 18:15:57","price":11.7,"volume":4000}
{"time":"2009-05-05 18:15:57","price":11.7,"volume":400}
{"time":"2009-05-05 18:15:57","price":11.7,"volume":1600}
{"time":"2009-05-05 18:15:57","price":11.7,"volume":33356}
{"time":"2009-05-05 18:15:57","price":11.7,"volume":9324}
{"time":"2009-05-05 18:15:57","price":11.7,"volume":2000}
{"time":"2009-05-05 18:15:57","price":11.7,"volume":1400}
{"time":"2009-05-05 18:15:58","price":11.7,"volume":1320}
{"time":"2009-05-05 18:15:58","price":11.7,"volume":680}
{"time":"2009-05-05 18:16:02","price":11.7,"volume":300}
{"time":"2009-05-05 18:16:04","price":11.7,"volume":8820}
{"time":"2009-05-05 18:16:04","price":11.7,"volume":800}
{"time":"2009-05-05 18:16:04","price":11.7,"volume":2000}
{"time":"2009-05-05 18:16:04","price":11.7,"volume":1800}
{"time":"2009-05-05 18:16:04","price":11.7,"volume":4580}
{"time":"2009-05-05 18:16:04","price":11.7,"volume":668}
{"time":"2009-05-05 18:16:05","price":11.7,"volume":1630}
{"time":"2009-05-05 18:16:05","price":11.7,"volume":380}
{"time":"2009-05-05 18:16:06","price":11.695,"volume":18400}
{"time":"2009-05-05 18:16:06","price":11.695,"volume":2484}
{"time":"2009-05-05 18:16:06","price":11.695,"volume":1800}
{"time":"2009-05-05 18:16:06","price":11.695,"volume":2000}
{"time":"2009-05-05 18:16:07","price":11.7,"volume":1440}
{"time":"2009-05-05 18:16:11","price":11.69,"volume":10000}
{"time":"2009-05-05 18:16:11","price":11.69,"volume":4000}
{"time":"2009-05-05 18:16:11","price":11.69,"volume":1600}
{"time":"2009-05-05 18:16:11","price":11.69,"volume":4118}
{"time":"2009-05-05 18:16:11","price":11.69,"volume":282}
{"time":"2009-05-05 18:16:14","price":11.695,"volume":400}
{"time":"2009-05-05 18:16:16","price":11.695,"volume":1400}
{"time":"2009-05-05 18:16:22","price":11.695,"volume":2938}
{"time":"2009-05-05 18:16:22","price":11.695,"volume":262}
{"time":"2009-05-05 18:16:41","price":11.695,"volume":2738}
{"time":"2009-05-05 18:16:41","price":11.695,"volume":1210}
{"time":"2009-05-05 18:16:41","price":11.695,"volume":8358}
{"time":"2009-05-05 18:16:44","price":11.695,"volume":1504}
{"time":"2009-05-05 18:16:44","price":11.695,"volume":2000}
{"time":"2009-05-05 18:16:44","price":11.695,"volume":1000}
{"time":"2009-05-05 18:16:44","price":11.695,"volume":10868}
{"time":"2009-05-05 18:16:44","price":11.695,"volume":15372}
{"time":"2009-05-05 18:16:44","price":11.695,"volume":544}
{"time":"2009-05-05 18:16:45","price":11.7,"volume":2000}
{"time":"2009-05-05 18:16:45","price":11.7,"volume":704}
{"time":"2009-05-05 18:16:45","price":11.7,"volume":1438}
{"time":"2009-05-05 18:16:46","price":11.7,"volume":800}
{"time":"2009-05-05 18:16:46","price":11.7,"volume":400}
{"time":"2009-05-05 18:16:48","price":11.7,"volume":2420}
{"time":"2009-05-05 18:16:48","price":11.7,"volume":2994}
{"time":"2009-05-05 18:16:50","price":11.7,"volume":6512}
{"time":"2009-05-05 18:16:50","price":11.7,"volume":15400}
{"time":"2009-05-05 18:16:50","price":11.7,"volume":2000}
{"time":"2009-05-05 18:16:50","price":11.695,"volume":1000}
{"time":"2009-05-05 18:16:51","price":11.695,"volume":600}
{"time":"2009-05-05 18:16:51","price":11.69,"volume":500}
{"time":"2009-05-05 18:16:51","price":11.69,"volume":1556}
{"time":"2009-05-05 18:16:51","price":11.69,"volume":5806}
{"time":"2009-05-05 18:16:51","price":11.69,"volume":2000}
{"time":"2009-05-05 18:16:51","price":11.69,"volume":1000}
{"time":"2009-05-05 18:16:51","price":11.69,"volume":4000}
{"time":"2009-05-05 18:16:51","price":11.69,"volume":2138}
{"time":"2009-05-05 18:16:52","price":11.7,"volume":5442}
{"time":"2009-05-05 18:16:52","price":11.7,"volume":2558}
{"time":"2009-05-05 18:16:52","price":11.695,"volume":1200}
{"time":"2009-05-05 18:16:53","price":11.7,"volume":3786}
{"time":"2009-05-05 18:16:56","price":11.7,"volume":2024}
{"time":"2009-05-05 18:17:00","price":11.7,"volume":2994}
{"time":"2009-05-05 18:17:00","price":11.7,"volume":1094}
{"time":"2009-05-05 18:17:07","price":11.7,"volume":1400}
{"time":"2009-05-05 18:17:07","price":11.7,"volume":13650}
{"time":"2009-05-05 18:17:12","price":11.7,"volume":5000}
{"time":"2009-05-05 18:17:13","price":11.7,"volume":5000}
{"time":"2009-05-05 18:17:13","price":11.7,"volume":1400}
{"time":"2009-05-05 18:17:13","price":11.7,"volume":3200}
{"time":"2009-05-05 18:17:16","price":11.695,"volume":8800}
{"time":"2009-05-05 18:17:16","price":11.695,"volume":10000}
{"time":"2009-05-05 18:17:16","price":11.695,"volume":2000}
{"time":"2009-05-05 18:17:16","price":11.695,"volume":2760}
{"time":"2009-05-05 18:17:16","price":11.69,"volume":94}
{"time":"2009-05-05 18:17:16","price":11.69,"volume":994}
{"time":"2009-05-05 18:17:16","price":11.69,"volume":1000}
{"time":"2009-05-05 18:17:16","price":11.69,"volume":1000}
{"time":"2009-05-05 18:17:16","price":11.69,"volume":1000}
{"time":"2009-05-05 18:17:16","price":11.69,"volume":352}
{"time":"2009-05-05 18:17:24","price":11.7,"volume":2000}
{"time":"2009-05-05 18:17:24","price":11.7,"volume":510}
{"time":"2009-05-05 18:17:24","price":11.7,"volume":890}
{"time":"2009-05-05 18:17:35","price":11.7,"volume":200}
{"time":"2009-05-05 18:17:35","price":11.7,"volume":1200}
{"time":"2009-05-05 18:17:35","price":11.7,"volume":2824}
{"time":"2009-05-05 18:17:35","price":11.7,"volume":1700}
{"time":"2009-05-05 18:17:35","price":11.7,"volume":1700}
{"time":"2009-05-05 18:17:40","price":11.695,"volume":3000}
{"time":"2009-05-05 18:17:40","price":11.7,"volume":3244}
{"time":"2009-05-05 18:17:40","price":11.7,"volume":4000}
{"time":"2009-05-05 18:17:40","price":11.7,"volume":1236}
{"time":"2009-05-05 18:17:42","price":11.705,"volume":500}
{"time":"2009-05-05 18:17:43","price":11.7,"volume":1588}
{"time":"2009-05-05 18:17:43","price":11.7,"volume":212}
{"time":"2009-05-05 18:17:43","price":11.7,"volume":252}
{"time":"2009-05-05 18:17:43","price":11.7,"volume":252}
{"time":"2009-05-05 18:17:44","price":11.7,"volume":748}
{"time":"2009-05-05 18:17:45","price":11.7,"volume":1000}
{"time":"2009-05-05 18:17:52","price":11.695,"volume":1000}
{"time":"2009-05-05 18:17:54","price":11.69,"volume":2000}
{"time":"2009-05-05 18:17:54","price":11.69,"volume":1000}
{"time":"2009-05-05 18:17:54","price":11.69,"volume":1600}
{"time":"2009-05-05 18:17:54","price":11.69,"volume":1600}
{"time":"2009-05-05 18:17:54","price":11.69,"volume":2000}
{"time":"2009-05-05 18:17:54","price":11.69,"volume":12428}
{"time":"2009-05-05 18:17:57","price":11.695,"volume":600}
{"time":"2009-05-05 18:18:11","price":11.7,"volume":5080}
{"time":"2009-05-05 18:18:13","price":11.705,"volume":4500}
{"time":"2009-05-05 18:18:13","price":11.705,"volume":10000}
{"time":"2009-05-05 18:18:13","price":11.705,"volume":2000}
{"time":"2009-05-05 18:18:13","price":11.705,"volume":1000}
{"time":"2009-05-05 18:18:15","price":11.71,"volume":3200}
{"time":"2009-05-05 18:18:16","price":11.71,"volume":480}
{"time":"2009-05-05 18:18:16","price":11.71,"volume":5606}
{"time":"2009-05-05 18:18:19","price":11.71,"volume":2000}
{"time":"2009-05-05 18:18:20","price":11.71,"volume":8240}
{"time":"2009-05-05 18:18:21","price":11.715,"volume":404}
{"time":"2009-05-05 18:18:28","price":11.705,"volume":680}
{"time":"2009-05-05 18:18:30","price":11.705,"volume":320}
{"time":"2009-05-05 18:18:30","price":11.705,"volume":4000}
{"time":"2009-05-05 18:18:30","price":11.705,"volume":1500}
{"time":"2009-05-05 18:18:30","price":11.705,"volume":4780}
{"time":"2009-05-05 18:18:30","price":11.705,"volume":68}
{"time":"2009-05-05 18:18:30","price":11.705,"volume":200}
{"time":"2009-05-05 18:18:37","price":11.705,"volume":602}
{"time":"2009-05-05 18:18:38","price":11.705,"volume":1198}
{"time":"2009-05-05 18:18:38","price":11.705,"volume":534}
{"time":"2009-05-05 18:18:38","price":11.705,"volume":466}
{"time":"2009-05-05 18:18:41","price":11.7,"volume":742}
{"time":"2009-05-05 18:18:41","price":11.7,"volume":440}
{"time":"2009-05-05 18:18:44","price":11.7,"volume":126}
{"time":"2009-05-05 18:18:50","price":11.705,"volume":1700}
{"time":"2009-05-05 18:19:03","price":11.7,"volume":3600}
{"time":"2009-05-05 18:19:03","price":11.7,"volume":1000}
{"time":"2009-05-05 18:19:03","price":11.7,"volume":2204}
{"time":"2009-05-05 18:19:03","price":11.7,"volume":6804}
{"time":"2009-05-05 18:19:13","price":11.7,"volume":240}
{"time":"2009-05-05 18:19:13","price":11.7,"volume":1000}
{"time":"2009-05-05 18:19:17","price":11.7,"volume":1240}
{"time":"2009-05-05 18:19:24","price":11.7,"volume":1000}
{"time":"2009-05-05 18:19:27","price":11.7,"volume":1000}
{"time":"2009-05-05 18:19:27","price":11.7,"volume":10868}
{"time":"2009-05-05 18:19:28","price":11.7,"volume":30000}
{"time":"2009-05-05 18:19:28","price":11.7,"volume":2000}
{"time":"2009-05-05 18:19:32","price":11.7,"volume":5000}
{"time":"2009-05-05 18:19:35","price":11.7,"volume":1132}
{"time":"2009-05-05 18:19:35","price":11.7,"volume":600}
{"time":"2009-05-05 18:19:35","price":11.7,"volume":600}
{"time":"2009-05-05 18:19:35","price":11.7,"volume":600}
{"time":"2009-05-05 18:19:35","price":11.7,"volume":2932}
{"time":"2009-05-05 18:19:39","price":11.705,"volume":500}
{"time":"2009-05-05 18:19:39","price":11.705,"volume":666}
{"time":"2009-05-05 18:19:41","price":11.7,"volume":2600}
{"time":"2009-05-05 18:19:46","price":11.7,"volume":800}
{"time":"2009-05-05 18:19:47","price":11.7,"volume":800}
{"time":"2009-05-05 18:19:47","price":11.7,"volume":1360}
{"time":"2009-05-05 18:19:50","price":11.705,"volume":4334}
{"time":"2009-05-05 18:19:50","price":11.705,"volume":1000}
{"time":"2009-05-05 18:19:55","price":11.71,"volume":392}
{"time":"2009-05-05 18:19:55","price":11.71,"volume":15076}
{"time":"2009-05-05 18:19:55","price":11.71,"volume":2000}
{"time":"2009-05-05 18:19:56","price":11.71,"volume":2200}
{"time":"2009-05-05 18:19:56","price":11.71,"volume":18392}
{"time":"2009-05-05 18:20:09","price":11.71,"volume":4140}
{"time":"2009-05-05 18:20:09","price":11.705,"volume":2258}
{"time":"2009-05-05 18:20:09","price":11.705,"volume":396}
{"time":"2009-05-05 18:20:20","price":11.705,"volume":1204}
{"time":"2009-05-05 18:20:20","price":11.705,"volume":976}
{"time":"2009-05-05 18:20:29","price":11.7,"volume":840}
{"time":"2009-05-05 18:20:29","price":11.7,"volume":4428}
{"time":"2009-05-05 18:20:29","price":11.7,"volume":4000}
{"time":"2009-05-05 18:20:29","price":11.7,"volume":1600}
{"time":"2009-05-05 18:20:29","price":11.7,"volume":2000}
{"time":"2009-05-05 18:20:29","price":11.7,"volume":5000}
{"time":"2009-05-05 18:20:29","price":11.69,"volume":2000}
{"time":"2009-05-05 18:20:29","price":11.69,"volume":4000}
{"time":"2009-05-05 18:20:29","price":11.69,"volume":4000}
{"time":"2009-05-05 18:20:29","price":11.69,"volume":2000}
{"time":"2009-05-05 18:20:29","price":11.69,"volume":4000}
{"time":"2009-05-05 18:20:29","price":11.69,"volume":1600}
{"time":"2009-05-05 18:20:29","price":11.685,"volume":4532}
{"time":"2009-05-05 18:20:31","price":11.7,"volume":738}
{"time":"2009-05-05 18:20:31","price":11.69,"volume":3132}
{"time":"2009-05-05 18:20:31","price":11.685,"volume":4818}
{"time":"2009-05-05 18:20:37","price":11.705,"volume":400}
{"time":"2009-05-05 18:20:49","price":11.7,"volume":1022}
{"time":"2009-05-05 18:20:52","price":11.7,"volume":178}
{"time":"2009-05-05 18:20:52","price":11.7,"volume":222}
{"time":"2009-05-05 18:20:53","price":11.7,"volume":2942}
{"time":"2009-05-05 18:20:55","price":11.7,"volume":500}
{"time":"2009-05-05 18:21:02","price":11.705,"volume":3766}
{"time":"2009-05-05 18:21:02","price":11.705,"volume":1600}
{"time":"2009-05-05 18:21:02","price":11.71,"volume":1634}
{"time":"2009-05-05 18:21:14","price":11.71,"volume":6710}
{"time":"2009-05-05 18:21:15","price":11.705,"volume":1000}
{"time":"2009-05-05 18:21:18","price":11.71,"volume":1600}
{"time":"2009-05-05 18:21:18","price":11.705,"volume":2080}
{"time":"2009-05-05 18:21:18","price":11.705,"volume":4000}
{"time":"2009-05-05 18:21:18","price":11.705,"volume":1772}
{"time":"2009-05-05 18:21:19","price":11.705,"volume":400}
{"time":"2009-05-05 18:21:19","price":11.705,"volume":400}
{"time":"2009-05-05 18:21:19","price":11.705,"volume":400}
{"time":"2009-05-05 18:21:19","price":11.705,"volume":200}
{"time":"2009-05-05 18:21:21","price":11.705,"volume":16}
{"time":"2009-05-05 18:21:26","price":11.715,"volume":9060}
{"time":"2009-05-05 18:21:28","price":11.715,"volume":2000}
{"time":"2009-05-05 18:21:34","price":11.715,"volume":600}
{"time":"2009-05-05 18:21:35","price":11.715,"volume":2600}
{"time":"2009-05-05 18:21:36","price":11.715,"volume":916}
{"time":"2009-05-05 18:21:40","price":11.715,"volume":1200}
{"time":"2009-05-05 18:21:41","price":11.715,"volume":400}
{"time":"2009-05-05 18:21:41","price":11.715,"volume":200}
{"time":"2009-05-05 18:21:41","price":11.715,"volume":200}
{"time":"2009-05-05 18:21:41","price":11.715,"volume":200}
{"time":"2009-05-05 18:21:41","price":11.715,"volume":200}
{"time":"2009-05-05 18:21:41","price":11.715,"volume":200}
{"time":"2009-05-05 18:21:41","price":11.715,"volume":200}
{"time":"2009-05-05 18:21:41","price":11.715,"volume":200}
{"time":"2009-05-05 18:21:43","price":11.715,"volume":1420}
{"time":"2009-05-05 18:21:43","price":11.715,"volume":2424}
{"time":"2009-05-05 18:21:45","price":11.715,"volume":11562}
{"time":"2009-05-05 18:21:48","price":11.72,"volume":146}
{"time":"2009-05-05 18:21:48","price":11.72,"volume":54}
{"time":"2009-05-05 18:21:49","price":11.72,"volume":11096}
{"time":"2009-05-05 18:21:49","price":11.72,"volume":3726}
{"time":"2009-05-05 18:21:49","price":11.725,"volume":1438}
{"time":"2009-05-05 18:21:49","price":11.725,"volume":2326}
{"time":"2009-05-05 18:21:52","price":11.725,"volume":4000}
{"time":"2009-05-05 18:21:52","price":11.725,"volume":400}
{"time":"2009-05-05 18:21:54","price":11.725,"volume":3110}
{"time":"2009-05-05 18:21:55","price":11.725,"volume":164}
{"time":"2009-05-05 18:21:55","price":11.725,"volume":2940}
{"time":"2009-05-05 18:22:05","price":11.725,"volume":500}
{"time":"2009-05-05 18:22:07","price":11.72,"volume":5000}
{"time":"2009-05-05 18:22:07","price":11.72,"volume":1200}
{"time":"2009-05-05 18:22:07","price":11.72,"volume":3600}
{"time":"2009-05-05 18:22:07","price":11.72,"volume":1600}
{"time":"2009-05-05 18:22:07","price":11.72,"volume":4000}
{"time":"2009-05-05 18:22:16","price":11.715,"volume":18438}
{"time":"2009-05-05 18:22:16","price":11.715,"volume":1600}
{"time":"2009-05-05 18:22:16","price":11.715,"volume":4000}
{"time":"2009-05-05 18:22:16","price":11.715,"volume":3600}
{"time":"2009-05-05 18:22:16","price":11.715,"volume":7200}
{"time":"2009-05-05 18:22:16","price":11.71,"volume":2168}
{"time":"2009-05-05 18:22:16","price":11.71,"volume":1428}
{"time":"2009-05-05 18:22:16","price":11.71,"volume":2706}
{"time":"2009-05-05 18:22:16","price":11.71,"volume":30000}
{"time":"2009-05-05 18:22:16","price":11.71,"volume":1600}
{"time":"2009-05-05 18:22:16","price":11.71,"volume":4000}
{"time":"2009-05-05 18:22:16","price":11.71,"volume":800}
{"time":"2009-05-05 18:22:16","price":11.705,"volume":3600}
{"time":"2009-05-05 18:22:16","price":11.705,"volume":30000}
{"time":"2009-05-05 18:22:16","price":11.705,"volume":4000}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":56558}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":2000}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":2000}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":4000}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":4000}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":28030}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":2160}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":4002}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":600}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":500}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":4000}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":4000}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":10244}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":4000}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":6000}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":4000}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":2654}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":14984}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":7106}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":10244}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":2224}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":4000}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":892}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":2000}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":3108}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":800}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":754}
{"time":"2009-05-05 18:22:16","price":11.7,"volume":10000}
{"time":"2009-05-05 18:22:16","price":11.715,"volume":4000}
{"time":"2009-05-05 18:22:16","price":11.715,"volume":2546}
{"time":"2009-05-05 18:22:16","price":11.715,"volume":892}
{"time":"2009-05-05 18:22:16","price":11.715,"volume":500}
{"time":"2009-05-05 18:22:17","price":11.72,"volume":600}
{"time":"2009-05-05 18:22:17","price":11.72,"volume":200}
{"time":"2009-05-05 18:22:17","price":11.715,"volume":8210}
{"time":"2009-05-05 18:22:17","price":11.715,"volume":16000}
{"time":"2009-05-05 18:22:18","price":11.705,"volume":4370}
{"time":"2009-05-05 18:22:18","price":11.715,"volume":200}
{"time":"2009-05-05 18:22:18","price":11.715,"volume":200}
{"time":"2009-05-05 18:22:18","price":11.715,"volume":200}
{"time":"2009-05-05 18:22:18","price":11.715,"volume":1000}
{"time":"2009-05-05 18:22:18","price":11.715,"volume":600}
{"time":"2009-05-05 18:22:28","price":11.71,"volume":10000}
{"time":"2009-05-05 18:22:29","price":11.71,"volume":10000}
{"time":"2009-05-05 18:22:31","price":11.71,"volume":10868}
{"time":"2009-05-05 18:22:36","price":11.715,"volume":10000}
{"time":"2009-05-05 18:22:36","price":11.715,"volume":14618}
{"time":"2009-05-05 18:22:36","price":11.715,"volume":4000}
{"time":"2009-05-05 18:22:36","price":11.715,"volume":4474}
{"time":"2009-05-05 18:22:36","price":11.72,"volume":1200}
{"time":"2009-05-05 18:22:36","price":11.72,"volume":2400}
{"time":"2009-05-05 18:22:36","price":11.72,"volume":1400}
{"time":"2009-05-05 18:22:36","price":11.72,"volume":4000}
{"time":"2009-05-05 18:22:36","price":11.72,"volume":1008}
{"time":"2009-05-05 18:22:36","price":11.72,"volume":1992}
{"time":"2009-05-05 18:22:36","price":11.72,"volume":30000}
{"time":"2009-05-05 18:22:36","price":11.725,"volume":9500}
{"time":"2009-05-05 18:22:36","price":11.725,"volume":1608}
{"time":"2009-05-05 18:22:38","price":11.715,"volume":3094}
{"time":"2009-05-05 18:22:42","price":11.715,"volume":1400}
{"time":"2009-05-05 18:22:48","price":11.715,"volume":1694}
{"time":"2009-05-05 18:22:48","price":11.72,"volume":4000}
{"time":"2009-05-05 18:22:48","price":11.725,"volume":7060}
{"time":"2009-05-05 18:22:48","price":11.725,"volume":2000}
{"time":"2009-05-05 18:22:48","price":11.725,"volume":15246}
{"time":"2009-05-05 18:22:49","price":11.71,"volume":9132}
{"time":"2009-05-05 18:22:49","price":11.71,"volume":200}
{"time":"2009-05-05 18:22:49","price":11.71,"volume":4000}
{"time":"2009-05-05 18:22:49","price":11.71,"volume":7254}
{"time":"2009-05-05 18:22:59","price":11.705,"volume":13200}
{"time":"2009-05-05 18:22:59","price":11.705,"volume":1548}
{"time":"2009-05-05 18:23:00","price":11.705,"volume":168}
{"time":"2009-05-05 18:23:00","price":11.705,"volume":4410}
{"time":"2009-05-05 18:23:00","price":11.705,"volume":58}
{"time":"2009-05-05 18:23:00","price":11.705,"volume":1000}
{"time":"2009-05-05 18:23:01","price":11.705,"volume":208}
{"time":"2009-05-05 18:23:01","price":11.71,"volume":3792}
{"time":"2009-05-05 18:23:08","price":11.71,"volume":10868}
{"time":"2009-05-05 18:23:08","price":11.71,"volume":6276}
{"time":"2009-05-05 18:23:08","price":11.71,"volume":2856}
{"time":"2009-05-05 18:23:08","price":11.705,"volume":1600}
{"time":"2009-05-05 18:23:08","price":11.705,"volume":10000}
{"time":"2009-05-05 18:23:08","price":11.7,"volume":400}
{"time":"2009-05-05 18:23:08","price":11.7,"volume":4000}
{"time":"2009-05-05 18:23:08","price":11.7,"volume":2000}
{"time":"2009-05-05 18:23:08","price":11.7,"volume":2400}
{"time":"2009-05-05 18:23:08","price":11.7,"volume":2600}
{"time":"2009-05-05 18:23:08","price":11.7,"volume":1200}
{"time":"2009-05-05 18:23:08","price":11.7,"volume":1000}
{"time":"2009-05-05 18:23:08","price":11.7,"volume":400}
{"time":"2009-05-05 18:23:08","price":11.7,"volume":200}
{"time":"2009-05-05 18:23:08","price":11.7,"volume":200}
{"time":"2009-05-05 18:23:08","price":11.7,"volume":1000}
{"time":"2009-05-05 18:23:08","price":11.7,"volume":800}
{"time":"2009-05-05 18:23:08","price":11.7,"volume":400}
{"time":"2009-05-05 18:23:08","price":11.7,"volume":3200}
{"time":"2009-05-05 18:23:08","price":11.7,"volume":200}
{"time":"2009-05-05 18:23:08","price":11.7,"volume":296}
{"time":"2009-05-05 18:23:08","price":11.7,"volume":606}
{"time":"2009-05-05 18:23:10","price":11.7,"volume":594}
{"time":"2009-05-05 18:23:10","price":11.7,"volume":400}
{"time":"2009-05-05 18:23:10","price":11.7,"volume":4000}
{"time":"2009-05-05 18:23:11","price":11.7,"volume":1400}
{"time":"2009-05-05 18:23:11","price":11.7,"volume":400}
{"time":"2009-05-05 18:23:11","price":11.7,"volume":200}
{"time":"2009-05-05 18:23:11","price":11.7,"volume":2000}
{"time":"2009-05-05 18:23:11","price":11.7,"volume":200}
{"time":"2009-05-05 18:23:11","price":11.7,"volume":600}
{"time":"2009-05-05 18:23:11","price":11.7,"volume":194}
{"time":"2009-05-05 18:23:11","price":11.71,"volume":406}
{"time":"2009-05-05 18:23:12","price":11.71,"volume":4376}
{"time":"2009-05-05 18:23:12","price":11.71,"volume":5624}
{"time":"2009-05-05 18:23:21","price":11.705,"volume":3098}
{"time":"2009-05-05 18:23:22","price":11.705,"volume":3098}
{"time":"2009-05-05 18:23:22","price":11.71,"volume":8196}
{"time":"2009-05-05 18:23:23","price":11.71,"volume":1804}
{"time":"2009-05-05 18:23:23","price":11.71,"volume":12196}
{"time":"2009-05-05 18:23:24","price":11.71,"volume":1358}
{"time":"2009-05-05 18:23:24","price":11.71,"volume":12428}
{"time":"2009-05-05 18:23:26","price":11.715,"volume":1600}
{"time":"2009-05-05 18:23:28","price":11.71,"volume":6214}
{"time":"2009-05-05 18:23:28","price":11.71,"volume":400}
{"time":"2009-05-05 18:23:31","price":11.705,"volume":2500}
{"time":"2009-05-05 18:23:31","price":11.705,"volume":410}
{"time":"2009-05-05 18:23:31","price":11.705,"volume":4000}
{"time":"2009-05-05 18:23:31","price":11.705,"volume":200}
{"time":"2009-05-05 18:23:31","price":11.705,"volume":680}
{"time":"2009-05-05 18:23:33","price":11.705,"volume":4790}
{"time":"2009-05-05 18:23:34","price":11.705,"volume":984}
{"time":"2009-05-05 18:23:34","price":11.705,"volume":656}
{"time":"2009-05-05 18:23:38","price":11.71,"volume":30}
{"time":"2009-05-05 18:23:39","price":11.71,"volume":1800}
{"time":"2009-05-05 18:23:39","price":11.71,"volume":11200}
{"time":"2009-05-05 18:23:40","price":11.71,"volume":2000}
{"time":"2009-05-05 18:23:41","price":11.705,"volume":3344}
{"time":"2009-05-05 18:23:41","price":11.705,"volume":17258}
{"time":"2009-05-05 18:23:51","price":11.705,"volume":2742}
{"time":"2009-05-05 18:23:52","price":11.705,"volume":2742}
{"time":"2009-05-05 18:24:03","price":11.71,"volume":34128}
{"time":"2009-05-05 18:24:03","price":11.71,"volume":17258}
{"time":"2009-05-05 18:24:08","price":11.71,"volume":15302}
{"time":"2009-05-05 18:24:08","price":11.71,"volume":4698}
{"time":"2009-05-05 18:24:08","price":11.705,"volume":5000}
{"time":"2009-05-05 18:24:08","price":11.705,"volume":15602}
{"time":"2009-05-05 18:24:09","price":11.71,"volume":400}
{"time":"2009-05-05 18:24:13","price":11.71,"volume":3302}
{"time":"2009-05-05 18:24:13","price":11.71,"volume":6698}
{"time":"2009-05-05 18:24:13","price":11.71,"volume":7782}
{"time":"2009-05-05 18:24:23","price":11.71,"volume":10000}
{"time":"2009-05-05 18:24:30","price":11.71,"volume":2218}
{"time":"2009-05-05 18:24:30","price":11.71,"volume":8722}
{"time":"2009-05-05 18:24:38","price":11.715,"volume":4398}
{"time":"2009-05-05 18:24:39","price":11.71,"volume":1278}
{"time":"2009-05-05 18:24:39","price":11.71,"volume":19314}
{"time":"2009-05-05 18:24:41","price":11.715,"volume":686}
{"time":"2009-05-05 18:24:52","price":11.71,"volume":1080}
{"time":"2009-05-05 18:24:55","price":11.715,"volume":400}
{"time":"2009-05-05 18:24:59","price":11.715,"volume":400}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":3448}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":19982}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":3874}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":878}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":17032}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":57204}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":50274}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":18346}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":11942}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":21244}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":13082}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":4426}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":194}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":10074}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":10222}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":156936}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":36660}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":146934}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":17214}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":4436}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":422}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":5800}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":4858}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":41002}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":17016}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":6862}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":2874}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":41610}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":16098}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":34902}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":900}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":1596}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":104}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":228}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":1648}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":55346}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":3322}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":77036}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":14164}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":662}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":2888}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":33132}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":164}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":100000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":5482}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":2132}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":14340}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":1820}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":990}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":4406}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":330}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":17500}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":5650}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":1150}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":14426}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":14634}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":15060}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":1868}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":28}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":1912}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":1630}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":2066}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":4484}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":3062}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":10600}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":7460}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":1872}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":17998}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":1338}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":408}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":27410}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":512}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":37840}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":32160}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":36278}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":5000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":1652}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":718}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":5266}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":18000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":13500}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":3904}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":31936}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":6006}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":3180}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":2974}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":103908}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":880}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":19356}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":126444}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":24000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":84520}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":776}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":20000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":40000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":61544}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":79782}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":300000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":20416}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":1374}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":1158}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":10110}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":6942}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":20706}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":26378}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":1398}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":1910}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":140000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":18384}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":340}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":416}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":28748}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":28276}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":25630}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":32094}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":58614}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":30348}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":656}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":3526}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":1600}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":3208}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":850}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":57350}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":1036}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":1440}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":57738}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":27436}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":120784}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":10910}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":300}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":15382}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":57800}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":58434}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":8954}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":262}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":2070}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":2006}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":5250}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":3650}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":1428}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":54922}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":2000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":4040}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":39160}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":29558}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":14266}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":18540}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":17468}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":15330}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":3202}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":20000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":200}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":16598}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":12202}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":7798}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":30000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":8916}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":2206}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":200}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":29218}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":18376}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":21754}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":28246}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":18540}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":7366}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":80000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":7318}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":100}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":10000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":12582}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":600}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":3400}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":60000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":60000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":20000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":20000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":60000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":20000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":20000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":6000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":5000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":20000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":27366}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":14608}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":29000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":4000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":14608}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":22738}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":800}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":22756}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":20000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":20000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":2000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":6446}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":75586}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":50000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":22494}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":29216}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":2960}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":20000}
{"time":"2009-05-05 18:29:44","price":11.69,"volume":15422}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":200}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":1000}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":400}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":160}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":27176}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":20}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":8770}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":400}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":1000}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":3396}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":1032}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":2364}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":174}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":730}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":1000}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":580}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":600}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":50000}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":20000}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":13586}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":4474}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":200}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":20024}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":27174}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":12802}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":784}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":3048}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":598}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":1690}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":8250}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":2490}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":560}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":10530}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":18934}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":200}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":6000}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":400}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":300}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":8196}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":2000}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":1000}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":2440}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":7780}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":800}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":700}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":10000}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":26120}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":40}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":200}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":8}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":7506}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":13928}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":2198}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":4000}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":500}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":9150}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":8592}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":7724}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":14534}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":3710}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":6290}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":1152}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":15312}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":200}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":10000}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":3336}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":400}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":2000}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":2000}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":132}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":2000}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":132}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":268}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":232}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":768}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":800}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":800}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":6000}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":13948}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":20000}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":400}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":600}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":500}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":500}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":600}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":4000}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":1000}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":6000}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":2000}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":300}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":1400}
{"time":"2009-05-06 10:00:00","price":11.73,"volume":384}
{"time":"2009-05-06 10:00:00","price":11.74,"volume":2000}
{"time":"2009-05-06 10:00:00","price":11.74,"volume":6616}
{"time":"2009-05-06 10:00:01","price":11.74,"volume":5294}
{"time":"2009-05-06 10:00:01","price":11.74,"volume":174}
{"time":"2009-05-06 10:00:01","price":11.74,"volume":1056}
{"time":"2009-05-06 10:00:01","price":11.73,"volume":3332}
{"time":"2009-05-06 10:00:01","price":11.725,"volume":10000}
{"time":"2009-05-06 10:00:01","price":11.725,"volume":35926}
{"time":"2009-05-06 10:00:01","price":11.72,"volume":14366}
{"time":"2009-05-06 10:00:01","price":11.72,"volume":600}
{"time":"2009-05-06 10:00:01","price":11.72,"volume":300}
{"time":"2009-05-06 10:00:01","price":11.72,"volume":500}
{"time":"2009-05-06 10:00:01","price":11.72,"volume":2000}
{"time":"2009-05-06 10:00:01","price":11.73,"volume":466}
{"time":"2009-05-06 10:00:02","price":11.74,"volume":1000}
{"time":"2009-05-06 10:00:02","price":11.73,"volume":1214}
{"time":"2009-05-06 10:00:03","price":11.73,"volume":786}
{"time":"2009-05-06 10:00:03","price":11.73,"volume":68}
{"time":"2009-05-06 10:00:03","price":11.73,"volume":2000}
{"time":"2009-05-06 10:00:04","price":11.72,"volume":2500}
{"time":"2009-05-06 10:00:04","price":11.72,"volume":940}
{"time":"2009-05-06 10:00:04","price":11.72,"volume":1000}
{"time":"2009-05-06 10:00:04","price":11.72,"volume":4384}
{"time":"2009-05-06 10:00:04","price":11.72,"volume":3276}
{"time":"2009-05-06 10:00:05","price":11.725,"volume":4642}
{"time":"2009-05-06 10:00:05","price":11.725,"volume":9350}
{"time":"2009-05-06 10:00:05","price":11.74,"volume":6008}
{"time":"2009-05-06 10:00:06","price":11.74,"volume":1936}
{"time":"2009-05-06 10:00:06","price":11.74,"volume":1294}
{"time":"2009-05-06 10:00:07","price":11.75,"volume":3064}
{"time":"2009-05-06 10:00:07","price":11.75,"volume":4000}
{"time":"2009-05-06 10:00:08","price":11.75,"volume":600}
{"time":"2009-05-06 10:00:08","price":11.745,"volume":3118}
{"time":"2009-05-06 10:00:10","price":11.745,"volume":6882}
{"time":"2009-05-06 10:00:12","price":11.75,"volume":2336}
{"time":"2009-05-06 10:00:12","price":11.75,"volume":7014}
{"time":"2009-05-06 10:00:12","price":11.75,"volume":8428}
{"time":"2009-05-06 10:00:13","price":11.745,"volume":5000}
{"time":"2009-05-06 10:00:13","price":11.745,"volume":3088}
{"time":"2009-05-06 10:00:13","price":11.745,"volume":1912}
{"time":"2009-05-06 10:00:15","price":11.745,"volume":4856}
{"time":"2009-05-06 10:00:18","price":11.745,"volume":2084}
{"time":"2009-05-06 10:00:20","price":11.745,"volume":3060}
{"time":"2009-05-06 10:00:20","price":11.745,"volume":10000}
{"time":"2009-05-06 10:00:20","price":11.745,"volume":4222}
{"time":"2009-05-06 10:00:22","price":11.745,"volume":4216}
{"time":"2009-05-06 10:00:22","price":11.745,"volume":380}
{"time":"2009-05-06 10:00:23","price":11.745,"volume":1230}
{"time":"2009-05-06 10:00:23","price":11.745,"volume":4174}
{"time":"2009-05-06 10:00:23","price":11.75,"volume":680}
{"time":"2009-05-06 10:00:24","price":11.75,"volume":13904}
{"time":"2009-05-06 10:00:24","price":11.75,"volume":5336}
{"time":"2009-05-06 10:00:24","price":11.75,"volume":5000}
{"time":"2009-05-06 10:00:25","price":11.755,"volume":2000}
{"time":"2009-05-06 10:00:30","price":11.76,"volume":2064}
{"time":"2009-05-06 10:00:30","price":11.76,"volume":2936}
{"time":"2009-05-06 10:00:31","price":11.76,"volume":6000}
{"time":"2009-05-06 10:00:33","price":11.765,"volume":10000}
{"time":"2009-05-06 10:00:33","price":11.765,"volume":5358}
{"time":"2009-05-06 10:00:33","price":11.765,"volume":516}
{"time":"2009-05-06 10:00:34","price":11.755,"volume":2000}
{"time":"2009-05-06 10:00:34","price":11.74,"volume":600}
{"time":"2009-05-06 10:00:34","price":11.765,"volume":1000}
{"time":"2009-05-06 10:00:35","price":11.765,"volume":300}
{"time":"2009-05-06 10:00:36","price":11.76,"volume":1360}
{"time":"2009-05-06 10:00:38","price":11.76,"volume":8640}
{"time":"2009-05-06 10:00:38","price":11.76,"volume":3702}
{"time":"2009-05-06 10:00:38","price":11.76,"volume":262}
{"time":"2009-05-06 10:00:38","price":11.765,"volume":12066}
{"time":"2009-05-06 10:00:38","price":11.765,"volume":4410}
{"time":"2009-05-06 10:00:39","price":11.76,"volume":10000}
{"time":"2009-05-06 10:00:40","price":11.76,"volume":6000}
{"time":"2009-05-06 10:00:46","price":11.765,"volume":3830}
{"time":"2009-05-06 10:00:48","price":11.77,"volume":1500}
{"time":"2009-05-06 10:00:48","price":11.77,"volume":6000}
{"time":"2009-05-06 10:00:48","price":11.775,"volume":1272}
{"time":"2009-05-06 10:00:48","price":11.775,"volume":4542}
{"time":"2009-05-06 10:00:48","price":11.785,"volume":1308}
{"time":"2009-05-06 10:00:53","price":11.76,"volume":13000}
{"time":"2009-05-06 10:00:55","price":11.78,"volume":10000}
{"time":"2009-05-06 10:00:56","price":11.78,"volume":512}
{"time":"2009-05-06 10:00:57","price":11.78,"volume":300}
{"time":"2009-05-06 10:00:57","price":11.76,"volume":266}
{"time":"2009-05-06 10:00:58","price":11.78,"volume":1200}
{"time":"2009-05-06 10:00:58","price":11.78,"volume":1200}
{"time":"2009-05-06 10:00:58","price":11.78,"volume":1000}
{"time":"2009-05-06 10:00:58","price":11.78,"volume":6992}
{"time":"2009-05-06 10:01:01","price":11.78,"volume":3008}
{"time":"2009-05-06 10:01:05","price":11.775,"volume":6728}
{"time":"2009-05-06 10:01:06","price":11.77,"volume":5000}
{"time":"2009-05-06 10:01:06","price":11.775,"volume":200}
{"time":"2009-05-06 10:01:07","price":11.77,"volume":10000}
{"time":"2009-05-06 10:01:17","price":11.77,"volume":3076}
{"time":"2009-05-06 10:01:17","price":11.77,"volume":2916}
{"time":"2009-05-06 10:01:17","price":11.77,"volume":4400}
{"time":"2009-05-06 10:01:17","price":11.765,"volume":1600}
{"time":"2009-05-06 10:01:17","price":11.76,"volume":8130}
{"time":"2009-05-06 10:01:17","price":11.76,"volume":2370}
{"time":"2009-05-06 10:01:19","price":11.76,"volume":4480}
{"time":"2009-05-06 10:01:19","price":11.76,"volume":1876}
{"time":"2009-05-06 10:01:20","price":11.755,"volume":2000}
{"time":"2009-05-06 10:01:22","price":11.75,"volume":9608}
{"time":"2009-05-06 10:01:23","price":11.755,"volume":1784}
{"time":"2009-05-06 10:01:23","price":11.755,"volume":9702}
{"time":"2009-05-06 10:01:24","price":11.76,"volume":96}
{"time":"2009-05-06 10:01:33","price":11.765,"volume":340}
{"time":"2009-05-06 10:01:40","price":11.765,"volume":9012}
{"time":"2009-05-06 10:01:45","price":11.77,"volume":8390}
{"time":"2009-05-06 10:01:45","price":11.77,"volume":2000}
{"time":"2009-05-06 10:01:48","price":11.77,"volume":2000}
{"time":"2009-05-06 10:01:48","price":11.77,"volume":8946}
{"time":"2009-05-06 10:01:48","price":11.78,"volume":1438}
{"time":"2009-05-06 10:01:49","price":11.77,"volume":2000}
{"time":"2009-05-06 10:01:57","price":11.765,"volume":10988}
{"time":"2009-05-06 10:01:58","price":11.76,"volume":6452}
{"time":"2009-05-06 10:01:58","price":11.76,"volume":3716}
{"time":"2009-05-06 10:01:58","price":11.755,"volume":10000}
{"time":"2009-05-06 10:01:58","price":11.75,"volume":2284}
{"time":"2009-05-06 10:02:03","price":11.755,"volume":10000}
{"time":"2009-05-06 10:02:03","price":11.75,"volume":8108}
{"time":"2009-05-06 10:02:03","price":11.75,"volume":2000}
{"time":"2009-05-06 10:02:03","price":11.75,"volume":20000}
{"time":"2009-05-06 10:02:03","price":11.75,"volume":1000}
{"time":"2009-05-06 10:02:03","price":11.75,"volume":8892}
{"time":"2009-05-06 10:02:03","price":11.76,"volume":724}
{"time":"2009-05-06 10:02:03","price":11.755,"volume":2}
{"time":"2009-05-06 10:02:03","price":11.755,"volume":1272}
{"time":"2009-05-06 10:02:03","price":11.755,"volume":7436}
{"time":"2009-05-06 10:02:03","price":11.76,"volume":1540}
{"time":"2009-05-06 10:02:06","price":11.755,"volume":2470}
{"time":"2009-05-06 10:02:08","price":11.745,"volume":10000}
{"time":"2009-05-06 10:02:08","price":11.745,"volume":1902}
{"time":"2009-05-06 10:02:08","price":11.75,"volume":12100}
{"time":"2009-05-06 10:02:12","price":11.75,"volume":9192}
{"time":"2009-05-06 10:02:13","price":11.755,"volume":800}
{"time":"2009-05-06 10:02:14","price":11.75,"volume":10000}
{"time":"2009-05-06 10:02:14","price":11.75,"volume":8164}
{"time":"2009-05-06 10:02:14","price":11.75,"volume":544}
{"time":"2009-05-06 10:02:14","price":11.75,"volume":942}
{"time":"2009-05-06 10:02:16","price":11.75,"volume":8514}
{"time":"2009-05-06 10:02:16","price":11.75,"volume":1486}
{"time":"2009-05-06 10:02:16","price":11.75,"volume":444}
{"time":"2009-05-06 10:02:16","price":11.75,"volume":2780}
{"time":"2009-05-06 10:02:17","price":11.745,"volume":2760}
{"time":"2009-05-06 10:02:20","price":11.75,"volume":4072}
{"time":"2009-05-06 10:02:28","price":11.75,"volume":920}
{"time":"2009-05-06 10:02:28","price":11.75,"volume":4352}
{"time":"2009-05-06 10:02:28","price":11.75,"volume":4102}
{"time":"2009-05-06 10:02:28","price":11.75,"volume":6836}
{"time":"2009-05-06 10:02:28","price":11.75,"volume":3790}
{"time":"2009-05-06 10:02:28","price":11.75,"volume":832}
{"time":"2009-05-06 10:02:28","price":11.75,"volume":3322}
{"time":"2009-05-06 10:02:29","price":11.75,"volume":2682}
{"time":"2009-05-06 10:02:37","price":11.75,"volume":874}
{"time":"2009-05-06 10:02:37","price":11.755,"volume":10000}
{"time":"2009-05-06 10:02:37","price":11.755,"volume":8126}
{"time":"2009-05-06 10:02:37","price":11.755,"volume":8246}
{"time":"2009-05-06 10:02:37","price":11.755,"volume":1000}
{"time":"2009-05-06 10:02:37","price":11.755,"volume":230}
{"time":"2009-05-06 10:02:37","price":11.755,"volume":3770}
{"time":"2009-05-06 10:02:38","price":11.755,"volume":2460}
{"time":"2009-05-06 10:02:38","price":11.755,"volume":1230}
{"time":"2009-05-06 10:02:38","price":11.755,"volume":6084}
{"time":"2009-05-06 10:02:38","price":11.76,"volume":16548}
{"time":"2009-05-06 10:02:41","price":11.76,"volume":2000}
{"time":"2009-05-06 10:02:43","price":11.76,"volume":16412}
{"time":"2009-05-06 10:02:43","price":11.76,"volume":5826}
{"time":"2009-05-06 10:02:43","price":11.76,"volume":284}
{"time":"2009-05-06 10:02:43","price":11.76,"volume":2954}
{"time":"2009-05-06 10:02:45","price":11.755,"volume":8854}
{"time":"2009-05-06 10:02:45","price":11.755,"volume":1146}
{"time":"2009-05-06 10:02:48","price":11.76,"volume":1000}
{"time":"2009-05-06 10:03:00","price":11.75,"volume":9422}
{"time":"2009-05-06 10:03:00","price":11.75,"volume":2274}
{"time":"2009-05-06 10:03:01","price":11.745,"volume":874}
{"time":"2009-05-06 10:03:02","price":11.745,"volume":584}
{"time":"2009-05-06 10:03:02","price":11.745,"volume":144}
{"time":"2009-05-06 10:03:02","price":11.745,"volume":1244}
{"time":"2009-05-06 10:03:02","price":11.745,"volume":874}
{"time":"2009-05-06 10:03:02","price":11.745,"volume":144}
{"time":"2009-05-06 10:03:02","price":11.745,"volume":230}
{"time":"2009-05-06 10:03:02","price":11.745,"volume":2400}
{"time":"2009-05-06 10:03:02","price":11.745,"volume":230}
{"time":"2009-05-06 10:03:02","price":11.745,"volume":3036}
{"time":"2009-05-06 10:03:02","price":11.745,"volume":240}
{"time":"2009-05-06 10:03:02","price":11.745,"volume":574}
{"time":"2009-05-06 10:03:02","price":11.745,"volume":2000}
{"time":"2009-05-06 10:03:02","price":11.745,"volume":584}
{"time":"2009-05-06 10:03:03","price":11.745,"volume":1540}
{"time":"2009-05-06 10:03:05","price":11.745,"volume":3014}
{"time":"2009-05-06 10:03:05","price":11.745,"volume":2578}
{"time":"2009-05-06 10:03:07","price":11.745,"volume":312}
{"time":"2009-05-06 10:03:08","price":11.745,"volume":5986}
{"time":"2009-05-06 10:03:08","price":11.74,"volume":7126}
{"time":"2009-05-06 10:03:08","price":11.745,"volume":1500}
{"time":"2009-05-06 10:03:08","price":11.74,"volume":2874}
{"time":"2009-05-06 10:03:08","price":11.74,"volume":20000}
{"time":"2009-05-06 10:03:08","price":11.74,"volume":10000}
{"time":"2009-05-06 10:03:08","price":11.74,"volume":2820}
{"time":"2009-05-06 10:03:08","price":11.74,"volume":2000}
{"time":"2009-05-06 10:03:10","price":11.73,"volume":360}
{"time":"2009-05-06 10:03:10","price":11.73,"volume":3640}
{"time":"2009-05-06 10:03:11","price":11.73,"volume":3208}
{"time":"2009-05-06 10:03:11","price":11.73,"volume":1746}
{"time":"2009-05-06 10:03:11","price":11.73,"volume":646}
{"time":"2009-05-06 10:03:12","price":11.73,"volume":914}
{"time":"2009-05-06 10:03:12","price":11.73,"volume":9350}
{"time":"2009-05-06 10:03:12","price":11.725,"volume":1200}
{"time":"2009-05-06 10:03:12","price":11.725,"volume":1000}
{"time":"2009-05-06 10:03:12","price":11.72,"volume":9900}
{"time":"2009-05-06 10:03:12","price":11.73,"volume":4262}
{"time":"2009-05-06 10:03:12","price":11.73,"volume":892}
{"time":"2009-05-06 10:03:12","price":11.73,"volume":4548}
{"time":"2009-05-06 10:03:12","price":11.73,"volume":5452}
{"time":"2009-05-06 10:03:12","price":11.73,"volume":348}
{"time":"2009-05-06 10:03:13","price":11.735,"volume":110}
{"time":"2009-05-06 10:03:13","price":11.735,"volume":2000}
{"time":"2009-05-06 10:03:14","price":11.735,"volume":3890}
{"time":"2009-05-06 10:03:16","price":11.735,"volume":8000}
{"time":"2009-05-06 10:03:16","price":11.735,"volume":2000}
{"time":"2009-05-06 10:03:19","price":11.74,"volume":1000}
{"time":"2009-05-06 10:03:19","price":11.74,"volume":324}
{"time":"2009-05-06 10:03:19","price":11.74,"volume":998}
{"time":"2009-05-06 10:03:23","price":11.735,"volume":1800}
{"time":"2009-05-06 10:03:24","price":11.74,"volume":5986}
{"time":"2009-05-06 10:03:24","price":11.74,"volume":2766}
{"time":"2009-05-06 10:03:24","price":11.735,"volume":248}
{"time":"2009-05-06 10:03:25","price":11.74,"volume":1232}
{"time":"2009-05-06 10:03:25","price":11.74,"volume":2768}
{"time":"2009-05-06 10:03:25","price":11.74,"volume":2460}
{"time":"2009-05-06 10:03:25","price":11.74,"volume":8190}
{"time":"2009-05-06 10:03:25","price":11.74,"volume":15940}
{"time":"2009-05-06 10:03:25","price":11.74,"volume":1390}
{"time":"2009-05-06 10:03:25","price":11.745,"volume":1230}
{"time":"2009-05-06 10:03:25","price":11.74,"volume":6640}
{"time":"2009-05-06 10:03:25","price":11.74,"volume":3360}
{"time":"2009-05-06 10:03:25","price":11.74,"volume":1800}
{"time":"2009-05-06 10:03:25","price":11.74,"volume":6000}
{"time":"2009-05-06 10:03:25","price":11.735,"volume":3426}
{"time":"2009-05-06 10:03:26","price":11.745,"volume":5570}
{"time":"2009-05-06 10:03:26","price":11.745,"volume":2382}
{"time":"2009-05-06 10:03:26","price":11.745,"volume":1200}
{"time":"2009-05-06 10:03:26","price":11.745,"volume":1522}
{"time":"2009-05-06 10:03:27","price":11.745,"volume":1000}
{"time":"2009-05-06 10:03:28","price":11.745,"volume":3000}
{"time":"2009-05-06 10:03:28","price":11.745,"volume":3000}
{"time":"2009-05-06 10:03:28","price":11.745,"volume":3000}
{"time":"2009-05-06 10:03:28","price":11.74,"volume":3424}
{"time":"2009-05-06 10:03:29","price":11.745,"volume":4000}
{"time":"2009-05-06 10:03:31","price":11.74,"volume":4520}
{"time":"2009-05-06 10:03:35","price":11.75,"volume":2000}
{"time":"2009-05-06 10:03:36","price":11.745,"volume":6000}
{"time":"2009-05-06 10:03:36","price":11.745,"volume":5986}
{"time":"2009-05-06 10:03:36","price":11.74,"volume":5412}
{"time":"2009-05-06 10:03:39","price":11.745,"volume":14}
{"time":"2009-05-06 10:03:39","price":11.745,"volume":5972}
{"time":"2009-05-06 10:03:39","price":11.745,"volume":3730}
{"time":"2009-05-06 10:03:39","price":11.745,"volume":428}
{"time":"2009-05-06 10:03:39","price":11.74,"volume":68}
{"time":"2009-05-06 10:03:39","price":11.74,"volume":2780}
{"time":"2009-05-06 10:03:39","price":11.74,"volume":1078}
{"time":"2009-05-06 10:03:39","price":11.74,"volume":18922}
{"time":"2009-05-06 10:03:39","price":11.74,"volume":2000}
{"time":"2009-05-06 10:03:46","price":11.735,"volume":4862}
{"time":"2009-05-06 10:03:46","price":11.735,"volume":1604}
{"time":"2009-05-06 10:03:46","price":11.735,"volume":1396}
{"time":"2009-05-06 10:03:46","price":11.735,"volume":5048}
{"time":"2009-05-06 10:03:51","price":11.735,"volume":140}
{"time":"2009-05-06 10:03:57","price":11.74,"volume":8098}
{"time":"2009-05-06 10:03:57","price":11.74,"volume":1902}
{"time":"2009-05-06 10:03:57","price":11.74,"volume":4000}
{"time":"2009-05-06 10:03:57","price":11.74,"volume":1124}
{"time":"2009-05-06 10:04:01","price":11.74,"volume":4238}
{"time":"2009-05-06 10:04:03","price":11.745,"volume":3006}
{"time":"2009-05-06 10:04:04","price":11.74,"volume":5986}
{"time":"2009-05-06 10:04:05","price":11.74,"volume":2724}
{"time":"2009-05-06 10:04:05","price":11.74,"volume":7278}
{"time":"2009-05-06 10:04:05","price":11.74,"volume":2424}
{"time":"2009-05-06 10:04:06","price":11.74,"volume":4322}
{"time":"2009-05-06 10:04:06","price":11.74,"volume":5986}
{"time":"2009-05-06 10:04:06","price":11.74,"volume":6114}
{"time":"2009-05-06 10:04:07","price":11.735,"volume":2480}
{"time":"2009-05-06 10:04:07","price":11.735,"volume":200}
{"time":"2009-05-06 10:04:07","price":11.735,"volume":5098}
{"time":"2009-05-06 10:04:07","price":11.745,"volume":2000}
{"time":"2009-05-06 10:04:11","price":11.745,"volume":200}
{"time":"2009-05-06 10:04:12","price":11.745,"volume":5958}
{"time":"2009-05-06 10:04:12","price":11.745,"volume":5448}
{"time":"2009-05-06 10:04:12","price":11.745,"volume":2878}
{"time":"2009-05-06 10:04:12","price":11.745,"volume":2674}
{"time":"2009-05-06 10:04:12","price":11.745,"volume":3772}
{"time":"2009-05-06 10:04:12","price":11.745,"volume":3254}
{"time":"2009-05-06 10:04:12","price":11.745,"volume":10062}
{"time":"2009-05-06 10:04:13","price":11.75,"volume":5986}
{"time":"2009-05-06 10:04:13","price":11.75,"volume":2512}
{"time":"2009-05-06 10:04:13","price":11.75,"volume":25000}
{"time":"2009-05-06 10:04:15","price":11.75,"volume":2000}
{"time":"2009-05-06 10:04:17","price":11.75,"volume":9974}
{"time":"2009-05-06 10:04:17","price":11.75,"volume":2240}
{"time":"2009-05-06 10:04:17","price":11.75,"volume":4000}
{"time":"2009-05-06 10:04:17","price":11.75,"volume":3760}
{"time":"2009-05-06 10:04:17","price":11.75,"volume":3760}
{"time":"2009-05-06 10:04:18","price":11.75,"volume":240}
{"time":"2009-05-06 10:04:18","price":11.755,"volume":2480}
{"time":"2009-05-06 10:04:24","price":11.755,"volume":7520}
{"time":"2009-05-06 10:04:24","price":11.755,"volume":2558}
{"time":"2009-05-06 10:04:24","price":11.755,"volume":6264}
{"time":"2009-05-06 10:04:24","price":11.755,"volume":4478}
{"time":"2009-05-06 10:04:24","price":11.755,"volume":424}
{"time":"2009-05-06 10:04:24","price":11.755,"volume":16324}
{"time":"2009-05-06 10:04:24","price":11.755,"volume":2774}
{"time":"2009-05-06 10:04:25","price":11.755,"volume":3686}
{"time":"2009-05-06 10:04:26","price":11.76,"volume":5986}
{"time":"2009-05-06 10:04:26","price":11.76,"volume":4014}
{"time":"2009-05-06 10:04:26","price":11.76,"volume":1362}
{"time":"2009-05-06 10:04:27","price":11.765,"volume":6000}
{"time":"2009-05-06 10:04:29","price":11.77,"volume":1138}
{"time":"2009-05-06 10:04:30","price":11.77,"volume":4862}
{"time":"2009-05-06 10:04:36","price":11.77,"volume":2462}
{"time":"2009-05-06 10:04:36","price":11.77,"volume":2750}
{"time":"2009-05-06 10:04:37","price":11.77,"volume":4140}
{"time":"2009-05-06 10:04:37","price":11.77,"volume":2636}
{"time":"2009-05-06 10:04:38","price":11.765,"volume":14}
{"time":"2009-05-06 10:04:41","price":11.77,"volume":8668}
{"time":"2009-05-06 10:04:41","price":11.77,"volume":9702}
{"time":"2009-05-06 10:04:41","price":11.77,"volume":2000}
{"time":"2009-05-06 10:04:41","price":11.77,"volume":2000}
{"time":"2009-05-06 10:04:42","price":11.775,"volume":200}
{"time":"2009-05-06 10:04:42","price":11.775,"volume":10000}
{"time":"2009-05-06 10:04:42","price":11.775,"volume":15094}
{"time":"2009-05-06 10:04:42","price":11.775,"volume":10090}
{"time":"2009-05-06 10:04:44","price":11.78,"volume":764}
{"time":"2009-05-06 10:04:44","price":11.78,"volume":1236}
{"time":"2009-05-06 10:04:44","price":11.78,"volume":10200}
{"time":"2009-05-06 10:04:44","price":11.78,"volume":2032}
{"time":"2009-05-06 10:04:46","price":11.78,"volume":7768}
{"time":"2009-05-06 10:04:46","price":11.78,"volume":418}
{"time":"2009-05-06 10:04:46","price":11.78,"volume":20000}
{"time":"2009-05-06 10:04:46","price":11.78,"volume":1392}
{"time":"2009-05-06 10:04:46","price":11.785,"volume":6692}
{"time":"2009-05-06 10:04:46","price":11.785,"volume":908}
{"time":"2009-05-06 10:04:46","price":11.785,"volume":224}
{"time":"2009-05-06 10:04:46","price":11.785,"volume":15246}
{"time":"2009-05-06 10:04:46","price":11.785,"volume":516}
{"time":"2009-05-06 10:04:47","price":11.79,"volume":200}
{"time":"2009-05-06 10:04:47","price":11.79,"volume":1400}
{"time":"2009-05-06 10:04:47","price":11.79,"volume":8600}
{"time":"2009-05-06 10:04:47","price":11.79,"volume":6000}
{"time":"2009-05-06 10:04:52","price":11.79,"volume":9900}
{"time":"2009-05-06 10:04:52","price":11.79,"volume":100}
{"time":"2009-05-06 10:04:57","price":11.785,"volume":642}
{"time":"2009-05-06 10:04:57","price":11.785,"volume":2040}
{"time":"2009-05-06 10:04:57","price":11.785,"volume":890}
{"time":"2009-05-06 10:04:57","price":11.785,"volume":516}
{"time":"2009-05-06 10:04:58","price":11.78,"volume":5000}
{"time":"2009-05-06 10:05:05","price":11.785,"volume":9702}
{"time":"2009-05-06 10:05:05","price":11.785,"volume":15640}
{"time":"2009-05-06 10:05:06","price":11.785,"volume":6000}
{"time":"2009-05-06 10:05:06","price":11.78,"volume":2000}
{"time":"2009-05-06 10:05:06","price":11.78,"volume":3736}
{"time":"2009-05-06 10:05:06","price":11.78,"volume":364}
{"time":"2009-05-06 10:05:08","price":11.78,"volume":9636}
{"time":"2009-05-06 10:05:08","price":11.78,"volume":364}
{"time":"2009-05-06 10:05:11","price":11.785,"volume":200}
{"time":"2009-05-06 10:05:12","price":11.785,"volume":480}
{"time":"2009-05-06 10:05:23","price":11.785,"volume":1000}
{"time":"2009-05-06 10:05:23","price":11.785,"volume":1200}
{"time":"2009-05-06 10:05:24","price":11.785,"volume":400}
{"time":"2009-05-06 10:05:26","price":11.79,"volume":1000}
{"time":"2009-05-06 10:05:27","price":11.785,"volume":12}
{"time":"2009-05-06 10:05:27","price":11.785,"volume":9988}
{"time":"2009-05-06 10:05:28","price":11.785,"volume":10000}
{"time":"2009-05-06 10:05:31","price":11.785,"volume":1000}
{"time":"2009-05-06 10:05:32","price":11.79,"volume":2000}
{"time":"2009-05-06 10:05:33","price":11.785,"volume":1000}
{"time":"2009-05-06 10:05:33","price":11.785,"volume":1000}
{"time":"2009-05-06 10:05:33","price":11.785,"volume":1960}
{"time":"2009-05-06 10:05:47","price":11.785,"volume":1000}
{"time":"2009-05-06 10:05:48","price":11.78,"volume":14188}
{"time":"2009-05-06 10:05:48","price":11.78,"volume":20000}
{"time":"2009-05-06 10:05:48","price":11.78,"volume":2000}
{"time":"2009-05-06 10:05:48","price":11.78,"volume":2514}
{"time":"2009-05-06 10:05:48","price":11.78,"volume":12718}
{"time":"2009-05-06 10:05:48","price":11.78,"volume":1000}
{"time":"2009-05-06 10:05:48","price":11.78,"volume":3412}
{"time":"2009-05-06 10:05:48","price":11.78,"volume":11610}
{"time":"2009-05-06 10:05:48","price":11.78,"volume":12162}
{"time":"2009-05-06 10:05:49","price":11.775,"volume":26070}
{"time":"2009-05-06 10:05:49","price":11.775,"volume":3000}
{"time":"2009-05-06 10:05:49","price":11.775,"volume":20000}
{"time":"2009-05-06 10:05:49","price":11.775,"volume":930}
{"time":"2009-05-06 10:05:49","price":11.775,"volume":270}
{"time":"2009-05-06 10:05:50","price":11.77,"volume":2000}
{"time":"2009-05-06 10:05:50","price":11.77,"volume":1000}
{"time":"2009-05-06 10:05:50","price":11.77,"volume":6702}
{"time":"2009-05-06 10:05:51","price":11.77,"volume":3298}
{"time":"2009-05-06 10:05:55","price":11.765,"volume":400}
{"time":"2009-05-06 10:05:55","price":11.765,"volume":3600}
{"time":"2009-05-06 10:06:08","price":11.765,"volume":10000}
{"time":"2009-05-06 10:06:08","price":11.765,"volume":18776}
{"time":"2009-05-06 10:06:08","price":11.765,"volume":2000}
{"time":"2009-05-06 10:06:10","price":11.76,"volume":2500}
{"time":"2009-05-06 10:06:10","price":11.76,"volume":10000}
{"time":"2009-05-06 10:06:10","price":11.76,"volume":228}
{"time":"2009-05-06 10:06:10","price":11.755,"volume":1476}
{"time":"2009-05-06 10:06:10","price":11.75,"volume":2000}
{"time":"2009-05-06 10:06:10","price":11.75,"volume":1000}
{"time":"2009-05-06 10:06:11","price":11.745,"volume":5318}
{"time":"2009-05-06 10:06:12","price":11.745,"volume":4032}
{"time":"2009-05-06 10:06:12","price":11.745,"volume":9702}
{"time":"2009-05-06 10:06:18","price":11.755,"volume":4000}
{"time":"2009-05-06 10:06:21","price":11.75,"volume":10000}
{"time":"2009-05-06 10:06:21","price":11.75,"volume":948}
{"time":"2009-05-06 10:06:22","price":11.745,"volume":10000}
{"time":"2009-05-06 10:06:27","price":11.74,"volume":4000}
{"time":"2009-05-06 10:06:28","price":11.74,"volume":3000}
{"time":"2009-05-06 10:06:28","price":11.74,"volume":10000}
{"time":"2009-05-06 10:06:28","price":11.74,"volume":2000}
{"time":"2009-05-06 10:06:28","price":11.74,"volume":2600}
{"time":"2009-05-06 10:06:33","price":11.74,"volume":6000}
{"time":"2009-05-06 10:06:35","price":11.74,"volume":6000}
{"time":"2009-05-06 10:06:37","price":11.74,"volume":4000}
{"time":"2009-05-06 10:06:37","price":11.74,"volume":1062}
{"time":"2009-05-06 10:06:37","price":11.74,"volume":938}
{"time":"2009-05-06 10:06:38","price":11.74,"volume":800}
{"time":"2009-05-06 10:06:38","price":11.74,"volume":6000}
{"time":"2009-05-06 10:06:39","price":11.735,"volume":800}
{"time":"2009-05-06 10:06:39","price":11.74,"volume":3344}
{"time":"2009-05-06 10:06:39","price":11.74,"volume":10660}
{"time":"2009-05-06 10:06:39","price":11.74,"volume":3032}
{"time":"2009-05-06 10:06:39","price":11.74,"volume":6670}
{"time":"2009-05-06 10:06:41","price":11.74,"volume":4000}
{"time":"2009-05-06 10:06:41","price":11.74,"volume":2000}
{"time":"2009-05-06 10:06:42","price":11.745,"volume":7046}
{"time":"2009-05-06 10:06:42","price":11.745,"volume":17016}
{"time":"2009-05-06 10:06:42","price":11.745,"volume":10156}
{"time":"2009-05-06 10:06:42","price":11.745,"volume":2914}
{"time":"2009-05-06 10:06:42","price":11.745,"volume":2000}
{"time":"2009-05-06 10:06:52","price":11.75,"volume":200}
{"time":"2009-05-06 10:06:54","price":11.75,"volume":8240}
{"time":"2009-05-06 10:06:54","price":11.75,"volume":2000}
{"time":"2009-05-06 10:06:54","price":11.75,"volume":9702}
{"time":"2009-05-06 10:06:55","price":11.755,"volume":7344}
{"time":"2009-05-06 10:06:56","price":11.755,"volume":1260}
{"time":"2009-05-06 10:07:02","price":11.755,"volume":400}
{"time":"2009-05-06 10:07:02","price":11.755,"volume":3836}
{"time":"2009-05-06 10:07:02","price":11.755,"volume":10000}
{"time":"2009-05-06 10:07:02","price":11.755,"volume":6164}
{"time":"2009-05-06 10:07:02","price":11.75,"volume":3836}
{"time":"2009-05-06 10:07:13","price":11.75,"volume":1716}
{"time":"2009-05-06 10:07:13","price":11.75,"volume":4448}
{"time":"2009-05-06 10:07:13","price":11.75,"volume":4000}
{"time":"2009-05-06 10:07:13","price":11.75,"volume":216}
{"time":"2009-05-06 10:07:13","price":11.75,"volume":3000}
{"time":"2009-05-06 10:07:13","price":11.75,"volume":530}
{"time":"2009-05-06 10:07:17","price":11.745,"volume":2000}
{"time":"2009-05-06 10:07:17","price":11.745,"volume":3000}
{"time":"2009-05-06 10:07:17","price":11.745,"volume":2000}
{"time":"2009-05-06 10:07:17","price":11.745,"volume":3000}
{"time":"2009-05-06 10:07:17","price":11.745,"volume":418}
{"time":"2009-05-06 10:07:22","price":11.745,"volume":2000}
{"time":"2009-05-06 10:07:27","price":11.745,"volume":3000}
{"time":"2009-05-06 10:07:27","price":11.74,"volume":2000}
{"time":"2009-05-06 10:07:27","price":11.74,"volume":10000}
{"time":"2009-05-06 10:07:27","price":11.74,"volume":100}
{"time":"2009-05-06 10:07:28","price":11.745,"volume":2400}
{"time":"2009-05-06 10:07:30","price":11.745,"volume":600}
{"time":"2009-05-06 10:07:30","price":11.745,"volume":400}
{"time":"2009-05-06 10:07:30","price":11.745,"volume":2000}
{"time":"2009-05-06 10:07:38","price":11.74,"volume":7310}
{"time":"2009-05-06 10:07:39","price":11.74,"volume":12690}
{"time":"2009-05-06 10:07:40","price":11.735,"volume":1200}
{"time":"2009-05-06 10:07:40","price":11.735,"volume":1854}
{"time":"2009-05-06 10:07:40","price":11.735,"volume":8146}
{"time":"2009-05-06 10:07:40","price":11.735,"volume":2200}
{"time":"2009-05-06 10:07:40","price":11.735,"volume":74}
{"time":"2009-05-06 10:07:40","price":11.735,"volume":2326}
{"time":"2009-05-06 10:07:44","price":11.735,"volume":6000}
{"time":"2009-05-06 10:07:50","price":11.735,"volume":3200}
{"time":"2009-05-06 10:07:52","price":11.735,"volume":150}
{"time":"2009-05-06 10:07:52","price":11.735,"volume":9702}
{"time":"2009-05-06 10:07:52","price":11.735,"volume":1608}
{"time":"2009-05-06 10:07:58","price":11.735,"volume":776}
{"time":"2009-05-06 10:07:58","price":11.735,"volume":3224}
{"time":"2009-05-06 10:08:00","price":11.73,"volume":17464}
{"time":"2009-05-06 10:08:00","price":11.73,"volume":2536}
{"time":"2009-05-06 10:08:00","price":11.73,"volume":1678}
{"time":"2009-05-06 10:08:00","price":11.73,"volume":322}
{"time":"2009-05-06 10:08:00","price":11.73,"volume":3092}
{"time":"2009-05-06 10:08:00","price":11.73,"volume":2400}
{"time":"2009-05-06 10:08:00","price":11.73,"volume":898}
{"time":"2009-05-06 10:08:00","price":11.73,"volume":3600}
{"time":"2009-05-06 10:08:00","price":11.73,"volume":614}
{"time":"2009-05-06 10:08:00","price":11.73,"volume":2056}
{"time":"2009-05-06 10:08:00","price":11.73,"volume":530}
{"time":"2009-05-06 10:08:01","price":11.725,"volume":2800}
{"time":"2009-05-06 10:08:03","price":11.74,"volume":1652}
{"time":"2009-05-06 10:08:15","price":11.73,"volume":6648}
{"time":"2009-05-06 10:08:16","price":11.725,"volume":1046}
{"time":"2009-05-06 10:08:18","price":11.73,"volume":5452}
{"time":"2009-05-06 10:08:18","price":11.73,"volume":4548}
{"time":"2009-05-06 10:08:18","price":11.73,"volume":1876}
{"time":"2009-05-06 10:08:18","price":11.73,"volume":3278}
{"time":"2009-05-06 10:08:32","price":11.74,"volume":10000}
{"time":"2009-05-06 10:08:32","price":11.74,"volume":3152}
{"time":"2009-05-06 10:08:32","price":11.74,"volume":8000}
{"time":"2009-05-06 10:08:35","price":11.74,"volume":2000}
{"time":"2009-05-06 10:08:35","price":11.74,"volume":2200}
{"time":"2009-05-06 10:08:35","price":11.735,"volume":3200}
{"time":"2009-05-06 10:08:35","price":11.735,"volume":2000}
{"time":"2009-05-06 10:08:41","price":11.735,"volume":4000}
{"time":"2009-05-06 10:08:59","price":11.735,"volume":1144}
{"time":"2009-05-06 10:08:59","price":11.735,"volume":8558}
{"time":"2009-05-06 10:09:12","price":11.735,"volume":5078}
{"time":"2009-05-06 10:09:13","price":11.745,"volume":8000}
{"time":"2009-05-06 10:09:14","price":11.74,"volume":12100}
{"time":"2009-05-06 10:09:16","price":11.74,"volume":1352}
{"time":"2009-05-06 10:09:16","price":11.74,"volume":9702}
{"time":"2009-05-06 10:09:18","price":11.745,"volume":1622}
{"time":"2009-05-06 10:09:18","price":11.745,"volume":4378}
{"time":"2009-05-06 10:09:18","price":11.745,"volume":4104}
{"time":"2009-05-06 10:09:18","price":11.745,"volume":3240}
{"time":"2009-05-06 10:09:18","price":11.745,"volume":2000}
{"time":"2009-05-06 10:09:29","price":11.745,"volume":678}
{"time":"2009-05-06 10:09:29","price":11.745,"volume":3392}
{"time":"2009-05-06 10:09:29","price":11.745,"volume":6176}
{"time":"2009-05-06 10:09:29","price":11.745,"volume":138}
{"time":"2009-05-06 10:09:29","price":11.75,"volume":1862}
{"time":"2009-05-06 10:09:36","price":11.745,"volume":1000}
{"time":"2009-05-06 10:09:37","price":11.745,"volume":1000}
{"time":"2009-05-06 10:09:39","price":11.75,"volume":1150}
{"time":"2009-05-06 10:09:51","price":11.75,"volume":6988}
{"time":"2009-05-06 10:09:51","price":11.75,"volume":1536}
{"time":"2009-05-06 10:09:51","price":11.75,"volume":240}
{"time":"2009-05-06 10:09:51","price":11.75,"volume":1232}
{"time":"2009-05-06 10:09:51","price":11.75,"volume":768}
{"time":"2009-05-06 10:09:53","price":11.75,"volume":8522}
{"time":"2009-05-06 10:10:03","price":11.755,"volume":5392}
{"time":"2009-05-06 10:10:04","price":11.755,"volume":4608}
{"time":"2009-05-06 10:10:04","price":11.755,"volume":2000}
{"time":"2009-05-06 10:10:04","price":11.755,"volume":9406}
{"time":"2009-05-06 10:10:07","price":11.755,"volume":296}
{"time":"2009-05-06 10:10:07","price":11.755,"volume":5704}
{"time":"2009-05-06 10:10:09","price":11.755,"volume":4080}
{"time":"2009-05-06 10:10:09","price":11.755,"volume":216}
{"time":"2009-05-06 10:10:09","price":11.76,"volume":2000}
{"time":"2009-05-06 10:10:09","price":11.76,"volume":10000}
{"time":"2009-05-06 10:10:12","price":11.76,"volume":216}
{"time":"2009-05-06 10:10:12","price":11.76,"volume":1150}
{"time":"2009-05-06 10:10:15","price":11.765,"volume":10000}
{"time":"2009-05-06 10:10:15","price":11.765,"volume":3786}
{"time":"2009-05-06 10:10:16","price":11.765,"volume":8764}
{"time":"2009-05-06 10:10:18","price":11.765,"volume":1006}
{"time":"2009-05-06 10:10:19","price":11.765,"volume":2438}
{"time":"2009-05-06 10:10:19","price":11.765,"volume":296}
{"time":"2009-05-06 10:10:37","price":11.765,"volume":1000}
{"time":"2009-05-06 10:10:47","price":11.76,"volume":1250}
{"time":"2009-05-06 10:10:47","price":11.76,"volume":1516}
{"time":"2009-05-06 10:10:47","price":11.76,"volume":3232}
{"time":"2009-05-06 10:10:47","price":11.76,"volume":3348}
{"time":"2009-05-06 10:10:47","price":11.76,"volume":356}
{"time":"2009-05-06 10:10:49","price":11.76,"volume":800}
{"time":"2009-05-06 10:10:49","price":11.76,"volume":3400}
{"time":"2009-05-06 10:10:49","price":11.755,"volume":18}
{"time":"2009-05-06 10:10:50","price":11.755,"volume":3782}
{"time":"2009-05-06 10:11:14","price":11.755,"volume":6052}
{"time":"2009-05-06 10:11:14","price":11.755,"volume":3650}
{"time":"2009-05-06 10:11:14","price":11.755,"volume":350}
{"time":"2009-05-06 10:11:14","price":11.755,"volume":4274}
{"time":"2009-05-06 10:11:14","price":11.755,"volume":3726}
{"time":"2009-05-06 10:11:17","price":11.76,"volume":412}
{"time":"2009-05-06 10:11:21","price":11.76,"volume":8260}
{"time":"2009-05-06 10:11:22","price":11.755,"volume":2000}
{"time":"2009-05-06 10:11:22","price":11.75,"volume":5000}
{"time":"2009-05-06 10:11:22","price":11.75,"volume":5100}
{"time":"2009-05-06 10:11:23","price":11.755,"volume":10260}
{"time":"2009-05-06 10:11:24","price":11.755,"volume":5050}
{"time":"2009-05-06 10:11:24","price":11.755,"volume":474}
{"time":"2009-05-06 10:11:24","price":11.755,"volume":4208}
{"time":"2009-05-06 10:11:25","price":11.755,"volume":5496}
{"time":"2009-05-06 10:11:28","price":11.765,"volume":5012}
{"time":"2009-05-06 10:11:28","price":11.765,"volume":4988}
{"time":"2009-05-06 10:11:32","price":11.77,"volume":1000}
{"time":"2009-05-06 10:11:32","price":11.77,"volume":1618}
{"time":"2009-05-06 10:11:32","price":11.77,"volume":2312}
{"time":"2009-05-06 10:11:34","price":11.775,"volume":2000}
{"time":"2009-05-06 10:11:34","price":11.775,"volume":1552}
{"time":"2009-05-06 10:11:34","price":11.775,"volume":1332}
{"time":"2009-05-06 10:11:40","price":11.775,"volume":1400}
{"time":"2009-05-06 10:11:40","price":11.775,"volume":5374}
{"time":"2009-05-06 10:11:40","price":11.775,"volume":1894}
{"time":"2009-05-06 10:11:41","price":11.78,"volume":2816}
{"time":"2009-05-06 10:11:41","price":11.78,"volume":520}
{"time":"2009-05-06 10:11:46","price":11.76,"volume":610}
{"time":"2009-05-06 10:11:51","price":11.77,"volume":8000}
{"time":"2009-05-06 10:11:53","price":11.77,"volume":4266}
{"time":"2009-05-06 10:11:55","price":11.765,"volume":20000}
{"time":"2009-05-06 10:11:55","price":11.765,"volume":4666}
{"time":"2009-05-06 10:11:56","price":11.77,"volume":600}
{"time":"2009-05-06 10:11:57","price":11.77,"volume":5480}
{"time":"2009-05-06 10:11:58","price":11.76,"volume":3462}
{"time":"2009-05-06 10:12:03","price":11.76,"volume":8638}
{"time":"2009-05-06 10:12:03","price":11.76,"volume":1530}
{"time":"2009-05-06 10:12:03","price":11.76,"volume":7574}
{"time":"2009-05-06 10:12:03","price":11.76,"volume":2000}
{"time":"2009-05-06 10:12:03","price":11.76,"volume":86}
{"time":"2009-05-06 10:12:03","price":11.76,"volume":3668}
{"time":"2009-05-06 10:12:03","price":11.76,"volume":484}
{"time":"2009-05-06 10:12:03","price":11.765,"volume":1704}
{"time":"2009-05-06 10:12:03","price":11.765,"volume":140}
{"time":"2009-05-06 10:12:05","price":11.77,"volume":2236}
{"time":"2009-05-06 10:12:10","price":11.77,"volume":2284}
{"time":"2009-05-06 10:12:10","price":11.77,"volume":2708}
{"time":"2009-05-06 10:12:10","price":11.765,"volume":2000}
{"time":"2009-05-06 10:12:11","price":11.765,"volume":5016}
{"time":"2009-05-06 10:12:11","price":11.765,"volume":1546}
{"time":"2009-05-06 10:12:12","price":11.765,"volume":82}
{"time":"2009-05-06 10:12:12","price":11.765,"volume":438}
{"time":"2009-05-06 10:12:15","price":11.765,"volume":2000}
{"time":"2009-05-06 10:12:28","price":11.765,"volume":7264}
{"time":"2009-05-06 10:12:28","price":11.77,"volume":6000}
{"time":"2009-05-06 10:12:28","price":11.77,"volume":6000}
{"time":"2009-05-06 10:12:28","price":11.77,"volume":6000}
{"time":"2009-05-06 10:12:29","price":11.77,"volume":1670}
{"time":"2009-05-06 10:12:30","price":11.77,"volume":88}
{"time":"2009-05-06 10:12:44","price":11.77,"volume":2400}
{"time":"2009-05-06 10:12:44","price":11.77,"volume":1800}
{"time":"2009-05-06 10:12:44","price":11.77,"volume":2280}
{"time":"2009-05-06 10:12:44","price":11.77,"volume":120}
{"time":"2009-05-06 10:12:44","price":11.77,"volume":2160}
{"time":"2009-05-06 10:12:48","price":11.77,"volume":5744}
{"time":"2009-05-06 10:12:48","price":11.775,"volume":4182}
{"time":"2009-05-06 10:12:58","price":11.775,"volume":5818}
{"time":"2009-05-06 10:12:58","price":11.775,"volume":3046}
{"time":"2009-05-06 10:13:03","price":11.77,"volume":9032}
{"time":"2009-05-06 10:13:03","price":11.77,"volume":3068}
{"time":"2009-05-06 10:13:09","price":11.77,"volume":7200}
{"time":"2009-05-06 10:13:09","price":11.77,"volume":380}
{"time":"2009-05-06 10:13:14","price":11.77,"volume":16160}
{"time":"2009-05-06 10:13:26","price":11.765,"volume":3848}
{"time":"2009-05-06 10:13:29","price":11.765,"volume":7332}
{"time":"2009-05-06 10:13:29","price":11.765,"volume":2000}
{"time":"2009-05-06 10:13:29","price":11.765,"volume":3482}
{"time":"2009-05-06 10:13:29","price":11.765,"volume":1000}
{"time":"2009-05-06 10:13:29","price":11.765,"volume":10000}
{"time":"2009-05-06 10:13:29","price":11.76,"volume":800}
{"time":"2009-05-06 10:13:29","price":11.76,"volume":2400}
{"time":"2009-05-06 10:13:29","price":11.76,"volume":5000}
{"time":"2009-05-06 10:13:30","price":11.755,"volume":4504}
{"time":"2009-05-06 10:13:30","price":11.755,"volume":2000}
{"time":"2009-05-06 10:13:30","price":11.755,"volume":1000}
{"time":"2009-05-06 10:13:30","price":11.755,"volume":2198}
{"time":"2009-05-06 10:13:31","price":11.755,"volume":8836}
{"time":"2009-05-06 10:13:31","price":11.755,"volume":2200}
{"time":"2009-05-06 10:13:36","price":11.76,"volume":4000}
{"time":"2009-05-06 10:13:36","price":11.76,"volume":4000}
{"time":"2009-05-06 10:13:36","price":11.76,"volume":1702}
{"time":"2009-05-06 10:13:36","price":11.765,"volume":2000}
{"time":"2009-05-06 10:13:37","price":11.755,"volume":3800}
{"time":"2009-05-06 10:13:37","price":11.755,"volume":3600}
{"time":"2009-05-06 10:13:37","price":11.755,"volume":1950}
{"time":"2009-05-06 10:14:00","price":11.755,"volume":3000}
{"time":"2009-05-06 10:14:11","price":11.75,"volume":1000}
{"time":"2009-05-06 10:14:11","price":11.75,"volume":2000}
{"time":"2009-05-06 10:14:11","price":11.75,"volume":4000}
{"time":"2009-05-06 10:14:11","price":11.75,"volume":300}
{"time":"2009-05-06 10:14:11","price":11.75,"volume":2000}
{"time":"2009-05-06 10:14:11","price":11.75,"volume":6000}
{"time":"2009-05-06 10:14:11","price":11.75,"volume":2000}
{"time":"2009-05-06 10:14:11","price":11.75,"volume":560}
{"time":"2009-05-06 10:14:12","price":11.75,"volume":3686}
{"time":"2009-05-06 10:14:12","price":11.75,"volume":6394}
{"time":"2009-05-06 10:14:23","price":11.75,"volume":1460}
{"time":"2009-05-06 10:14:23","price":11.745,"volume":9702}
{"time":"2009-05-06 10:14:32","price":11.745,"volume":298}
{"time":"2009-05-06 10:14:32","price":11.745,"volume":2144}
{"time":"2009-05-06 10:14:32","price":11.745,"volume":500}
{"time":"2009-05-06 10:14:36","price":11.74,"volume":4000}
{"time":"2009-05-06 10:14:36","price":11.74,"volume":10000}
{"time":"2009-05-06 10:14:36","price":11.74,"volume":8000}
{"time":"2009-05-06 10:14:37","price":11.735,"volume":2000}
{"time":"2009-05-06 10:14:43","price":11.73,"volume":2000}
{"time":"2009-05-06 10:14:43","price":11.73,"volume":400}
{"time":"2009-05-06 10:14:43","price":11.73,"volume":1000}
{"time":"2009-05-06 10:14:43","price":11.73,"volume":1000}
{"time":"2009-05-06 10:14:43","price":11.73,"volume":10000}
{"time":"2009-05-06 10:14:50","price":11.73,"volume":9702}
{"time":"2009-05-06 10:14:52","price":11.73,"volume":298}
{"time":"2009-05-06 10:15:00","price":11.725,"volume":6454}
{"time":"2009-05-06 10:15:00","price":11.725,"volume":7000}
{"time":"2009-05-06 10:15:00","price":11.725,"volume":3546}
{"time":"2009-05-06 10:15:00","price":11.725,"volume":2000}
{"time":"2009-05-06 10:15:00","price":11.725,"volume":1000}
{"time":"2009-05-06 10:15:00","price":11.725,"volume":20000}
{"time":"2009-05-06 10:15:00","price":11.725,"volume":196}
{"time":"2009-05-06 10:15:00","price":11.725,"volume":104}
{"time":"2009-05-06 10:15:00","price":11.725,"volume":2200}
{"time":"2009-05-06 10:15:04","price":11.725,"volume":400}
{"time":"2009-05-06 10:15:04","price":11.725,"volume":9702}
{"time":"2009-05-06 10:15:04","price":11.725,"volume":600}
{"time":"2009-05-06 10:15:04","price":11.725,"volume":2000}
{"time":"2009-05-06 10:15:12","price":11.725,"volume":2600}
{"time":"2009-05-06 10:15:12","price":11.725,"volume":2600}
{"time":"2009-05-06 10:15:14","price":11.725,"volume":6172}
{"time":"2009-05-06 10:15:14","price":11.725,"volume":3828}
{"time":"2009-05-06 10:15:14","price":11.72,"volume":6000}
{"time":"2009-05-06 10:15:14","price":11.72,"volume":2272}
{"time":"2009-05-06 10:15:21","price":11.73,"volume":2000}
{"time":"2009-05-06 10:15:21","price":11.73,"volume":1000}
{"time":"2009-05-06 10:15:21","price":11.73,"volume":12146}
{"time":"2009-05-06 10:15:21","price":11.73,"volume":1832}
{"time":"2009-05-06 10:15:21","price":11.73,"volume":1586}
{"time":"2009-05-06 10:15:21","price":11.73,"volume":1224}
{"time":"2009-05-06 10:15:21","price":11.73,"volume":2014}
{"time":"2009-05-06 10:15:22","price":11.73,"volume":7384}
{"time":"2009-05-06 10:15:36","price":11.725,"volume":440}
{"time":"2009-05-06 10:15:43","price":11.735,"volume":1830}
{"time":"2009-05-06 10:15:43","price":11.735,"volume":14090}
{"time":"2009-05-06 10:15:43","price":11.735,"volume":400}
{"time":"2009-05-06 10:15:43","price":11.735,"volume":4000}
{"time":"2009-05-06 10:15:45","price":11.74,"volume":3434}
{"time":"2009-05-06 10:15:46","price":11.74,"volume":16566}
{"time":"2009-05-06 10:15:46","price":11.74,"volume":9768}
{"time":"2009-05-06 10:15:46","price":11.74,"volume":5292}
{"time":"2009-05-06 10:15:47","price":11.745,"volume":2000}
{"time":"2009-05-06 10:15:56","price":11.745,"volume":200}
{"time":"2009-05-06 10:15:56","price":11.74,"volume":2000}
{"time":"2009-05-06 10:15:56","price":11.74,"volume":2818}
{"time":"2009-05-06 10:15:56","price":11.74,"volume":6628}
{"time":"2009-05-06 10:15:56","price":11.74,"volume":454}
{"time":"2009-05-06 10:16:00","price":11.75,"volume":1612}
{"time":"2009-05-06 10:16:00","price":11.75,"volume":1384}
{"time":"2009-05-06 10:16:13","price":11.75,"volume":4256}
{"time":"2009-05-06 10:16:15","price":11.75,"volume":8000}
{"time":"2009-05-06 10:16:19","price":11.755,"volume":2000}
{"time":"2009-05-06 10:16:19","price":11.755,"volume":1000}
{"time":"2009-05-06 10:16:19","price":11.755,"volume":1200}
{"time":"2009-05-06 10:16:21","price":11.755,"volume":8800}
{"time":"2009-05-06 10:16:21","price":11.755,"volume":10000}
{"time":"2009-05-06 10:16:21","price":11.755,"volume":3870}
{"time":"2009-05-06 10:16:21","price":11.755,"volume":2660}
{"time":"2009-05-06 10:16:21","price":11.755,"volume":3876}
{"time":"2009-05-06 10:16:21","price":11.755,"volume":1390}
{"time":"2009-05-06 10:16:21","price":11.755,"volume":4434}
{"time":"2009-05-06 10:16:24","price":11.76,"volume":10000}
{"time":"2009-05-06 10:16:24","price":11.76,"volume":9770}
{"time":"2009-05-06 10:16:24","price":11.76,"volume":4230}
{"time":"2009-05-06 10:16:25","price":11.76,"volume":220}
{"time":"2009-05-06 10:16:25","price":11.76,"volume":11044}
{"time":"2009-05-06 10:16:27","price":11.76,"volume":1800}
{"time":"2009-05-06 10:16:34","price":11.76,"volume":2000}
{"time":"2009-05-06 10:16:34","price":11.755,"volume":1416}
{"time":"2009-05-06 10:16:35","price":11.755,"volume":5784}
{"time":"2009-05-06 10:16:35","price":11.755,"volume":1150}
{"time":"2009-05-06 10:16:35","price":11.755,"volume":1642}
{"time":"2009-05-06 10:16:35","price":11.755,"volume":2792}
{"time":"2009-05-06 10:16:35","price":11.76,"volume":200}
{"time":"2009-05-06 10:16:35","price":11.76,"volume":1008}
{"time":"2009-05-06 10:16:39","price":11.75,"volume":1148}
{"time":"2009-05-06 10:16:39","price":11.75,"volume":3600}
{"time":"2009-05-06 10:16:39","price":11.75,"volume":1648}
{"time":"2009-05-06 10:16:40","price":11.75,"volume":1024}
{"time":"2009-05-06 10:16:40","price":11.75,"volume":7328}
{"time":"2009-05-06 10:16:40","price":11.75,"volume":2400}
{"time":"2009-05-06 10:16:40","price":11.745,"volume":2000}
{"time":"2009-05-06 10:16:40","price":11.745,"volume":1000}
{"time":"2009-05-06 10:16:41","price":11.745,"volume":2308}
{"time":"2009-05-06 10:16:43","price":11.74,"volume":2992}
{"time":"2009-05-06 10:16:53","price":11.735,"volume":10000}
{"time":"2009-05-06 10:16:55","price":11.74,"volume":824}
{"time":"2009-05-06 10:16:56","price":11.74,"volume":11370}
{"time":"2009-05-06 10:16:56","price":11.735,"volume":10000}
{"time":"2009-05-06 10:16:56","price":11.735,"volume":10000}
{"time":"2009-05-06 10:16:57","price":11.735,"volume":7632}
{"time":"2009-05-06 10:16:59","price":11.735,"volume":7632}
{"time":"2009-05-06 10:17:00","price":11.74,"volume":100}
{"time":"2009-05-06 10:17:01","price":11.74,"volume":630}
{"time":"2009-05-06 10:17:01","price":11.74,"volume":970}
{"time":"2009-05-06 10:17:01","price":11.74,"volume":3118}
{"time":"2009-05-06 10:17:11","price":11.735,"volume":31022}
{"time":"2009-05-06 10:17:11","price":11.735,"volume":3000}
{"time":"2009-05-06 10:17:11","price":11.735,"volume":4000}
{"time":"2009-05-06 10:17:14","price":11.73,"volume":4000}
{"time":"2009-05-06 10:17:14","price":11.73,"volume":1982}
{"time":"2009-05-06 10:17:14","price":11.73,"volume":18}
{"time":"2009-05-06 10:17:14","price":11.73,"volume":1200}
{"time":"2009-05-06 10:17:14","price":11.725,"volume":10000}
{"time":"2009-05-06 10:17:14","price":11.725,"volume":1270}
{"time":"2009-05-06 10:17:15","price":11.725,"volume":730}
{"time":"2009-05-06 10:17:15","price":11.725,"volume":1000}
{"time":"2009-05-06 10:17:15","price":11.725,"volume":222}
{"time":"2009-05-06 10:17:15","price":11.725,"volume":2912}
{"time":"2009-05-06 10:17:15","price":11.725,"volume":4740}
{"time":"2009-05-06 10:17:15","price":11.725,"volume":2126}
{"time":"2009-05-06 10:17:16","price":11.725,"volume":3932}
{"time":"2009-05-06 10:17:18","price":11.725,"volume":68}
{"time":"2009-05-06 10:17:18","price":11.73,"volume":2332}
{"time":"2009-05-06 10:17:18","price":11.72,"volume":686}
{"time":"2009-05-06 10:17:18","price":11.72,"volume":2770}
{"time":"2009-05-06 10:17:19","price":11.72,"volume":4272}
{"time":"2009-05-06 10:17:19","price":11.72,"volume":3360}
{"time":"2009-05-06 10:17:20","price":11.725,"volume":4200}
{"time":"2009-05-06 10:17:21","price":11.725,"volume":2800}
{"time":"2009-05-06 10:17:23","price":11.725,"volume":3344}
{"time":"2009-05-06 10:17:23","price":11.725,"volume":1980}
{"time":"2009-05-06 10:17:26","price":11.73,"volume":11786}
{"time":"2009-05-06 10:17:26","price":11.735,"volume":2000}
{"time":"2009-05-06 10:17:26","price":11.735,"volume":1000}
{"time":"2009-05-06 10:17:26","price":11.735,"volume":1564}
{"time":"2009-05-06 10:17:32","price":11.74,"volume":150}
{"time":"2009-05-06 10:17:35","price":11.745,"volume":20000}
{"time":"2009-05-06 10:17:35","price":11.745,"volume":2000}
{"time":"2009-05-06 10:17:35","price":11.745,"volume":1000}
{"time":"2009-05-06 10:17:35","price":11.745,"volume":1200}
{"time":"2009-05-06 10:17:35","price":11.745,"volume":1040}
{"time":"2009-05-06 10:17:35","price":11.745,"volume":4000}
{"time":"2009-05-06 10:17:36","price":11.75,"volume":1188}
{"time":"2009-05-06 10:17:36","price":11.75,"volume":184}
{"time":"2009-05-06 10:17:37","price":11.75,"volume":400}
{"time":"2009-05-06 10:17:37","price":11.75,"volume":2000}
{"time":"2009-05-06 10:17:39","price":11.75,"volume":100}
{"time":"2009-05-06 10:17:39","price":11.75,"volume":14}
{"time":"2009-05-06 10:17:47","price":11.745,"volume":11028}
{"time":"2009-05-06 10:17:54","price":11.75,"volume":800}
{"time":"2009-05-06 10:17:58","price":11.75,"volume":12100}
{"time":"2009-05-06 10:17:58","price":11.755,"volume":2000}
{"time":"2009-05-06 10:17:58","price":11.755,"volume":1000}
{"time":"2009-05-06 10:17:58","price":11.755,"volume":4900}
{"time":"2009-05-06 10:18:49","price":11.75,"volume":20000}
{"time":"2009-05-06 10:18:49","price":11.75,"volume":2200}
{"time":"2009-05-06 10:18:49","price":11.75,"volume":1094}
{"time":"2009-05-06 10:18:49","price":11.75,"volume":2000}
{"time":"2009-05-06 10:18:50","price":11.745,"volume":19732}
{"time":"2009-05-06 10:18:50","price":11.745,"volume":3092}
{"time":"2009-05-06 10:18:52","price":11.74,"volume":5000}
{"time":"2009-05-06 10:18:55","price":11.74,"volume":5000}
{"time":"2009-05-06 10:18:56","price":11.74,"volume":5000}
{"time":"2009-05-06 10:18:59","price":11.75,"volume":12000}
{"time":"2009-05-06 10:19:56","price":11.75,"volume":100}
{"time":"2009-05-06 10:19:56","price":11.75,"volume":100}
{"time":"2009-05-06 10:20:15","price":11.74,"volume":5000}
{"time":"2009-05-06 10:20:15","price":11.74,"volume":2200}
{"time":"2009-05-06 10:20:15","price":11.74,"volume":4900}
{"time":"2009-05-06 10:20:16","price":11.74,"volume":3324}
{"time":"2009-05-06 10:20:16","price":11.74,"volume":1676}
{"time":"2009-05-06 10:20:27","price":11.75,"volume":2890}
{"time":"2009-05-06 10:20:27","price":11.75,"volume":1106}
{"time":"2009-05-06 10:20:27","price":11.75,"volume":2000}
{"time":"2009-05-06 10:20:27","price":11.75,"volume":18000}
{"time":"2009-05-06 10:20:27","price":11.75,"volume":1056}
{"time":"2009-05-06 10:20:27","price":11.75,"volume":1000}
{"time":"2009-05-06 10:20:27","price":11.75,"volume":4000}
{"time":"2009-05-06 10:20:27","price":11.75,"volume":3000}
{"time":"2009-05-06 10:20:27","price":11.75,"volume":6828}
{"time":"2009-05-06 10:20:27","price":11.75,"volume":120}
{"time":"2009-05-06 10:20:30","price":11.75,"volume":6828}
{"time":"2009-05-06 10:20:30","price":11.75,"volume":120}
{"time":"2009-05-06 10:20:33","price":11.75,"volume":200}
{"time":"2009-05-06 10:20:48","price":11.75,"volume":2824}
{"time":"2009-05-06 10:20:48","price":11.75,"volume":2264}
{"time":"2009-05-06 10:20:54","price":11.755,"volume":2200}
{"time":"2009-05-06 10:20:57","price":11.75,"volume":17736}
{"time":"2009-05-06 10:20:57","price":11.75,"volume":2000}
{"time":"2009-05-06 10:20:57","price":11.75,"volume":2000}
{"time":"2009-05-06 10:20:57","price":11.75,"volume":10100}
{"time":"2009-05-06 10:20:57","price":11.75,"volume":2000}
{"time":"2009-05-06 10:20:57","price":11.75,"volume":2000}
{"time":"2009-05-06 10:20:58","price":11.75,"volume":1342}
{"time":"2009-05-06 10:21:01","price":11.75,"volume":132}
{"time":"2009-05-06 10:21:02","price":11.75,"volume":526}
{"time":"2009-05-06 10:21:02","price":11.75,"volume":9474}
{"time":"2009-05-06 10:21:02","price":11.75,"volume":2000}
{"time":"2009-05-06 10:21:07","price":11.75,"volume":2000}
{"time":"2009-05-06 10:21:09","price":11.75,"volume":2000}
{"time":"2009-05-06 10:21:09","price":11.75,"volume":8000}
{"time":"2009-05-06 10:21:09","price":11.75,"volume":2000}
{"time":"2009-05-06 10:21:09","price":11.75,"volume":2000}
{"time":"2009-05-06 10:21:11","price":11.75,"volume":2000}
{"time":"2009-05-06 10:21:24","price":11.75,"volume":2000}
{"time":"2009-05-06 10:21:24","price":11.75,"volume":10000}
{"time":"2009-05-06 10:21:24","price":11.75,"volume":9196}
{"time":"2009-05-06 10:21:35","price":11.75,"volume":200}
{"time":"2009-05-06 10:21:45","price":11.745,"volume":4000}
{"time":"2009-05-06 10:22:14","price":11.75,"volume":10202}
{"time":"2009-05-06 10:22:14","price":11.75,"volume":3108}
{"time":"2009-05-06 10:22:14","price":11.75,"volume":984}
{"time":"2009-05-06 10:22:14","price":11.75,"volume":12100}
{"time":"2009-05-06 10:22:14","price":11.75,"volume":18300}
{"time":"2009-05-06 10:22:14","price":11.75,"volume":4236}
{"time":"2009-05-06 10:22:15","price":11.755,"volume":4154}
{"time":"2009-05-06 10:22:15","price":11.755,"volume":5846}
{"time":"2009-05-06 10:22:15","price":11.755,"volume":10000}
{"time":"2009-05-06 10:22:35","price":11.755,"volume":2200}
{"time":"2009-05-06 10:22:35","price":11.755,"volume":3658}
{"time":"2009-05-06 10:22:43","price":11.75,"volume":2000}
{"time":"2009-05-06 10:23:02","price":11.75,"volume":8000}
{"time":"2009-05-06 10:23:07","price":11.75,"volume":1000}
{"time":"2009-05-06 10:23:10","price":11.745,"volume":3746}
{"time":"2009-05-06 10:23:10","price":11.74,"volume":5000}
{"time":"2009-05-06 10:23:10","price":11.74,"volume":2000}
{"time":"2009-05-06 10:23:10","price":11.74,"volume":5100}
{"time":"2009-05-06 10:23:10","price":11.745,"volume":2794}
{"time":"2009-05-06 10:23:21","price":11.755,"volume":1258}
{"time":"2009-05-06 10:23:21","price":11.755,"volume":942}
{"time":"2009-05-06 10:23:31","price":11.75,"volume":6052}
{"time":"2009-05-06 10:23:33","price":11.75,"volume":200}
{"time":"2009-05-06 10:23:42","price":11.755,"volume":2000}
{"time":"2009-05-06 10:23:42","price":11.755,"volume":4000}
{"time":"2009-05-06 10:23:42","price":11.755,"volume":1280}
{"time":"2009-05-06 10:23:42","price":11.755,"volume":4000}
{"time":"2009-05-06 10:23:42","price":11.755,"volume":2800}
{"time":"2009-05-06 10:23:42","price":11.755,"volume":4392}
{"time":"2009-05-06 10:23:42","price":11.755,"volume":2000}
{"time":"2009-05-06 10:23:53","price":11.755,"volume":4100}
{"time":"2009-05-06 10:23:55","price":11.76,"volume":1000}
{"time":"2009-05-06 10:24:02","price":11.755,"volume":2200}
{"time":"2009-05-06 10:24:02","price":11.75,"volume":9900}
{"time":"2009-05-06 10:24:09","price":11.76,"volume":2000}
{"time":"2009-05-06 10:24:09","price":11.76,"volume":3380}
{"time":"2009-05-06 10:24:09","price":11.76,"volume":6620}
{"time":"2009-05-06 10:24:09","price":11.76,"volume":134}
{"time":"2009-05-06 10:24:09","price":11.76,"volume":444}
{"time":"2009-05-06 10:24:46","price":11.765,"volume":2000}
{"time":"2009-05-06 10:24:46","price":11.765,"volume":11540}
{"time":"2009-05-06 10:24:46","price":11.765,"volume":576}
{"time":"2009-05-06 10:24:46","price":11.765,"volume":400}
{"time":"2009-05-06 10:24:46","price":11.765,"volume":3360}
{"time":"2009-05-06 10:24:59","price":11.76,"volume":2000}
{"time":"2009-05-06 10:24:59","price":11.76,"volume":8440}
{"time":"2009-05-06 10:24:59","price":11.76,"volume":1660}
{"time":"2009-05-06 10:25:03","price":11.77,"volume":6000}
{"time":"2009-05-06 10:25:03","price":11.77,"volume":15572}
{"time":"2009-05-06 10:25:05","price":11.77,"volume":4000}
{"time":"2009-05-06 10:25:07","price":11.77,"volume":120}
{"time":"2009-05-06 10:25:17","price":11.77,"volume":42}
{"time":"2009-05-06 10:25:18","price":11.77,"volume":42}
{"time":"2009-05-06 10:25:20","price":11.77,"volume":42}
{"time":"2009-05-06 10:25:36","price":11.765,"volume":978}
{"time":"2009-05-06 10:25:46","price":11.77,"volume":3000}
{"time":"2009-05-06 10:25:46","price":11.77,"volume":2490}
{"time":"2009-05-06 10:25:52","price":11.77,"volume":740}
{"time":"2009-05-06 10:26:12","price":11.765,"volume":4000}
{"time":"2009-05-06 10:26:15","price":11.77,"volume":400}
{"time":"2009-05-06 10:26:22","price":11.765,"volume":19106}
{"time":"2009-05-06 10:26:22","price":11.765,"volume":1600}
{"time":"2009-05-06 10:26:22","price":11.765,"volume":3678}
{"time":"2009-05-06 10:26:25","price":11.755,"volume":600}
{"time":"2009-05-06 10:26:25","price":11.755,"volume":2714}
{"time":"2009-05-06 10:26:28","price":11.755,"volume":3456}
{"time":"2009-05-06 10:26:29","price":11.76,"volume":2000}
{"time":"2009-05-06 10:26:30","price":11.755,"volume":2000}
{"time":"2009-05-06 10:26:39","price":11.755,"volume":5394}
{"time":"2009-05-06 10:26:39","price":11.755,"volume":3684}
{"time":"2009-05-06 10:27:08","price":11.755,"volume":2920}
{"time":"2009-05-06 10:27:16","price":11.755,"volume":1860}
{"time":"2009-05-06 10:27:20","price":11.755,"volume":3600}
{"time":"2009-05-06 10:27:21","price":11.755,"volume":2542}
{"time":"2009-05-06 10:27:21","price":11.755,"volume":600}
{"time":"2009-05-06 10:27:21","price":11.75,"volume":41760}
{"time":"2009-05-06 10:27:21","price":11.75,"volume":3000}
{"time":"2009-05-06 10:27:21","price":11.75,"volume":600}
{"time":"2009-05-06 10:27:21","price":11.75,"volume":2864}
{"time":"2009-05-06 10:27:21","price":11.75,"volume":4000}
{"time":"2009-05-06 10:27:21","price":11.75,"volume":2000}
{"time":"2009-05-06 10:27:24","price":11.75,"volume":4}
{"time":"2009-05-06 10:27:37","price":11.75,"volume":10000}
{"time":"2009-05-06 10:27:37","price":11.75,"volume":1390}
{"time":"2009-05-06 10:27:37","price":11.75,"volume":706}
{"time":"2009-05-06 10:27:37","price":11.745,"volume":2000}
{"time":"2009-05-06 10:27:37","price":11.745,"volume":2130}
{"time":"2009-05-06 10:27:37","price":11.745,"volume":252}
{"time":"2009-05-06 10:27:46","price":11.75,"volume":2000}
{"time":"2009-05-06 10:27:46","price":11.75,"volume":4322}
{"time":"2009-05-06 10:27:46","price":11.75,"volume":7778}
{"time":"2009-05-06 10:27:47","price":11.75,"volume":2222}
{"time":"2009-05-06 10:27:47","price":11.75,"volume":9878}
{"time":"2009-05-06 10:28:00","price":11.76,"volume":1100}
{"time":"2009-05-06 10:28:00","price":11.76,"volume":4100}
{"time":"2009-05-06 10:28:03","price":11.755,"volume":114}
{"time":"2009-05-06 10:28:03","price":11.755,"volume":24}
{"time":"2009-05-06 10:28:15","price":11.765,"volume":7928}
{"time":"2009-05-06 10:28:15","price":11.765,"volume":13656}
{"time":"2009-05-06 10:28:17","price":11.765,"volume":8416}
{"time":"2009-05-06 10:28:17","price":11.765,"volume":14344}
{"time":"2009-05-06 10:28:21","price":11.765,"volume":14158}
{"time":"2009-05-06 10:28:36","price":11.765,"volume":10000}
{"time":"2009-05-06 10:28:36","price":11.765,"volume":5796}
{"time":"2009-05-06 10:28:38","price":11.765,"volume":46}
{"time":"2009-05-06 10:28:38","price":11.765,"volume":14100}
{"time":"2009-05-06 10:28:38","price":11.765,"volume":46}
{"time":"2009-05-06 10:28:38","price":11.765,"volume":3954}
{"time":"2009-05-06 10:28:38","price":11.765,"volume":2478}
{"time":"2009-05-06 10:28:57","price":11.76,"volume":2000}
{"time":"2009-05-06 10:28:57","price":11.76,"volume":10000}
{"time":"2009-05-06 10:28:57","price":11.76,"volume":1400}
{"time":"2009-05-06 10:28:57","price":11.76,"volume":1000}
{"time":"2009-05-06 10:28:57","price":11.76,"volume":5600}
{"time":"2009-05-06 10:28:58","price":11.76,"volume":4480}
{"time":"2009-05-06 10:28:58","price":11.76,"volume":1200}
{"time":"2009-05-06 10:28:58","price":11.76,"volume":320}
{"time":"2009-05-06 10:29:02","price":11.76,"volume":200}
{"time":"2009-05-06 10:29:13","price":11.76,"volume":11580}
{"time":"2009-05-06 10:29:13","price":11.765,"volume":414}
{"time":"2009-05-06 10:29:13","price":11.76,"volume":12100}
{"time":"2009-05-06 10:29:19","price":11.76,"volume":2698}
{"time":"2009-05-06 10:29:21","price":11.76,"volume":1400}
{"time":"2009-05-06 10:29:47","price":11.755,"volume":1400}
{"time":"2009-05-06 10:29:47","price":11.755,"volume":3072}
{"time":"2009-05-06 10:29:47","price":11.755,"volume":966}
{"time":"2009-05-06 10:29:48","price":11.755,"volume":2634}
{"time":"2009-05-06 10:29:55","price":11.76,"volume":200}
{"time":"2009-05-06 10:30:06","price":11.76,"volume":11900}
{"time":"2009-05-06 10:30:06","price":11.76,"volume":2000}
{"time":"2009-05-06 10:30:06","price":11.76,"volume":1050}
{"time":"2009-05-06 10:30:21","price":11.765,"volume":1064}
{"time":"2009-05-06 10:30:21","price":11.765,"volume":5538}
{"time":"2009-05-06 10:30:22","price":11.765,"volume":7450}
{"time":"2009-05-06 10:30:22","price":11.765,"volume":9102}
{"time":"2009-05-06 10:30:22","price":11.765,"volume":7450}
{"time":"2009-05-06 10:30:24","price":11.765,"volume":13656}
{"time":"2009-05-06 10:30:26","price":11.765,"volume":2946}
{"time":"2009-05-06 10:30:26","price":11.765,"volume":4988}
{"time":"2009-05-06 10:30:27","price":11.765,"volume":3172}
{"time":"2009-05-06 10:30:27","price":11.765,"volume":3138}
{"time":"2009-05-06 10:30:27","price":11.765,"volume":2100}
{"time":"2009-05-06 10:30:27","price":11.765,"volume":3138}
{"time":"2009-05-06 10:30:27","price":11.765,"volume":3668}
{"time":"2009-05-06 10:30:40","price":11.765,"volume":26332}
{"time":"2009-05-06 10:30:40","price":11.765,"volume":1054}
{"time":"2009-05-06 10:30:41","price":11.765,"volume":1816}
{"time":"2009-05-06 10:30:42","price":11.76,"volume":1400}
{"time":"2009-05-06 10:30:42","price":11.76,"volume":3072}
{"time":"2009-05-06 10:30:42","price":11.76,"volume":2000}
{"time":"2009-05-06 10:30:42","price":11.76,"volume":3380}
{"time":"2009-05-06 10:30:42","price":11.76,"volume":148}
{"time":"2009-05-06 10:30:42","price":11.765,"volume":1230}
{"time":"2009-05-06 10:30:44","price":11.765,"volume":148}
{"time":"2009-05-06 10:30:45","price":11.765,"volume":7650}
{"time":"2009-05-06 10:30:45","price":11.765,"volume":3970}
{"time":"2009-05-06 10:30:46","price":11.765,"volume":7022}
{"time":"2009-05-06 10:30:46","price":11.765,"volume":1362}
{"time":"2009-05-06 10:30:46","price":11.765,"volume":6802}
{"time":"2009-05-06 10:30:47","price":11.765,"volume":30000}
{"time":"2009-05-06 10:30:47","price":11.765,"volume":13656}
{"time":"2009-05-06 10:30:47","price":11.765,"volume":16344}
{"time":"2009-05-06 10:30:47","price":11.765,"volume":13656}
{"time":"2009-05-06 10:30:47","price":11.765,"volume":12282}
{"time":"2009-05-06 10:30:47","price":11.765,"volume":2872}
{"time":"2009-05-06 10:30:47","price":11.765,"volume":8052}
{"time":"2009-05-06 10:30:47","price":11.765,"volume":6794}
{"time":"2009-05-06 10:30:47","price":11.765,"volume":8134}
{"time":"2009-05-06 10:30:50","price":11.76,"volume":12100}
{"time":"2009-05-06 10:30:51","price":11.765,"volume":25000}
{"time":"2009-05-06 10:30:51","price":11.765,"volume":1296}
{"time":"2009-05-06 10:30:52","price":11.765,"volume":3704}
{"time":"2009-05-06 10:30:53","price":11.765,"volume":30000}
{"time":"2009-05-06 10:31:00","price":11.765,"volume":27312}
{"time":"2009-05-06 10:31:00","price":11.765,"volume":112}
{"time":"2009-05-06 10:31:00","price":11.765,"volume":2576}
{"time":"2009-05-06 10:31:00","price":11.765,"volume":2260}
{"time":"2009-05-06 10:31:00","price":11.765,"volume":2704}
{"time":"2009-05-06 10:31:04","price":11.765,"volume":3486}
{"time":"2009-05-06 10:31:04","price":11.765,"volume":21550}
{"time":"2009-05-06 10:31:04","price":11.765,"volume":1210}
{"time":"2009-05-06 10:31:08","price":11.76,"volume":6916}
{"time":"2009-05-06 10:31:08","price":11.76,"volume":3072}
{"time":"2009-05-06 10:31:08","price":11.76,"volume":2000}
{"time":"2009-05-06 10:31:08","price":11.76,"volume":1600}
{"time":"2009-05-06 10:31:08","price":11.76,"volume":2892}
{"time":"2009-05-06 10:31:08","price":11.76,"volume":3520}
{"time":"2009-05-06 10:31:08","price":11.76,"volume":484}
{"time":"2009-05-06 10:31:08","price":11.755,"volume":2000}
{"time":"2009-05-06 10:31:08","price":11.755,"volume":3106}
{"time":"2009-05-06 10:31:08","price":11.755,"volume":1526}
{"time":"2009-05-06 10:31:09","price":11.755,"volume":2000}
{"time":"2009-05-06 10:31:10","price":11.755,"volume":2992}
{"time":"2009-05-06 10:31:10","price":11.755,"volume":3482}
{"time":"2009-05-06 10:31:16","price":11.755,"volume":800}
{"time":"2009-05-06 10:31:17","price":11.75,"volume":3482}
{"time":"2009-05-06 10:31:18","price":11.75,"volume":8618}
{"time":"2009-05-06 10:31:18","price":11.75,"volume":116}
{"time":"2009-05-06 10:31:24","price":11.75,"volume":92}
{"time":"2009-05-06 10:31:27","price":11.75,"volume":5036}
{"time":"2009-05-06 10:31:30","price":11.755,"volume":4000}
{"time":"2009-05-06 10:31:30","price":11.755,"volume":2794}
{"time":"2009-05-06 10:31:30","price":11.755,"volume":400}
{"time":"2009-05-06 10:31:30","price":11.755,"volume":9830}
{"time":"2009-05-06 10:31:30","price":11.755,"volume":2000}
{"time":"2009-05-06 10:31:50","price":11.76,"volume":8000}
{"time":"2009-05-06 10:31:50","price":11.76,"volume":700}
{"time":"2009-05-06 10:31:50","price":11.755,"volume":1600}
{"time":"2009-05-06 10:31:50","price":11.755,"volume":3074}
{"time":"2009-05-06 10:31:50","price":11.755,"volume":100}
{"time":"2009-05-06 10:31:50","price":11.755,"volume":2992}
{"time":"2009-05-06 10:31:50","price":11.755,"volume":2234}
{"time":"2009-05-06 10:31:52","price":11.76,"volume":1114}
{"time":"2009-05-06 10:31:52","price":11.76,"volume":886}
{"time":"2009-05-06 10:31:55","price":11.76,"volume":800}
{"time":"2009-05-06 10:31:55","price":11.75,"volume":440}
{"time":"2009-05-06 10:31:57","price":11.75,"volume":2992}
{"time":"2009-05-06 10:32:05","price":11.75,"volume":700}
{"time":"2009-05-06 10:32:08","price":11.75,"volume":7968}
{"time":"2009-05-06 10:32:08","price":11.75,"volume":4238}
{"time":"2009-05-06 10:32:13","price":11.755,"volume":1462}
{"time":"2009-05-06 10:32:14","price":11.755,"volume":718}
{"time":"2009-05-06 10:32:14","price":11.755,"volume":164}
{"time":"2009-05-06 10:32:14","price":11.755,"volume":240}
{"time":"2009-05-06 10:32:14","price":11.755,"volume":1598}
{"time":"2009-05-06 10:32:18","price":11.755,"volume":4000}
{"time":"2009-05-06 10:32:23","price":11.755,"volume":1400}
{"time":"2009-05-06 10:32:26","price":11.755,"volume":24}
{"time":"2009-05-06 10:32:30","price":11.755,"volume":394}
{"time":"2009-05-06 10:32:30","price":11.76,"volume":1000}
{"time":"2009-05-06 10:32:45","price":11.755,"volume":1000}
{"time":"2009-05-06 10:32:45","price":11.755,"volume":506}
{"time":"2009-05-06 10:32:45","price":11.75,"volume":7794}
{"time":"2009-05-06 10:32:45","price":11.75,"volume":1600}
{"time":"2009-05-06 10:32:45","price":11.75,"volume":1200}
{"time":"2009-05-06 10:32:56","price":11.755,"volume":1200}
{"time":"2009-05-06 10:32:56","price":11.76,"volume":1020}
{"time":"2009-05-06 10:32:56","price":11.76,"volume":5896}
{"time":"2009-05-06 10:32:58","price":11.75,"volume":508}
{"time":"2009-05-06 10:33:09","price":11.755,"volume":1400}
{"time":"2009-05-06 10:33:24","price":11.76,"volume":242}
{"time":"2009-05-06 10:33:24","price":11.76,"volume":8758}
{"time":"2009-05-06 10:33:27","price":11.755,"volume":800}
{"time":"2009-05-06 10:33:27","price":11.75,"volume":1492}
{"time":"2009-05-06 10:33:27","price":11.75,"volume":4000}
{"time":"2009-05-06 10:33:27","price":11.75,"volume":2000}
{"time":"2009-05-06 10:33:27","price":11.75,"volume":1000}
{"time":"2009-05-06 10:33:27","price":11.75,"volume":2808}
{"time":"2009-05-06 10:33:30","price":11.755,"volume":1400}
{"time":"2009-05-06 10:33:38","price":11.76,"volume":1000}
{"time":"2009-05-06 10:33:52","price":11.75,"volume":3060}
{"time":"2009-05-06 10:34:23","price":11.75,"volume":4132}
{"time":"2009-05-06 10:34:23","price":11.75,"volume":3412}
{"time":"2009-05-06 10:34:23","price":11.75,"volume":4000}
{"time":"2009-05-06 10:34:23","price":11.75,"volume":1000}
{"time":"2009-05-06 10:34:23","price":11.75,"volume":1000}
{"time":"2009-05-06 10:34:23","price":11.75,"volume":3074}
{"time":"2009-05-06 10:34:23","price":11.75,"volume":1000}
{"time":"2009-05-06 10:34:23","price":11.75,"volume":1400}
{"time":"2009-05-06 10:34:23","price":11.75,"volume":20000}
{"time":"2009-05-06 10:34:23","price":11.75,"volume":60}
{"time":"2009-05-06 10:34:23","price":11.745,"volume":1336}
{"time":"2009-05-06 10:34:23","price":11.745,"volume":664}
{"time":"2009-05-06 10:34:23","price":11.745,"volume":1600}
{"time":"2009-05-06 10:34:23","price":11.745,"volume":644}
{"time":"2009-05-06 10:34:24","price":11.745,"volume":356}
{"time":"2009-05-06 10:34:24","price":11.745,"volume":10000}
{"time":"2009-05-06 10:34:24","price":11.74,"volume":1744}
{"time":"2009-05-06 10:34:26","price":11.74,"volume":1746}
{"time":"2009-05-06 10:34:28","price":11.745,"volume":2000}
{"time":"2009-05-06 10:34:28","price":11.745,"volume":2000}
{"time":"2009-05-06 10:34:42","price":11.745,"volume":4000}
{"time":"2009-05-06 10:34:42","price":11.745,"volume":2000}
{"time":"2009-05-06 10:34:42","price":11.745,"volume":1316}
{"time":"2009-05-06 10:34:42","price":11.745,"volume":6344}
{"time":"2009-05-06 10:34:43","price":11.745,"volume":35788}
{"time":"2009-05-06 10:34:44","price":11.745,"volume":138}
{"time":"2009-05-06 10:34:51","price":11.745,"volume":414}
{"time":"2009-05-06 10:34:51","price":11.745,"volume":1400}
{"time":"2009-05-06 10:34:51","price":11.745,"volume":3078}
{"time":"2009-05-06 10:34:51","price":11.74,"volume":1410}
{"time":"2009-05-06 10:34:51","price":11.74,"volume":500}
{"time":"2009-05-06 10:34:51","price":11.74,"volume":1000}
{"time":"2009-05-06 10:34:51","price":11.74,"volume":4298}
{"time":"2009-05-06 10:34:52","price":11.75,"volume":982}
{"time":"2009-05-06 10:34:54","price":11.745,"volume":1860}
{"time":"2009-05-06 10:34:58","price":11.745,"volume":960}
{"time":"2009-05-06 10:35:04","price":11.745,"volume":2754}
{"time":"2009-05-06 10:35:13","price":11.74,"volume":2000}
{"time":"2009-05-06 10:35:28","price":11.75,"volume":1000}
{"time":"2009-05-06 10:36:16","price":11.74,"volume":3078}
{"time":"2009-05-06 10:36:16","price":11.74,"volume":5702}
{"time":"2009-05-06 10:36:16","price":11.74,"volume":6000}
{"time":"2009-05-06 10:36:16","price":11.74,"volume":50}
{"time":"2009-05-06 10:36:16","price":11.74,"volume":2000}
{"time":"2009-05-06 10:36:16","price":11.74,"volume":2000}
{"time":"2009-05-06 10:36:16","price":11.74,"volume":1000}
{"time":"2009-05-06 10:36:16","price":11.74,"volume":4000}
{"time":"2009-05-06 10:36:16","price":11.74,"volume":1000}
{"time":"2009-05-06 10:36:16","price":11.74,"volume":1600}
{"time":"2009-05-06 10:36:16","price":11.74,"volume":4000}
{"time":"2009-05-06 10:36:16","price":11.74,"volume":1200}
{"time":"2009-05-06 10:36:16","price":11.74,"volume":3000}
{"time":"2009-05-06 10:36:16","price":11.74,"volume":3000}
{"time":"2009-05-06 10:36:16","price":11.74,"volume":2370}
{"time":"2009-05-06 10:36:16","price":11.74,"volume":4000}
{"time":"2009-05-06 10:36:16","price":11.74,"volume":9700}
{"time":"2009-05-06 10:37:06","price":11.74,"volume":2000}
{"time":"2009-05-06 10:37:06","price":11.74,"volume":120}
{"time":"2009-05-06 10:37:06","price":11.74,"volume":7580}
{"time":"2009-05-06 10:37:11","price":11.74,"volume":12420}
{"time":"2009-05-06 10:37:11","price":11.74,"volume":3080}
{"time":"2009-05-06 10:37:11","price":11.74,"volume":280}
{"time":"2009-05-06 10:37:11","price":11.74,"volume":600}
{"time":"2009-05-06 10:37:11","price":11.74,"volume":1600}
{"time":"2009-05-06 10:37:11","price":11.74,"volume":578}
{"time":"2009-05-06 10:37:12","price":11.74,"volume":546}
{"time":"2009-05-06 10:37:12","price":11.74,"volume":954}
{"time":"2009-05-06 10:37:12","price":11.74,"volume":294}
{"time":"2009-05-06 10:37:44","price":11.74,"volume":2206}
{"time":"2009-05-06 10:37:44","price":11.74,"volume":1664}
{"time":"2009-05-06 10:37:44","price":11.74,"volume":14236}
{"time":"2009-05-06 10:37:44","price":11.74,"volume":2000}
{"time":"2009-05-06 10:37:44","price":11.74,"volume":1246}
{"time":"2009-05-06 10:37:44","price":11.74,"volume":1000}
{"time":"2009-05-06 10:37:44","price":11.74,"volume":2784}
{"time":"2009-05-06 10:37:45","price":11.74,"volume":16}
{"time":"2009-05-06 10:37:45","price":11.74,"volume":12100}
{"time":"2009-05-06 10:37:46","price":11.74,"volume":448}
{"time":"2009-05-06 10:37:49","price":11.74,"volume":3000}
{"time":"2009-05-06 10:37:49","price":11.745,"volume":100}
{"time":"2009-05-06 10:37:55","price":11.745,"volume":4136}
{"time":"2009-05-06 10:37:55","price":11.745,"volume":4590}
{"time":"2009-05-06 10:37:55","price":11.745,"volume":6204}
{"time":"2009-05-06 10:37:56","price":11.745,"volume":10226}
{"time":"2009-05-06 10:37:56","price":11.745,"volume":22480}
{"time":"2009-05-06 10:37:56","price":11.745,"volume":3000}
{"time":"2009-05-06 10:37:56","price":11.745,"volume":1000}
{"time":"2009-05-06 10:37:56","price":11.745,"volume":10226}
{"time":"2009-05-06 10:37:56","price":11.745,"volume":1874}
{"time":"2009-05-06 10:37:58","price":11.75,"volume":4126}
{"time":"2009-05-06 10:38:01","price":11.75,"volume":3892}
{"time":"2009-05-06 10:38:01","price":11.75,"volume":1616}
{"time":"2009-05-06 10:38:01","price":11.75,"volume":4462}
{"time":"2009-05-06 10:38:40","price":11.755,"volume":1516}
{"time":"2009-05-06 10:38:48","price":11.75,"volume":3680}
{"time":"2009-05-06 10:38:59","price":11.755,"volume":2000}
{"time":"2009-05-06 10:39:00","price":11.75,"volume":2676}
{"time":"2009-05-06 10:39:08","price":11.75,"volume":40824}
{"time":"2009-05-06 10:39:08","price":11.75,"volume":2820}
{"time":"2009-05-06 10:39:08","price":11.75,"volume":1600}
{"time":"2009-05-06 10:39:08","price":11.75,"volume":1200}
{"time":"2009-05-06 10:39:12","price":11.75,"volume":12100}
{"time":"2009-05-06 10:39:12","price":11.75,"volume":2942}
{"time":"2009-05-06 10:39:12","price":11.75,"volume":3000}
{"time":"2009-05-06 10:39:12","price":11.75,"volume":2000}
{"time":"2009-05-06 10:39:12","price":11.75,"volume":9958}
{"time":"2009-05-06 10:39:25","price":11.745,"volume":126}
{"time":"2009-05-06 10:39:25","price":11.745,"volume":1874}
{"time":"2009-05-06 10:39:25","price":11.745,"volume":10000}
{"time":"2009-05-06 10:39:25","price":11.745,"volume":100}
{"time":"2009-05-06 10:39:29","price":11.75,"volume":42}
{"time":"2009-05-06 10:39:38","price":11.75,"volume":2000}
{"time":"2009-05-06 10:39:38","price":11.75,"volume":1000}
{"time":"2009-05-06 10:39:38","price":11.75,"volume":1000}
{"time":"2009-05-06 10:39:39","price":11.75,"volume":1000}
{"time":"2009-05-06 10:39:47","price":11.75,"volume":40000}
{"time":"2009-05-06 10:40:01","price":11.75,"volume":100}
{"time":"2009-05-06 10:40:01","price":11.75,"volume":42}
{"time":"2009-05-06 10:40:01","price":11.75,"volume":9858}
{"time":"2009-05-06 10:40:01","price":11.75,"volume":4600}
{"time":"2009-05-06 10:40:01","price":11.75,"volume":1000}
{"time":"2009-05-06 10:40:01","price":11.75,"volume":2000}
{"time":"2009-05-06 10:40:02","price":11.75,"volume":42}
{"time":"2009-05-06 10:40:05","price":11.75,"volume":24}
{"time":"2009-05-06 10:40:05","price":11.75,"volume":2774}
{"time":"2009-05-06 10:40:17","price":11.745,"volume":20000}
{"time":"2009-05-06 10:40:17","price":11.745,"volume":4000}
{"time":"2009-05-06 10:40:17","price":11.745,"volume":20000}
{"time":"2009-05-06 10:40:17","price":11.745,"volume":4000}
{"time":"2009-05-06 10:40:18","price":11.74,"volume":2476}
{"time":"2009-05-06 10:40:18","price":11.74,"volume":4076}
{"time":"2009-05-06 10:40:18","price":11.74,"volume":46}
{"time":"2009-05-06 10:40:18","price":11.74,"volume":3366}
{"time":"2009-05-06 10:40:21","price":11.74,"volume":1340}
{"time":"2009-05-06 10:40:21","price":11.74,"volume":2000}
{"time":"2009-05-06 10:40:23","price":11.735,"volume":10000}
{"time":"2009-05-06 10:40:23","price":11.735,"volume":2000}
{"time":"2009-05-06 10:40:23","price":11.735,"volume":1000}
{"time":"2009-05-06 10:40:23","price":11.735,"volume":400}
{"time":"2009-05-06 10:40:23","price":11.735,"volume":15648}
{"time":"2009-05-06 10:40:23","price":11.735,"volume":2000}
{"time":"2009-05-06 10:40:23","price":11.73,"volume":2000}
{"time":"2009-05-06 10:40:23","price":11.73,"volume":1000}
{"time":"2009-05-06 10:40:23","price":11.73,"volume":4000}
{"time":"2009-05-06 10:40:23","price":11.73,"volume":5100}
{"time":"2009-05-06 10:40:28","price":11.73,"volume":926}
{"time":"2009-05-06 10:40:29","price":11.735,"volume":2822}
{"time":"2009-05-06 10:40:29","price":11.74,"volume":2000}
{"time":"2009-05-06 10:40:29","price":11.74,"volume":1178}
{"time":"2009-05-06 10:40:35","price":11.74,"volume":2000}
{"time":"2009-05-06 10:41:26","price":11.735,"volume":1000}
{"time":"2009-05-06 10:41:27","price":11.73,"volume":10000}
{"time":"2009-05-06 10:41:27","price":11.73,"volume":2000}
{"time":"2009-05-06 10:41:27","price":11.73,"volume":2200}
{"time":"2009-05-06 10:41:27","price":11.73,"volume":8250}
{"time":"2009-05-06 10:41:27","price":11.73,"volume":1000}
{"time":"2009-05-06 10:41:27","price":11.73,"volume":48}
{"time":"2009-05-06 10:41:28","price":11.725,"volume":2000}
{"time":"2009-05-06 10:41:28","price":11.725,"volume":600}
{"time":"2009-05-06 10:41:28","price":11.725,"volume":4000}
{"time":"2009-05-06 10:41:28","price":11.725,"volume":2000}
{"time":"2009-05-06 10:41:28","price":11.725,"volume":3500}
{"time":"2009-05-06 10:41:28","price":11.725,"volume":470}
{"time":"2009-05-06 10:41:30","price":11.73,"volume":1200}
{"time":"2009-05-06 10:41:33","price":11.725,"volume":2622}
{"time":"2009-05-06 10:41:39","price":11.725,"volume":3408}
{"time":"2009-05-06 10:41:39","price":11.725,"volume":8692}
{"time":"2009-05-06 10:41:39","price":11.725,"volume":1308}
{"time":"2009-05-06 10:41:39","price":11.725,"volume":692}
{"time":"2009-05-06 10:41:39","price":11.725,"volume":2026}
{"time":"2009-05-06 10:41:39","price":11.72,"volume":104}
{"time":"2009-05-06 10:41:40","price":11.72,"volume":104}
{"time":"2009-05-06 10:41:40","price":11.725,"volume":14100}
{"time":"2009-05-06 10:41:42","price":11.73,"volume":1140}
{"time":"2009-05-06 10:42:03","price":11.735,"volume":240}
{"time":"2009-05-06 10:42:05","price":11.735,"volume":600}
{"time":"2009-05-06 10:42:07","price":11.735,"volume":10000}
{"time":"2009-05-06 10:42:09","price":11.73,"volume":2600}
{"time":"2009-05-06 10:42:09","price":11.73,"volume":20000}
{"time":"2009-05-06 10:42:09","price":11.73,"volume":20000}
{"time":"2009-05-06 10:42:09","price":11.73,"volume":2000}
{"time":"2009-05-06 10:42:09","price":11.73,"volume":6040}
{"time":"2009-05-06 10:42:09","price":11.73,"volume":1000}
{"time":"2009-05-06 10:42:09","price":11.73,"volume":100}
{"time":"2009-05-06 10:42:13","price":11.725,"volume":25584}
{"time":"2009-05-06 10:42:13","price":11.725,"volume":1600}
{"time":"2009-05-06 10:42:22","price":11.72,"volume":620}
{"time":"2009-05-06 10:42:24","price":11.725,"volume":1022}
{"time":"2009-05-06 10:42:24","price":11.725,"volume":10000}
{"time":"2009-05-06 10:42:28","price":11.72,"volume":5812}
{"time":"2009-05-06 10:42:28","price":11.72,"volume":6000}
{"time":"2009-05-06 10:42:28","price":11.72,"volume":8188}
{"time":"2009-05-06 10:42:33","price":11.725,"volume":120}
{"time":"2009-05-06 10:42:36","price":11.72,"volume":11812}
{"time":"2009-05-06 10:42:36","price":11.72,"volume":2000}
{"time":"2009-05-06 10:42:36","price":11.72,"volume":400}
{"time":"2009-05-06 10:42:36","price":11.72,"volume":2000}
{"time":"2009-05-06 10:42:36","price":11.72,"volume":1000}
{"time":"2009-05-06 10:42:36","price":11.72,"volume":10000}
{"time":"2009-05-06 10:42:36","price":11.72,"volume":2000}
{"time":"2009-05-06 10:42:36","price":11.72,"volume":4000}
{"time":"2009-05-06 10:42:36","price":11.72,"volume":6000}
{"time":"2009-05-06 10:42:37","price":11.72,"volume":2842}
{"time":"2009-05-06 10:42:37","price":11.72,"volume":11158}
{"time":"2009-05-06 10:42:37","price":11.72,"volume":4000}
{"time":"2009-05-06 10:42:37","price":11.72,"volume":3200}
{"time":"2009-05-06 10:42:37","price":11.72,"volume":4000}
{"time":"2009-05-06 10:42:37","price":11.72,"volume":3200}
{"time":"2009-05-06 10:42:37","price":11.72,"volume":4000}
{"time":"2009-05-06 10:42:38","price":11.72,"volume":1200}
{"time":"2009-05-06 10:42:38","price":11.72,"volume":2914}
{"time":"2009-05-06 10:42:39","price":11.715,"volume":6000}
{"time":"2009-05-06 10:42:39","price":11.715,"volume":14000}
{"time":"2009-05-06 10:42:39","price":11.715,"volume":4466}
{"time":"2009-05-06 10:42:44","price":11.72,"volume":100}
{"time":"2009-05-06 10:42:46","price":11.715,"volume":7554}
{"time":"2009-05-06 10:42:46","price":11.715,"volume":3000}
{"time":"2009-05-06 10:42:46","price":11.715,"volume":4490}
{"time":"2009-05-06 10:42:47","price":11.715,"volume":15510}
{"time":"2009-05-06 10:42:47","price":11.715,"volume":2800}
{"time":"2009-05-06 10:42:47","price":11.71,"volume":2000}
{"time":"2009-05-06 10:42:47","price":11.71,"volume":600}
{"time":"2009-05-06 10:42:47","price":11.71,"volume":1000}
{"time":"2009-05-06 10:42:47","price":11.71,"volume":8500}
{"time":"2009-05-06 10:42:47","price":11.71,"volume":1500}
{"time":"2009-05-06 10:42:47","price":11.71,"volume":1600}
{"time":"2009-05-06 10:42:47","price":11.71,"volume":600}
{"time":"2009-05-06 10:42:47","price":11.71,"volume":2800}
{"time":"2009-05-06 10:42:47","price":11.71,"volume":16}
{"time":"2009-05-06 10:42:47","price":11.71,"volume":1766}
{"time":"2009-05-06 10:42:47","price":11.71,"volume":2218}
{"time":"2009-05-06 10:42:47","price":11.71,"volume":1000}
{"time":"2009-05-06 10:42:47","price":11.71,"volume":100}
{"time":"2009-05-06 10:42:47","price":11.71,"volume":2484}
{"time":"2009-05-06 10:42:52","price":11.71,"volume":2400}
{"time":"2009-05-06 10:42:52","price":11.71,"volume":2816}
{"time":"2009-05-06 10:42:52","price":11.71,"volume":1400}
{"time":"2009-05-06 10:42:52","price":11.71,"volume":82}
{"time":"2009-05-06 10:42:52","price":11.71,"volume":8746}
{"time":"2009-05-06 10:42:52","price":11.71,"volume":2058}
{"time":"2009-05-06 10:42:53","price":11.715,"volume":2000}
{"time":"2009-05-06 10:42:56","price":11.71,"volume":1000}
{"time":"2009-05-06 10:43:06","price":11.715,"volume":1002}
{"time":"2009-05-06 10:43:06","price":11.715,"volume":4238}
{"time":"2009-05-06 10:43:06","price":11.715,"volume":2850}
{"time":"2009-05-06 10:43:08","price":11.71,"volume":2498}
{"time":"2009-05-06 10:43:08","price":11.71,"volume":9000}
{"time":"2009-05-06 10:43:08","price":11.71,"volume":1722}
{"time":"2009-05-06 10:43:09","price":11.71,"volume":1000}
{"time":"2009-05-06 10:43:13","price":11.71,"volume":4066}
{"time":"2009-05-06 10:43:13","price":11.71,"volume":3212}
{"time":"2009-05-06 10:43:16","price":11.715,"volume":1000}
{"time":"2009-05-06 10:43:21","price":11.705,"volume":2000}
{"time":"2009-05-06 10:43:21","price":11.705,"volume":5000}
{"time":"2009-05-06 10:43:21","price":11.705,"volume":3088}
{"time":"2009-05-06 10:43:21","price":11.705,"volume":2000}
{"time":"2009-05-06 10:43:21","price":11.705,"volume":12}
{"time":"2009-05-06 10:43:21","price":11.705,"volume":988}
{"time":"2009-05-06 10:43:21","price":11.705,"volume":3132}
{"time":"2009-05-06 10:43:21","price":11.705,"volume":4424}
{"time":"2009-05-06 10:43:21","price":11.705,"volume":2444}
{"time":"2009-05-06 10:43:34","price":11.705,"volume":800}
{"time":"2009-05-06 10:43:34","price":11.705,"volume":1900}
{"time":"2009-05-06 10:43:35","price":11.705,"volume":982}
{"time":"2009-05-06 10:43:35","price":11.705,"volume":164}
{"time":"2009-05-06 10:43:35","price":11.705,"volume":1200}
{"time":"2009-05-06 10:43:35","price":11.705,"volume":800}
{"time":"2009-05-06 10:43:36","price":11.7,"volume":300}
{"time":"2009-05-06 10:43:36","price":11.7,"volume":2990}
{"time":"2009-05-06 10:43:38","price":11.705,"volume":2000}
{"time":"2009-05-06 10:43:38","price":11.705,"volume":4000}
{"time":"2009-05-06 10:43:38","price":11.705,"volume":2800}
{"time":"2009-05-06 10:43:38","price":11.705,"volume":2870}
{"time":"2009-05-06 10:43:48","price":11.71,"volume":4}
{"time":"2009-05-06 10:43:48","price":11.71,"volume":996}
{"time":"2009-05-06 10:43:48","price":11.71,"volume":4}
{"time":"2009-05-06 10:43:52","price":11.71,"volume":800}
{"time":"2009-05-06 10:44:22","price":11.715,"volume":29176}
{"time":"2009-05-06 10:44:22","price":11.715,"volume":824}
{"time":"2009-05-06 10:44:22","price":11.715,"volume":5434}
{"time":"2009-05-06 10:44:22","price":11.71,"volume":2000}
{"time":"2009-05-06 10:44:22","price":11.71,"volume":10000}
{"time":"2009-05-06 10:44:22","price":11.71,"volume":100}
{"time":"2009-05-06 10:44:24","price":11.715,"volume":100}
{"time":"2009-05-06 10:44:24","price":11.715,"volume":3900}
{"time":"2009-05-06 10:44:26","price":11.715,"volume":100}
{"time":"2009-05-06 10:44:27","price":11.715,"volume":8368}
{"time":"2009-05-06 10:44:27","price":11.715,"volume":1726}
{"time":"2009-05-06 10:44:32","price":11.715,"volume":1122}
{"time":"2009-05-06 10:44:32","price":11.715,"volume":8468}
{"time":"2009-05-06 10:44:35","price":11.71,"volume":2156}
{"time":"2009-05-06 10:44:44","price":11.71,"volume":10000}
{"time":"2009-05-06 10:44:44","price":11.71,"volume":2100}
{"time":"2009-05-06 10:44:56","price":11.71,"volume":1900}
{"time":"2009-05-06 10:44:56","price":11.71,"volume":4000}
{"time":"2009-05-06 10:44:56","price":11.71,"volume":1100}
{"time":"2009-05-06 10:44:56","price":11.71,"volume":900}
{"time":"2009-05-06 10:44:56","price":11.71,"volume":2450}
{"time":"2009-05-06 10:44:57","price":11.71,"volume":3068}
{"time":"2009-05-06 10:44:57","price":11.71,"volume":1850}
{"time":"2009-05-06 10:44:57","price":11.71,"volume":2632}
{"time":"2009-05-06 10:44:57","price":11.71,"volume":3088}
{"time":"2009-05-06 10:44:57","price":11.71,"volume":2800}
{"time":"2009-05-06 10:44:57","price":11.71,"volume":4000}
{"time":"2009-05-06 10:44:59","price":11.71,"volume":2992}
{"time":"2009-05-06 10:44:59","price":11.71,"volume":1132}
{"time":"2009-05-06 10:44:59","price":11.715,"volume":2992}
{"time":"2009-05-06 10:45:03","price":11.715,"volume":2000}
{"time":"2009-05-06 10:45:03","price":11.715,"volume":2000}
{"time":"2009-05-06 10:45:08","price":11.71,"volume":5222}
{"time":"2009-05-06 10:45:08","price":11.715,"volume":1156}
{"time":"2009-05-06 10:45:09","price":11.71,"volume":3180}
{"time":"2009-05-06 10:45:09","price":11.71,"volume":3028}
{"time":"2009-05-06 10:45:09","price":11.71,"volume":2972}
{"time":"2009-05-06 10:45:09","price":11.71,"volume":2992}
{"time":"2009-05-06 10:45:10","price":11.71,"volume":3008}
{"time":"2009-05-06 10:45:10","price":11.71,"volume":6992}
{"time":"2009-05-06 10:45:11","price":11.71,"volume":6000}
{"time":"2009-05-06 10:45:12","price":11.71,"volume":6000}
{"time":"2009-05-06 10:45:12","price":11.71,"volume":5476}
{"time":"2009-05-06 10:45:13","price":11.71,"volume":2750}
{"time":"2009-05-06 10:45:13","price":11.71,"volume":2812}
{"time":"2009-05-06 10:45:13","price":11.71,"volume":438}
{"time":"2009-05-06 10:45:13","price":11.71,"volume":2126}
{"time":"2009-05-06 10:45:14","price":11.71,"volume":3702}
{"time":"2009-05-06 10:45:16","price":11.72,"volume":16674}
{"time":"2009-05-06 10:45:23","price":11.72,"volume":4564}
{"time":"2009-05-06 10:45:23","price":11.72,"volume":10000}
{"time":"2009-05-06 10:45:23","price":11.72,"volume":2000}
{"time":"2009-05-06 10:45:23","price":11.72,"volume":920}
{"time":"2009-05-06 10:45:29","price":11.72,"volume":11136}
{"time":"2009-05-06 10:45:33","price":11.72,"volume":964}
{"time":"2009-05-06 10:45:33","price":11.72,"volume":1636}
{"time":"2009-05-06 10:45:34","price":11.725,"volume":1448}
{"time":"2009-05-06 10:45:36","price":11.725,"volume":48}
{"time":"2009-05-06 10:45:39","price":11.725,"volume":2000}
{"time":"2009-05-06 10:45:45","price":11.725,"volume":7934}
{"time":"2009-05-06 10:45:45","price":11.725,"volume":2000}
{"time":"2009-05-06 10:45:45","price":11.725,"volume":1000}
{"time":"2009-05-06 10:45:45","price":11.725,"volume":4212}
{"time":"2009-05-06 10:45:45","price":11.725,"volume":1146}
{"time":"2009-05-06 10:45:45","price":11.725,"volume":3708}
{"time":"2009-05-06 10:45:51","price":11.715,"volume":6000}
{"time":"2009-05-06 10:45:51","price":11.715,"volume":4000}
{"time":"2009-05-06 10:45:51","price":11.715,"volume":4000}
{"time":"2009-05-06 10:45:51","price":11.715,"volume":476}
{"time":"2009-05-06 10:45:51","price":11.715,"volume":2524}
{"time":"2009-05-06 10:45:51","price":11.715,"volume":5000}
{"time":"2009-05-06 10:46:06","price":11.71,"volume":3092}
{"time":"2009-05-06 10:46:08","price":11.71,"volume":8476}
{"time":"2009-05-06 10:46:10","price":11.71,"volume":532}
{"time":"2009-05-06 10:47:09","price":11.715,"volume":2800}
{"time":"2009-05-06 10:47:09","price":11.72,"volume":7482}
{"time":"2009-05-06 10:47:09","price":11.72,"volume":12100}
{"time":"2009-05-06 10:47:09","price":11.72,"volume":4236}
{"time":"2009-05-06 10:47:09","price":11.72,"volume":708}
{"time":"2009-05-06 10:47:12","price":11.72,"volume":544}
{"time":"2009-05-06 10:47:12","price":11.72,"volume":708}
{"time":"2009-05-06 10:47:12","price":11.72,"volume":648}
{"time":"2009-05-06 10:47:12","price":11.72,"volume":100}
{"time":"2009-05-06 10:47:14","price":11.72,"volume":632}
{"time":"2009-05-06 10:47:14","price":11.725,"volume":368}
{"time":"2009-05-06 10:47:21","price":11.725,"volume":300}
{"time":"2009-05-06 10:47:26","price":11.725,"volume":5138}
{"time":"2009-05-06 10:47:28","price":11.725,"volume":1000}
{"time":"2009-05-06 10:47:28","price":11.725,"volume":24}
{"time":"2009-05-06 10:47:40","price":11.725,"volume":230}
{"time":"2009-05-06 10:47:44","price":11.73,"volume":494}
{"time":"2009-05-06 10:47:47","price":11.725,"volume":10000}
{"time":"2009-05-06 10:47:49","price":11.73,"volume":1520}
{"time":"2009-05-06 10:47:49","price":11.73,"volume":4480}
{"time":"2009-05-06 10:47:51","price":11.73,"volume":48}
{"time":"2009-05-06 10:48:01","price":11.73,"volume":2000}
{"time":"2009-05-06 10:48:05","price":11.73,"volume":2978}
{"time":"2009-05-06 10:48:05","price":11.73,"volume":12100}
{"time":"2009-05-06 10:48:05","price":11.73,"volume":2000}
{"time":"2009-05-06 10:48:05","price":11.73,"volume":768}
{"time":"2009-05-06 10:48:05","price":11.73,"volume":768}
{"time":"2009-05-06 10:48:05","price":11.73,"volume":768}
{"time":"2009-05-06 10:48:11","price":11.725,"volume":4000}
{"time":"2009-05-06 10:48:14","price":11.73,"volume":48}
{"time":"2009-05-06 10:48:18","price":11.725,"volume":1284}
{"time":"2009-05-06 10:48:18","price":11.725,"volume":2800}
{"time":"2009-05-06 10:48:18","price":11.725,"volume":2000}
{"time":"2009-05-06 10:48:18","price":11.725,"volume":2906}
{"time":"2009-05-06 10:48:18","price":11.725,"volume":11010}
{"time":"2009-05-06 10:48:18","price":11.725,"volume":18990}
{"time":"2009-05-06 10:48:18","price":11.725,"volume":1010}
{"time":"2009-05-06 10:48:18","price":11.725,"volume":200}
{"time":"2009-05-06 10:48:18","price":11.73,"volume":9952}
{"time":"2009-05-06 10:48:18","price":11.73,"volume":6498}
{"time":"2009-05-06 10:48:30","price":11.72,"volume":4000}
{"time":"2009-05-06 10:48:30","price":11.72,"volume":4474}
{"time":"2009-05-06 10:48:30","price":11.72,"volume":612}
{"time":"2009-05-06 10:48:30","price":11.72,"volume":4914}
{"time":"2009-05-06 10:48:30","price":11.72,"volume":738}
{"time":"2009-05-06 10:48:31","price":11.72,"volume":12540}
{"time":"2009-05-06 10:48:32","price":11.72,"volume":7460}
{"time":"2009-05-06 10:48:35","price":11.715,"volume":2000}
{"time":"2009-05-06 10:48:35","price":11.715,"volume":710}
{"time":"2009-05-06 10:48:35","price":11.715,"volume":290}
{"time":"2009-05-06 10:48:35","price":11.715,"volume":10000}
{"time":"2009-05-06 10:48:35","price":11.715,"volume":25620}
{"time":"2009-05-06 10:48:35","price":11.715,"volume":6132}
{"time":"2009-05-06 10:48:35","price":11.715,"volume":6000}
{"time":"2009-05-06 10:48:36","price":11.715,"volume":3366}
{"time":"2009-05-06 10:48:36","price":11.715,"volume":10808}
{"time":"2009-05-06 10:48:38","price":11.71,"volume":2000}
{"time":"2009-05-06 10:48:38","price":11.71,"volume":1000}
{"time":"2009-05-06 10:48:38","price":11.71,"volume":10000}
{"time":"2009-05-06 10:48:38","price":11.71,"volume":4000}
{"time":"2009-05-06 10:48:38","price":11.71,"volume":4000}
{"time":"2009-05-06 10:48:38","price":11.705,"volume":16426}
{"time":"2009-05-06 10:48:38","price":11.705,"volume":15410}
{"time":"2009-05-06 10:48:40","price":11.705,"volume":6494}
{"time":"2009-05-06 10:48:40","price":11.705,"volume":1054}
{"time":"2009-05-06 10:48:40","price":11.705,"volume":1052}
{"time":"2009-05-06 10:48:40","price":11.705,"volume":400}
{"time":"2009-05-06 10:48:41","price":11.705,"volume":7494}
{"time":"2009-05-06 10:49:08","price":11.71,"volume":4000}
{"time":"2009-05-06 10:49:08","price":11.71,"volume":12100}
{"time":"2009-05-06 10:49:08","price":11.71,"volume":2000}
{"time":"2009-05-06 10:49:08","price":11.71,"volume":1900}
{"time":"2009-05-06 10:49:09","price":11.71,"volume":2848}
{"time":"2009-05-06 10:49:10","price":11.71,"volume":742}
{"time":"2009-05-06 10:49:14","price":11.715,"volume":3270}
{"time":"2009-05-06 10:49:14","price":11.715,"volume":6730}
{"time":"2009-05-06 10:49:14","price":11.715,"volume":3000}
{"time":"2009-05-06 10:49:14","price":11.715,"volume":20000}
{"time":"2009-05-06 10:49:16","price":11.72,"volume":2000}
{"time":"2009-05-06 10:49:24","price":11.72,"volume":8352}
{"time":"2009-05-06 10:49:24","price":11.72,"volume":1428}
{"time":"2009-05-06 10:49:40","price":11.715,"volume":4578}
{"time":"2009-05-06 10:49:40","price":11.715,"volume":2200}
{"time":"2009-05-06 10:49:40","price":11.715,"volume":3222}
{"time":"2009-05-06 10:49:40","price":11.715,"volume":778}
{"time":"2009-05-06 10:49:40","price":11.72,"volume":2320}
{"time":"2009-05-06 10:49:40","price":11.72,"volume":3894}
{"time":"2009-05-06 10:49:49","price":11.72,"volume":14000}
{"time":"2009-05-06 10:50:13","price":11.72,"volume":54}
{"time":"2009-05-06 10:50:14","price":11.72,"volume":5946}
{"time":"2009-05-06 10:50:14","price":11.72,"volume":54}
{"time":"2009-05-06 10:50:19","price":11.72,"volume":1076}
{"time":"2009-05-06 10:50:19","price":11.72,"volume":1048}
{"time":"2009-05-06 10:50:19","price":11.72,"volume":1666}
{"time":"2009-05-06 10:50:19","price":11.72,"volume":1098}
{"time":"2009-05-06 10:50:19","price":11.72,"volume":1468}
{"time":"2009-05-06 10:50:20","price":11.715,"volume":2000}
{"time":"2009-05-06 10:50:34","price":11.715,"volume":2758}
{"time":"2009-05-06 10:50:35","price":11.715,"volume":2}
{"time":"2009-05-06 10:50:37","price":11.715,"volume":704}
{"time":"2009-05-06 10:50:40","price":11.72,"volume":174}
{"time":"2009-05-06 10:50:47","price":11.72,"volume":6000}
{"time":"2009-05-06 10:50:48","price":11.72,"volume":4458}
{"time":"2009-05-06 10:50:48","price":11.72,"volume":1456}
{"time":"2009-05-06 10:50:49","price":11.72,"volume":5914}
{"time":"2009-05-06 10:50:49","price":11.72,"volume":2700}
{"time":"2009-05-06 10:51:06","price":11.725,"volume":488}
{"time":"2009-05-06 10:51:13","price":11.725,"volume":482}
{"time":"2009-05-06 10:51:16","price":11.72,"volume":2000}
{"time":"2009-05-06 10:51:16","price":11.72,"volume":3126}
{"time":"2009-05-06 10:51:16","price":11.72,"volume":2274}
{"time":"2009-05-06 10:51:16","price":11.72,"volume":1186}
{"time":"2009-05-06 10:51:20","price":11.72,"volume":1414}
{"time":"2009-05-06 10:51:20","price":11.72,"volume":2274}
{"time":"2009-05-06 10:51:20","price":11.72,"volume":2312}
{"time":"2009-05-06 10:51:28","price":11.72,"volume":200}
{"time":"2009-05-06 10:52:04","price":11.715,"volume":4238}
{"time":"2009-05-06 10:52:10","price":11.72,"volume":400}
{"time":"2009-05-06 10:52:16","price":11.72,"volume":3204}
{"time":"2009-05-06 10:52:16","price":11.72,"volume":3884}
{"time":"2009-05-06 10:52:16","price":11.72,"volume":1432}
{"time":"2009-05-06 10:52:18","price":11.715,"volume":4000}
{"time":"2009-05-06 10:52:18","price":11.715,"volume":1600}
{"time":"2009-05-06 10:52:19","price":11.71,"volume":2000}
{"time":"2009-05-06 10:52:19","price":11.71,"volume":1000}
{"time":"2009-05-06 10:52:19","price":11.71,"volume":600}
{"time":"2009-05-06 10:52:19","price":11.71,"volume":14300}
{"time":"2009-05-06 10:52:20","price":11.71,"volume":5700}
{"time":"2009-05-06 10:52:20","price":11.71,"volume":4000}
{"time":"2009-05-06 10:52:20","price":11.71,"volume":1740}
{"time":"2009-05-06 10:52:21","price":11.71,"volume":260}
{"time":"2009-05-06 10:52:21","price":11.71,"volume":20000}
{"time":"2009-05-06 10:52:21","price":11.71,"volume":4000}
{"time":"2009-05-06 10:52:22","price":11.71,"volume":7320}
{"time":"2009-05-06 10:52:24","price":11.705,"volume":16564}
{"time":"2009-05-06 10:52:25","price":11.705,"volume":3436}
{"time":"2009-05-06 10:52:25","price":11.705,"volume":3092}
{"time":"2009-05-06 10:52:25","price":11.71,"volume":3600}
{"time":"2009-05-06 10:52:34","price":11.705,"volume":10000}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":10}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":1000}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":1000}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":200}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":300}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":200}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":300}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":1000}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":400}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":400}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":2000}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":400}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":500}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":15600}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":1200}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":200}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":400}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":100}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":10000}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":41932}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":2000}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":1000}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":600}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":80}
{"time":"2009-05-06 10:52:38","price":11.7,"volume":4000}
{"time":"2009-05-06 10:52:41","price":11.695,"volume":1000}
{"time":"2009-05-06 10:52:41","price":11.695,"volume":1334}
{"time":"2009-05-06 10:52:42","price":11.69,"volume":600}
{"time":"2009-05-06 10:52:42","price":11.69,"volume":200}
{"time":"2009-05-06 10:52:42","price":11.69,"volume":300}
{"time":"2009-05-06 10:52:42","price":11.69,"volume":200}
{"time":"2009-05-06 10:52:42","price":11.69,"volume":200}
{"time":"2009-05-06 10:52:42","price":11.69,"volume":400}
{"time":"2009-05-06 10:52:42","price":11.69,"volume":400}
{"time":"2009-05-06 10:52:42","price":11.69,"volume":4000}
{"time":"2009-05-06 10:52:42","price":11.69,"volume":1400}
{"time":"2009-05-06 10:52:42","price":11.69,"volume":298}
{"time":"2009-05-06 10:52:42","price":11.69,"volume":702}
{"time":"2009-05-06 10:52:42","price":11.69,"volume":600}
{"time":"2009-05-06 10:52:42","price":11.69,"volume":10160}
{"time":"2009-05-06 10:52:42","price":11.69,"volume":2904}
{"time":"2009-05-06 10:52:43","price":11.69,"volume":13756}
{"time":"2009-05-06 10:52:43","price":11.69,"volume":3060}
{"time":"2009-05-06 10:52:43","price":11.69,"volume":5824}
{"time":"2009-05-06 10:52:43","price":11.685,"volume":3000}
{"time":"2009-05-06 10:52:43","price":11.685,"volume":15782}
{"time":"2009-05-06 10:52:43","price":11.685,"volume":12618}
{"time":"2009-05-06 10:52:43","price":11.685,"volume":1600}
{"time":"2009-05-06 10:52:43","price":11.68,"volume":200}
{"time":"2009-05-06 10:52:43","price":11.68,"volume":300}
{"time":"2009-05-06 10:52:43","price":11.68,"volume":500}
{"time":"2009-05-06 10:52:43","price":11.68,"volume":20}
{"time":"2009-05-06 10:52:43","price":11.68,"volume":200}
{"time":"2009-05-06 10:52:43","price":11.68,"volume":500}
{"time":"2009-05-06 10:52:43","price":11.68,"volume":1338}
{"time":"2009-05-06 10:52:44","price":11.685,"volume":1904}
{"time":"2009-05-06 10:52:44","price":11.685,"volume":2000}
{"time":"2009-05-06 10:52:44","price":11.68,"volume":662}
{"time":"2009-05-06 10:52:44","price":11.68,"volume":2000}
{"time":"2009-05-06 10:52:44","price":11.68,"volume":500}
{"time":"2009-05-06 10:52:44","price":11.68,"volume":1558}
{"time":"2009-05-06 10:52:44","price":11.68,"volume":8442}
{"time":"2009-05-06 10:52:44","price":11.68,"volume":10000}
{"time":"2009-05-06 10:52:44","price":11.68,"volume":3000}
{"time":"2009-05-06 10:52:44","price":11.68,"volume":12372}
{"time":"2009-05-06 10:52:46","price":11.68,"volume":300}
{"time":"2009-05-06 10:52:46","price":11.68,"volume":1178}
{"time":"2009-05-06 10:52:47","price":11.68,"volume":6866}
{"time":"2009-05-06 10:52:47","price":11.68,"volume":6810}
{"time":"2009-05-06 10:52:47","price":11.68,"volume":200}
{"time":"2009-05-06 10:52:47","price":11.68,"volume":2000}
{"time":"2009-05-06 10:52:54","price":11.67,"volume":1000}
{"time":"2009-05-06 10:52:54","price":11.67,"volume":600}
{"time":"2009-05-06 10:52:54","price":11.67,"volume":16000}
{"time":"2009-05-06 10:52:54","price":11.67,"volume":6000}
{"time":"2009-05-06 10:52:54","price":11.67,"volume":10000}
{"time":"2009-05-06 10:52:54","price":11.67,"volume":5668}
{"time":"2009-05-06 10:52:54","price":11.67,"volume":4332}
{"time":"2009-05-06 10:52:54","price":11.67,"volume":2616}
{"time":"2009-05-06 10:52:54","price":11.67,"volume":384}
{"time":"2009-05-06 10:52:55","price":11.665,"volume":2000}
{"time":"2009-05-06 10:52:55","price":11.66,"volume":100}
{"time":"2009-05-06 10:52:55","price":11.66,"volume":200}
{"time":"2009-05-06 10:52:55","price":11.66,"volume":500}
{"time":"2009-05-06 10:52:55","price":11.66,"volume":800}
{"time":"2009-05-06 10:52:55","price":11.66,"volume":400}
{"time":"2009-05-06 10:52:55","price":11.66,"volume":5000}
{"time":"2009-05-06 10:52:55","price":11.66,"volume":16926}
{"time":"2009-05-06 10:52:55","price":11.66,"volume":2500}
{"time":"2009-05-06 10:52:55","price":11.66,"volume":3000}
{"time":"2009-05-06 10:52:55","price":11.66,"volume":2000}
{"time":"2009-05-06 10:52:55","price":11.66,"volume":2000}
{"time":"2009-05-06 10:52:55","price":11.66,"volume":200}
{"time":"2009-05-06 10:52:55","price":11.66,"volume":4000}
{"time":"2009-05-06 10:52:55","price":11.665,"volume":6112}
{"time":"2009-05-06 10:52:55","price":11.665,"volume":3888}
{"time":"2009-05-06 10:52:55","price":11.66,"volume":10000}
{"time":"2009-05-06 10:52:56","price":11.655,"volume":10000}
{"time":"2009-05-06 10:52:56","price":11.66,"volume":200}
{"time":"2009-05-06 10:52:57","price":11.66,"volume":400}
{"time":"2009-05-06 10:52:57","price":11.66,"volume":10000}
{"time":"2009-05-06 10:52:59","price":11.66,"volume":1106}
{"time":"2009-05-06 10:52:59","price":11.66,"volume":200}
{"time":"2009-05-06 10:52:59","price":11.66,"volume":1800}
{"time":"2009-05-06 10:53:01","price":11.66,"volume":40824}
{"time":"2009-05-06 10:53:01","price":11.66,"volume":5670}
{"time":"2009-05-06 10:53:01","price":11.66,"volume":1162}
{"time":"2009-05-06 10:53:01","price":11.66,"volume":1252}
{"time":"2009-05-06 10:53:01","price":11.66,"volume":22}
{"time":"2009-05-06 10:53:01","price":11.66,"volume":12078}
{"time":"2009-05-06 10:53:01","price":11.66,"volume":10930}
{"time":"2009-05-06 10:53:01","price":11.66,"volume":41418}
{"time":"2009-05-06 10:53:01","price":11.66,"volume":15008}
{"time":"2009-05-06 10:53:01","price":11.66,"volume":2644}
{"time":"2009-05-06 10:53:01","price":11.66,"volume":400}
{"time":"2009-05-06 10:53:01","price":11.66,"volume":40000}
{"time":"2009-05-06 10:53:01","price":11.66,"volume":3698}
{"time":"2009-05-06 10:53:02","price":11.66,"volume":12282}
{"time":"2009-05-06 10:53:02","price":11.66,"volume":1480}
{"time":"2009-05-06 10:53:02","price":11.66,"volume":2992}
{"time":"2009-05-06 10:53:02","price":11.66,"volume":2992}
{"time":"2009-05-06 10:53:02","price":11.66,"volume":2714}
{"time":"2009-05-06 10:53:02","price":11.66,"volume":2904}
{"time":"2009-05-06 10:53:02","price":11.66,"volume":538}
{"time":"2009-05-06 10:53:02","price":11.66,"volume":1274}
{"time":"2009-05-06 10:53:02","price":11.66,"volume":10000}
{"time":"2009-05-06 10:53:04","price":11.66,"volume":1244}
{"time":"2009-05-06 10:53:04","price":11.66,"volume":2770}
{"time":"2009-05-06 10:53:04","price":11.66,"volume":2650}
{"time":"2009-05-06 10:53:04","price":11.66,"volume":200}
{"time":"2009-05-06 10:53:06","price":11.66,"volume":2222}
{"time":"2009-05-06 10:53:07","price":11.66,"volume":8500}
{"time":"2009-05-06 10:53:07","price":11.66,"volume":30000}
{"time":"2009-05-06 10:53:07","price":11.66,"volume":10496}
{"time":"2009-05-06 10:53:07","price":11.66,"volume":1918}
{"time":"2009-05-06 10:53:07","price":11.66,"volume":600}
{"time":"2009-05-06 10:53:08","price":11.66,"volume":30000}
{"time":"2009-05-06 10:53:09","price":11.66,"volume":1386}
{"time":"2009-05-06 10:53:09","price":11.66,"volume":10000}
{"time":"2009-05-06 10:53:09","price":11.66,"volume":22964}
{"time":"2009-05-06 10:53:10","price":11.66,"volume":5650}
{"time":"2009-05-06 10:53:10","price":11.66,"volume":40000}
{"time":"2009-05-06 10:53:10","price":11.66,"volume":4000}
{"time":"2009-05-06 10:53:12","price":11.66,"volume":88}
{"time":"2009-05-06 10:53:13","price":11.66,"volume":2000}
{"time":"2009-05-06 10:53:16","price":11.66,"volume":10868}
{"time":"2009-05-06 10:53:17","price":11.66,"volume":3708}
{"time":"2009-05-06 10:53:18","price":11.66,"volume":9336}
{"time":"2009-05-06 10:53:18","price":11.66,"volume":664}
{"time":"2009-05-06 10:53:18","price":11.66,"volume":70000}
{"time":"2009-05-06 10:53:19","price":11.66,"volume":4000}
{"time":"2009-05-06 10:53:19","price":11.66,"volume":10000}
{"time":"2009-05-06 10:53:19","price":11.66,"volume":4698}
{"time":"2009-05-06 10:53:21","price":11.665,"volume":1234}
{"time":"2009-05-06 10:53:24","price":11.665,"volume":200}
{"time":"2009-05-06 10:53:25","price":11.67,"volume":4000}
{"time":"2009-05-06 10:53:26","price":11.67,"volume":300}
{"time":"2009-05-06 10:53:28","price":11.67,"volume":56}
{"time":"2009-05-06 10:53:28","price":11.67,"volume":5944}
{"time":"2009-05-06 10:53:32","price":11.67,"volume":3120}
{"time":"2009-05-06 10:53:32","price":11.675,"volume":64}
{"time":"2009-05-06 10:53:32","price":11.67,"volume":3108}
{"time":"2009-05-06 10:53:34","price":11.67,"volume":1602}
{"time":"2009-05-06 10:53:34","price":11.67,"volume":2474}
{"time":"2009-05-06 10:53:35","price":11.67,"volume":118}
{"time":"2009-05-06 10:53:35","price":11.675,"volume":7338}
{"time":"2009-05-06 10:53:37","price":11.675,"volume":2}
{"time":"2009-05-06 10:54:01","price":11.68,"volume":2000}
{"time":"2009-05-06 10:54:01","price":11.68,"volume":1000}
{"time":"2009-05-06 10:54:01","price":11.68,"volume":10000}
{"time":"2009-05-06 10:54:01","price":11.68,"volume":2000}
{"time":"2009-05-06 10:54:01","price":11.68,"volume":12100}
{"time":"2009-05-06 10:54:01","price":11.68,"volume":10000}
{"time":"2009-05-06 10:54:01","price":11.68,"volume":1672}
{"time":"2009-05-06 10:54:01","price":11.68,"volume":1228}
{"time":"2009-05-06 10:54:05","price":11.68,"volume":6970}
{"time":"2009-05-06 10:54:11","price":11.675,"volume":20000}
{"time":"2009-05-06 10:54:12","price":11.675,"volume":28236}
{"time":"2009-05-06 10:54:12","price":11.675,"volume":4000}
{"time":"2009-05-06 10:54:12","price":11.675,"volume":2200}
{"time":"2009-05-06 10:54:12","price":11.675,"volume":3000}
{"time":"2009-05-06 10:54:12","price":11.675,"volume":4000}
{"time":"2009-05-06 10:54:12","price":11.675,"volume":4910}
{"time":"2009-05-06 10:54:21","price":11.67,"volume":2000}
{"time":"2009-05-06 10:54:21","price":11.67,"volume":208}
{"time":"2009-05-06 10:54:21","price":11.67,"volume":3792}
{"time":"2009-05-06 10:54:21","price":11.67,"volume":4726}
{"time":"2009-05-06 10:54:21","price":11.67,"volume":40824}
{"time":"2009-05-06 10:54:21","price":11.67,"volume":1000}
{"time":"2009-05-06 10:54:22","price":11.67,"volume":39878}
{"time":"2009-05-06 10:54:23","price":11.67,"volume":13572}
{"time":"2009-05-06 10:54:23","price":11.67,"volume":500}
{"time":"2009-05-06 10:54:23","price":11.67,"volume":10000}
{"time":"2009-05-06 10:54:23","price":11.67,"volume":3096}
{"time":"2009-05-06 10:54:24","price":11.665,"volume":2000}
{"time":"2009-05-06 10:54:24","price":11.665,"volume":560}
{"time":"2009-05-06 10:54:24","price":11.665,"volume":9440}
{"time":"2009-05-06 10:54:24","price":11.66,"volume":2660}
{"time":"2009-05-06 10:54:28","price":11.665,"volume":3000}
{"time":"2009-05-06 10:54:28","price":11.665,"volume":1966}
{"time":"2009-05-06 10:54:29","price":11.665,"volume":5034}
{"time":"2009-05-06 10:54:31","price":11.665,"volume":2690}
{"time":"2009-05-06 10:54:31","price":11.665,"volume":1380}
{"time":"2009-05-06 10:54:32","price":11.665,"volume":896}
{"time":"2009-05-06 10:54:39","price":11.67,"volume":482}
{"time":"2009-05-06 10:54:45","price":11.67,"volume":600}
{"time":"2009-05-06 10:55:15","price":11.67,"volume":1500}
{"time":"2009-05-06 10:55:15","price":11.67,"volume":1030}
{"time":"2009-05-06 10:55:15","price":11.67,"volume":4682}
{"time":"2009-05-06 10:55:15","price":11.67,"volume":2788}
{"time":"2009-05-06 10:55:16","price":11.67,"volume":9312}
{"time":"2009-05-06 10:55:16","price":11.67,"volume":2006}
{"time":"2009-05-06 10:55:35","price":11.675,"volume":14478}
{"time":"2009-05-06 10:55:35","price":11.68,"volume":3030}
{"time":"2009-05-06 10:55:35","price":11.68,"volume":12492}
{"time":"2009-05-06 10:55:39","price":11.67,"volume":5658}
{"time":"2009-05-06 10:55:39","price":11.67,"volume":1844}
{"time":"2009-05-06 10:55:40","price":11.67,"volume":356}
{"time":"2009-05-06 10:55:40","price":11.67,"volume":1644}
{"time":"2009-05-06 10:55:40","price":11.675,"volume":4000}
{"time":"2009-05-06 10:55:40","price":11.675,"volume":2798}
{"time":"2009-05-06 10:55:40","price":11.675,"volume":2000}
{"time":"2009-05-06 10:55:40","price":11.675,"volume":802}
{"time":"2009-05-06 10:55:40","price":11.67,"volume":2356}
{"time":"2009-05-06 10:55:40","price":11.67,"volume":4014}
{"time":"2009-05-06 10:55:40","price":11.67,"volume":1644}
{"time":"2009-05-06 10:55:41","price":11.67,"volume":2000}
{"time":"2009-05-06 10:55:43","price":11.665,"volume":10000}
{"time":"2009-05-06 10:55:43","price":11.665,"volume":3438}
{"time":"2009-05-06 10:55:43","price":11.665,"volume":4000}
{"time":"2009-05-06 10:55:45","price":11.665,"volume":2562}
{"time":"2009-05-06 10:55:45","price":11.67,"volume":2000}
{"time":"2009-05-06 10:55:45","price":11.67,"volume":20000}
{"time":"2009-05-06 10:55:45","price":11.67,"volume":5438}
{"time":"2009-05-06 10:55:45","price":11.665,"volume":1544}
{"time":"2009-05-06 10:55:47","price":11.67,"volume":4562}
{"time":"2009-05-06 10:55:54","price":11.67,"volume":8514}
{"time":"2009-05-06 10:55:57","price":11.67,"volume":2436}
{"time":"2009-05-06 10:55:57","price":11.67,"volume":1150}
{"time":"2009-05-06 10:56:02","price":11.675,"volume":982}
{"time":"2009-05-06 10:56:02","price":11.675,"volume":400}
{"time":"2009-05-06 10:56:03","price":11.675,"volume":1396}
{"time":"2009-05-06 10:56:03","price":11.675,"volume":604}
{"time":"2009-05-06 10:56:14","price":11.68,"volume":7508}
{"time":"2009-05-06 10:56:14","price":11.68,"volume":2000}
{"time":"2009-05-06 10:56:14","price":11.68,"volume":10000}
{"time":"2009-05-06 10:56:14","price":11.68,"volume":504}
{"time":"2009-05-06 10:56:14","price":11.68,"volume":6000}
{"time":"2009-05-06 10:56:14","price":11.68,"volume":3496}
{"time":"2009-05-06 10:56:14","price":11.68,"volume":1432}
{"time":"2009-05-06 10:56:14","price":11.68,"volume":1092}
{"time":"2009-05-06 10:56:17","price":11.68,"volume":2000}
{"time":"2009-05-06 10:56:49","price":11.68,"volume":2000}
{"time":"2009-05-06 10:56:50","price":11.68,"volume":10100}
{"time":"2009-05-06 10:56:50","price":11.68,"volume":656}
{"time":"2009-05-06 10:56:50","price":11.68,"volume":568}
{"time":"2009-05-06 10:57:11","price":11.68,"volume":3092}
{"time":"2009-05-06 10:57:11","price":11.68,"volume":2000}
{"time":"2009-05-06 10:57:11","price":11.68,"volume":2000}
{"time":"2009-05-06 10:57:11","price":11.68,"volume":2000}
{"time":"2009-05-06 10:57:11","price":11.68,"volume":2000}
{"time":"2009-05-06 10:57:12","price":11.68,"volume":3980}
{"time":"2009-05-06 10:57:30","price":11.675,"volume":10000}
{"time":"2009-05-06 10:57:30","price":11.675,"volume":2000}
{"time":"2009-05-06 10:57:36","price":11.67,"volume":400}
{"time":"2009-05-06 10:57:36","price":11.67,"volume":4000}
{"time":"2009-05-06 10:57:36","price":11.67,"volume":4342}
{"time":"2009-05-06 10:57:36","price":11.67,"volume":2000}
{"time":"2009-05-06 10:57:36","price":11.67,"volume":722}
{"time":"2009-05-06 10:57:37","price":11.67,"volume":10000}
{"time":"2009-05-06 10:57:38","price":11.67,"volume":8536}
{"time":"2009-05-06 10:57:38","price":11.67,"volume":2000}
{"time":"2009-05-06 10:57:38","price":11.67,"volume":12100}
{"time":"2009-05-06 10:57:38","price":11.675,"volume":2000}
{"time":"2009-05-06 10:57:38","price":11.675,"volume":1000}
{"time":"2009-05-06 10:57:38","price":11.675,"volume":4394}
{"time":"2009-05-06 10:57:38","price":11.675,"volume":7572}
{"time":"2009-05-06 10:57:38","price":11.675,"volume":2398}
{"time":"2009-05-06 10:58:08","price":11.68,"volume":2000}
{"time":"2009-05-06 10:58:08","price":11.68,"volume":3500}
{"time":"2009-05-06 10:58:08","price":11.675,"volume":600}
{"time":"2009-05-06 10:58:08","price":11.67,"volume":11110}
{"time":"2009-05-06 10:58:08","price":11.67,"volume":990}
{"time":"2009-05-06 10:58:13","price":11.67,"volume":2010}
{"time":"2009-05-06 10:58:13","price":11.67,"volume":2000}
{"time":"2009-05-06 10:58:13","price":11.67,"volume":2000}
{"time":"2009-05-06 10:58:13","price":11.67,"volume":2000}
{"time":"2009-05-06 10:58:13","price":11.67,"volume":7064}
{"time":"2009-05-06 10:58:18","price":11.665,"volume":5600}
{"time":"2009-05-06 10:58:21","price":11.665,"volume":400}
{"time":"2009-05-06 10:58:21","price":11.665,"volume":100}
{"time":"2009-05-06 10:58:21","price":11.665,"volume":500}
{"time":"2009-05-06 10:58:21","price":11.665,"volume":1324}
{"time":"2009-05-06 10:58:26","price":11.665,"volume":500}
{"time":"2009-05-06 10:58:26","price":11.665,"volume":7176}
{"time":"2009-05-06 10:58:28","price":11.665,"volume":7176}
{"time":"2009-05-06 10:58:33","price":11.67,"volume":1118}
{"time":"2009-05-06 10:58:33","price":11.67,"volume":1544}
{"time":"2009-05-06 10:58:35","price":11.67,"volume":1800}
{"time":"2009-05-06 10:58:40","price":11.675,"volume":4000}
{"time":"2009-05-06 10:58:49","price":11.67,"volume":12100}
{"time":"2009-05-06 10:58:49","price":11.67,"volume":8000}
{"time":"2009-05-06 10:59:17","price":11.675,"volume":4240}
{"time":"2009-05-06 10:59:19","price":11.675,"volume":500}
{"time":"2009-05-06 10:59:22","price":11.675,"volume":5676}
{"time":"2009-05-06 10:59:22","price":11.675,"volume":1260}
{"time":"2009-05-06 10:59:22","price":11.675,"volume":10000}
{"time":"2009-05-06 10:59:22","price":11.675,"volume":1454}
{"time":"2009-05-06 10:59:22","price":11.675,"volume":2000}
{"time":"2009-05-06 10:59:27","price":11.675,"volume":2800}
{"time":"2009-05-06 10:59:27","price":11.675,"volume":2974}
{"time":"2009-05-06 10:59:27","price":11.67,"volume":2886}
{"time":"2009-05-06 10:59:27","price":11.67,"volume":1800}
{"time":"2009-05-06 10:59:27","price":11.67,"volume":1640}
{"time":"2009-05-06 10:59:32","price":11.675,"volume":3092}
{"time":"2009-05-06 10:59:43","price":11.68,"volume":1500}
{"time":"2009-05-06 10:59:44","price":11.68,"volume":3200}
{"time":"2009-05-06 11:00:04","price":11.68,"volume":200}
{"time":"2009-05-06 11:00:04","price":11.68,"volume":1600}
{"time":"2009-05-06 11:00:04","price":11.68,"volume":2400}
{"time":"2009-05-06 11:00:04","price":11.68,"volume":7600}
{"time":"2009-05-06 11:00:04","price":11.68,"volume":400}
{"time":"2009-05-06 11:00:08","price":11.68,"volume":12100}
{"time":"2009-05-06 11:00:08","price":11.685,"volume":10310}
{"time":"2009-05-06 11:00:08","price":11.685,"volume":2222}
{"time":"2009-05-06 11:00:08","price":11.685,"volume":2000}
{"time":"2009-05-06 11:00:08","price":11.685,"volume":1000}
{"time":"2009-05-06 11:00:08","price":11.685,"volume":17292}
{"time":"2009-05-06 11:00:12","price":11.685,"volume":5204}
{"time":"2009-05-06 11:00:12","price":11.685,"volume":1800}
{"time":"2009-05-06 11:00:16","price":11.68,"volume":4000}
{"time":"2009-05-06 11:00:25","price":11.68,"volume":6010}
{"time":"2009-05-06 11:00:25","price":11.68,"volume":80}
{"time":"2009-05-06 11:00:27","price":11.675,"volume":10000}
{"time":"2009-05-06 11:00:27","price":11.675,"volume":2000}
{"time":"2009-05-06 11:00:34","price":11.68,"volume":2000}
{"time":"2009-05-06 11:00:34","price":11.68,"volume":810}
{"time":"2009-05-06 11:00:34","price":11.68,"volume":1190}
{"time":"2009-05-06 11:00:48","price":11.675,"volume":164}
{"time":"2009-05-06 11:00:48","price":11.675,"volume":1436}
{"time":"2009-05-06 11:00:48","price":11.67,"volume":2000}
{"time":"2009-05-06 11:00:48","price":11.67,"volume":4000}
{"time":"2009-05-06 11:00:48","price":11.67,"volume":4664}
{"time":"2009-05-06 11:00:53","price":11.68,"volume":200}
{"time":"2009-05-06 11:01:07","price":11.675,"volume":1600}
{"time":"2009-05-06 11:01:14","price":11.68,"volume":1512}
{"time":"2009-05-06 11:01:14","price":11.68,"volume":1018}
{"time":"2009-05-06 11:01:21","price":11.675,"volume":6562}
{"time":"2009-05-06 11:01:34","price":11.68,"volume":12100}
{"time":"2009-05-06 11:01:41","price":11.68,"volume":1600}
{"time":"2009-05-06 11:01:59","price":11.68,"volume":800}
{"time":"2009-05-06 11:02:00","price":11.68,"volume":70}
{"time":"2009-05-06 11:02:00","price":11.68,"volume":730}
{"time":"2009-05-06 11:02:01","price":11.68,"volume":800}
{"time":"2009-05-06 11:02:02","price":11.685,"volume":1492}
{"time":"2009-05-06 11:02:02","price":11.685,"volume":2168}
{"time":"2009-05-06 11:02:02","price":11.685,"volume":1400}
{"time":"2009-05-06 11:02:11","price":11.68,"volume":9200}
{"time":"2009-05-06 11:02:19","price":11.68,"volume":2000}
{"time":"2009-05-06 11:02:22","price":11.68,"volume":1400}
{"time":"2009-05-06 11:02:22","price":11.68,"volume":8700}
{"time":"2009-05-06 11:02:22","price":11.68,"volume":2000}
{"time":"2009-05-06 11:02:40","price":11.675,"volume":5614}
{"time":"2009-05-06 11:02:40","price":11.675,"volume":1922}
{"time":"2009-05-06 11:02:40","price":11.675,"volume":6052}
{"time":"2009-05-06 11:02:42","price":11.67,"volume":7080}
{"time":"2009-05-06 11:02:42","price":11.67,"volume":2000}
{"time":"2009-05-06 11:02:42","price":11.67,"volume":9104}
{"time":"2009-05-06 11:02:43","price":11.67,"volume":4896}
{"time":"2009-05-06 11:02:43","price":11.67,"volume":1400}
{"time":"2009-05-06 11:03:13","price":11.68,"volume":1156}
{"time":"2009-05-06 11:03:13","price":11.68,"volume":844}
{"time":"2009-05-06 11:03:23","price":11.68,"volume":8496}
{"time":"2009-05-06 11:03:24","price":11.68,"volume":2168}
{"time":"2009-05-06 11:03:24","price":11.68,"volume":2760}
{"time":"2009-05-06 11:03:34","price":11.685,"volume":30000}
{"time":"2009-05-06 11:03:34","price":11.685,"volume":2000}
{"time":"2009-05-06 11:03:34","price":11.685,"volume":1460}
{"time":"2009-05-06 11:03:40","price":11.69,"volume":10000}
{"time":"2009-05-06 11:03:40","price":11.69,"volume":400}
{"time":"2009-05-06 11:03:40","price":11.69,"volume":12100}
{"time":"2009-05-06 11:03:40","price":11.69,"volume":2000}
{"time":"2009-05-06 11:03:41","price":11.695,"volume":2000}
{"time":"2009-05-06 11:03:41","price":11.695,"volume":1000}
{"time":"2009-05-06 11:03:41","price":11.695,"volume":374}
{"time":"2009-05-06 11:03:43","price":11.69,"volume":25500}
{"time":"2009-05-06 11:03:43","price":11.69,"volume":276}
{"time":"2009-05-06 11:03:43","price":11.69,"volume":1400}
{"time":"2009-05-06 11:03:45","price":11.685,"volume":3060}
{"time":"2009-05-06 11:03:45","price":11.685,"volume":20000}
{"time":"2009-05-06 11:04:02","price":11.685,"volume":1596}
{"time":"2009-05-06 11:04:09","price":11.69,"volume":1400}
{"time":"2009-05-06 11:04:20","price":11.69,"volume":768}
{"time":"2009-05-06 11:04:26","price":11.69,"volume":12100}
{"time":"2009-05-06 11:04:26","price":11.695,"volume":7900}
{"time":"2009-05-06 11:04:32","price":11.695,"volume":1340}
{"time":"2009-05-06 11:04:32","price":11.685,"volume":1420}
{"time":"2009-05-06 11:04:32","price":11.685,"volume":3528}
{"time":"2009-05-06 11:04:32","price":11.685,"volume":1400}
{"time":"2009-05-06 11:04:35","price":11.685,"volume":1400}
{"time":"2009-05-06 11:04:46","price":11.69,"volume":4000}
{"time":"2009-05-06 11:04:46","price":11.69,"volume":2000}
{"time":"2009-05-06 11:04:46","price":11.69,"volume":2168}
{"time":"2009-05-06 11:04:46","price":11.69,"volume":1832}
{"time":"2009-05-06 11:04:49","price":11.69,"volume":400}
{"time":"2009-05-06 11:04:53","price":11.69,"volume":1542}
{"time":"2009-05-06 11:04:57","price":11.695,"volume":386}
{"time":"2009-05-06 11:04:57","price":11.695,"volume":2000}
{"time":"2009-05-06 11:04:57","price":11.695,"volume":4000}
{"time":"2009-05-06 11:04:57","price":11.695,"volume":1082}
{"time":"2009-05-06 11:04:57","price":11.695,"volume":2166}
{"time":"2009-05-06 11:04:57","price":11.695,"volume":3340}
{"time":"2009-05-06 11:05:09","price":11.695,"volume":2848}
{"time":"2009-05-06 11:05:09","price":11.69,"volume":9252}
{"time":"2009-05-06 11:05:17","price":11.7,"volume":2000}
{"time":"2009-05-06 11:05:17","price":11.7,"volume":1200}
{"time":"2009-05-06 11:05:19","price":11.7,"volume":2848}
{"time":"2009-05-06 11:05:19","price":11.7,"volume":814}
{"time":"2009-05-06 11:05:24","price":11.7,"volume":338}
{"time":"2009-05-06 11:05:24","price":11.7,"volume":1400}
{"time":"2009-05-06 11:05:24","price":11.7,"volume":2250}
{"time":"2009-05-06 11:05:24","price":11.7,"volume":2280}
{"time":"2009-05-06 11:05:25","price":11.7,"volume":696}
{"time":"2009-05-06 11:05:25","price":11.7,"volume":3036}
{"time":"2009-05-06 11:05:32","price":11.7,"volume":4806}
{"time":"2009-05-06 11:05:46","price":11.7,"volume":2000}
{"time":"2009-05-06 11:06:00","price":11.695,"volume":1390}
{"time":"2009-05-06 11:06:00","price":11.69,"volume":2000}
{"time":"2009-05-06 11:06:00","price":11.69,"volume":14}
{"time":"2009-05-06 11:06:00","price":11.69,"volume":1000}
{"time":"2009-05-06 11:06:00","price":11.69,"volume":4000}
{"time":"2009-05-06 11:06:00","price":11.69,"volume":3202}
{"time":"2009-05-06 11:06:00","price":11.69,"volume":494}
{"time":"2009-05-06 11:06:00","price":11.695,"volume":3000}
{"time":"2009-05-06 11:06:04","price":11.7,"volume":2500}
{"time":"2009-05-06 11:06:04","price":11.7,"volume":2000}
{"time":"2009-05-06 11:06:04","price":11.7,"volume":9410}
{"time":"2009-05-06 11:06:04","price":11.7,"volume":3036}
{"time":"2009-05-06 11:06:04","price":11.7,"volume":2000}
{"time":"2009-05-06 11:06:04","price":11.7,"volume":934}
{"time":"2009-05-06 11:06:20","price":11.7,"volume":1000}
{"time":"2009-05-06 11:06:29","price":11.7,"volume":1264}
{"time":"2009-05-06 11:06:29","price":11.7,"volume":3094}
{"time":"2009-05-06 11:06:44","price":11.7,"volume":906}
{"time":"2009-05-06 11:07:03","price":11.7,"volume":1020}
{"time":"2009-05-06 11:07:09","price":11.7,"volume":1150}
{"time":"2009-05-06 11:07:09","price":11.7,"volume":9930}
{"time":"2009-05-06 11:07:11","price":11.7,"volume":1000}
{"time":"2009-05-06 11:07:15","price":11.7,"volume":12100}
{"time":"2009-05-06 11:07:58","price":11.7,"volume":488}
{"time":"2009-05-06 11:07:58","price":11.7,"volume":1438}
{"time":"2009-05-06 11:07:58","price":11.7,"volume":162}
{"time":"2009-05-06 11:07:58","price":11.7,"volume":1926}
{"time":"2009-05-06 11:07:58","price":11.7,"volume":2088}
{"time":"2009-05-06 11:08:21","price":11.7,"volume":12100}
{"time":"2009-05-06 11:08:21","price":11.7,"volume":2000}
{"time":"2009-05-06 11:08:21","price":11.7,"volume":3694}
{"time":"2009-05-06 11:08:23","price":11.7,"volume":4552}
{"time":"2009-05-06 11:08:23","price":11.7,"volume":1754}
{"time":"2009-05-06 11:08:23","price":11.7,"volume":7648}
{"time":"2009-05-06 11:08:27","price":11.7,"volume":2352}
{"time":"2009-05-06 11:08:27","price":11.7,"volume":1648}
{"time":"2009-05-06 11:08:29","price":11.7,"volume":15142}
{"time":"2009-05-06 11:08:29","price":11.7,"volume":1558}
{"time":"2009-05-06 11:08:34","price":11.705,"volume":200}
{"time":"2009-05-06 11:08:39","price":11.7,"volume":7512}
{"time":"2009-05-06 11:08:39","price":11.7,"volume":2992}
{"time":"2009-05-06 11:08:39","price":11.7,"volume":1596}
{"time":"2009-05-06 11:08:40","price":11.7,"volume":1194}
{"time":"2009-05-06 11:08:40","price":11.705,"volume":3254}
{"time":"2009-05-06 11:08:41","price":11.705,"volume":10956}
{"time":"2009-05-06 11:08:41","price":11.705,"volume":2000}
{"time":"2009-05-06 11:08:44","price":11.705,"volume":1432}
{"time":"2009-05-06 11:08:55","price":11.705,"volume":4000}
{"time":"2009-05-06 11:09:08","price":11.705,"volume":1000}
{"time":"2009-05-06 11:09:08","price":11.7,"volume":4000}
{"time":"2009-05-06 11:09:08","price":11.7,"volume":5932}
{"time":"2009-05-06 11:09:08","price":11.7,"volume":1400}
{"time":"2009-05-06 11:09:31","price":11.7,"volume":200}
{"time":"2009-05-06 11:09:31","price":11.7,"volume":1630}
{"time":"2009-05-06 11:10:22","price":11.695,"volume":2000}
{"time":"2009-05-06 11:10:22","price":11.695,"volume":20000}
{"time":"2009-05-06 11:10:22","price":11.695,"volume":4000}
{"time":"2009-05-06 11:10:22","price":11.695,"volume":1400}
{"time":"2009-05-06 11:10:22","price":11.695,"volume":2000}
{"time":"2009-05-06 11:10:22","price":11.695,"volume":600}
{"time":"2009-05-06 11:10:22","price":11.695,"volume":1400}
{"time":"2009-05-06 11:10:22","price":11.695,"volume":2812}
{"time":"2009-05-06 11:10:29","price":11.7,"volume":400}
{"time":"2009-05-06 11:10:36","price":11.695,"volume":884}
{"time":"2009-05-06 11:10:41","price":11.69,"volume":782}
{"time":"2009-05-06 11:10:41","price":11.69,"volume":1258}
{"time":"2009-05-06 11:10:41","price":11.69,"volume":4210}
{"time":"2009-05-06 11:10:41","price":11.69,"volume":3076}
{"time":"2009-05-06 11:10:41","price":11.69,"volume":3182}
{"time":"2009-05-06 11:10:42","price":11.69,"volume":782}
{"time":"2009-05-06 11:10:42","price":11.69,"volume":800}
{"time":"2009-05-06 11:10:43","price":11.69,"volume":1600}
{"time":"2009-05-06 11:10:45","price":11.685,"volume":2000}
{"time":"2009-05-06 11:10:45","price":11.685,"volume":1000}
{"time":"2009-05-06 11:10:45","price":11.685,"volume":1510}
{"time":"2009-05-06 11:10:45","price":11.68,"volume":10000}
{"time":"2009-05-06 11:10:45","price":11.68,"volume":2000}
{"time":"2009-05-06 11:10:45","price":11.68,"volume":1000}
{"time":"2009-05-06 11:10:45","price":11.68,"volume":3990}
{"time":"2009-05-06 11:10:46","price":11.68,"volume":1000}
{"time":"2009-05-06 11:10:46","price":11.68,"volume":2000}
{"time":"2009-05-06 11:10:46","price":11.68,"volume":9100}
{"time":"2009-05-06 11:10:48","price":11.685,"volume":4000}
{"time":"2009-05-06 11:10:48","price":11.685,"volume":6000}
{"time":"2009-05-06 11:10:53","price":11.69,"volume":300}
{"time":"2009-05-06 11:10:54","price":11.69,"volume":1364}
{"time":"2009-05-06 11:11:19","price":11.69,"volume":3308}
{"time":"2009-05-06 11:11:23","price":11.685,"volume":1600}
{"time":"2009-05-06 11:11:23","price":11.685,"volume":3270}
{"time":"2009-05-06 11:11:24","price":11.685,"volume":730}
{"time":"2009-05-06 11:11:27","price":11.69,"volume":600}
{"time":"2009-05-06 11:11:29","price":11.685,"volume":3000}
{"time":"2009-05-06 11:11:29","price":11.68,"volume":4000}
{"time":"2009-05-06 11:11:29","price":11.68,"volume":3076}
{"time":"2009-05-06 11:11:29","price":11.68,"volume":2000}
{"time":"2009-05-06 11:11:29","price":11.68,"volume":24}
{"time":"2009-05-06 11:11:31","price":11.69,"volume":10}
{"time":"2009-05-06 11:11:44","price":11.685,"volume":1600}
{"time":"2009-05-06 11:11:44","price":11.685,"volume":1800}
{"time":"2009-05-06 11:11:55","price":11.69,"volume":4592}
{"time":"2009-05-06 11:12:08","price":11.68,"volume":2600}
{"time":"2009-05-06 11:12:13","price":11.685,"volume":600}
{"time":"2009-05-06 11:12:26","price":11.68,"volume":15376}
{"time":"2009-05-06 11:12:26","price":11.68,"volume":1000}
{"time":"2009-05-06 11:12:26","price":11.68,"volume":4000}
{"time":"2009-05-06 11:12:26","price":11.68,"volume":1000}
{"time":"2009-05-06 11:12:26","price":11.68,"volume":1000}
{"time":"2009-05-06 11:12:26","price":11.68,"volume":3120}
{"time":"2009-05-06 11:12:26","price":11.68,"volume":2774}
{"time":"2009-05-06 11:12:26","price":11.68,"volume":1800}
{"time":"2009-05-06 11:12:26","price":11.68,"volume":8868}
{"time":"2009-05-06 11:12:26","price":11.68,"volume":11132}
{"time":"2009-05-06 11:12:30","price":11.675,"volume":3460}
{"time":"2009-05-06 11:12:34","price":11.67,"volume":2000}
{"time":"2009-05-06 11:12:34","price":11.67,"volume":1000}
{"time":"2009-05-06 11:12:34","price":11.67,"volume":7526}
{"time":"2009-05-06 11:12:34","price":11.67,"volume":19166}
{"time":"2009-05-06 11:12:36","price":11.67,"volume":834}
{"time":"2009-05-06 11:12:36","price":11.67,"volume":4000}
{"time":"2009-05-06 11:12:36","price":11.67,"volume":1000}
{"time":"2009-05-06 11:12:37","price":11.67,"volume":884}
{"time":"2009-05-06 11:12:44","price":11.67,"volume":2000}
{"time":"2009-05-06 11:12:45","price":11.67,"volume":9216}
{"time":"2009-05-06 11:12:45","price":11.67,"volume":2170}
{"time":"2009-05-06 11:12:45","price":11.67,"volume":2732}
{"time":"2009-05-06 11:12:46","price":11.675,"volume":2000}
{"time":"2009-05-06 11:12:55","price":11.665,"volume":226}
{"time":"2009-05-06 11:12:55","price":11.665,"volume":4000}
{"time":"2009-05-06 11:12:55","price":11.665,"volume":2200}
{"time":"2009-05-06 11:12:55","price":11.665,"volume":6200}
{"time":"2009-05-06 11:13:13","price":11.665,"volume":400}
{"time":"2009-05-06 11:13:14","price":11.66,"volume":2000}
{"time":"2009-05-06 11:13:14","price":11.66,"volume":2000}
{"time":"2009-05-06 11:13:14","price":11.66,"volume":1000}
{"time":"2009-05-06 11:13:14","price":11.66,"volume":500}
{"time":"2009-05-06 11:13:14","price":11.66,"volume":1000}
{"time":"2009-05-06 11:13:14","price":11.66,"volume":1000}
{"time":"2009-05-06 11:13:14","price":11.66,"volume":4600}
{"time":"2009-05-06 11:13:24","price":11.66,"volume":400}
{"time":"2009-05-06 11:13:24","price":11.66,"volume":10800}
{"time":"2009-05-06 11:13:24","price":11.66,"volume":1800}
{"time":"2009-05-06 11:13:24","price":11.66,"volume":4140}
{"time":"2009-05-06 11:13:31","price":11.66,"volume":66}
{"time":"2009-05-06 11:13:39","price":11.66,"volume":800}
{"time":"2009-05-06 11:13:39","price":11.66,"volume":9934}
{"time":"2009-05-06 11:13:39","price":11.66,"volume":2166}
{"time":"2009-05-06 11:14:04","price":11.665,"volume":3000}
{"time":"2009-05-06 11:14:04","price":11.665,"volume":1000}
{"time":"2009-05-06 11:14:04","price":11.665,"volume":6970}
{"time":"2009-05-06 11:14:04","price":11.665,"volume":4138}
{"time":"2009-05-06 11:14:21","price":11.665,"volume":96}
{"time":"2009-05-06 11:14:46","price":11.665,"volume":420}
{"time":"2009-05-06 11:15:05","price":11.67,"volume":1552}
{"time":"2009-05-06 11:15:05","price":11.67,"volume":2172}
{"time":"2009-05-06 11:15:05","price":11.67,"volume":12100}
{"time":"2009-05-06 11:15:05","price":11.67,"volume":2000}
{"time":"2009-05-06 11:15:05","price":11.67,"volume":4062}
{"time":"2009-05-06 11:15:07","price":11.67,"volume":12100}
{"time":"2009-05-06 11:15:20","price":11.67,"volume":4000}
{"time":"2009-05-06 11:15:20","price":11.67,"volume":202}
{"time":"2009-05-06 11:15:20","price":11.67,"volume":1598}
{"time":"2009-05-06 11:15:31","price":11.675,"volume":2000}
{"time":"2009-05-06 11:15:31","price":11.675,"volume":1000}
{"time":"2009-05-06 11:15:31","price":11.675,"volume":10000}
{"time":"2009-05-06 11:15:31","price":11.675,"volume":4000}
{"time":"2009-05-06 11:15:31","price":11.675,"volume":2170}
{"time":"2009-05-06 11:15:31","price":11.675,"volume":830}
{"time":"2009-05-06 11:15:41","price":11.67,"volume":2884}
{"time":"2009-05-06 11:15:41","price":11.67,"volume":2884}
{"time":"2009-05-06 11:15:41","price":11.675,"volume":5170}
{"time":"2009-05-06 11:15:41","price":11.675,"volume":21480}
{"time":"2009-05-06 11:15:46","price":11.67,"volume":1698}
{"time":"2009-05-06 11:15:46","price":11.67,"volume":2000}
{"time":"2009-05-06 11:15:46","price":11.67,"volume":1100}
{"time":"2009-05-06 11:16:10","price":11.67,"volume":4136}
{"time":"2009-05-06 11:16:12","price":11.67,"volume":300}
{"time":"2009-05-06 11:16:29","price":11.67,"volume":6200}
{"time":"2009-05-06 11:16:32","price":11.67,"volume":1464}
{"time":"2009-05-06 11:16:32","price":11.67,"volume":2170}
{"time":"2009-05-06 11:16:32","price":11.67,"volume":400}
{"time":"2009-05-06 11:16:33","price":11.67,"volume":1000}
{"time":"2009-05-06 11:16:40","price":11.67,"volume":36}
{"time":"2009-05-06 11:16:43","price":11.67,"volume":8}
{"time":"2009-05-06 11:16:54","price":11.67,"volume":11056}
{"time":"2009-05-06 11:16:54","price":11.67,"volume":2170}
{"time":"2009-05-06 11:16:54","price":11.67,"volume":200}
{"time":"2009-05-06 11:17:37","price":11.67,"volume":12100}
{"time":"2009-05-06 11:17:37","price":11.67,"volume":2170}
{"time":"2009-05-06 11:17:37","price":11.67,"volume":10000}
{"time":"2009-05-06 11:17:37","price":11.67,"volume":1810}
{"time":"2009-05-06 11:17:57","price":11.675,"volume":1200}
{"time":"2009-05-06 11:18:18","price":11.675,"volume":428}
{"time":"2009-05-06 11:18:18","price":11.675,"volume":888}
{"time":"2009-05-06 11:18:26","price":11.67,"volume":1800}
{"time":"2009-05-06 11:18:26","price":11.67,"volume":2180}
{"time":"2009-05-06 11:18:35","price":11.675,"volume":1176}
{"time":"2009-05-06 11:18:35","price":11.675,"volume":1224}
{"time":"2009-05-06 11:18:38","price":11.67,"volume":3306}
{"time":"2009-05-06 11:18:38","price":11.67,"volume":694}
{"time":"2009-05-06 11:18:38","price":11.67,"volume":800}
{"time":"2009-05-06 11:18:38","price":11.67,"volume":520}
{"time":"2009-05-06 11:19:36","price":11.67,"volume":2300}
{"time":"2009-05-06 11:19:48","price":11.67,"volume":10800}
{"time":"2009-05-06 11:19:48","price":11.67,"volume":6000}
{"time":"2009-05-06 11:19:48","price":11.67,"volume":18000}
{"time":"2009-05-06 11:19:48","price":11.67,"volume":2000}
{"time":"2009-05-06 11:19:48","price":11.67,"volume":1000}
{"time":"2009-05-06 11:19:48","price":11.67,"volume":1368}
{"time":"2009-05-06 11:19:48","price":11.67,"volume":4000}
{"time":"2009-05-06 11:19:48","price":11.67,"volume":6832}
{"time":"2009-05-06 11:19:50","price":11.67,"volume":3000}
{"time":"2009-05-06 11:20:04","price":11.67,"volume":2368}
{"time":"2009-05-06 11:20:04","price":11.67,"volume":132}
{"time":"2009-05-06 11:20:08","price":11.67,"volume":1000}
{"time":"2009-05-06 11:20:09","price":11.67,"volume":550}
{"time":"2009-05-06 11:20:09","price":11.67,"volume":2000}
{"time":"2009-05-06 11:20:09","price":11.67,"volume":12100}
{"time":"2009-05-06 11:20:09","price":11.67,"volume":7496}
{"time":"2009-05-06 11:20:09","price":11.67,"volume":4604}
{"time":"2009-05-06 11:20:16","price":11.675,"volume":6966}
{"time":"2009-05-06 11:20:17","price":11.675,"volume":48}
{"time":"2009-05-06 11:20:48","price":11.675,"volume":200}
{"time":"2009-05-06 11:20:57","price":11.67,"volume":70084}
{"time":"2009-05-06 11:20:57","price":11.67,"volume":4000}
{"time":"2009-05-06 11:20:57","price":11.67,"volume":1600}
{"time":"2009-05-06 11:20:57","price":11.67,"volume":2862}
{"time":"2009-05-06 11:20:57","price":11.67,"volume":1454}
{"time":"2009-05-06 11:20:57","price":11.67,"volume":1546}
{"time":"2009-05-06 11:20:57","price":11.67,"volume":854}
{"time":"2009-05-06 11:20:57","price":11.67,"volume":68}
{"time":"2009-05-06 11:21:30","price":11.67,"volume":10000}
{"time":"2009-05-06 11:21:30","price":11.67,"volume":724}
{"time":"2009-05-06 11:21:49","price":11.67,"volume":1308}
{"time":"2009-05-06 11:21:49","price":11.67,"volume":1692}
{"time":"2009-05-06 11:21:49","price":11.67,"volume":4308}
{"time":"2009-05-06 11:21:49","price":11.67,"volume":1174}
{"time":"2009-05-06 11:21:49","price":11.67,"volume":1332}
{"time":"2009-05-06 11:21:58","price":11.67,"volume":2538}
{"time":"2009-05-06 11:22:07","price":11.67,"volume":370}
{"time":"2009-05-06 11:22:19","price":11.665,"volume":4000}
{"time":"2009-05-06 11:22:19","price":11.665,"volume":1200}
{"time":"2009-05-06 11:22:19","price":11.665,"volume":2000}
{"time":"2009-05-06 11:22:19","price":11.665,"volume":3090}
{"time":"2009-05-06 11:22:19","price":11.665,"volume":1800}
{"time":"2009-05-06 11:22:19","price":11.665,"volume":2870}
{"time":"2009-05-06 11:22:19","price":11.665,"volume":9848}
{"time":"2009-05-06 11:22:19","price":11.66,"volume":6234}
{"time":"2009-05-06 11:22:19","price":11.66,"volume":5866}
{"time":"2009-05-06 11:22:19","price":11.665,"volume":2278}
{"time":"2009-05-06 11:22:30","price":11.665,"volume":1600}
{"time":"2009-05-06 11:22:30","price":11.665,"volume":11314}
{"time":"2009-05-06 11:22:37","price":11.67,"volume":10000}
{"time":"2009-05-06 11:22:51","price":11.665,"volume":2078}
{"time":"2009-05-06 11:22:51","price":11.665,"volume":6608}
{"time":"2009-05-06 11:22:51","price":11.665,"volume":10000}
{"time":"2009-05-06 11:22:51","price":11.665,"volume":1600}
{"time":"2009-05-06 11:22:53","price":11.66,"volume":4134}
{"time":"2009-05-06 11:22:53","price":11.66,"volume":18482}
{"time":"2009-05-06 11:22:59","price":11.66,"volume":1518}
{"time":"2009-05-06 11:22:59","price":11.66,"volume":2000}
{"time":"2009-05-06 11:22:59","price":11.66,"volume":10000}
{"time":"2009-05-06 11:22:59","price":11.66,"volume":2000}
{"time":"2009-05-06 11:22:59","price":11.66,"volume":6000}
{"time":"2009-05-06 11:22:59","price":11.66,"volume":200}
{"time":"2009-05-06 11:22:59","price":11.66,"volume":300}
{"time":"2009-05-06 11:22:59","price":11.66,"volume":140}
{"time":"2009-05-06 11:22:59","price":11.66,"volume":9062}
{"time":"2009-05-06 11:23:21","price":11.66,"volume":2200}
{"time":"2009-05-06 11:23:21","price":11.66,"volume":326}
{"time":"2009-05-06 11:23:21","price":11.66,"volume":1208}
{"time":"2009-05-06 11:23:21","price":11.66,"volume":792}
{"time":"2009-05-06 11:23:24","price":11.655,"volume":48}
{"time":"2009-05-06 11:23:35","price":11.66,"volume":1600}
{"time":"2009-05-06 11:23:45","price":11.66,"volume":1600}
{"time":"2009-05-06 11:23:51","price":11.66,"volume":2000}
{"time":"2009-05-06 11:24:00","price":11.66,"volume":882}
{"time":"2009-05-06 11:24:04","price":11.66,"volume":3100}
{"time":"2009-05-06 11:24:11","price":11.66,"volume":1000}
{"time":"2009-05-06 11:24:19","price":11.655,"volume":4000}
{"time":"2009-05-06 11:24:19","price":11.655,"volume":4132}
{"time":"2009-05-06 11:24:19","price":11.655,"volume":6356}
{"time":"2009-05-06 11:24:27","price":11.66,"volume":1918}
{"time":"2009-05-06 11:24:27","price":11.66,"volume":8082}
{"time":"2009-05-06 11:24:44","price":11.66,"volume":1918}
{"time":"2009-05-06 11:24:44","price":11.66,"volume":1634}
{"time":"2009-05-06 11:24:44","price":11.66,"volume":1196}
{"time":"2009-05-06 11:24:44","price":11.66,"volume":5252}
{"time":"2009-05-06 11:24:44","price":11.66,"volume":6848}
{"time":"2009-05-06 11:24:44","price":11.66,"volume":2846}
{"time":"2009-05-06 11:24:44","price":11.66,"volume":306}
{"time":"2009-05-06 11:24:45","price":11.655,"volume":3596}
{"time":"2009-05-06 11:24:45","price":11.655,"volume":20000}
{"time":"2009-05-06 11:24:45","price":11.655,"volume":600}
{"time":"2009-05-06 11:24:45","price":11.655,"volume":2000}
{"time":"2009-05-06 11:24:45","price":11.655,"volume":1000}
{"time":"2009-05-06 11:24:45","price":11.655,"volume":1600}
{"time":"2009-05-06 11:24:45","price":11.655,"volume":6000}
{"time":"2009-05-06 11:24:45","price":11.66,"volume":128}
{"time":"2009-05-06 11:25:07","price":11.66,"volume":1250}
{"time":"2009-05-06 11:25:07","price":11.66,"volume":18750}
{"time":"2009-05-06 11:25:13","price":11.665,"volume":1250}
{"time":"2009-05-06 11:25:15","price":11.665,"volume":2930}
{"time":"2009-05-06 11:25:16","price":11.665,"volume":1518}
{"time":"2009-05-06 11:25:16","price":11.665,"volume":9894}
{"time":"2009-05-06 11:25:17","price":11.665,"volume":2930}
{"time":"2009-05-06 11:25:20","price":11.67,"volume":3000}
{"time":"2009-05-06 11:25:20","price":11.67,"volume":10000}
{"time":"2009-05-06 11:25:20","price":11.67,"volume":3214}
{"time":"2009-05-06 11:25:20","price":11.67,"volume":3000}
{"time":"2009-05-06 11:25:20","price":11.67,"volume":1640}
{"time":"2009-05-06 11:25:26","price":11.68,"volume":42}
{"time":"2009-05-06 11:25:51","price":11.67,"volume":46}
{"time":"2009-05-06 11:26:20","price":11.67,"volume":400}
{"time":"2009-05-06 11:26:39","price":11.665,"volume":206}
{"time":"2009-05-06 11:26:49","price":11.67,"volume":3400}
{"time":"2009-05-06 11:27:21","price":11.67,"volume":200}
{"time":"2009-05-06 11:27:30","price":11.67,"volume":400}
{"time":"2009-05-06 11:27:32","price":11.67,"volume":3954}
{"time":"2009-05-06 11:27:54","price":11.665,"volume":4398}
{"time":"2009-05-06 11:27:56","price":11.665,"volume":100}
{"time":"2009-05-06 11:28:06","price":11.67,"volume":1000}
{"time":"2009-05-06 11:28:12","price":11.665,"volume":30000}
{"time":"2009-05-06 11:28:12","price":11.665,"volume":378}
{"time":"2009-05-06 11:28:12","price":11.665,"volume":1700}
{"time":"2009-05-06 11:28:12","price":11.66,"volume":2010}
{"time":"2009-05-06 11:28:12","price":11.66,"volume":200}
{"time":"2009-05-06 11:28:12","price":11.66,"volume":3234}
{"time":"2009-05-06 11:28:12","price":11.66,"volume":3200}
{"time":"2009-05-06 11:28:12","price":11.66,"volume":2662}
{"time":"2009-05-06 11:28:13","price":11.66,"volume":794}
{"time":"2009-05-06 11:28:23","price":11.66,"volume":590}
{"time":"2009-05-06 11:28:23","price":11.66,"volume":10000}
{"time":"2009-05-06 11:28:23","price":11.66,"volume":6800}
{"time":"2009-05-06 11:28:23","price":11.66,"volume":2000}
{"time":"2009-05-06 11:28:23","price":11.66,"volume":610}
{"time":"2009-05-06 11:28:23","price":11.66,"volume":3390}
{"time":"2009-05-06 11:28:28","price":11.66,"volume":2200}
{"time":"2009-05-06 11:28:28","price":11.655,"volume":2400}
{"time":"2009-05-06 11:28:49","price":11.66,"volume":2}
{"time":"2009-05-06 11:28:49","price":11.66,"volume":9998}
{"time":"2009-05-06 11:28:57","price":11.66,"volume":2078}
{"time":"2009-05-06 11:29:04","price":11.66,"volume":24}
{"time":"2009-05-06 11:29:04","price":11.66,"volume":1020}
{"time":"2009-05-06 11:29:04","price":11.665,"volume":2000}
{"time":"2009-05-06 11:29:04","price":11.67,"volume":156}
{"time":"2009-05-06 11:29:20","price":11.66,"volume":120}
{"time":"2009-05-06 11:30:32","price":11.66,"volume":12100}
{"time":"2009-05-06 11:30:32","price":11.66,"volume":1900}
{"time":"2009-05-06 11:30:34","price":11.66,"volume":800}
{"time":"2009-05-06 11:30:34","price":11.66,"volume":5832}
{"time":"2009-05-06 11:30:34","price":11.66,"volume":1312}
{"time":"2009-05-06 11:30:34","price":11.665,"volume":3102}
{"time":"2009-05-06 11:30:43","price":11.66,"volume":2852}
{"time":"2009-05-06 11:30:43","price":11.66,"volume":2714}
{"time":"2009-05-06 11:30:43","price":11.66,"volume":2200}
{"time":"2009-05-06 11:30:43","price":11.66,"volume":60}
{"time":"2009-05-06 11:30:43","price":11.66,"volume":10000}
{"time":"2009-05-06 11:30:43","price":11.66,"volume":2000}
{"time":"2009-05-06 11:30:53","price":11.66,"volume":174}
{"time":"2009-05-06 11:30:53","price":11.66,"volume":1826}
{"time":"2009-05-06 11:30:55","price":11.66,"volume":2000}
{"time":"2009-05-06 11:30:57","price":11.66,"volume":600}
{"time":"2009-05-06 11:31:00","price":11.66,"volume":890}
{"time":"2009-05-06 11:31:22","price":11.665,"volume":54}
{"time":"2009-05-06 11:31:31","price":11.66,"volume":800}
{"time":"2009-05-06 11:31:31","price":11.66,"volume":4150}
{"time":"2009-05-06 11:31:31","price":11.66,"volume":4098}
{"time":"2009-05-06 11:31:31","price":11.66,"volume":2000}
{"time":"2009-05-06 11:31:31","price":11.66,"volume":2838}
{"time":"2009-05-06 11:31:31","price":11.66,"volume":2000}
{"time":"2009-05-06 11:31:31","price":11.66,"volume":4114}
{"time":"2009-05-06 11:31:35","price":11.665,"volume":2000}
{"time":"2009-05-06 11:31:35","price":11.67,"volume":200}
{"time":"2009-05-06 11:31:35","price":11.66,"volume":1372}
{"time":"2009-05-06 11:31:35","price":11.66,"volume":3106}
{"time":"2009-05-06 11:31:35","price":11.66,"volume":4098}
{"time":"2009-05-06 11:31:35","price":11.66,"volume":1800}
{"time":"2009-05-06 11:31:35","price":11.66,"volume":1724}
{"time":"2009-05-06 11:31:37","price":11.67,"volume":48}
{"time":"2009-05-06 11:32:09","price":11.66,"volume":3276}
{"time":"2009-05-06 11:32:09","price":11.66,"volume":2000}
{"time":"2009-05-06 11:32:09","price":11.66,"volume":4000}
{"time":"2009-05-06 11:32:09","price":11.66,"volume":1800}
{"time":"2009-05-06 11:32:09","price":11.66,"volume":1776}
{"time":"2009-05-06 11:32:09","price":11.66,"volume":3198}
{"time":"2009-05-06 11:32:13","price":11.66,"volume":2000}
{"time":"2009-05-06 11:32:17","price":11.66,"volume":1950}
{"time":"2009-05-06 11:32:19","price":11.665,"volume":7284}
{"time":"2009-05-06 11:32:19","price":11.665,"volume":2000}
{"time":"2009-05-06 11:32:19","price":11.665,"volume":1056}
{"time":"2009-05-06 11:32:24","price":11.66,"volume":1800}
{"time":"2009-05-06 11:32:29","price":11.66,"volume":800}
{"time":"2009-05-06 11:32:41","price":11.66,"volume":42}
{"time":"2009-05-06 11:32:42","price":11.66,"volume":1158}
{"time":"2009-05-06 11:32:50","price":11.66,"volume":23842}
{"time":"2009-05-06 11:32:50","price":11.66,"volume":2200}
{"time":"2009-05-06 11:32:50","price":11.66,"volume":10350}
{"time":"2009-05-06 11:32:50","price":11.66,"volume":6292}
{"time":"2009-05-06 11:32:50","price":11.66,"volume":400}
{"time":"2009-05-06 11:32:50","price":11.66,"volume":394}
{"time":"2009-05-06 11:32:50","price":11.66,"volume":364}
{"time":"2009-05-06 11:32:50","price":11.66,"volume":36}
{"time":"2009-05-06 11:32:57","price":11.665,"volume":5048}
{"time":"2009-05-06 11:32:57","price":11.665,"volume":2000}
{"time":"2009-05-06 11:32:57","price":11.665,"volume":2752}
{"time":"2009-05-06 11:32:58","price":11.665,"volume":3084}
{"time":"2009-05-06 11:32:58","price":11.665,"volume":70}
{"time":"2009-05-06 11:33:08","price":11.665,"volume":3428}
{"time":"2009-05-06 11:33:08","price":11.665,"volume":600}
{"time":"2009-05-06 11:33:09","price":11.665,"volume":1400}
{"time":"2009-05-06 11:33:09","price":11.66,"volume":10700}
{"time":"2009-05-06 11:33:17","price":11.665,"volume":48}
{"time":"2009-05-06 11:33:34","price":11.66,"volume":2444}
{"time":"2009-05-06 11:33:34","price":11.66,"volume":2000}
{"time":"2009-05-06 11:33:34","price":11.66,"volume":4104}
{"time":"2009-05-06 11:33:34","price":11.66,"volume":2974}
{"time":"2009-05-06 11:33:34","price":11.66,"volume":2540}
{"time":"2009-05-06 11:33:34","price":11.66,"volume":1944}
{"time":"2009-05-06 11:33:39","price":11.66,"volume":4140}
{"time":"2009-05-06 11:33:39","price":11.66,"volume":600}
{"time":"2009-05-06 11:33:44","price":11.66,"volume":1800}
{"time":"2009-05-06 11:33:46","price":11.66,"volume":600}
{"time":"2009-05-06 11:33:46","price":11.66,"volume":774}
{"time":"2009-05-06 11:33:46","price":11.66,"volume":1704}
{"time":"2009-05-06 11:33:59","price":11.66,"volume":1800}
{"time":"2009-05-06 11:33:59","price":11.66,"volume":2246}
{"time":"2009-05-06 11:33:59","price":11.66,"volume":1704}
{"time":"2009-05-06 11:33:59","price":11.66,"volume":2400}
{"time":"2009-05-06 11:33:59","price":11.66,"volume":1850}
{"time":"2009-05-06 11:34:00","price":11.66,"volume":550}
{"time":"2009-05-06 11:34:02","price":11.66,"volume":4694}
{"time":"2009-05-06 11:34:15","price":11.66,"volume":1800}
{"time":"2009-05-06 11:34:19","price":11.66,"volume":2598}
{"time":"2009-05-06 11:34:27","price":11.66,"volume":962}
{"time":"2009-05-06 11:34:27","price":11.66,"volume":7300}
{"time":"2009-05-06 11:34:30","price":11.655,"volume":10000}
{"time":"2009-05-06 11:34:30","price":11.655,"volume":6712}
{"time":"2009-05-06 11:34:30","price":11.655,"volume":3000}
{"time":"2009-05-06 11:34:30","price":11.655,"volume":2630}
{"time":"2009-05-06 11:34:31","price":11.655,"volume":1800}
{"time":"2009-05-06 11:34:36","price":11.655,"volume":5502}
{"time":"2009-05-06 11:34:52","price":11.655,"volume":1800}
{"time":"2009-05-06 11:35:01","price":11.655,"volume":586}
{"time":"2009-05-06 11:35:02","price":11.655,"volume":3000}
{"time":"2009-05-06 11:35:12","price":11.655,"volume":1800}
{"time":"2009-05-06 11:35:12","price":11.655,"volume":2394}
{"time":"2009-05-06 11:35:12","price":11.655,"volume":8248}
{"time":"2009-05-06 11:35:12","price":11.655,"volume":3000}
{"time":"2009-05-06 11:35:12","price":11.655,"volume":600}
{"time":"2009-05-06 11:35:12","price":11.655,"volume":4448}
{"time":"2009-05-06 11:35:12","price":11.65,"volume":400}
{"time":"2009-05-06 11:35:12","price":11.65,"volume":2000}
{"time":"2009-05-06 11:35:12","price":11.65,"volume":1036}
{"time":"2009-05-06 11:35:12","price":11.65,"volume":310}
{"time":"2009-05-06 11:35:12","price":11.65,"volume":4000}
{"time":"2009-05-06 11:35:12","price":11.65,"volume":200}
{"time":"2009-05-06 11:35:12","price":11.65,"volume":16}
{"time":"2009-05-06 11:35:12","price":11.65,"volume":16}
{"time":"2009-05-06 11:35:12","price":11.65,"volume":146}
{"time":"2009-05-06 11:35:12","price":11.65,"volume":50}
{"time":"2009-05-06 11:35:12","price":11.65,"volume":270}
{"time":"2009-05-06 11:35:12","price":11.65,"volume":3656}
{"time":"2009-05-06 11:35:23","price":11.655,"volume":1400}
{"time":"2009-05-06 11:35:29","price":11.655,"volume":508}
{"time":"2009-05-06 11:35:29","price":11.655,"volume":1008}
{"time":"2009-05-06 11:35:32","price":11.655,"volume":1800}
{"time":"2009-05-06 11:35:33","price":11.65,"volume":400}
{"time":"2009-05-06 11:35:33","price":11.65,"volume":600}
{"time":"2009-05-06 11:35:33","price":11.65,"volume":400}
{"time":"2009-05-06 11:35:33","price":11.65,"volume":8000}
{"time":"2009-05-06 11:35:33","price":11.65,"volume":2600}
{"time":"2009-05-06 11:35:35","price":11.65,"volume":17044}
{"time":"2009-05-06 11:35:35","price":11.65,"volume":3000}
{"time":"2009-05-06 11:35:35","price":11.65,"volume":9956}
{"time":"2009-05-06 11:35:37","price":11.65,"volume":44}
{"time":"2009-05-06 11:35:37","price":11.65,"volume":800}
{"time":"2009-05-06 11:35:37","price":11.65,"volume":200}
{"time":"2009-05-06 11:35:37","price":11.65,"volume":1000}
{"time":"2009-05-06 11:35:37","price":11.65,"volume":624}
{"time":"2009-05-06 11:35:38","price":11.645,"volume":2000}
{"time":"2009-05-06 11:35:38","price":11.645,"volume":550}
{"time":"2009-05-06 11:35:38","price":11.645,"volume":5450}
{"time":"2009-05-06 11:35:38","price":11.645,"volume":4550}
{"time":"2009-05-06 11:35:38","price":11.645,"volume":250}
{"time":"2009-05-06 11:35:38","price":11.645,"volume":250}
{"time":"2009-05-06 11:35:38","price":11.645,"volume":5626}
{"time":"2009-05-06 11:35:39","price":11.64,"volume":10}
{"time":"2009-05-06 11:35:39","price":11.64,"volume":420}
{"time":"2009-05-06 11:35:39","price":11.64,"volume":500}
{"time":"2009-05-06 11:35:39","price":11.64,"volume":800}
{"time":"2009-05-06 11:35:39","price":11.64,"volume":5700}
{"time":"2009-05-06 11:35:39","price":11.64,"volume":4000}
{"time":"2009-05-06 11:35:39","price":11.64,"volume":1116}
{"time":"2009-05-06 11:35:39","price":11.645,"volume":864}
{"time":"2009-05-06 11:35:40","price":11.645,"volume":1200}
{"time":"2009-05-06 11:35:40","price":11.65,"volume":2070}
{"time":"2009-05-06 11:35:54","price":11.645,"volume":84}
{"time":"2009-05-06 11:35:58","price":11.645,"volume":2000}
{"time":"2009-05-06 11:36:04","price":11.645,"volume":8990}
{"time":"2009-05-06 11:36:04","price":11.645,"volume":1010}
{"time":"2009-05-06 11:36:23","price":11.645,"volume":1800}
{"time":"2009-05-06 11:36:40","price":11.64,"volume":1884}
{"time":"2009-05-06 11:36:40","price":11.64,"volume":5038}
{"time":"2009-05-06 11:36:41","price":11.64,"volume":6934}
{"time":"2009-05-06 11:36:41","price":11.64,"volume":12690}
{"time":"2009-05-06 11:36:41","price":11.64,"volume":2000}
{"time":"2009-05-06 11:36:41","price":11.64,"volume":15470}
{"time":"2009-05-06 11:36:41","price":11.64,"volume":240}
{"time":"2009-05-06 11:36:41","price":11.64,"volume":10424}
{"time":"2009-05-06 11:36:41","price":11.64,"volume":4148}
{"time":"2009-05-06 11:36:41","price":11.64,"volume":5428}
{"time":"2009-05-06 11:36:41","price":11.64,"volume":2000}
{"time":"2009-05-06 11:36:47","price":11.635,"volume":48}
{"time":"2009-05-06 11:36:49","price":11.64,"volume":480}
{"time":"2009-05-06 11:36:53","price":11.64,"volume":7454}
{"time":"2009-05-06 11:36:53","price":11.64,"volume":2546}
{"time":"2009-05-06 11:37:21","price":11.635,"volume":6384}
{"time":"2009-05-06 11:37:31","price":11.635,"volume":11568}
{"time":"2009-05-06 11:37:31","price":11.635,"volume":4000}
{"time":"2009-05-06 11:37:31","price":11.635,"volume":6906}
{"time":"2009-05-06 11:37:32","price":11.635,"volume":13094}
{"time":"2009-05-06 11:37:32","price":11.635,"volume":1800}
{"time":"2009-05-06 11:37:32","price":11.635,"volume":5106}
{"time":"2009-05-06 11:37:32","price":11.635,"volume":1800}
{"time":"2009-05-06 11:37:32","price":11.635,"volume":280}
{"time":"2009-05-06 11:37:33","price":11.635,"volume":1200}
{"time":"2009-05-06 11:37:33","price":11.63,"volume":800}
{"time":"2009-05-06 11:37:33","price":11.63,"volume":1000}
{"time":"2009-05-06 11:37:33","price":11.63,"volume":200}
{"time":"2009-05-06 11:37:33","price":11.63,"volume":8900}
{"time":"2009-05-06 11:37:33","price":11.63,"volume":940}
{"time":"2009-05-06 11:37:34","price":11.63,"volume":15962}
{"time":"2009-05-06 11:37:46","price":11.63,"volume":6384}
{"time":"2009-05-06 11:37:51","price":11.635,"volume":800}
{"time":"2009-05-06 11:37:51","price":11.635,"volume":1800}
{"time":"2009-05-06 11:38:29","price":11.635,"volume":4022}
{"time":"2009-05-06 11:38:29","price":11.635,"volume":1470}
{"time":"2009-05-06 11:38:29","price":11.635,"volume":4508}
{"time":"2009-05-06 11:38:29","price":11.635,"volume":38}
{"time":"2009-05-06 11:38:29","price":11.635,"volume":6000}
{"time":"2009-05-06 11:38:29","price":11.635,"volume":4000}
{"time":"2009-05-06 11:38:29","price":11.635,"volume":6000}
{"time":"2009-05-06 11:38:30","price":11.635,"volume":3676}
{"time":"2009-05-06 11:38:30","price":11.635,"volume":500}
{"time":"2009-05-06 11:38:32","price":11.635,"volume":300}
{"time":"2009-05-06 11:38:32","price":11.63,"volume":7814}
{"time":"2009-05-06 11:38:32","price":11.63,"volume":2000}
{"time":"2009-05-06 11:38:32","price":11.63,"volume":2286}
{"time":"2009-05-06 11:38:35","price":11.635,"volume":5986}
{"time":"2009-05-06 11:38:42","price":11.64,"volume":2000}
{"time":"2009-05-06 11:38:42","price":11.64,"volume":830}
{"time":"2009-05-06 11:38:42","price":11.64,"volume":1990}
{"time":"2009-05-06 11:38:42","price":11.64,"volume":3228}
{"time":"2009-05-06 11:38:43","price":11.64,"volume":3698}
{"time":"2009-05-06 11:38:59","price":11.645,"volume":9000}
{"time":"2009-05-06 11:39:08","price":11.645,"volume":1694}
{"time":"2009-05-06 11:39:08","price":11.645,"volume":1488}
{"time":"2009-05-06 11:39:08","price":11.645,"volume":600}
{"time":"2009-05-06 11:39:08","price":11.645,"volume":400}
{"time":"2009-05-06 11:39:12","price":11.64,"volume":302}
{"time":"2009-05-06 11:39:12","price":11.64,"volume":2200}
{"time":"2009-05-06 11:39:12","price":11.64,"volume":2298}
{"time":"2009-05-06 11:39:32","price":11.65,"volume":14000}
{"time":"2009-05-06 11:39:39","price":11.64,"volume":200}
{"time":"2009-05-06 11:39:55","price":11.645,"volume":1000}
{"time":"2009-05-06 11:39:55","price":11.64,"volume":11516}
{"time":"2009-05-06 11:39:55","price":11.64,"volume":584}
{"time":"2009-05-06 11:39:55","price":11.645,"volume":1000}
{"time":"2009-05-06 11:39:56","price":11.645,"volume":826}
{"time":"2009-05-06 11:39:56","price":11.645,"volume":1374}
{"time":"2009-05-06 11:40:08","price":11.64,"volume":1416}
{"time":"2009-05-06 11:40:08","price":11.64,"volume":2786}
{"time":"2009-05-06 11:40:08","price":11.635,"volume":1798}
{"time":"2009-05-06 11:40:10","price":11.645,"volume":2000}
{"time":"2009-05-06 11:40:10","price":11.645,"volume":2778}
{"time":"2009-05-06 11:40:10","price":11.65,"volume":2222}
{"time":"2009-05-06 11:40:14","price":11.64,"volume":6610}
{"time":"2009-05-06 11:40:24","price":11.635,"volume":6000}
{"time":"2009-05-06 11:40:24","price":11.635,"volume":308}
{"time":"2009-05-06 11:40:24","price":11.635,"volume":2162}
{"time":"2009-05-06 11:40:24","price":11.635,"volume":1002}
{"time":"2009-05-06 11:40:24","price":11.635,"volume":528}
{"time":"2009-05-06 11:40:24","price":11.635,"volume":1400}
{"time":"2009-05-06 11:40:26","price":11.64,"volume":204}
{"time":"2009-05-06 11:40:34","price":11.635,"volume":4000}
{"time":"2009-05-06 11:40:40","price":11.64,"volume":6068}
{"time":"2009-05-06 11:40:40","price":11.64,"volume":7942}
{"time":"2009-05-06 11:40:40","price":11.64,"volume":2000}
{"time":"2009-05-06 11:40:40","price":11.64,"volume":440}
{"time":"2009-05-06 11:40:46","price":11.64,"volume":2000}
{"time":"2009-05-06 11:40:49","price":11.64,"volume":4000}
{"time":"2009-05-06 11:40:49","price":11.64,"volume":1000}
{"time":"2009-05-06 11:40:54","price":11.645,"volume":2000}
{"time":"2009-05-06 11:41:16","price":11.645,"volume":10000}
{"time":"2009-05-06 11:41:25","price":11.645,"volume":1000}
{"time":"2009-05-06 11:41:25","price":11.645,"volume":1000}
{"time":"2009-05-06 11:42:31","price":11.64,"volume":2810}
{"time":"2009-05-06 11:42:31","price":11.64,"volume":2142}
{"time":"2009-05-06 11:42:31","price":11.64,"volume":2992}
{"time":"2009-05-06 11:42:31","price":11.64,"volume":10984}
{"time":"2009-05-06 11:42:31","price":11.64,"volume":492}
{"time":"2009-05-06 11:42:31","price":11.64,"volume":508}
{"time":"2009-05-06 11:42:33","price":11.64,"volume":1892}
{"time":"2009-05-06 11:42:33","price":11.64,"volume":100}
{"time":"2009-05-06 11:42:33","price":11.64,"volume":3186}
{"time":"2009-05-06 11:42:37","price":11.64,"volume":10000}
{"time":"2009-05-06 11:42:37","price":11.64,"volume":2700}
{"time":"2009-05-06 11:42:37","price":11.64,"volume":2000}
{"time":"2009-05-06 11:42:40","price":11.64,"volume":12100}
{"time":"2009-05-06 11:42:40","price":11.645,"volume":1514}
{"time":"2009-05-06 11:42:40","price":11.645,"volume":4000}
{"time":"2009-05-06 11:42:40","price":11.645,"volume":2000}
{"time":"2009-05-06 11:42:40","price":11.645,"volume":1000}
{"time":"2009-05-06 11:42:40","price":11.645,"volume":2996}
{"time":"2009-05-06 11:42:40","price":11.645,"volume":4000}
{"time":"2009-05-06 11:42:40","price":11.645,"volume":2000}
{"time":"2009-05-06 11:42:40","price":11.645,"volume":6390}
{"time":"2009-05-06 11:42:40","price":11.645,"volume":3972}
{"time":"2009-05-06 11:42:45","price":11.645,"volume":400}
{"time":"2009-05-06 11:42:53","price":11.645,"volume":220}
{"time":"2009-05-06 11:42:54","price":11.645,"volume":9780}
{"time":"2009-05-06 11:43:05","price":11.65,"volume":3420}
{"time":"2009-05-06 11:43:05","price":11.65,"volume":6580}
{"time":"2009-05-06 11:43:05","price":11.65,"volume":112}
{"time":"2009-05-06 11:43:05","price":11.65,"volume":44}
{"time":"2009-05-06 11:43:19","price":11.655,"volume":800}
{"time":"2009-05-06 11:43:19","price":11.655,"volume":1200}
{"time":"2009-05-06 11:43:19","price":11.655,"volume":10000}
{"time":"2009-05-06 11:43:19","price":11.655,"volume":5000}
{"time":"2009-05-06 11:43:19","price":11.655,"volume":1440}
{"time":"2009-05-06 11:43:28","price":11.66,"volume":3274}
{"time":"2009-05-06 11:43:28","price":11.66,"volume":890}
{"time":"2009-05-06 11:43:28","price":11.66,"volume":6936}
{"time":"2009-05-06 11:43:28","price":11.66,"volume":3064}
{"time":"2009-05-06 11:43:28","price":11.66,"volume":1000}
{"time":"2009-05-06 11:43:28","price":11.66,"volume":1698}
{"time":"2009-05-06 11:43:28","price":11.66,"volume":1302}
{"time":"2009-05-06 11:43:28","price":11.665,"volume":11396}
{"time":"2009-05-06 11:43:29","price":11.665,"volume":2000}
{"time":"2009-05-06 11:43:29","price":11.665,"volume":1000}
{"time":"2009-05-06 11:43:29","price":11.665,"volume":64}
{"time":"2009-05-06 11:43:29","price":11.665,"volume":6976}
{"time":"2009-05-06 11:43:29","price":11.665,"volume":1580}
{"time":"2009-05-06 11:43:29","price":11.665,"volume":920}
{"time":"2009-05-06 11:43:30","price":11.66,"volume":2800}
{"time":"2009-05-06 11:43:30","price":11.66,"volume":1088}
{"time":"2009-05-06 11:43:30","price":11.665,"volume":766}
{"time":"2009-05-06 11:43:30","price":11.665,"volume":1084}
{"time":"2009-05-06 11:43:30","price":11.66,"volume":2156}
{"time":"2009-05-06 11:43:30","price":11.66,"volume":1922}
{"time":"2009-05-06 11:43:33","price":11.67,"volume":768}
{"time":"2009-05-06 11:43:50","price":11.665,"volume":3324}
{"time":"2009-05-06 11:43:50","price":11.665,"volume":2200}
{"time":"2009-05-06 11:43:52","price":11.665,"volume":1468}
{"time":"2009-05-06 11:43:52","price":11.67,"volume":10000}
{"time":"2009-05-06 11:43:52","price":11.67,"volume":320}
{"time":"2009-05-06 11:43:52","price":11.67,"volume":20000}
{"time":"2009-05-06 11:43:52","price":11.67,"volume":11856}
{"time":"2009-05-06 11:44:06","price":11.67,"volume":580}
{"time":"2009-05-06 11:44:18","price":11.67,"volume":2718}
{"time":"2009-05-06 11:44:38","price":11.67,"volume":8516}
{"time":"2009-05-06 11:44:38","price":11.67,"volume":5000}
{"time":"2009-05-06 11:44:38","price":11.67,"volume":24514}
{"time":"2009-05-06 11:44:38","price":11.67,"volume":2000}
{"time":"2009-05-06 11:44:38","price":11.67,"volume":3482}
{"time":"2009-05-06 11:44:38","price":11.67,"volume":552}
{"time":"2009-05-06 11:44:38","price":11.67,"volume":4000}
{"time":"2009-05-06 11:44:38","price":11.67,"volume":2000}
{"time":"2009-05-06 11:44:39","price":11.665,"volume":1486}
{"time":"2009-05-06 11:44:39","price":11.66,"volume":2000}
{"time":"2009-05-06 11:44:39","price":11.66,"volume":1000}
{"time":"2009-05-06 11:44:39","price":11.66,"volume":7614}
{"time":"2009-05-06 11:44:41","price":11.66,"volume":1134}
{"time":"2009-05-06 11:44:41","price":11.66,"volume":4300}
{"time":"2009-05-06 11:44:41","price":11.66,"volume":2938}
{"time":"2009-05-06 11:44:44","price":11.66,"volume":2994}
{"time":"2009-05-06 11:44:44","price":11.66,"volume":7006}
{"time":"2009-05-06 11:44:44","price":11.66,"volume":496}
{"time":"2009-05-06 11:44:50","price":11.66,"volume":2946}
{"time":"2009-05-06 11:44:54","price":11.66,"volume":2946}
{"time":"2009-05-06 11:44:54","price":11.66,"volume":2000}
{"time":"2009-05-06 11:44:54","price":11.655,"volume":4140}
{"time":"2009-05-06 11:44:54","price":11.66,"volume":2000}
{"time":"2009-05-06 11:44:57","price":11.66,"volume":2000}
{"time":"2009-05-06 11:45:06","price":11.66,"volume":2386}
{"time":"2009-05-06 11:45:06","price":11.655,"volume":6590}
{"time":"2009-05-06 11:45:08","price":11.66,"volume":2000}
{"time":"2009-05-06 11:45:20","price":11.66,"volume":300}
{"time":"2009-05-06 11:45:20","price":11.66,"volume":1704}
{"time":"2009-05-06 11:45:32","price":11.665,"volume":500}
{"time":"2009-05-06 11:45:32","price":11.665,"volume":4060}
{"time":"2009-05-06 11:45:32","price":11.665,"volume":2000}
{"time":"2009-05-06 11:45:32","price":11.665,"volume":8220}
{"time":"2009-05-06 11:45:32","price":11.665,"volume":4100}
{"time":"2009-05-06 11:45:34","price":11.665,"volume":216}
{"time":"2009-05-06 11:46:03","price":11.665,"volume":3884}
{"time":"2009-05-06 11:46:03","price":11.665,"volume":1544}
{"time":"2009-05-06 11:46:03","price":11.665,"volume":1072}
{"time":"2009-05-06 11:46:09","price":11.665,"volume":5044}
{"time":"2009-05-06 11:46:09","price":11.665,"volume":1728}
{"time":"2009-05-06 11:46:13","price":11.665,"volume":1934}
{"time":"2009-05-06 11:46:13","price":11.66,"volume":10166}
{"time":"2009-05-06 11:46:13","price":11.665,"volume":600}
{"time":"2009-05-06 11:46:13","price":11.665,"volume":1400}
{"time":"2009-05-06 11:46:16","price":11.665,"volume":600}
{"time":"2009-05-06 11:46:28","price":11.67,"volume":186}
{"time":"2009-05-06 11:46:28","price":11.67,"volume":5530}
{"time":"2009-05-06 11:46:29","price":11.67,"volume":4284}
{"time":"2009-05-06 11:46:29","price":11.67,"volume":2000}
{"time":"2009-05-06 11:46:29","price":11.67,"volume":1926}
{"time":"2009-05-06 11:46:46","price":11.665,"volume":630}
{"time":"2009-05-06 11:46:50","price":11.665,"volume":1370}
{"time":"2009-05-06 11:46:50","price":11.66,"volume":4572}
{"time":"2009-05-06 11:47:20","price":11.67,"volume":2000}
{"time":"2009-05-06 11:47:36","price":11.665,"volume":1000}
{"time":"2009-05-06 11:47:40","price":11.665,"volume":600}
{"time":"2009-05-06 11:47:40","price":11.665,"volume":2236}
{"time":"2009-05-06 11:47:42","price":11.67,"volume":752}
{"time":"2009-05-06 11:47:42","price":11.67,"volume":1674}
{"time":"2009-05-06 11:47:42","price":11.67,"volume":1566}
{"time":"2009-05-06 11:47:42","price":11.67,"volume":8}
{"time":"2009-05-06 11:47:42","price":11.67,"volume":40}
{"time":"2009-05-06 11:47:55","price":11.665,"volume":1800}
{"time":"2009-05-06 11:47:55","price":11.665,"volume":1600}
{"time":"2009-05-06 11:48:12","price":11.665,"volume":5712}
{"time":"2009-05-06 11:48:15","price":11.67,"volume":200}
{"time":"2009-05-06 11:48:25","price":11.665,"volume":1462}
{"time":"2009-05-06 11:48:25","price":11.665,"volume":538}
{"time":"2009-05-06 11:48:29","price":11.665,"volume":1462}
{"time":"2009-05-06 11:48:29","price":11.665,"volume":1600}
{"time":"2009-05-06 11:48:29","price":11.665,"volume":148}
{"time":"2009-05-06 11:48:29","price":11.665,"volume":1646}
{"time":"2009-05-06 11:49:36","price":11.66,"volume":5118}
{"time":"2009-05-06 11:49:59","price":11.665,"volume":2060}
{"time":"2009-05-06 11:50:38","price":11.66,"volume":310}
{"time":"2009-05-06 11:50:38","price":11.66,"volume":1800}
{"time":"2009-05-06 11:50:38","price":11.66,"volume":400}
{"time":"2009-05-06 11:50:38","price":11.66,"volume":2000}
{"time":"2009-05-06 11:50:38","price":11.66,"volume":3024}
{"time":"2009-05-06 11:50:41","price":11.655,"volume":508}
{"time":"2009-05-06 11:50:41","price":11.655,"volume":3092}
{"time":"2009-05-06 11:50:43","price":11.655,"volume":10100}
{"time":"2009-05-06 11:50:43","price":11.655,"volume":4024}
{"time":"2009-05-06 11:50:43","price":11.66,"volume":1176}
{"time":"2009-05-06 11:50:43","price":11.66,"volume":156}
{"time":"2009-05-06 11:50:54","price":11.65,"volume":10000}
{"time":"2009-05-06 11:50:54","price":11.65,"volume":2000}
{"time":"2009-05-06 11:50:54","price":11.65,"volume":400}
{"time":"2009-05-06 11:50:54","price":11.65,"volume":4000}
{"time":"2009-05-06 11:50:54","price":11.65,"volume":24294}
{"time":"2009-05-06 11:50:54","price":11.65,"volume":1000}
{"time":"2009-05-06 11:50:54","price":11.65,"volume":2000}
{"time":"2009-05-06 11:50:54","price":11.65,"volume":1400}
{"time":"2009-05-06 11:50:54","price":11.65,"volume":2000}
{"time":"2009-05-06 11:50:54","price":11.65,"volume":2000}
{"time":"2009-05-06 11:50:54","price":11.65,"volume":2000}
{"time":"2009-05-06 11:50:54","price":11.65,"volume":4400}
{"time":"2009-05-06 11:50:55","price":11.65,"volume":1816}
{"time":"2009-05-06 11:51:00","price":11.645,"volume":400}
{"time":"2009-05-06 11:51:00","price":11.645,"volume":2000}
{"time":"2009-05-06 11:51:00","price":11.645,"volume":3538}
{"time":"2009-05-06 11:51:00","price":11.645,"volume":2230}
{"time":"2009-05-06 11:51:00","price":11.645,"volume":4000}
{"time":"2009-05-06 11:51:00","price":11.645,"volume":5938}
{"time":"2009-05-06 11:51:08","price":11.645,"volume":20000}
{"time":"2009-05-06 11:51:09","price":11.645,"volume":1400}
{"time":"2009-05-06 11:51:09","price":11.64,"volume":2000}
{"time":"2009-05-06 11:51:09","price":11.64,"volume":14100}
{"time":"2009-05-06 11:51:09","price":11.64,"volume":5900}
{"time":"2009-05-06 11:51:09","price":11.64,"volume":1000}
{"time":"2009-05-06 11:51:09","price":11.64,"volume":4000}
{"time":"2009-05-06 11:51:09","price":11.64,"volume":1000}
{"time":"2009-05-06 11:51:09","price":11.64,"volume":300}
{"time":"2009-05-06 11:51:11","price":11.64,"volume":19700}
{"time":"2009-05-06 11:51:11","price":11.64,"volume":3864}
{"time":"2009-05-06 11:51:11","price":11.64,"volume":4000}
{"time":"2009-05-06 11:51:13","price":11.64,"volume":12100}
{"time":"2009-05-06 11:51:19","price":11.64,"volume":10000}
{"time":"2009-05-06 11:51:20","price":11.64,"volume":1400}
{"time":"2009-05-06 11:51:20","price":11.635,"volume":2000}
{"time":"2009-05-06 11:51:20","price":11.63,"volume":17714}
{"time":"2009-05-06 11:51:20","price":11.63,"volume":40}
{"time":"2009-05-06 11:51:20","price":11.63,"volume":5374}
{"time":"2009-05-06 11:51:20","price":11.635,"volume":2692}
{"time":"2009-05-06 11:51:20","price":11.635,"volume":400}
{"time":"2009-05-06 11:51:38","price":11.635,"volume":1200}
{"time":"2009-05-06 11:51:38","price":11.635,"volume":1190}
{"time":"2009-05-06 11:51:59","price":11.64,"volume":2000}
{"time":"2009-05-06 11:51:59","price":11.64,"volume":5652}
{"time":"2009-05-06 11:51:59","price":11.64,"volume":400}
{"time":"2009-05-06 11:51:59","price":11.64,"volume":400}
{"time":"2009-05-06 11:51:59","price":11.64,"volume":400}
{"time":"2009-05-06 11:52:02","price":11.64,"volume":3758}
{"time":"2009-05-06 11:52:06","price":11.64,"volume":3758}
{"time":"2009-05-06 11:52:06","price":11.64,"volume":2068}
{"time":"2009-05-06 11:52:06","price":11.64,"volume":1604}
{"time":"2009-05-06 11:52:09","price":11.64,"volume":2992}
{"time":"2009-05-06 11:52:09","price":11.64,"volume":1008}
{"time":"2009-05-06 11:52:22","price":11.64,"volume":2000}
{"time":"2009-05-06 11:52:56","price":11.635,"volume":600}
{"time":"2009-05-06 11:52:56","price":11.635,"volume":3788}
{"time":"2009-05-06 11:52:56","price":11.635,"volume":4752}
{"time":"2009-05-06 11:52:56","price":11.635,"volume":2992}
{"time":"2009-05-06 11:52:56","price":11.635,"volume":3706}
{"time":"2009-05-06 11:52:57","price":11.635,"volume":18550}
{"time":"2009-05-06 11:52:57","price":11.635,"volume":3112}
{"time":"2009-05-06 11:52:57","price":11.635,"volume":1200}
{"time":"2009-05-06 11:52:57","price":11.635,"volume":234}
{"time":"2009-05-06 11:52:57","price":11.635,"volume":36}
{"time":"2009-05-06 11:52:57","price":11.635,"volume":3230}
{"time":"2009-05-06 11:52:57","price":11.635,"volume":2316}
{"time":"2009-05-06 11:53:01","price":11.635,"volume":500}
{"time":"2009-05-06 11:53:02","price":11.635,"volume":100}
{"time":"2009-05-06 11:53:02","price":11.635,"volume":1300}
{"time":"2009-05-06 11:53:07","price":11.63,"volume":1582}
{"time":"2009-05-06 11:53:10","price":11.63,"volume":4118}
{"time":"2009-05-06 11:53:15","price":11.63,"volume":1510}
{"time":"2009-05-06 11:53:15","price":11.63,"volume":402}
{"time":"2009-05-06 11:53:24","price":11.63,"volume":2046}
{"time":"2009-05-06 11:53:39","price":11.635,"volume":2524}
{"time":"2009-05-06 11:54:26","price":11.635,"volume":8176}
{"time":"2009-05-06 11:54:26","price":11.635,"volume":1400}
{"time":"2009-05-06 11:54:26","price":11.635,"volume":424}
{"time":"2009-05-06 11:54:26","price":11.635,"volume":176}
{"time":"2009-05-06 11:54:26","price":11.635,"volume":9824}
{"time":"2009-05-06 11:54:29","price":11.635,"volume":1370}
{"time":"2009-05-06 11:54:29","price":11.635,"volume":1674}
{"time":"2009-05-06 11:54:29","price":11.635,"volume":1000}
{"time":"2009-05-06 11:54:30","price":11.635,"volume":20}
{"time":"2009-05-06 11:54:30","price":11.63,"volume":8060}
{"time":"2009-05-06 11:54:30","price":11.63,"volume":5840}
{"time":"2009-05-06 11:54:56","price":11.635,"volume":2500}
{"time":"2009-05-06 11:55:10","price":11.64,"volume":1528}
{"time":"2009-05-06 11:55:23","price":11.64,"volume":472}
{"time":"2009-05-06 11:55:23","price":11.64,"volume":1000}
{"time":"2009-05-06 11:55:23","price":11.64,"volume":2732}
{"time":"2009-05-06 11:55:23","price":11.64,"volume":5796}
{"time":"2009-05-06 11:55:23","price":11.64,"volume":6304}
{"time":"2009-05-06 11:55:23","price":11.64,"volume":2706}
{"time":"2009-05-06 11:55:23","price":11.64,"volume":1000}
{"time":"2009-05-06 11:55:23","price":11.64,"volume":528}
{"time":"2009-05-06 11:55:23","price":11.64,"volume":1000}
{"time":"2009-05-06 11:55:23","price":11.64,"volume":4096}
{"time":"2009-05-06 11:55:23","price":11.64,"volume":2800}
{"time":"2009-05-06 11:55:33","price":11.64,"volume":3070}
{"time":"2009-05-06 11:55:34","price":11.645,"volume":2000}
{"time":"2009-05-06 11:55:34","price":11.645,"volume":5000}
{"time":"2009-05-06 11:55:34","price":11.645,"volume":10000}
{"time":"2009-05-06 11:55:34","price":11.645,"volume":1000}
{"time":"2009-05-06 11:55:34","price":11.645,"volume":4000}
{"time":"2009-05-06 11:55:34","price":11.645,"volume":384}
{"time":"2009-05-06 11:55:37","price":11.645,"volume":1000}
{"time":"2009-05-06 11:55:38","price":11.645,"volume":1000}
{"time":"2009-05-06 11:55:48","price":11.645,"volume":4000}
{"time":"2009-05-06 11:55:48","price":11.645,"volume":2896}
{"time":"2009-05-06 11:55:48","price":11.645,"volume":5624}
{"time":"2009-05-06 11:55:50","price":11.645,"volume":2992}
{"time":"2009-05-06 11:55:50","price":11.645,"volume":2632}
{"time":"2009-05-06 11:55:50","price":11.645,"volume":1400}
{"time":"2009-05-06 11:55:50","price":11.645,"volume":2702}
{"time":"2009-05-06 11:55:50","price":11.645,"volume":88}
{"time":"2009-05-06 11:55:50","price":11.645,"volume":1478}
{"time":"2009-05-06 11:55:51","price":11.645,"volume":1356}
{"time":"2009-05-06 11:55:53","price":11.645,"volume":5624}
{"time":"2009-05-06 11:55:55","price":11.645,"volume":1342}
{"time":"2009-05-06 11:56:03","price":11.645,"volume":4282}
{"time":"2009-05-06 11:56:03","price":11.645,"volume":1600}
{"time":"2009-05-06 11:56:16","price":11.65,"volume":184}
{"time":"2009-05-06 11:56:16","price":11.65,"volume":1816}
{"time":"2009-05-06 11:56:16","price":11.65,"volume":184}
{"time":"2009-05-06 11:56:16","price":11.65,"volume":1000}
{"time":"2009-05-06 11:56:16","price":11.65,"volume":2284}
{"time":"2009-05-06 11:56:17","price":11.65,"volume":7716}
{"time":"2009-05-06 11:56:17","price":11.65,"volume":520}
{"time":"2009-05-06 11:56:17","price":11.65,"volume":3480}
{"time":"2009-05-06 11:56:17","price":11.65,"volume":4000}
{"time":"2009-05-06 11:56:17","price":11.65,"volume":12100}
{"time":"2009-05-06 11:56:17","price":11.65,"volume":2744}
{"time":"2009-05-06 11:56:17","price":11.65,"volume":2000}
{"time":"2009-05-06 11:56:17","price":11.65,"volume":816}
{"time":"2009-05-06 11:56:17","price":11.65,"volume":1184}
{"time":"2009-05-06 11:56:17","price":11.65,"volume":520}
{"time":"2009-05-06 11:56:17","price":11.65,"volume":2000}
{"time":"2009-05-06 11:56:17","price":11.65,"volume":2144}
{"time":"2009-05-06 11:56:17","price":11.65,"volume":2000}
{"time":"2009-05-06 11:56:18","price":11.65,"volume":2000}
{"time":"2009-05-06 11:56:18","price":11.65,"volume":2000}
{"time":"2009-05-06 11:56:18","price":11.65,"volume":782}
{"time":"2009-05-06 11:56:19","price":11.65,"volume":2000}
{"time":"2009-05-06 11:56:20","price":11.65,"volume":2000}
{"time":"2009-05-06 11:56:22","price":11.65,"volume":2000}
{"time":"2009-05-06 11:56:22","price":11.65,"volume":2000}
{"time":"2009-05-06 11:56:23","price":11.65,"volume":66}
{"time":"2009-05-06 11:56:23","price":11.65,"volume":1934}
{"time":"2009-05-06 11:56:23","price":11.65,"volume":1440}
{"time":"2009-05-06 11:56:24","price":11.65,"volume":2000}
{"time":"2009-05-06 11:56:25","price":11.65,"volume":2000}
{"time":"2009-05-06 11:56:25","price":11.65,"volume":2000}
{"time":"2009-05-06 11:56:27","price":11.65,"volume":2000}
{"time":"2009-05-06 11:56:28","price":11.65,"volume":1980}
{"time":"2009-05-06 11:56:32","price":11.65,"volume":20}
{"time":"2009-05-06 11:56:32","price":11.65,"volume":99980}
{"time":"2009-05-06 11:56:32","price":11.65,"volume":400}
{"time":"2009-05-06 11:56:32","price":11.65,"volume":1214}
{"time":"2009-05-06 11:56:32","price":11.65,"volume":386}
{"time":"2009-05-06 11:56:32","price":11.65,"volume":9614}
{"time":"2009-05-06 11:56:32","price":11.65,"volume":404}
{"time":"2009-05-06 11:56:33","price":11.65,"volume":22}
{"time":"2009-05-06 11:56:33","price":11.65,"volume":382}
{"time":"2009-05-06 11:56:41","price":11.65,"volume":1000}
{"time":"2009-05-06 11:56:41","price":11.655,"volume":160}
{"time":"2009-05-06 11:56:43","price":11.65,"volume":4218}
{"time":"2009-05-06 11:57:00","price":11.655,"volume":1000}
{"time":"2009-05-06 11:57:02","price":11.655,"volume":144}
{"time":"2009-05-06 11:57:08","price":11.655,"volume":2000}
{"time":"2009-05-06 11:57:09","price":11.655,"volume":1916}
{"time":"2009-05-06 11:57:41","price":11.655,"volume":400}
{"time":"2009-05-06 11:58:04","price":11.65,"volume":3582}
{"time":"2009-05-06 11:58:17","price":11.65,"volume":1600}
{"time":"2009-05-06 11:58:17","price":11.65,"volume":8400}
{"time":"2009-05-06 11:58:17","price":11.65,"volume":20000}
{"time":"2009-05-06 11:58:19","price":11.65,"volume":13800}
{"time":"2009-05-06 11:58:19","price":11.65,"volume":4000}
{"time":"2009-05-06 11:58:19","price":11.65,"volume":2736}
{"time":"2009-05-06 11:58:19","price":11.65,"volume":77550}
{"time":"2009-05-06 11:58:19","price":11.65,"volume":22450}
{"time":"2009-05-06 11:58:19","price":11.65,"volume":2916}
{"time":"2009-05-06 11:58:19","price":11.65,"volume":3000}
{"time":"2009-05-06 11:58:19","price":11.65,"volume":4000}
{"time":"2009-05-06 11:58:22","price":11.645,"volume":1914}
{"time":"2009-05-06 11:58:22","price":11.645,"volume":8426}
{"time":"2009-05-06 11:58:22","price":11.645,"volume":2766}
{"time":"2009-05-06 11:58:22","price":11.645,"volume":3108}
{"time":"2009-05-06 11:58:27","price":11.645,"volume":2200}
{"time":"2009-05-06 11:58:33","price":11.645,"volume":2400}
{"time":"2009-05-06 11:58:33","price":11.645,"volume":4400}
{"time":"2009-05-06 11:58:33","price":11.645,"volume":12090}
{"time":"2009-05-06 11:58:33","price":11.645,"volume":1110}
{"time":"2009-05-06 11:58:33","price":11.64,"volume":10990}
{"time":"2009-05-06 11:58:40","price":11.645,"volume":1200}
{"time":"2009-05-06 11:58:40","price":11.645,"volume":1508}
{"time":"2009-05-06 11:58:43","price":11.64,"volume":60}
{"time":"2009-05-06 11:58:51","price":11.65,"volume":398}
{"time":"2009-05-06 11:58:51","price":11.65,"volume":13106}
{"time":"2009-05-06 11:58:51","price":11.65,"volume":3322}
{"time":"2009-05-06 11:58:52","price":11.655,"volume":2708}
{"time":"2009-05-06 11:58:54","price":11.65,"volume":15506}
{"time":"2009-05-06 11:58:54","price":11.65,"volume":18828}
{"time":"2009-05-06 11:58:54","price":11.65,"volume":2850}
{"time":"2009-05-06 11:58:54","price":11.65,"volume":2000}
{"time":"2009-05-06 11:58:54","price":11.65,"volume":81816}
{"time":"2009-05-06 11:58:54","price":11.655,"volume":2000}
{"time":"2009-05-06 11:58:57","price":11.655,"volume":400}
{"time":"2009-05-06 11:58:57","price":11.655,"volume":14152}
{"time":"2009-05-06 11:58:59","price":11.655,"volume":5448}
{"time":"2009-05-06 11:59:02","price":11.645,"volume":2822}
{"time":"2009-05-06 11:59:02","price":11.645,"volume":588}
{"time":"2009-05-06 11:59:02","price":11.645,"volume":3428}
{"time":"2009-05-06 11:59:06","price":11.65,"volume":4000}
{"time":"2009-05-06 11:59:06","price":11.655,"volume":1448}
{"time":"2009-05-06 11:59:06","price":11.65,"volume":1316}
{"time":"2009-05-06 11:59:18","price":11.65,"volume":12100}
{"time":"2009-05-06 11:59:18","price":11.655,"volume":10976}
{"time":"2009-05-06 11:59:19","price":11.655,"volume":7576}
{"time":"2009-05-06 11:59:19","price":11.655,"volume":10990}
{"time":"2009-05-06 11:59:19","price":11.655,"volume":2000}
{"time":"2009-05-06 11:59:19","price":11.655,"volume":1000}
{"time":"2009-05-06 11:59:23","price":11.65,"volume":2000}
{"time":"2009-05-06 11:59:23","price":11.65,"volume":500}
{"time":"2009-05-06 11:59:24","price":11.655,"volume":2830}
{"time":"2009-05-06 11:59:24","price":11.655,"volume":1422}
{"time":"2009-05-06 11:59:24","price":11.655,"volume":1700}
{"time":"2009-05-06 11:59:24","price":11.655,"volume":1394}
{"time":"2009-05-06 11:59:25","price":11.655,"volume":2654}
{"time":"2009-05-06 11:59:25","price":11.66,"volume":10000}
{"time":"2009-05-06 11:59:25","price":11.66,"volume":20000}
{"time":"2009-05-06 11:59:31","price":11.655,"volume":2600}
{"time":"2009-05-06 11:59:31","price":11.655,"volume":16}
{"time":"2009-05-06 11:59:31","price":11.655,"volume":3104}
{"time":"2009-05-06 11:59:31","price":11.65,"volume":2616}
{"time":"2009-05-06 11:59:31","price":11.65,"volume":1384}
{"time":"2009-05-06 11:59:31","price":11.65,"volume":1000}
{"time":"2009-05-06 11:59:31","price":11.65,"volume":966}
{"time":"2009-05-06 11:59:32","price":11.65,"volume":930}
{"time":"2009-05-06 11:59:32","price":11.65,"volume":650}
{"time":"2009-05-06 11:59:32","price":11.65,"volume":1070}
{"time":"2009-05-06 11:59:32","price":11.65,"volume":3070}
{"time":"2009-05-06 11:59:33","price":11.65,"volume":1012}
{"time":"2009-05-06 11:59:33","price":11.65,"volume":2302}
{"time":"2009-05-06 11:59:34","price":11.645,"volume":956}
{"time":"2009-05-06 11:59:36","price":11.65,"volume":1698}
{"time":"2009-05-06 11:59:37","price":11.65,"volume":502}
{"time":"2009-05-06 11:59:39","price":11.655,"volume":1000}
{"time":"2009-05-06 11:59:39","price":11.655,"volume":1000}
{"time":"2009-05-06 11:59:39","price":11.66,"volume":1676}
{"time":"2009-05-06 11:59:41","price":11.65,"volume":10022}
{"time":"2009-05-06 11:59:41","price":11.65,"volume":956}
{"time":"2009-05-06 11:59:41","price":11.645,"volume":3044}
{"time":"2009-05-06 11:59:41","price":11.645,"volume":31166}
{"time":"2009-05-06 11:59:51","price":11.645,"volume":1600}
{"time":"2009-05-06 11:59:51","price":11.645,"volume":600}
{"time":"2009-05-06 11:59:51","price":11.645,"volume":4860}
{"time":"2009-05-06 11:59:51","price":11.645,"volume":600}
{"time":"2009-05-06 11:59:51","price":11.645,"volume":600}
{"time":"2009-05-06 11:59:53","price":11.645,"volume":600}
{"time":"2009-05-06 11:59:53","price":11.645,"volume":600}
{"time":"2009-05-06 11:59:53","price":11.645,"volume":600}
{"time":"2009-05-06 11:59:54","price":11.64,"volume":1400}
{"time":"2009-05-06 11:59:56","price":11.65,"volume":1462}
{"time":"2009-05-06 11:59:56","price":11.65,"volume":538}
{"time":"2009-05-06 11:59:56","price":11.645,"volume":2168}
{"time":"2009-05-06 11:59:57","price":11.645,"volume":7832}
{"time":"2009-05-06 11:59:57","price":11.65,"volume":9462}
{"time":"2009-05-06 11:59:57","price":11.65,"volume":3420}
{"time":"2009-05-06 12:00:02","price":11.65,"volume":1834}
{"time":"2009-05-06 12:00:02","price":11.65,"volume":5000}
{"time":"2009-05-06 12:00:07","price":11.65,"volume":562}
{"time":"2009-05-06 12:00:07","price":11.65,"volume":38}
{"time":"2009-05-06 12:00:14","price":11.65,"volume":2000}
{"time":"2009-05-06 12:00:16","price":11.65,"volume":8000}
{"time":"2009-05-06 12:00:16","price":11.65,"volume":3000}
{"time":"2009-05-06 12:00:17","price":11.65,"volume":13000}
{"time":"2009-05-06 12:00:20","price":11.645,"volume":2150}
{"time":"2009-05-06 12:00:34","price":11.645,"volume":2000}
{"time":"2009-05-06 12:00:37","price":11.645,"volume":6474}
{"time":"2009-05-06 12:00:37","price":11.645,"volume":9376}
{"time":"2009-05-06 12:00:37","price":11.645,"volume":1076}
{"time":"2009-05-06 12:00:37","price":11.645,"volume":2800}
{"time":"2009-05-06 12:00:37","price":11.645,"volume":3108}
{"time":"2009-05-06 12:00:37","price":11.645,"volume":4900}
{"time":"2009-05-06 12:00:37","price":11.645,"volume":3084}
{"time":"2009-05-06 12:00:37","price":11.645,"volume":290}
{"time":"2009-05-06 12:00:39","price":11.64,"volume":10000}
{"time":"2009-05-06 12:00:41","price":11.645,"volume":2000}
{"time":"2009-05-06 12:00:41","price":11.645,"volume":2000}
{"time":"2009-05-06 12:00:41","price":11.645,"volume":4000}
{"time":"2009-05-06 12:00:41","price":11.645,"volume":2320}
{"time":"2009-05-06 12:00:44","price":11.64,"volume":2320}
{"time":"2009-05-06 12:00:44","price":11.64,"volume":680}
{"time":"2009-05-06 12:00:44","price":11.64,"volume":2430}
{"time":"2009-05-06 12:00:44","price":11.635,"volume":1134}
{"time":"2009-05-06 12:00:46","price":11.635,"volume":3082}
{"time":"2009-05-06 12:00:46","price":11.635,"volume":2870}
{"time":"2009-05-06 12:00:46","price":11.635,"volume":852}
{"time":"2009-05-06 12:00:46","price":11.635,"volume":2000}
{"time":"2009-05-06 12:00:46","price":11.635,"volume":5428}
{"time":"2009-05-06 12:00:46","price":11.635,"volume":5704}
{"time":"2009-05-06 12:00:46","price":11.635,"volume":448}
{"time":"2009-05-06 12:00:46","price":11.635,"volume":2508}
{"time":"2009-05-06 12:00:46","price":11.635,"volume":2968}
{"time":"2009-05-06 12:00:46","price":11.635,"volume":2992}
{"time":"2009-05-06 12:00:47","price":11.635,"volume":1084}
{"time":"2009-05-06 12:00:47","price":11.63,"volume":4160}
{"time":"2009-05-06 12:00:47","price":11.63,"volume":1600}
{"time":"2009-05-06 12:00:47","price":11.63,"volume":5256}
{"time":"2009-05-06 12:00:53","price":11.635,"volume":2200}
{"time":"2009-05-06 12:00:56","price":11.635,"volume":4164}
{"time":"2009-05-06 12:00:58","price":11.635,"volume":5004}
{"time":"2009-05-06 12:00:59","price":11.635,"volume":2180}
{"time":"2009-05-06 12:01:00","price":11.64,"volume":2812}
{"time":"2009-05-06 12:01:00","price":11.64,"volume":1000}
{"time":"2009-05-06 12:01:00","price":11.64,"volume":1000}
{"time":"2009-05-06 12:01:00","price":11.64,"volume":4000}
{"time":"2009-05-06 12:01:00","price":11.64,"volume":1188}
{"time":"2009-05-06 12:01:06","price":11.635,"volume":2000}
{"time":"2009-05-06 12:01:17","price":11.635,"volume":5968}
{"time":"2009-05-06 12:01:17","price":11.635,"volume":5684}
{"time":"2009-05-06 12:01:17","price":11.635,"volume":316}
{"time":"2009-05-06 12:01:20","price":11.635,"volume":2796}
{"time":"2009-05-06 12:01:20","price":11.635,"volume":196}
{"time":"2009-05-06 12:01:21","price":11.64,"volume":1440}
{"time":"2009-05-06 12:01:22","price":11.635,"volume":2204}
{"time":"2009-05-06 12:01:22","price":11.635,"volume":1258}
{"time":"2009-05-06 12:01:24","price":11.64,"volume":2230}
{"time":"2009-05-06 12:01:24","price":11.64,"volume":2204}
{"time":"2009-05-06 12:01:24","price":11.64,"volume":5566}
{"time":"2009-05-06 12:01:35","price":11.64,"volume":374}
{"time":"2009-05-06 12:01:35","price":11.64,"volume":2000}
{"time":"2009-05-06 12:01:35","price":11.64,"volume":774}
{"time":"2009-05-06 12:01:36","price":11.64,"volume":820}
{"time":"2009-05-06 12:01:36","price":11.64,"volume":3042}
{"time":"2009-05-06 12:01:37","price":11.635,"volume":3900}
{"time":"2009-05-06 12:01:54","price":11.64,"volume":800}
{"time":"2009-05-06 12:01:56","price":11.64,"volume":2200}
{"time":"2009-05-06 12:02:02","price":11.64,"volume":2992}
{"time":"2009-05-06 12:02:02","price":11.64,"volume":286}
{"time":"2009-05-06 12:02:19","price":11.64,"volume":7614}
{"time":"2009-05-06 12:02:19","price":11.64,"volume":4486}
{"time":"2009-05-06 12:02:24","price":11.635,"volume":1500}
{"time":"2009-05-06 12:02:29","price":11.64,"volume":2992}
{"time":"2009-05-06 12:02:29","price":11.64,"volume":124}
{"time":"2009-05-06 12:02:29","price":11.64,"volume":2200}
{"time":"2009-05-06 12:02:32","price":11.64,"volume":2600}
{"time":"2009-05-06 12:02:35","price":11.64,"volume":2792}
{"time":"2009-05-06 12:02:35","price":11.64,"volume":398}
{"time":"2009-05-06 12:02:35","price":11.64,"volume":2722}
{"time":"2009-05-06 12:02:36","price":11.64,"volume":4122}
{"time":"2009-05-06 12:02:38","price":11.64,"volume":402}
{"time":"2009-05-06 12:02:46","price":11.64,"volume":1876}
{"time":"2009-05-06 12:02:49","price":11.645,"volume":10000}
{"time":"2009-05-06 12:02:49","price":11.645,"volume":4000}
{"time":"2009-05-06 12:02:49","price":11.645,"volume":2000}
{"time":"2009-05-06 12:02:49","price":11.645,"volume":8062}
{"time":"2009-05-06 12:02:49","price":11.645,"volume":938}
{"time":"2009-05-06 12:03:00","price":11.645,"volume":2318}
{"time":"2009-05-06 12:03:01","price":11.64,"volume":996}
{"time":"2009-05-06 12:03:03","price":11.645,"volume":122}
{"time":"2009-05-06 12:03:07","price":11.645,"volume":9878}
{"time":"2009-05-06 12:03:17","price":11.64,"volume":9484}
{"time":"2009-05-06 12:03:17","price":11.64,"volume":3910}
{"time":"2009-05-06 12:03:17","price":11.64,"volume":2200}
{"time":"2009-05-06 12:03:17","price":11.64,"volume":1000}
{"time":"2009-05-06 12:03:22","price":11.635,"volume":3110}
{"time":"2009-05-06 12:03:22","price":11.635,"volume":4600}
{"time":"2009-05-06 12:03:22","price":11.635,"volume":2000}
{"time":"2009-05-06 12:03:22","price":11.635,"volume":2990}
{"time":"2009-05-06 12:03:23","price":11.63,"volume":744}
{"time":"2009-05-06 12:03:23","price":11.63,"volume":2000}
{"time":"2009-05-06 12:03:23","price":11.63,"volume":400}
{"time":"2009-05-06 12:03:23","price":11.63,"volume":3674}
{"time":"2009-05-06 12:03:26","price":11.63,"volume":4524}
{"time":"2009-05-06 12:03:31","price":11.63,"volume":1802}
{"time":"2009-05-06 12:03:31","price":11.63,"volume":1144}
{"time":"2009-05-06 12:03:31","price":11.635,"volume":400}
{"time":"2009-05-06 12:03:45","price":11.635,"volume":600}
{"time":"2009-05-06 12:03:47","price":11.635,"volume":4568}
{"time":"2009-05-06 12:03:47","price":11.635,"volume":2000}
{"time":"2009-05-06 12:03:47","price":11.635,"volume":3432}
{"time":"2009-05-06 12:03:52","price":11.635,"volume":6550}
{"time":"2009-05-06 12:03:52","price":11.635,"volume":3450}
{"time":"2009-05-06 12:03:56","price":11.635,"volume":550}
{"time":"2009-05-06 12:03:56","price":11.635,"volume":9450}
{"time":"2009-05-06 12:03:57","price":11.635,"volume":3190}
{"time":"2009-05-06 12:03:57","price":11.635,"volume":2922}
{"time":"2009-05-06 12:03:57","price":11.635,"volume":1450}
{"time":"2009-05-06 12:03:57","price":11.635,"volume":550}
{"time":"2009-05-06 12:04:00","price":11.635,"volume":8112}
{"time":"2009-05-06 12:04:00","price":11.635,"volume":1888}
{"time":"2009-05-06 12:04:00","price":11.64,"volume":2000}
{"time":"2009-05-06 12:04:00","price":11.64,"volume":1132}
{"time":"2009-05-06 12:04:00","price":11.63,"volume":3964}
{"time":"2009-05-06 12:04:00","price":11.63,"volume":4000}
{"time":"2009-05-06 12:04:00","price":11.63,"volume":2000}
{"time":"2009-05-06 12:04:00","price":11.63,"volume":2136}
{"time":"2009-05-06 12:04:12","price":11.63,"volume":17864}
{"time":"2009-05-06 12:04:12","price":11.63,"volume":2000}
{"time":"2009-05-06 12:04:12","price":11.63,"volume":400}
{"time":"2009-05-06 12:04:12","price":11.63,"volume":4000}
{"time":"2009-05-06 12:04:12","price":11.63,"volume":4000}
{"time":"2009-05-06 12:04:12","price":11.63,"volume":9182}
{"time":"2009-05-06 12:04:20","price":11.635,"volume":800}
{"time":"2009-05-06 12:04:23","price":11.63,"volume":10560}
{"time":"2009-05-06 12:04:23","price":11.63,"volume":8856}
{"time":"2009-05-06 12:04:23","price":11.63,"volume":1144}
{"time":"2009-05-06 12:04:23","price":11.63,"volume":1728}
{"time":"2009-05-06 12:04:23","price":11.63,"volume":2992}
{"time":"2009-05-06 12:04:23","price":11.63,"volume":388}
{"time":"2009-05-06 12:04:23","price":11.63,"volume":2200}
{"time":"2009-05-06 12:04:23","price":11.63,"volume":9826}
{"time":"2009-05-06 12:04:23","price":11.63,"volume":5108}
{"time":"2009-05-06 12:04:23","price":11.63,"volume":4676}
{"time":"2009-05-06 12:04:42","price":11.63,"volume":2000}
{"time":"2009-05-06 12:04:42","price":11.63,"volume":200}
{"time":"2009-05-06 12:05:02","price":11.63,"volume":920}
{"time":"2009-05-06 12:05:02","price":11.63,"volume":280}
{"time":"2009-05-06 12:05:08","price":11.63,"volume":1320}
{"time":"2009-05-06 12:05:08","price":11.63,"volume":218}
{"time":"2009-05-06 12:05:08","price":11.63,"volume":480}
{"time":"2009-05-06 12:05:08","price":11.63,"volume":3982}
{"time":"2009-05-06 12:05:13","price":11.63,"volume":1672}
{"time":"2009-05-06 12:05:13","price":11.63,"volume":2328}
{"time":"2009-05-06 12:05:16","price":11.635,"volume":2530}
{"time":"2009-05-06 12:05:16","price":11.635,"volume":2000}
{"time":"2009-05-06 12:05:16","price":11.635,"volume":4000}
{"time":"2009-05-06 12:05:16","price":11.635,"volume":200}
{"time":"2009-05-06 12:05:16","price":11.635,"volume":9628}
{"time":"2009-05-06 12:05:16","price":11.635,"volume":20372}
{"time":"2009-05-06 12:05:16","price":11.635,"volume":3076}
{"time":"2009-05-06 12:05:37","price":11.64,"volume":1590}
{"time":"2009-05-06 12:05:42","price":11.635,"volume":4000}
{"time":"2009-05-06 12:05:51","price":11.635,"volume":1508}
{"time":"2009-05-06 12:06:02","price":11.635,"volume":2200}
{"time":"2009-05-06 12:06:02","price":11.635,"volume":492}
{"time":"2009-05-06 12:06:02","price":11.635,"volume":2912}
{"time":"2009-05-06 12:06:02","price":11.635,"volume":1838}
{"time":"2009-05-06 12:06:14","price":11.64,"volume":4000}
{"time":"2009-05-06 12:06:24","price":11.635,"volume":162}
{"time":"2009-05-06 12:06:24","price":11.635,"volume":838}
{"time":"2009-05-06 12:06:27","price":11.635,"volume":1490}
{"time":"2009-05-06 12:06:27","price":11.635,"volume":2200}
{"time":"2009-05-06 12:06:31","price":11.635,"volume":1398}
{"time":"2009-05-06 12:06:31","price":11.635,"volume":1320}
{"time":"2009-05-06 12:06:34","price":11.635,"volume":600}
{"time":"2009-05-06 12:06:36","price":11.635,"volume":2996}
{"time":"2009-05-06 12:06:36","price":11.635,"volume":3686}
{"time":"2009-05-06 12:06:48","price":11.635,"volume":2750}
{"time":"2009-05-06 12:06:49","price":11.635,"volume":200}
{"time":"2009-05-06 12:06:56","price":11.635,"volume":2740}
{"time":"2009-05-06 12:06:56","price":11.635,"volume":60}
{"time":"2009-05-06 12:06:57","price":11.635,"volume":1940}
{"time":"2009-05-06 12:06:57","price":11.635,"volume":60}
{"time":"2009-05-06 12:06:57","price":11.635,"volume":2140}
{"time":"2009-05-06 12:06:57","price":11.635,"volume":1200}
{"time":"2009-05-06 12:07:04","price":11.635,"volume":1000}
{"time":"2009-05-06 12:07:15","price":11.635,"volume":2000}
{"time":"2009-05-06 12:07:30","price":11.635,"volume":2000}
{"time":"2009-05-06 12:07:43","price":11.635,"volume":1800}
{"time":"2009-05-06 12:07:54","price":11.635,"volume":1800}
{"time":"2009-05-06 12:07:54","price":11.64,"volume":200}
{"time":"2009-05-06 12:07:54","price":11.63,"volume":14400}
{"time":"2009-05-06 12:07:54","price":11.63,"volume":4000}
{"time":"2009-05-06 12:07:54","price":11.63,"volume":800}
{"time":"2009-05-06 12:07:57","price":11.635,"volume":200}
{"time":"2009-05-06 12:07:57","price":11.635,"volume":800}
{"time":"2009-05-06 12:07:57","price":11.63,"volume":1200}
{"time":"2009-05-06 12:07:57","price":11.63,"volume":1000}
{"time":"2009-05-06 12:07:57","price":11.63,"volume":1000}
{"time":"2009-05-06 12:08:12","price":11.63,"volume":1800}
{"time":"2009-05-06 12:08:24","price":11.625,"volume":880}
{"time":"2009-05-06 12:08:25","price":11.625,"volume":9120}
{"time":"2009-05-06 12:08:25","price":11.625,"volume":3302}
{"time":"2009-05-06 12:08:25","price":11.625,"volume":6698}
{"time":"2009-05-06 12:08:25","price":11.625,"volume":10000}
{"time":"2009-05-06 12:08:25","price":11.625,"volume":4000}
{"time":"2009-05-06 12:08:28","price":11.62,"volume":124}
{"time":"2009-05-06 12:08:28","price":11.62,"volume":908}
{"time":"2009-05-06 12:08:28","price":11.62,"volume":800}
{"time":"2009-05-06 12:08:28","price":11.62,"volume":2000}
{"time":"2009-05-06 12:08:28","price":11.62,"volume":600}
{"time":"2009-05-06 12:08:28","price":11.62,"volume":500}
{"time":"2009-05-06 12:08:28","price":11.62,"volume":6000}
{"time":"2009-05-06 12:08:28","price":11.62,"volume":206}
{"time":"2009-05-06 12:08:28","price":11.62,"volume":400}
{"time":"2009-05-06 12:08:28","price":11.62,"volume":3000}
{"time":"2009-05-06 12:08:28","price":11.62,"volume":20000}
{"time":"2009-05-06 12:08:28","price":11.62,"volume":800}
{"time":"2009-05-06 12:08:28","price":11.62,"volume":15168}
{"time":"2009-05-06 12:08:28","price":11.62,"volume":156}
{"time":"2009-05-06 12:08:29","price":11.62,"volume":6000}
{"time":"2009-05-06 12:08:32","price":11.615,"volume":2018}
{"time":"2009-05-06 12:08:32","price":11.615,"volume":3116}
{"time":"2009-05-06 12:08:32","price":11.615,"volume":1800}
{"time":"2009-05-06 12:08:37","price":11.615,"volume":2600}
{"time":"2009-05-06 12:08:39","price":11.61,"volume":300}
{"time":"2009-05-06 12:08:39","price":11.61,"volume":150}
{"time":"2009-05-06 12:08:39","price":11.61,"volume":1100}
{"time":"2009-05-06 12:08:39","price":11.61,"volume":500}
{"time":"2009-05-06 12:08:39","price":11.61,"volume":10000}
{"time":"2009-05-06 12:08:39","price":11.61,"volume":1140}
{"time":"2009-05-06 12:08:39","price":11.61,"volume":1630}
{"time":"2009-05-06 12:08:39","price":11.61,"volume":60000}
{"time":"2009-05-06 12:08:39","price":11.61,"volume":17776}
{"time":"2009-05-06 12:08:39","price":11.61,"volume":400}
{"time":"2009-05-06 12:08:39","price":11.61,"volume":3000}
{"time":"2009-05-06 12:08:39","price":11.61,"volume":10000}
{"time":"2009-05-06 12:08:39","price":11.61,"volume":2000}
{"time":"2009-05-06 12:08:39","price":11.61,"volume":100}
{"time":"2009-05-06 12:08:39","price":11.61,"volume":3410}
{"time":"2009-05-06 12:08:39","price":11.61,"volume":5610}
{"time":"2009-05-06 12:08:39","price":11.61,"volume":4000}
{"time":"2009-05-06 12:08:39","price":11.61,"volume":5582}
{"time":"2009-05-06 12:08:39","price":11.605,"volume":4000}
{"time":"2009-05-06 12:08:39","price":11.61,"volume":4000}
{"time":"2009-05-06 12:08:43","price":11.61,"volume":49302}
{"time":"2009-05-06 12:08:43","price":11.61,"volume":3000}
{"time":"2009-05-06 12:08:47","price":11.61,"volume":5252}
{"time":"2009-05-06 12:08:47","price":11.615,"volume":1800}
{"time":"2009-05-06 12:08:49","price":11.61,"volume":2816}
{"time":"2009-05-06 12:08:49","price":11.61,"volume":1932}
{"time":"2009-05-06 12:08:49","price":11.61,"volume":354}
{"time":"2009-05-06 12:08:49","price":11.61,"volume":16000}
{"time":"2009-05-06 12:08:59","price":11.62,"volume":9132}
{"time":"2009-05-06 12:08:59","price":11.62,"volume":2000}
{"time":"2009-05-06 12:08:59","price":11.62,"volume":5298}
{"time":"2009-05-06 12:08:59","price":11.62,"volume":1000}
{"time":"2009-05-06 12:08:59","price":11.62,"volume":800}
{"time":"2009-05-06 12:08:59","price":11.62,"volume":1770}
{"time":"2009-05-06 12:09:02","price":11.62,"volume":2946}
{"time":"2009-05-06 12:09:02","price":11.62,"volume":10528}
{"time":"2009-05-06 12:09:03","price":11.625,"volume":2000}
{"time":"2009-05-06 12:09:03","price":11.615,"volume":2878}
{"time":"2009-05-06 12:09:04","price":11.625,"volume":1000}
{"time":"2009-05-06 12:09:04","price":11.625,"volume":24836}
{"time":"2009-05-06 12:09:05","price":11.625,"volume":25164}
{"time":"2009-05-06 12:09:05","price":11.625,"volume":1000}
{"time":"2009-05-06 12:09:05","price":11.625,"volume":6066}
{"time":"2009-05-06 12:09:05","price":11.63,"volume":3400}
{"time":"2009-05-06 12:09:05","price":11.625,"volume":2700}
{"time":"2009-05-06 12:09:06","price":11.63,"volume":7010}
{"time":"2009-05-06 12:09:06","price":11.63,"volume":1132}
{"time":"2009-05-06 12:09:06","price":11.63,"volume":3202}
{"time":"2009-05-06 12:09:06","price":11.63,"volume":11324}
{"time":"2009-05-06 12:09:06","price":11.63,"volume":776}
{"time":"2009-05-06 12:09:06","price":11.63,"volume":5926}
{"time":"2009-05-06 12:09:06","price":11.63,"volume":1014}
{"time":"2009-05-06 12:09:07","price":11.635,"volume":1000}
{"time":"2009-05-06 12:09:07","price":11.63,"volume":718}
{"time":"2009-05-06 12:09:08","price":11.635,"volume":1000}
{"time":"2009-05-06 12:09:08","price":11.635,"volume":1000}
{"time":"2009-05-06 12:09:08","price":11.635,"volume":6000}
{"time":"2009-05-06 12:09:08","price":11.635,"volume":4000}
{"time":"2009-05-06 12:09:08","price":11.635,"volume":4000}
{"time":"2009-05-06 12:09:08","price":11.64,"volume":4210}
{"time":"2009-05-06 12:09:08","price":11.64,"volume":2000}
{"time":"2009-05-06 12:09:08","price":11.64,"volume":2000}
{"time":"2009-05-06 12:09:08","price":11.64,"volume":1000}
{"time":"2009-05-06 12:09:08","price":11.64,"volume":25000}
{"time":"2009-05-06 12:09:08","price":11.64,"volume":5000}
{"time":"2009-05-06 12:09:09","price":11.64,"volume":20}
{"time":"2009-05-06 12:09:10","price":11.64,"volume":1180}
{"time":"2009-05-06 12:09:10","price":11.64,"volume":1000}
{"time":"2009-05-06 12:09:10","price":11.64,"volume":1512}
{"time":"2009-05-06 12:09:10","price":11.64,"volume":1488}
{"time":"2009-05-06 12:09:10","price":11.635,"volume":400}
{"time":"2009-05-06 12:09:10","price":11.635,"volume":800}
{"time":"2009-05-06 12:09:10","price":11.635,"volume":1000}
{"time":"2009-05-06 12:09:10","price":11.635,"volume":4000}
{"time":"2009-05-06 12:09:10","price":11.635,"volume":6000}
{"time":"2009-05-06 12:09:10","price":11.635,"volume":2000}
{"time":"2009-05-06 12:09:10","price":11.635,"volume":3000}
{"time":"2009-05-06 12:09:10","price":11.635,"volume":1000}
{"time":"2009-05-06 12:09:10","price":11.64,"volume":21268}
{"time":"2009-05-06 12:09:10","price":11.64,"volume":4000}
{"time":"2009-05-06 12:09:11","price":11.645,"volume":7982}
{"time":"2009-05-06 12:09:11","price":11.645,"volume":4428}
{"time":"2009-05-06 12:09:11","price":11.64,"volume":564}
{"time":"2009-05-06 12:09:11","price":11.64,"volume":1052}
{"time":"2009-05-06 12:09:11","price":11.64,"volume":400}
{"time":"2009-05-06 12:09:11","price":11.64,"volume":3600}
{"time":"2009-05-06 12:09:11","price":11.645,"volume":1000}
{"time":"2009-05-06 12:09:11","price":11.65,"volume":5100}
{"time":"2009-05-06 12:09:12","price":11.65,"volume":2000}
{"time":"2009-05-06 12:09:12","price":11.65,"volume":1000}
{"time":"2009-05-06 12:09:12","price":11.65,"volume":2000}
{"time":"2009-05-06 12:09:12","price":11.65,"volume":2960}
{"time":"2009-05-06 12:09:12","price":11.65,"volume":14894}
{"time":"2009-05-06 12:09:12","price":11.65,"volume":186}
{"time":"2009-05-06 12:09:12","price":11.645,"volume":1814}
{"time":"2009-05-06 12:09:12","price":11.655,"volume":3000}
{"time":"2009-05-06 12:09:12","price":11.655,"volume":2000}
{"time":"2009-05-06 12:09:12","price":11.655,"volume":4000}
{"time":"2009-05-06 12:09:12","price":11.655,"volume":2000}
{"time":"2009-05-06 12:09:12","price":11.655,"volume":2000}
{"time":"2009-05-06 12:09:12","price":11.655,"volume":1200}
{"time":"2009-05-06 12:09:14","price":11.66,"volume":4996}
{"time":"2009-05-06 12:09:14","price":11.66,"volume":3328}
{"time":"2009-05-06 12:09:14","price":11.66,"volume":22404}
{"time":"2009-05-06 12:09:14","price":11.66,"volume":1880}
{"time":"2009-05-06 12:09:14","price":11.66,"volume":6282}
{"time":"2009-05-06 12:09:14","price":11.66,"volume":11838}
{"time":"2009-05-06 12:09:14","price":11.66,"volume":2000}
{"time":"2009-05-06 12:09:14","price":11.66,"volume":8860}
{"time":"2009-05-06 12:09:14","price":11.66,"volume":17538}
{"time":"2009-05-06 12:09:14","price":11.66,"volume":3602}
{"time":"2009-05-06 12:09:14","price":11.665,"volume":10000}
{"time":"2009-05-06 12:09:14","price":11.665,"volume":4000}
{"time":"2009-05-06 12:09:14","price":11.665,"volume":2000}
{"time":"2009-05-06 12:09:14","price":11.665,"volume":1346}
{"time":"2009-05-06 12:09:14","price":11.665,"volume":1654}
{"time":"2009-05-06 12:09:14","price":11.665,"volume":2000}
{"time":"2009-05-06 12:09:15","price":11.665,"volume":654}
{"time":"2009-05-06 12:09:15","price":11.665,"volume":692}
{"time":"2009-05-06 12:09:15","price":11.665,"volume":654}
{"time":"2009-05-06 12:09:16","price":11.67,"volume":10000}
{"time":"2009-05-06 12:09:16","price":11.67,"volume":20000}
{"time":"2009-05-06 12:09:16","price":11.67,"volume":30000}
{"time":"2009-05-06 12:09:16","price":11.67,"volume":1100}
{"time":"2009-05-06 12:09:16","price":11.67,"volume":6000}
{"time":"2009-05-06 12:09:16","price":11.67,"volume":3000}
{"time":"2009-05-06 12:09:16","price":11.67,"volume":4000}
{"time":"2009-05-06 12:09:16","price":11.675,"volume":8932}
{"time":"2009-05-06 12:09:16","price":11.675,"volume":1068}
{"time":"2009-05-06 12:09:16","price":11.675,"volume":400}
{"time":"2009-05-06 12:09:16","price":11.675,"volume":5000}
{"time":"2009-05-06 12:09:16","price":11.675,"volume":3000}
{"time":"2009-05-06 12:09:16","price":11.675,"volume":400}
{"time":"2009-05-06 12:09:16","price":11.675,"volume":7776}
{"time":"2009-05-06 12:09:16","price":11.675,"volume":3046}
{"time":"2009-05-06 12:09:17","price":11.675,"volume":4000}
{"time":"2009-05-06 12:09:17","price":11.675,"volume":2000}
{"time":"2009-05-06 12:09:17","price":11.675,"volume":1178}
{"time":"2009-05-06 12:09:17","price":11.675,"volume":3988}
{"time":"2009-05-06 12:09:18","price":11.68,"volume":1000}
{"time":"2009-05-06 12:09:18","price":11.68,"volume":1000}
{"time":"2009-05-06 12:09:18","price":11.68,"volume":3806}
{"time":"2009-05-06 12:09:18","price":11.68,"volume":6194}
{"time":"2009-05-06 12:09:19","price":11.68,"volume":3806}
{"time":"2009-05-06 12:09:19","price":11.675,"volume":12}
{"time":"2009-05-06 12:09:19","price":11.675,"volume":182}
{"time":"2009-05-06 12:09:19","price":11.68,"volume":16918}
{"time":"2009-05-06 12:09:19","price":11.68,"volume":15958}
{"time":"2009-05-06 12:09:19","price":11.685,"volume":1100}
{"time":"2009-05-06 12:09:19","price":11.685,"volume":2042}
{"time":"2009-05-06 12:09:20","price":11.67,"volume":12}
{"time":"2009-05-06 12:09:20","price":11.68,"volume":4000}
{"time":"2009-05-06 12:09:21","price":11.68,"volume":2680}
{"time":"2009-05-06 12:09:22","price":11.67,"volume":2704}
{"time":"2009-05-06 12:09:22","price":11.67,"volume":4136}
{"time":"2009-05-06 12:09:22","price":11.67,"volume":2534}
{"time":"2009-05-06 12:09:23","price":11.67,"volume":626}
{"time":"2009-05-06 12:09:23","price":11.675,"volume":1000}
{"time":"2009-05-06 12:09:23","price":11.675,"volume":1000}
{"time":"2009-05-06 12:09:23","price":11.675,"volume":1000}
{"time":"2009-05-06 12:09:23","price":11.68,"volume":1334}
{"time":"2009-05-06 12:09:23","price":11.68,"volume":3000}
{"time":"2009-05-06 12:09:24","price":11.68,"volume":2986}
{"time":"2009-05-06 12:09:24","price":11.68,"volume":4000}
{"time":"2009-05-06 12:09:24","price":11.68,"volume":2000}
{"time":"2009-05-06 12:09:24","price":11.685,"volume":7958}
{"time":"2009-05-06 12:09:24","price":11.685,"volume":2000}
{"time":"2009-05-06 12:09:24","price":11.685,"volume":3000}
{"time":"2009-05-06 12:09:25","price":11.685,"volume":4000}
{"time":"2009-05-06 12:09:25","price":11.685,"volume":11750}
{"time":"2009-05-06 12:09:25","price":11.685,"volume":20000}
{"time":"2009-05-06 12:09:25","price":11.685,"volume":4000}
{"time":"2009-05-06 12:09:25","price":11.685,"volume":2000}
{"time":"2009-05-06 12:09:25","price":11.68,"volume":4000}
{"time":"2009-05-06 12:09:25","price":11.675,"volume":4000}
{"time":"2009-05-06 12:09:25","price":11.675,"volume":3552}
{"time":"2009-05-06 12:09:25","price":11.68,"volume":2000}
{"time":"2009-05-06 12:09:25","price":11.685,"volume":4000}
{"time":"2009-05-06 12:09:25","price":11.68,"volume":2000}
{"time":"2009-05-06 12:09:26","price":11.685,"volume":1434}
{"time":"2009-05-06 12:09:26","price":11.685,"volume":9126}
{"time":"2009-05-06 12:09:26","price":11.685,"volume":874}
{"time":"2009-05-06 12:09:26","price":11.69,"volume":2000}
{"time":"2009-05-06 12:09:26","price":11.69,"volume":7126}
{"time":"2009-05-06 12:09:26","price":11.69,"volume":1000}
{"time":"2009-05-06 12:09:26","price":11.69,"volume":1000}
{"time":"2009-05-06 12:09:26","price":11.69,"volume":1000}
{"time":"2009-05-06 12:09:26","price":11.69,"volume":3000}
{"time":"2009-05-06 12:09:26","price":11.69,"volume":4042}
{"time":"2009-05-06 12:09:26","price":11.69,"volume":3000}
{"time":"2009-05-06 12:09:26","price":11.69,"volume":832}
{"time":"2009-05-06 12:09:26","price":11.69,"volume":2406}
{"time":"2009-05-06 12:09:26","price":11.69,"volume":762}
{"time":"2009-05-06 12:09:27","price":11.69,"volume":9100}
{"time":"2009-05-06 12:09:27","price":11.695,"volume":1000}
{"time":"2009-05-06 12:09:27","price":11.69,"volume":4126}
{"time":"2009-05-06 12:09:28","price":11.685,"volume":942}
{"time":"2009-05-06 12:09:30","price":11.69,"volume":10000}
{"time":"2009-05-06 12:09:31","price":11.69,"volume":10000}
{"time":"2009-05-06 12:09:32","price":11.695,"volume":536}
{"time":"2009-05-06 12:09:32","price":11.695,"volume":9000}
{"time":"2009-05-06 12:09:32","price":11.695,"volume":10000}
{"time":"2009-05-06 12:09:32","price":11.695,"volume":1000}
{"time":"2009-05-06 12:09:32","price":11.695,"volume":1000}
{"time":"2009-05-06 12:09:34","price":11.7,"volume":1140}
{"time":"2009-05-06 12:09:34","price":11.7,"volume":2000}
{"time":"2009-05-06 12:09:34","price":11.7,"volume":3426}
{"time":"2009-05-06 12:09:34","price":11.7,"volume":4000}
{"time":"2009-05-06 12:09:35","price":11.7,"volume":2574}
{"time":"2009-05-06 12:09:35","price":11.7,"volume":10000}
{"time":"2009-05-06 12:09:35","price":11.7,"volume":4000}
{"time":"2009-05-06 12:09:35","price":11.7,"volume":20000}
{"time":"2009-05-06 12:09:35","price":11.7,"volume":5600}
{"time":"2009-05-06 12:09:35","price":11.7,"volume":60000}
{"time":"2009-05-06 12:09:35","price":11.7,"volume":2988}
{"time":"2009-05-06 12:09:35","price":11.7,"volume":3000}
{"time":"2009-05-06 12:09:35","price":11.7,"volume":3658}
{"time":"2009-05-06 12:09:35","price":11.7,"volume":15400}
{"time":"2009-05-06 12:09:35","price":11.7,"volume":2834}
{"time":"2009-05-06 12:09:35","price":11.7,"volume":1418}
{"time":"2009-05-06 12:09:36","price":11.705,"volume":20000}
{"time":"2009-05-06 12:09:36","price":11.705,"volume":3000}
{"time":"2009-05-06 12:09:36","price":11.71,"volume":2000}
{"time":"2009-05-06 12:09:36","price":11.71,"volume":3280}
{"time":"2009-05-06 12:09:36","price":11.7,"volume":1800}
{"time":"2009-05-06 12:09:37","price":11.71,"volume":6720}
{"time":"2009-05-06 12:09:37","price":11.71,"volume":20000}
{"time":"2009-05-06 12:09:37","price":11.71,"volume":14304}
{"time":"2009-05-06 12:09:37","price":11.71,"volume":3000}
{"time":"2009-05-06 12:09:37","price":11.71,"volume":2000}
{"time":"2009-05-06 12:09:37","price":11.71,"volume":10000}
{"time":"2009-05-06 12:09:42","price":11.715,"volume":20000}
{"time":"2009-05-06 12:09:42","price":11.715,"volume":2882}
{"time":"2009-05-06 12:09:42","price":11.71,"volume":22872}
{"time":"2009-05-06 12:09:42","price":11.71,"volume":11948}
{"time":"2009-05-06 12:09:42","price":11.705,"volume":4000}
{"time":"2009-05-06 12:09:42","price":11.71,"volume":4000}
{"time":"2009-05-06 12:09:43","price":11.7,"volume":406}
{"time":"2009-05-06 12:09:43","price":11.7,"volume":2476}
{"time":"2009-05-06 12:09:43","price":11.7,"volume":1000}
{"time":"2009-05-06 12:09:43","price":11.7,"volume":1412}
{"time":"2009-05-06 12:09:43","price":11.7,"volume":588}
{"time":"2009-05-06 12:09:43","price":11.7,"volume":1000}
{"time":"2009-05-06 12:09:43","price":11.7,"volume":1000}
{"time":"2009-05-06 12:09:44","price":11.7,"volume":2588}
{"time":"2009-05-06 12:09:44","price":11.7,"volume":1412}
{"time":"2009-05-06 12:09:44","price":11.7,"volume":1540}
{"time":"2009-05-06 12:09:44","price":11.7,"volume":1460}
{"time":"2009-05-06 12:09:44","price":11.7,"volume":1000}
{"time":"2009-05-06 12:09:44","price":11.7,"volume":2000}
{"time":"2009-05-06 12:09:44","price":11.7,"volume":540}
{"time":"2009-05-06 12:09:44","price":11.705,"volume":2000}
{"time":"2009-05-06 12:09:44","price":11.7,"volume":3000}
{"time":"2009-05-06 12:09:45","price":11.695,"volume":2992}
{"time":"2009-05-06 12:09:45","price":11.695,"volume":2992}
{"time":"2009-05-06 12:09:45","price":11.695,"volume":2992}
{"time":"2009-05-06 12:09:45","price":11.695,"volume":1024}
{"time":"2009-05-06 12:09:45","price":11.695,"volume":1324}
{"time":"2009-05-06 12:09:45","price":11.695,"volume":2676}
{"time":"2009-05-06 12:09:45","price":11.695,"volume":1324}
{"time":"2009-05-06 12:09:45","price":11.695,"volume":3792}
{"time":"2009-05-06 12:09:45","price":11.695,"volume":208}
{"time":"2009-05-06 12:09:45","price":11.695,"volume":2468}
{"time":"2009-05-06 12:09:45","price":11.695,"volume":1532}
{"time":"2009-05-06 12:09:45","price":11.7,"volume":4000}
{"time":"2009-05-06 12:09:45","price":11.705,"volume":2000}
{"time":"2009-05-06 12:09:45","price":11.705,"volume":2000}
{"time":"2009-05-06 12:09:45","price":11.695,"volume":1468}
{"time":"2009-05-06 12:09:46","price":11.69,"volume":376}
{"time":"2009-05-06 12:09:46","price":11.69,"volume":1800}
{"time":"2009-05-06 12:09:47","price":11.69,"volume":1684}
{"time":"2009-05-06 12:09:47","price":11.69,"volume":532}
{"time":"2009-05-06 12:09:47","price":11.7,"volume":3468}
{"time":"2009-05-06 12:09:47","price":11.7,"volume":532}
{"time":"2009-05-06 12:09:47","price":11.7,"volume":3490}
{"time":"2009-05-06 12:09:48","price":11.69,"volume":2000}
{"time":"2009-05-06 12:09:48","price":11.7,"volume":3490}
{"time":"2009-05-06 12:09:48","price":11.705,"volume":2000}
{"time":"2009-05-06 12:09:48","price":11.705,"volume":4000}
{"time":"2009-05-06 12:09:48","price":11.705,"volume":7444}
{"time":"2009-05-06 12:09:48","price":11.705,"volume":2000}
{"time":"2009-05-06 12:09:48","price":11.705,"volume":2992}
{"time":"2009-05-06 12:09:48","price":11.705,"volume":2992}
{"time":"2009-05-06 12:09:48","price":11.71,"volume":2000}
{"time":"2009-05-06 12:09:48","price":11.705,"volume":4882}
{"time":"2009-05-06 12:09:48","price":11.705,"volume":4882}
{"time":"2009-05-06 12:09:48","price":11.71,"volume":1384}
{"time":"2009-05-06 12:09:49","price":11.705,"volume":4000}
{"time":"2009-05-06 12:09:49","price":11.705,"volume":49076}
{"time":"2009-05-06 12:09:49","price":11.705,"volume":63602}
{"time":"2009-05-06 12:09:49","price":11.705,"volume":2852}
{"time":"2009-05-06 12:09:49","price":11.705,"volume":572}
{"time":"2009-05-06 12:09:49","price":11.705,"volume":2552}
{"time":"2009-05-06 12:09:49","price":11.695,"volume":4338}
{"time":"2009-05-06 12:09:49","price":11.695,"volume":4000}
{"time":"2009-05-06 12:09:49","price":11.69,"volume":4000}
{"time":"2009-05-06 12:09:49","price":11.69,"volume":5000}
{"time":"2009-05-06 12:09:49","price":11.705,"volume":4000}
{"time":"2009-05-06 12:09:49","price":11.69,"volume":548}
{"time":"2009-05-06 12:09:49","price":11.68,"volume":4774}
{"time":"2009-05-06 12:09:49","price":11.685,"volume":4286}
{"time":"2009-05-06 12:09:49","price":11.685,"volume":5236}
{"time":"2009-05-06 12:09:49","price":11.68,"volume":1226}
{"time":"2009-05-06 12:09:49","price":11.68,"volume":2574}
{"time":"2009-05-06 12:09:49","price":11.685,"volume":400}
{"time":"2009-05-06 12:09:49","price":11.68,"volume":19016}
{"time":"2009-05-06 12:09:50","price":11.68,"volume":2844}
{"time":"2009-05-06 12:09:50","price":11.675,"volume":4000}
{"time":"2009-05-06 12:09:50","price":11.675,"volume":2000}
{"time":"2009-05-06 12:09:50","price":11.675,"volume":2000}
{"time":"2009-05-06 12:09:50","price":11.675,"volume":1000}
{"time":"2009-05-06 12:09:50","price":11.675,"volume":8000}
{"time":"2009-05-06 12:09:50","price":11.675,"volume":2000}
{"time":"2009-05-06 12:09:51","price":11.675,"volume":2000}
{"time":"2009-05-06 12:09:51","price":11.685,"volume":2000}
{"time":"2009-05-06 12:09:51","price":11.685,"volume":2000}
{"time":"2009-05-06 12:09:51","price":11.68,"volume":1000}
{"time":"2009-05-06 12:09:51","price":11.675,"volume":2000}
{"time":"2009-05-06 12:09:52","price":11.685,"volume":2000}
{"time":"2009-05-06 12:09:52","price":11.685,"volume":2000}
{"time":"2009-05-06 12:09:52","price":11.69,"volume":2000}
{"time":"2009-05-06 12:09:52","price":11.69,"volume":6000}
{"time":"2009-05-06 12:09:52","price":11.69,"volume":3000}
{"time":"2009-05-06 12:09:52","price":11.685,"volume":3000}
{"time":"2009-05-06 12:09:52","price":11.68,"volume":1024}
{"time":"2009-05-06 12:09:52","price":11.68,"volume":1976}
{"time":"2009-05-06 12:09:53","price":11.68,"volume":4000}
{"time":"2009-05-06 12:09:53","price":11.68,"volume":1970}
{"time":"2009-05-06 12:09:53","price":11.675,"volume":1800}
{"time":"2009-05-06 12:09:53","price":11.675,"volume":1000}
{"time":"2009-05-06 12:09:55","price":11.67,"volume":1684}
{"time":"2009-05-06 12:09:55","price":11.67,"volume":6000}
{"time":"2009-05-06 12:09:55","price":11.67,"volume":2316}
{"time":"2009-05-06 12:09:55","price":11.67,"volume":4000}
{"time":"2009-05-06 12:09:56","price":11.665,"volume":346}
{"time":"2009-05-06 12:09:56","price":11.665,"volume":1754}
{"time":"2009-05-06 12:09:56","price":11.665,"volume":1086}
{"time":"2009-05-06 12:09:56","price":11.665,"volume":2974}
{"time":"2009-05-06 12:09:56","price":11.665,"volume":1000}
{"time":"2009-05-06 12:09:57","price":11.665,"volume":4000}
{"time":"2009-05-06 12:09:57","price":11.67,"volume":3200}
{"time":"2009-05-06 12:09:58","price":11.675,"volume":2784}
{"time":"2009-05-06 12:09:58","price":11.68,"volume":10000}
{"time":"2009-05-06 12:09:58","price":11.68,"volume":4000}
{"time":"2009-05-06 12:09:58","price":11.68,"volume":600}
{"time":"2009-05-06 12:09:58","price":11.68,"volume":45400}
{"time":"2009-05-06 12:09:58","price":11.675,"volume":4000}
{"time":"2009-05-06 12:09:58","price":11.68,"volume":11474}
{"time":"2009-05-06 12:09:59","price":11.68,"volume":6186}
{"time":"2009-05-06 12:09:59","price":11.68,"volume":18558}
{"time":"2009-05-06 12:09:59","price":11.68,"volume":12372}
{"time":"2009-05-06 12:09:59","price":11.68,"volume":3410}
{"time":"2009-05-06 12:09:59","price":11.67,"volume":4000}
{"time":"2009-05-06 12:09:59","price":11.665,"volume":9186}
{"time":"2009-05-06 12:09:59","price":11.665,"volume":4000}
{"time":"2009-05-06 12:09:59","price":11.665,"volume":4000}
{"time":"2009-05-06 12:09:59","price":11.66,"volume":4140}
{"time":"2009-05-06 12:09:59","price":11.66,"volume":7130}
{"time":"2009-05-06 12:10:00","price":11.665,"volume":4000}
{"time":"2009-05-06 12:10:00","price":11.655,"volume":4000}
{"time":"2009-05-06 12:10:00","price":11.655,"volume":10600}
{"time":"2009-05-06 12:10:00","price":11.66,"volume":1000}
{"time":"2009-05-06 12:10:01","price":11.66,"volume":1000}
{"time":"2009-05-06 12:10:01","price":11.66,"volume":2000}
{"time":"2009-05-06 12:10:01","price":11.655,"volume":4142}
{"time":"2009-05-06 12:10:01","price":11.66,"volume":2000}
{"time":"2009-05-06 12:10:01","price":11.66,"volume":2000}
{"time":"2009-05-06 12:10:01","price":11.66,"volume":1000}
{"time":"2009-05-06 12:10:01","price":11.66,"volume":4000}
{"time":"2009-05-06 12:10:02","price":11.66,"volume":3000}
{"time":"2009-05-06 12:10:02","price":11.66,"volume":4000}
{"time":"2009-05-06 12:10:04","price":11.66,"volume":400}
{"time":"2009-05-06 12:10:04","price":11.655,"volume":2044}
{"time":"2009-05-06 12:10:06","price":11.65,"volume":890}
{"time":"2009-05-06 12:10:06","price":11.65,"volume":3110}
{"time":"2009-05-06 12:10:07","price":11.66,"volume":1600}
{"time":"2009-05-06 12:10:07","price":11.66,"volume":8400}
{"time":"2009-05-06 12:10:09","price":11.655,"volume":1000}
{"time":"2009-05-06 12:10:09","price":11.66,"volume":1600}
{"time":"2009-05-06 12:10:09","price":11.66,"volume":808}
{"time":"2009-05-06 12:10:09","price":11.66,"volume":10000}
{"time":"2009-05-06 12:10:09","price":11.66,"volume":2696}
{"time":"2009-05-06 12:10:09","price":11.66,"volume":10000}
{"time":"2009-05-06 12:10:10","price":11.665,"volume":6000}
{"time":"2009-05-06 12:10:11","price":11.665,"volume":2734}
{"time":"2009-05-06 12:10:11","price":11.665,"volume":2992}
{"time":"2009-05-06 12:10:11","price":11.665,"volume":2992}
{"time":"2009-05-06 12:10:11","price":11.665,"volume":1282}
{"time":"2009-05-06 12:10:12","price":11.67,"volume":4690}
{"time":"2009-05-06 12:10:13","price":11.67,"volume":5282}
{"time":"2009-05-06 12:10:13","price":11.67,"volume":21922}
{"time":"2009-05-06 12:10:13","price":11.665,"volume":4504}
{"time":"2009-05-06 12:10:13","price":11.665,"volume":15496}
{"time":"2009-05-06 12:10:13","price":11.67,"volume":5356}
{"time":"2009-05-06 12:10:14","price":11.67,"volume":414}
{"time":"2009-05-06 12:10:14","price":11.67,"volume":1072}
{"time":"2009-05-06 12:10:14","price":11.67,"volume":1470}
{"time":"2009-05-06 12:10:14","price":11.67,"volume":1488}
{"time":"2009-05-06 12:10:15","price":11.67,"volume":2596}
{"time":"2009-05-06 12:10:15","price":11.67,"volume":4000}
{"time":"2009-05-06 12:10:15","price":11.67,"volume":3754}
{"time":"2009-05-06 12:10:15","price":11.67,"volume":5038}
{"time":"2009-05-06 12:10:15","price":11.67,"volume":5392}
{"time":"2009-05-06 12:10:15","price":11.67,"volume":808}
{"time":"2009-05-06 12:10:15","price":11.67,"volume":4000}
{"time":"2009-05-06 12:10:17","price":11.675,"volume":1800}
{"time":"2009-05-06 12:10:17","price":11.675,"volume":2200}
{"time":"2009-05-06 12:10:18","price":11.68,"volume":10000}
{"time":"2009-05-06 12:10:23","price":11.69,"volume":20000}
{"time":"2009-05-06 12:10:24","price":11.69,"volume":14896}
{"time":"2009-05-06 12:10:24","price":11.68,"volume":30000}
{"time":"2009-05-06 12:10:24","price":11.68,"volume":2984}
{"time":"2009-05-06 12:10:24","price":11.68,"volume":4000}
{"time":"2009-05-06 12:10:24","price":11.675,"volume":4000}
{"time":"2009-05-06 12:10:24","price":11.675,"volume":3400}
{"time":"2009-05-06 12:10:24","price":11.675,"volume":6686}
{"time":"2009-05-06 12:10:24","price":11.675,"volume":10342}
{"time":"2009-05-06 12:10:24","price":11.675,"volume":6686}
{"time":"2009-05-06 12:10:24","price":11.675,"volume":17028}
{"time":"2009-05-06 12:10:24","price":11.675,"volume":17028}
{"time":"2009-05-06 12:10:24","price":11.675,"volume":2094}
{"time":"2009-05-06 12:10:24","price":11.68,"volume":2972}
{"time":"2009-05-06 12:10:24","price":11.68,"volume":2000}
{"time":"2009-05-06 12:10:24","price":11.68,"volume":37824}
{"time":"2009-05-06 12:10:24","price":11.68,"volume":6060}
{"time":"2009-05-06 12:10:25","price":11.685,"volume":800}
{"time":"2009-05-06 12:10:25","price":11.685,"volume":2000}
{"time":"2009-05-06 12:10:25","price":11.685,"volume":2000}
{"time":"2009-05-06 12:10:25","price":11.685,"volume":5200}
{"time":"2009-05-06 12:10:25","price":11.68,"volume":3200}
{"time":"2009-05-06 12:10:25","price":11.685,"volume":4000}
{"time":"2009-05-06 12:10:25","price":11.675,"volume":600}
{"time":"2009-05-06 12:10:25","price":11.675,"volume":16}
{"time":"2009-05-06 12:10:25","price":11.675,"volume":972}
{"time":"2009-05-06 12:10:25","price":11.675,"volume":1400}
{"time":"2009-05-06 12:10:26","price":11.68,"volume":2000}
{"time":"2009-05-06 12:10:26","price":11.685,"volume":4752}
{"time":"2009-05-06 12:10:26","price":11.685,"volume":32}
{"time":"2009-05-06 12:10:26","price":11.685,"volume":6400}
{"time":"2009-05-06 12:10:26","price":11.685,"volume":1366}
{"time":"2009-05-06 12:10:26","price":11.685,"volume":4596}
{"time":"2009-05-06 12:10:29","price":11.675,"volume":32}
{"time":"2009-05-06 12:10:32","price":11.68,"volume":2000}
{"time":"2009-05-06 12:10:33","price":11.68,"volume":1116}
{"time":"2009-05-06 12:10:33","price":11.68,"volume":1400}
{"time":"2009-05-06 12:10:33","price":11.675,"volume":576}
{"time":"2009-05-06 12:10:34","price":11.68,"volume":1800}
{"time":"2009-05-06 12:10:34","price":11.68,"volume":1400}
{"time":"2009-05-06 12:10:35","price":11.68,"volume":15980}
{"time":"2009-05-06 12:10:35","price":11.68,"volume":820}
{"time":"2009-05-06 12:10:35","price":11.68,"volume":2070}
{"time":"2009-05-06 12:10:35","price":11.685,"volume":20000}
{"time":"2009-05-06 12:10:35","price":11.685,"volume":2890}
{"time":"2009-05-06 12:10:37","price":11.685,"volume":1400}
{"time":"2009-05-06 12:10:37","price":11.685,"volume":600}
{"time":"2009-05-06 12:10:37","price":11.685,"volume":1400}
{"time":"2009-05-06 12:10:37","price":11.685,"volume":1400}
{"time":"2009-05-06 12:10:39","price":11.69,"volume":10000}
{"time":"2009-05-06 12:10:39","price":11.69,"volume":4000}
{"time":"2009-05-06 12:10:39","price":11.69,"volume":842}
{"time":"2009-05-06 12:10:40","price":11.69,"volume":2878}
{"time":"2009-05-06 12:10:40","price":11.69,"volume":10000}
{"time":"2009-05-06 12:10:40","price":11.68,"volume":6000}
{"time":"2009-05-06 12:10:42","price":11.685,"volume":2000}
{"time":"2009-05-06 12:10:45","price":11.69,"volume":2100}
{"time":"2009-05-06 12:10:45","price":11.69,"volume":3296}
{"time":"2009-05-06 12:10:45","price":11.69,"volume":4604}
{"time":"2009-05-06 12:10:49","price":11.68,"volume":2024}
{"time":"2009-05-06 12:10:49","price":11.68,"volume":4002}
{"time":"2009-05-06 12:10:49","price":11.68,"volume":2992}
{"time":"2009-05-06 12:10:49","price":11.68,"volume":2732}
{"time":"2009-05-06 12:10:51","price":11.68,"volume":2992}
{"time":"2009-05-06 12:10:51","price":11.68,"volume":4000}
{"time":"2009-05-06 12:10:52","price":11.68,"volume":15258}
{"time":"2009-05-06 12:10:52","price":11.68,"volume":1800}
{"time":"2009-05-06 12:10:53","price":11.68,"volume":4000}
{"time":"2009-05-06 12:10:54","price":11.675,"volume":29392}
{"time":"2009-05-06 12:10:54","price":11.675,"volume":20000}
{"time":"2009-05-06 12:10:54","price":11.675,"volume":4000}
{"time":"2009-05-06 12:10:54","price":11.675,"volume":2000}
{"time":"2009-05-06 12:10:54","price":11.675,"volume":1000}
{"time":"2009-05-06 12:10:54","price":11.675,"volume":1018}
{"time":"2009-05-06 12:10:54","price":11.675,"volume":1578}
{"time":"2009-05-06 12:10:54","price":11.675,"volume":158}
{"time":"2009-05-06 12:10:54","price":11.67,"volume":2000}
{"time":"2009-05-06 12:10:54","price":11.67,"volume":1000}
{"time":"2009-05-06 12:10:55","price":11.67,"volume":7856}
{"time":"2009-05-06 12:10:55","price":11.67,"volume":2962}
{"time":"2009-05-06 12:11:00","price":11.665,"volume":2980}
{"time":"2009-05-06 12:11:00","price":11.665,"volume":2058}
{"time":"2009-05-06 12:11:00","price":11.665,"volume":2992}
{"time":"2009-05-06 12:11:00","price":11.665,"volume":1970}
{"time":"2009-05-06 12:11:00","price":11.665,"volume":1000}
{"time":"2009-05-06 12:11:04","price":11.66,"volume":952}
{"time":"2009-05-06 12:11:06","price":11.66,"volume":1712}
{"time":"2009-05-06 12:11:06","price":11.66,"volume":1996}
{"time":"2009-05-06 12:11:06","price":11.67,"volume":3120}
{"time":"2009-05-06 12:11:06","price":11.67,"volume":8952}
{"time":"2009-05-06 12:11:06","price":11.67,"volume":4000}
{"time":"2009-05-06 12:11:06","price":11.67,"volume":12146}
{"time":"2009-05-06 12:11:06","price":11.67,"volume":4000}
{"time":"2009-05-06 12:11:07","price":11.675,"volume":1800}
{"time":"2009-05-06 12:11:09","price":11.67,"volume":4000}
{"time":"2009-05-06 12:11:11","price":11.675,"volume":34}
{"time":"2009-05-06 12:11:12","price":11.675,"volume":1150}
{"time":"2009-05-06 12:11:15","price":11.675,"volume":2000}
{"time":"2009-05-06 12:11:15","price":11.675,"volume":1000}
{"time":"2009-05-06 12:11:18","price":11.68,"volume":15980}
{"time":"2009-05-06 12:11:22","price":11.68,"volume":33420}
{"time":"2009-05-06 12:11:22","price":11.68,"volume":2000}
{"time":"2009-05-06 12:11:22","price":11.68,"volume":4000}
{"time":"2009-05-06 12:11:23","price":11.68,"volume":10000}
{"time":"2009-05-06 12:11:24","price":11.68,"volume":10580}
{"time":"2009-05-06 12:11:24","price":11.68,"volume":2832}
{"time":"2009-05-06 12:11:24","price":11.68,"volume":3116}
{"time":"2009-05-06 12:11:24","price":11.68,"volume":15472}
{"time":"2009-05-06 12:11:24","price":11.68,"volume":4528}
{"time":"2009-05-06 12:11:24","price":11.68,"volume":1800}
{"time":"2009-05-06 12:11:24","price":11.67,"volume":9212}
{"time":"2009-05-06 12:11:24","price":11.67,"volume":20428}
{"time":"2009-05-06 12:11:24","price":11.675,"volume":840}
{"time":"2009-05-06 12:11:27","price":11.67,"volume":2992}
{"time":"2009-05-06 12:11:31","price":11.675,"volume":362}
{"time":"2009-05-06 12:11:31","price":11.675,"volume":910}
{"time":"2009-05-06 12:11:33","price":11.675,"volume":1576}
{"time":"2009-05-06 12:11:34","price":11.675,"volume":2992}
{"time":"2009-05-06 12:11:35","price":11.68,"volume":2000}
{"time":"2009-05-06 12:11:35","price":11.68,"volume":10000}
{"time":"2009-05-06 12:11:36","price":11.68,"volume":18000}
{"time":"2009-05-06 12:11:36","price":11.675,"volume":2992}
{"time":"2009-05-06 12:11:37","price":11.675,"volume":2992}
{"time":"2009-05-06 12:11:37","price":11.675,"volume":2574}
{"time":"2009-05-06 12:11:37","price":11.675,"volume":2992}
{"time":"2009-05-06 12:11:38","price":11.675,"volume":2610}
{"time":"2009-05-06 12:11:38","price":11.675,"volume":4000}
{"time":"2009-05-06 12:11:38","price":11.675,"volume":13332}
{"time":"2009-05-06 12:11:40","price":11.675,"volume":1800}
{"time":"2009-05-06 12:11:40","price":11.68,"volume":4000}
{"time":"2009-05-06 12:11:40","price":11.68,"volume":4246}
{"time":"2009-05-06 12:11:40","price":11.68,"volume":8066}
{"time":"2009-05-06 12:11:40","price":11.68,"volume":3688}
{"time":"2009-05-06 12:11:46","price":11.68,"volume":3092}
{"time":"2009-05-06 12:11:46","price":11.68,"volume":4000}
{"time":"2009-05-06 12:11:46","price":11.68,"volume":2984}
{"time":"2009-05-06 12:11:46","price":11.68,"volume":9924}
{"time":"2009-05-06 12:11:49","price":11.68,"volume":9924}
{"time":"2009-05-06 12:11:49","price":11.68,"volume":9924}
{"time":"2009-05-06 12:11:49","price":11.68,"volume":152}
{"time":"2009-05-06 12:11:54","price":11.67,"volume":2848}
{"time":"2009-05-06 12:11:54","price":11.67,"volume":6426}
{"time":"2009-05-06 12:11:54","price":11.67,"volume":3092}
{"time":"2009-05-06 12:11:55","price":11.675,"volume":2000}
{"time":"2009-05-06 12:11:56","price":11.67,"volume":6896}
{"time":"2009-05-06 12:11:56","price":11.67,"volume":9060}
{"time":"2009-05-06 12:11:56","price":11.67,"volume":2992}
{"time":"2009-05-06 12:11:56","price":11.67,"volume":2332}
{"time":"2009-05-06 12:11:57","price":11.67,"volume":352}
{"time":"2009-05-06 12:11:59","price":11.665,"volume":1200}
{"time":"2009-05-06 12:11:59","price":11.665,"volume":4000}
{"time":"2009-05-06 12:12:04","price":11.66,"volume":820}
{"time":"2009-05-06 12:12:04","price":11.66,"volume":10000}
{"time":"2009-05-06 12:12:05","price":11.65,"volume":8920}
{"time":"2009-05-06 12:12:05","price":11.65,"volume":11080}
{"time":"2009-05-06 12:12:05","price":11.65,"volume":3600}
{"time":"2009-05-06 12:12:05","price":11.65,"volume":8000}
{"time":"2009-05-06 12:12:05","price":11.65,"volume":920}
{"time":"2009-05-06 12:12:05","price":11.65,"volume":2480}
{"time":"2009-05-06 12:12:06","price":11.65,"volume":2800}
{"time":"2009-05-06 12:12:06","price":11.65,"volume":2400}
{"time":"2009-05-06 12:12:06","price":11.65,"volume":2600}
{"time":"2009-05-06 12:12:06","price":11.65,"volume":3600}
{"time":"2009-05-06 12:12:06","price":11.65,"volume":3800}
{"time":"2009-05-06 12:12:06","price":11.65,"volume":3600}
{"time":"2009-05-06 12:12:06","price":11.645,"volume":10000}
{"time":"2009-05-06 12:12:06","price":11.645,"volume":1622}
{"time":"2009-05-06 12:12:06","price":11.645,"volume":4000}
{"time":"2009-05-06 12:12:06","price":11.645,"volume":3984}
{"time":"2009-05-06 12:12:09","price":11.64,"volume":220}
{"time":"2009-05-06 12:12:11","price":11.64,"volume":16}
{"time":"2009-05-06 12:12:11","price":11.64,"volume":1584}
{"time":"2009-05-06 12:12:18","price":11.64,"volume":1100}
{"time":"2009-05-06 12:12:24","price":11.63,"volume":1896}
{"time":"2009-05-06 12:12:25","price":11.63,"volume":8104}
{"time":"2009-05-06 12:12:25","price":11.63,"volume":27966}
{"time":"2009-05-06 12:12:25","price":11.63,"volume":8792}
{"time":"2009-05-06 12:12:25","price":11.63,"volume":2000}
{"time":"2009-05-06 12:12:25","price":11.63,"volume":4000}
{"time":"2009-05-06 12:12:25","price":11.63,"volume":4000}
{"time":"2009-05-06 12:12:25","price":11.63,"volume":3992}
{"time":"2009-05-06 12:12:25","price":11.63,"volume":1146}
{"time":"2009-05-06 12:12:29","price":11.625,"volume":2336}
{"time":"2009-05-06 12:12:29","price":11.63,"volume":6884}
{"time":"2009-05-06 12:12:29","price":11.63,"volume":5048}
{"time":"2009-05-06 12:12:29","price":11.63,"volume":2992}
{"time":"2009-05-06 12:12:29","price":11.63,"volume":4060}
{"time":"2009-05-06 12:12:33","price":11.635,"volume":1488}
{"time":"2009-05-06 12:12:33","price":11.635,"volume":2512}
{"time":"2009-05-06 12:12:35","price":11.64,"volume":9234}
{"time":"2009-05-06 12:12:35","price":11.64,"volume":766}
{"time":"2009-05-06 12:12:35","price":11.64,"volume":10000}
{"time":"2009-05-06 12:12:35","price":11.64,"volume":896}
{"time":"2009-05-06 12:12:42","price":11.64,"volume":10000}
{"time":"2009-05-06 12:12:44","price":11.64,"volume":1600}
{"time":"2009-05-06 12:12:44","price":11.64,"volume":2502}
{"time":"2009-05-06 12:12:44","price":11.64,"volume":610}
{"time":"2009-05-06 12:12:47","price":11.64,"volume":10000}
{"time":"2009-05-06 12:12:50","price":11.645,"volume":10000}
{"time":"2009-05-06 12:12:51","price":11.65,"volume":10000}
{"time":"2009-05-06 12:12:51","price":11.65,"volume":4000}
{"time":"2009-05-06 12:12:51","price":11.65,"volume":2842}
{"time":"2009-05-06 12:12:54","price":11.655,"volume":5000}
{"time":"2009-05-06 12:12:54","price":11.655,"volume":5000}
{"time":"2009-05-06 12:12:58","price":11.665,"volume":1440}
{"time":"2009-05-06 12:12:58","price":11.665,"volume":3124}
{"time":"2009-05-06 12:12:58","price":11.665,"volume":4516}
{"time":"2009-05-06 12:13:05","price":11.67,"volume":2000}
{"time":"2009-05-06 12:13:07","price":11.665,"volume":20000}
{"time":"2009-05-06 12:13:07","price":11.665,"volume":2826}
{"time":"2009-05-06 12:13:07","price":11.66,"volume":392}
{"time":"2009-05-06 12:13:08","price":11.67,"volume":2000}
{"time":"2009-05-06 12:13:11","price":11.66,"volume":758}
{"time":"2009-05-06 12:13:16","price":11.65,"volume":5000}
{"time":"2009-05-06 12:13:16","price":11.65,"volume":300}
{"time":"2009-05-06 12:13:16","price":11.65,"volume":3200}
{"time":"2009-05-06 12:13:16","price":11.65,"volume":4000}
{"time":"2009-05-06 12:13:16","price":11.65,"volume":3360}
{"time":"2009-05-06 12:13:16","price":11.65,"volume":7954}
{"time":"2009-05-06 12:13:16","price":11.65,"volume":758}
{"time":"2009-05-06 12:13:16","price":11.65,"volume":4000}
{"time":"2009-05-06 12:13:17","price":11.65,"volume":10000}
{"time":"2009-05-06 12:13:19","price":11.65,"volume":1428}
{"time":"2009-05-06 12:13:27","price":11.665,"volume":10000}
{"time":"2009-05-06 12:13:27","price":11.665,"volume":800}
{"time":"2009-05-06 12:13:27","price":11.665,"volume":4000}
{"time":"2009-05-06 12:13:27","price":11.665,"volume":4000}
{"time":"2009-05-06 12:13:27","price":11.67,"volume":10000}
{"time":"2009-05-06 12:13:27","price":11.67,"volume":10000}
{"time":"2009-05-06 12:13:27","price":11.67,"volume":800}
{"time":"2009-05-06 12:13:27","price":11.67,"volume":3990}
{"time":"2009-05-06 12:13:27","price":11.67,"volume":5266}
{"time":"2009-05-06 12:13:27","price":11.67,"volume":1144}
{"time":"2009-05-06 12:13:32","price":11.665,"volume":1144}
{"time":"2009-05-06 12:13:34","price":11.665,"volume":2856}
{"time":"2009-05-06 12:13:55","price":11.67,"volume":200}
{"time":"2009-05-06 12:14:20","price":11.665,"volume":200}
{"time":"2009-05-06 12:14:20","price":11.67,"volume":3476}
{"time":"2009-05-06 12:14:20","price":11.665,"volume":2000}
{"time":"2009-05-06 12:14:20","price":11.66,"volume":1400}
{"time":"2009-05-06 12:14:20","price":11.66,"volume":3092}
{"time":"2009-05-06 12:14:20","price":11.66,"volume":2000}
{"time":"2009-05-06 12:14:20","price":11.66,"volume":2000}
{"time":"2009-05-06 12:14:20","price":11.66,"volume":1608}
{"time":"2009-05-06 12:14:20","price":11.67,"volume":6302}
{"time":"2009-05-06 12:14:20","price":11.67,"volume":888}
{"time":"2009-05-06 12:14:20","price":11.67,"volume":4000}
{"time":"2009-05-06 12:14:20","price":11.67,"volume":2000}
{"time":"2009-05-06 12:14:20","price":11.67,"volume":2912}
{"time":"2009-05-06 12:14:20","price":11.67,"volume":58758}
{"time":"2009-05-06 12:14:20","price":11.67,"volume":2232}
{"time":"2009-05-06 12:14:20","price":11.67,"volume":1262}
{"time":"2009-05-06 12:14:20","price":11.67,"volume":2940}
{"time":"2009-05-06 12:14:20","price":11.67,"volume":18706}
{"time":"2009-05-06 12:14:21","price":11.665,"volume":200}
{"time":"2009-05-06 12:14:33","price":11.665,"volume":260}
{"time":"2009-05-06 12:14:37","price":11.665,"volume":1200}
{"time":"2009-05-06 12:14:42","price":11.66,"volume":2000}
{"time":"2009-05-06 12:14:42","price":11.66,"volume":2000}
{"time":"2009-05-06 12:14:42","price":11.66,"volume":800}
{"time":"2009-05-06 12:14:42","price":11.66,"volume":100}
{"time":"2009-05-06 12:14:42","price":11.66,"volume":4000}
{"time":"2009-05-06 12:14:42","price":11.66,"volume":9684}
{"time":"2009-05-06 12:14:42","price":11.66,"volume":41416}
{"time":"2009-05-06 12:14:45","price":11.66,"volume":2000}
{"time":"2009-05-06 12:14:45","price":11.66,"volume":7200}
{"time":"2009-05-06 12:14:45","price":11.66,"volume":2000}
{"time":"2009-05-06 12:14:45","price":11.66,"volume":11746}
{"time":"2009-05-06 12:14:45","price":11.66,"volume":4444}
{"time":"2009-05-06 12:14:45","price":11.66,"volume":9688}
{"time":"2009-05-06 12:14:45","price":11.66,"volume":4000}
{"time":"2009-05-06 12:14:45","price":11.66,"volume":1400}
{"time":"2009-05-06 12:14:47","price":11.655,"volume":3358}
{"time":"2009-05-06 12:14:47","price":11.655,"volume":20000}
{"time":"2009-05-06 12:14:47","price":11.655,"volume":3000}
{"time":"2009-05-06 12:14:47","price":11.655,"volume":2800}
{"time":"2009-05-06 12:14:47","price":11.655,"volume":1200}
{"time":"2009-05-06 12:14:48","price":11.65,"volume":6196}
{"time":"2009-05-06 12:14:48","price":11.65,"volume":1468}
{"time":"2009-05-06 12:14:48","price":11.65,"volume":3000}
{"time":"2009-05-06 12:14:48","price":11.65,"volume":400}
{"time":"2009-05-06 12:14:48","price":11.65,"volume":4000}
{"time":"2009-05-06 12:14:49","price":11.645,"volume":1000}
{"time":"2009-05-06 12:14:50","price":11.645,"volume":11666}
{"time":"2009-05-06 12:14:50","price":11.645,"volume":7334}
{"time":"2009-05-06 12:14:50","price":11.645,"volume":1000}
{"time":"2009-05-06 12:14:52","price":11.64,"volume":3000}
{"time":"2009-05-06 12:14:54","price":11.64,"volume":2000}
{"time":"2009-05-06 12:14:54","price":11.64,"volume":15000}
{"time":"2009-05-06 12:14:57","price":11.635,"volume":10000}
{"time":"2009-05-06 12:14:57","price":11.635,"volume":2000}
{"time":"2009-05-06 12:14:58","price":11.635,"volume":1000}
{"time":"2009-05-06 12:15:02","price":11.64,"volume":14816}
{"time":"2009-05-06 12:15:18","price":11.635,"volume":200}
{"time":"2009-05-06 12:15:18","price":11.635,"volume":256}
{"time":"2009-05-06 12:15:19","price":11.64,"volume":2000}
{"time":"2009-05-06 12:15:25","price":11.645,"volume":10000}
{"time":"2009-05-06 12:15:25","price":11.645,"volume":2000}
{"time":"2009-05-06 12:15:25","price":11.645,"volume":2792}
{"time":"2009-05-06 12:15:25","price":11.645,"volume":14816}
{"time":"2009-05-06 12:15:26","price":11.645,"volume":392}
{"time":"2009-05-06 12:15:36","price":11.635,"volume":632}
{"time":"2009-05-06 12:15:41","price":11.64,"volume":10000}
{"time":"2009-05-06 12:15:41","price":11.635,"volume":3352}
{"time":"2009-05-06 12:15:41","price":11.635,"volume":16}
{"time":"2009-05-06 12:15:41","price":11.635,"volume":1200}
{"time":"2009-05-06 12:15:41","price":11.635,"volume":602}
{"time":"2009-05-06 12:15:41","price":11.64,"volume":3996}
{"time":"2009-05-06 12:15:41","price":11.64,"volume":6004}
{"time":"2009-05-06 12:15:41","price":11.635,"volume":2}
{"time":"2009-05-06 12:15:49","price":11.64,"volume":5382}
{"time":"2009-05-06 12:15:49","price":11.64,"volume":11536}
{"time":"2009-05-06 12:15:51","price":11.64,"volume":564}
{"time":"2009-05-06 12:16:04","price":11.645,"volume":5382}
{"time":"2009-05-06 12:16:05","price":11.65,"volume":2000}
{"time":"2009-05-06 12:16:05","price":11.65,"volume":1000}
{"time":"2009-05-06 12:16:05","price":11.65,"volume":566}
{"time":"2009-05-06 12:16:05","price":11.65,"volume":9434}
{"time":"2009-05-06 12:16:05","price":11.65,"volume":10000}
{"time":"2009-05-06 12:16:05","price":11.65,"volume":4000}
{"time":"2009-05-06 12:16:26","price":11.65,"volume":19350}
{"time":"2009-05-06 12:16:27","price":11.65,"volume":9674}
{"time":"2009-05-06 12:16:27","price":11.645,"volume":488}
{"time":"2009-05-06 12:16:56","price":11.655,"volume":2000}
{"time":"2009-05-06 12:16:56","price":11.655,"volume":20000}
{"time":"2009-05-06 12:16:56","price":11.655,"volume":4000}
{"time":"2009-05-06 12:16:56","price":11.655,"volume":14416}
{"time":"2009-05-06 12:16:56","price":11.655,"volume":1000}
{"time":"2009-05-06 12:16:56","price":11.655,"volume":3896}
{"time":"2009-05-06 12:16:56","price":11.655,"volume":4688}
{"time":"2009-05-06 12:16:57","price":11.655,"volume":2916}
{"time":"2009-05-06 12:16:57","price":11.655,"volume":1896}
{"time":"2009-05-06 12:16:57","price":11.655,"volume":1200}
{"time":"2009-05-06 12:17:06","price":11.66,"volume":12518}
{"time":"2009-05-06 12:17:06","price":11.66,"volume":2784}
{"time":"2009-05-06 12:17:06","price":11.66,"volume":5004}
{"time":"2009-05-06 12:17:06","price":11.66,"volume":22172}
{"time":"2009-05-06 12:17:07","price":11.66,"volume":3734}
{"time":"2009-05-06 12:17:07","price":11.66,"volume":21310}
{"time":"2009-05-06 12:17:08","price":11.665,"volume":1150}
{"time":"2009-05-06 12:17:08","price":11.665,"volume":2000}
{"time":"2009-05-06 12:17:08","price":11.665,"volume":1000}
{"time":"2009-05-06 12:17:08","price":11.665,"volume":5534}
{"time":"2009-05-06 12:17:11","price":11.66,"volume":3000}
{"time":"2009-05-06 12:17:11","price":11.66,"volume":2942}
{"time":"2009-05-06 12:17:11","price":11.66,"volume":20000}
{"time":"2009-05-06 12:17:11","price":11.66,"volume":24058}
{"time":"2009-05-06 12:17:21","price":11.655,"volume":1456}
{"time":"2009-05-06 12:17:21","price":11.655,"volume":544}
{"time":"2009-05-06 12:17:21","price":11.655,"volume":768}
{"time":"2009-05-06 12:17:21","price":11.655,"volume":1200}
{"time":"2009-05-06 12:17:21","price":11.655,"volume":6556}
{"time":"2009-05-06 12:17:21","price":11.655,"volume":3444}
{"time":"2009-05-06 12:17:25","price":11.65,"volume":4000}
{"time":"2009-05-06 12:17:25","price":11.645,"volume":6302}
{"time":"2009-05-06 12:17:25","price":11.645,"volume":2722}
{"time":"2009-05-06 12:17:26","price":11.64,"volume":1000}
{"time":"2009-05-06 12:17:27","price":11.64,"volume":1000}
{"time":"2009-05-06 12:17:29","price":11.64,"volume":3112}
{"time":"2009-05-06 12:17:35","price":11.64,"volume":10000}
{"time":"2009-05-06 12:17:41","price":11.645,"volume":4632}
{"time":"2009-05-06 12:17:43","price":11.645,"volume":2000}
{"time":"2009-05-06 12:17:43","price":11.645,"volume":9468}
{"time":"2009-05-06 12:17:43","price":11.645,"volume":1770}
{"time":"2009-05-06 12:17:44","price":11.645,"volume":4408}
{"time":"2009-05-06 12:17:56","price":11.645,"volume":9178}
{"time":"2009-05-06 12:17:56","price":11.645,"volume":5200}
{"time":"2009-05-06 12:17:56","price":11.645,"volume":1200}
{"time":"2009-05-06 12:17:56","price":11.645,"volume":3472}
{"time":"2009-05-06 12:17:56","price":11.645,"volume":600}
{"time":"2009-05-06 12:17:56","price":11.64,"volume":800}
{"time":"2009-05-06 12:17:56","price":11.64,"volume":800}
{"time":"2009-05-06 12:17:56","price":11.64,"volume":10000}
{"time":"2009-05-06 12:17:56","price":11.64,"volume":500}
{"time":"2009-05-06 12:17:57","price":11.635,"volume":800}
{"time":"2009-05-06 12:17:57","price":11.635,"volume":2000}
{"time":"2009-05-06 12:17:57","price":11.635,"volume":4000}
{"time":"2009-05-06 12:17:57","price":11.635,"volume":1766}
{"time":"2009-05-06 12:18:05","price":11.635,"volume":2234}
{"time":"2009-05-06 12:18:05","price":11.635,"volume":7842}
{"time":"2009-05-06 12:18:05","price":11.635,"volume":2158}
{"time":"2009-05-06 12:18:05","price":11.635,"volume":1766}
{"time":"2009-05-06 12:18:05","price":11.635,"volume":2234}
{"time":"2009-05-06 12:18:05","price":11.63,"volume":10000}
{"time":"2009-05-06 12:18:05","price":11.63,"volume":20000}
{"time":"2009-05-06 12:18:05","price":11.63,"volume":6000}
{"time":"2009-05-06 12:18:05","price":11.63,"volume":6930}
{"time":"2009-05-06 12:18:05","price":11.63,"volume":3000}
{"time":"2009-05-06 12:18:05","price":11.63,"volume":2000}
{"time":"2009-05-06 12:18:05","price":11.63,"volume":720}
{"time":"2009-05-06 12:18:05","price":11.63,"volume":1000}
{"time":"2009-05-06 12:18:05","price":11.63,"volume":4000}
{"time":"2009-05-06 12:18:05","price":11.63,"volume":4000}
{"time":"2009-05-06 12:18:05","price":11.625,"volume":2544}
{"time":"2009-05-06 12:18:05","price":11.625,"volume":2456}
{"time":"2009-05-06 12:18:05","price":11.625,"volume":1544}
{"time":"2009-05-06 12:18:05","price":11.63,"volume":4000}
{"time":"2009-05-06 12:18:05","price":11.625,"volume":1456}
{"time":"2009-05-06 12:18:05","price":11.625,"volume":264}
{"time":"2009-05-06 12:18:05","price":11.625,"volume":7400}
{"time":"2009-05-06 12:18:05","price":11.625,"volume":800}
{"time":"2009-05-06 12:18:05","price":11.625,"volume":2000}
{"time":"2009-05-06 12:18:05","price":11.625,"volume":600}
{"time":"2009-05-06 12:18:05","price":11.625,"volume":1400}
{"time":"2009-05-06 12:18:05","price":11.625,"volume":3400}
{"time":"2009-05-06 12:18:05","price":11.625,"volume":2200}
{"time":"2009-05-06 12:18:05","price":11.625,"volume":3800}
{"time":"2009-05-06 12:18:06","price":11.625,"volume":1664}
{"time":"2009-05-06 12:18:06","price":11.625,"volume":1000}
{"time":"2009-05-06 12:18:06","price":11.625,"volume":200}
{"time":"2009-05-06 12:18:06","price":11.625,"volume":7664}
{"time":"2009-05-06 12:18:06","price":11.63,"volume":2000}
{"time":"2009-05-06 12:18:06","price":11.635,"volume":4000}
{"time":"2009-05-06 12:18:06","price":11.64,"volume":1200}
{"time":"2009-05-06 12:18:06","price":11.645,"volume":2000}
{"time":"2009-05-06 12:18:06","price":11.645,"volume":1000}
{"time":"2009-05-06 12:18:06","price":11.645,"volume":6000}
{"time":"2009-05-06 12:18:06","price":11.645,"volume":4000}
{"time":"2009-05-06 12:18:06","price":11.645,"volume":4000}
{"time":"2009-05-06 12:18:06","price":11.645,"volume":5800}
{"time":"2009-05-06 12:18:07","price":11.625,"volume":5800}
{"time":"2009-05-06 12:18:07","price":11.625,"volume":1000}
{"time":"2009-05-06 12:18:07","price":11.625,"volume":8}
{"time":"2009-05-06 12:18:07","price":11.625,"volume":992}
{"time":"2009-05-06 12:18:07","price":11.625,"volume":208}
{"time":"2009-05-06 12:18:07","price":11.62,"volume":1792}
{"time":"2009-05-06 12:18:07","price":11.62,"volume":1000}
{"time":"2009-05-06 12:18:07","price":11.62,"volume":2000}
{"time":"2009-05-06 12:18:07","price":11.62,"volume":10000}
{"time":"2009-05-06 12:18:08","price":11.615,"volume":1000}
{"time":"2009-05-06 12:18:08","price":11.615,"volume":3000}
{"time":"2009-05-06 12:18:08","price":11.615,"volume":2000}
{"time":"2009-05-06 12:18:08","price":11.615,"volume":5666}
{"time":"2009-05-06 12:18:09","price":11.62,"volume":2000}
{"time":"2009-05-06 12:18:09","price":11.61,"volume":10000}
{"time":"2009-05-06 12:18:09","price":11.61,"volume":300}
{"time":"2009-05-06 12:18:09","price":11.61,"volume":958}
{"time":"2009-05-06 12:18:10","price":11.61,"volume":4042}
{"time":"2009-05-06 12:18:10","price":11.61,"volume":600}
{"time":"2009-05-06 12:18:11","price":11.615,"volume":2000}
{"time":"2009-05-06 12:18:11","price":11.615,"volume":2256}
{"time":"2009-05-06 12:18:11","price":11.605,"volume":6000}
{"time":"2009-05-06 12:18:11","price":11.605,"volume":3914}
{"time":"2009-05-06 12:18:12","price":11.61,"volume":18}
{"time":"2009-05-06 12:18:12","price":11.615,"volume":1858}
{"time":"2009-05-06 12:18:15","price":11.61,"volume":4000}
{"time":"2009-05-06 12:18:15","price":11.61,"volume":3204}
{"time":"2009-05-06 12:18:15","price":11.615,"volume":1214}
{"time":"2009-05-06 12:18:16","price":11.61,"volume":4672}
{"time":"2009-05-06 12:18:16","price":11.61,"volume":4672}
{"time":"2009-05-06 12:18:18","price":11.615,"volume":784}
{"time":"2009-05-06 12:18:18","price":11.61,"volume":1598}
{"time":"2009-05-06 12:18:18","price":11.615,"volume":1216}
{"time":"2009-05-06 12:18:18","price":11.615,"volume":2872}
{"time":"2009-05-06 12:18:18","price":11.615,"volume":2112}
{"time":"2009-05-06 12:18:20","price":11.61,"volume":488}
{"time":"2009-05-06 12:18:25","price":11.61,"volume":10000}
{"time":"2009-05-06 12:18:25","price":11.61,"volume":10000}
{"time":"2009-05-06 12:18:25","price":11.61,"volume":7200}
{"time":"2009-05-06 12:18:26","price":11.61,"volume":3752}
{"time":"2009-05-06 12:18:28","price":11.605,"volume":6086}
{"time":"2009-05-06 12:18:28","price":11.605,"volume":2400}
{"time":"2009-05-06 12:18:28","price":11.605,"volume":31154}
{"time":"2009-05-06 12:18:28","price":11.605,"volume":11066}
{"time":"2009-05-06 12:18:29","price":11.61,"volume":2000}
{"time":"2009-05-06 12:18:31","price":11.61,"volume":760}
{"time":"2009-05-06 12:18:31","price":11.61,"volume":440}
{"time":"2009-05-06 12:18:32","price":11.605,"volume":17780}
{"time":"2009-05-06 12:18:32","price":11.605,"volume":3000}
{"time":"2009-05-06 12:18:32","price":11.605,"volume":4000}
{"time":"2009-05-06 12:18:33","price":11.605,"volume":4000}
{"time":"2009-05-06 12:18:33","price":11.61,"volume":1576}
{"time":"2009-05-06 12:18:33","price":11.615,"volume":2388}
{"time":"2009-05-06 12:18:35","price":11.61,"volume":3462}
{"time":"2009-05-06 12:18:37","price":11.615,"volume":400}
{"time":"2009-05-06 12:18:39","price":11.61,"volume":2784}
{"time":"2009-05-06 12:18:42","price":11.605,"volume":1400}
{"time":"2009-05-06 12:18:43","price":11.605,"volume":5000}
{"time":"2009-05-06 12:18:43","price":11.61,"volume":1436}
{"time":"2009-05-06 12:18:43","price":11.61,"volume":564}
{"time":"2009-05-06 12:18:43","price":11.61,"volume":1436}
{"time":"2009-05-06 12:18:44","price":11.61,"volume":2564}
{"time":"2009-05-06 12:18:44","price":11.61,"volume":1000}
{"time":"2009-05-06 12:18:44","price":11.615,"volume":136}
{"time":"2009-05-06 12:18:45","price":11.615,"volume":600}
{"time":"2009-05-06 12:18:45","price":11.615,"volume":2000}
{"time":"2009-05-06 12:18:47","price":11.62,"volume":1000}
{"time":"2009-05-06 12:18:47","price":11.615,"volume":4380}
{"time":"2009-05-06 12:18:49","price":11.615,"volume":400}
{"time":"2009-05-06 12:18:49","price":11.615,"volume":200}
{"time":"2009-05-06 12:18:49","price":11.615,"volume":388}
{"time":"2009-05-06 12:18:49","price":11.62,"volume":120}
{"time":"2009-05-06 12:18:49","price":11.62,"volume":1346}
{"time":"2009-05-06 12:18:56","price":11.61,"volume":2754}
{"time":"2009-05-06 12:18:56","price":11.61,"volume":4000}
{"time":"2009-05-06 12:18:56","price":11.61,"volume":600}
{"time":"2009-05-06 12:18:56","price":11.605,"volume":20000}
{"time":"2009-05-06 12:18:56","price":11.605,"volume":800}
{"time":"2009-05-06 12:18:56","price":11.605,"volume":4000}
{"time":"2009-05-06 12:18:56","price":11.605,"volume":3800}
{"time":"2009-05-06 12:18:56","price":11.605,"volume":4000}
{"time":"2009-05-06 12:18:56","price":11.605,"volume":4292}
{"time":"2009-05-06 12:18:56","price":11.605,"volume":3600}
{"time":"2009-05-06 12:18:56","price":11.605,"volume":2154}
{"time":"2009-05-06 12:18:57","price":11.61,"volume":600}
{"time":"2009-05-06 12:19:17","price":11.615,"volume":4696}
{"time":"2009-05-06 12:19:19","price":11.62,"volume":1150}
{"time":"2009-05-06 12:19:19","price":11.62,"volume":1634}
{"time":"2009-05-06 12:19:22","price":11.62,"volume":4830}
{"time":"2009-05-06 12:19:28","price":11.62,"volume":600}
{"time":"2009-05-06 12:19:28","price":11.62,"volume":11500}
{"time":"2009-05-06 12:19:34","price":11.625,"volume":10000}
{"time":"2009-05-06 12:19:34","price":11.625,"volume":8894}
{"time":"2009-05-06 12:19:34","price":11.625,"volume":1106}
{"time":"2009-05-06 12:19:37","price":11.63,"volume":2000}
{"time":"2009-05-06 12:19:37","price":11.63,"volume":3706}
{"time":"2009-05-06 12:19:44","price":11.635,"volume":488}
{"time":"2009-05-06 12:19:45","price":11.635,"volume":2000}
{"time":"2009-05-06 12:19:45","price":11.635,"volume":9512}
{"time":"2009-05-06 12:19:45","price":11.64,"volume":488}
{"time":"2009-05-06 12:19:46","price":11.64,"volume":1512}
{"time":"2009-05-06 12:19:46","price":11.64,"volume":488}
{"time":"2009-05-06 12:19:48","price":11.64,"volume":2792}
{"time":"2009-05-06 12:19:55","price":11.64,"volume":6720}
{"time":"2009-05-06 12:19:55","price":11.645,"volume":4000}
{"time":"2009-05-06 12:19:55","price":11.645,"volume":3770}
{"time":"2009-05-06 12:19:56","price":11.645,"volume":23520}
{"time":"2009-05-06 12:19:57","price":11.645,"volume":28710}
{"time":"2009-05-06 12:19:57","price":11.645,"volume":6740}
{"time":"2009-05-06 12:19:59","price":11.645,"volume":10000}
{"time":"2009-05-06 12:19:59","price":11.65,"volume":17188}
{"time":"2009-05-06 12:20:02","price":11.65,"volume":1134}
{"time":"2009-05-06 12:20:02","price":11.65,"volume":134}
{"time":"2009-05-06 12:20:02","price":11.65,"volume":866}
{"time":"2009-05-06 12:20:04","price":11.645,"volume":10000}
{"time":"2009-05-06 12:20:05","price":11.645,"volume":1970}
{"time":"2009-05-06 12:20:05","price":11.645,"volume":1200}
{"time":"2009-05-06 12:20:05","price":11.64,"volume":240}
{"time":"2009-05-06 12:20:05","price":11.64,"volume":800}
{"time":"2009-05-06 12:20:07","price":11.635,"volume":16638}
{"time":"2009-05-06 12:20:08","price":11.645,"volume":482}
{"time":"2009-05-06 12:20:08","price":11.635,"volume":2824}
{"time":"2009-05-06 12:20:10","price":11.635,"volume":2612}
{"time":"2009-05-06 12:20:10","price":11.63,"volume":2992}
{"time":"2009-05-06 12:20:10","price":11.63,"volume":2104}
{"time":"2009-05-06 12:20:10","price":11.63,"volume":2974}
{"time":"2009-05-06 12:20:10","price":11.64,"volume":4000}
{"time":"2009-05-06 12:20:11","price":11.645,"volume":6030}
{"time":"2009-05-06 12:20:11","price":11.645,"volume":318}
{"time":"2009-05-06 12:20:11","price":11.645,"volume":5712}
{"time":"2009-05-06 12:20:15","price":11.64,"volume":4000}
{"time":"2009-05-06 12:20:16","price":11.635,"volume":1200}
{"time":"2009-05-06 12:20:23","price":11.63,"volume":680}
{"time":"2009-05-06 12:20:25","price":11.63,"volume":1000}
{"time":"2009-05-06 12:20:26","price":11.63,"volume":1000}
{"time":"2009-05-06 12:20:26","price":11.635,"volume":2774}
{"time":"2009-05-06 12:20:26","price":11.635,"volume":3754}
{"time":"2009-05-06 12:20:27","price":11.635,"volume":1000}
{"time":"2009-05-06 12:20:28","price":11.635,"volume":17472}
{"time":"2009-05-06 12:20:28","price":11.635,"volume":2968}
{"time":"2009-05-06 12:20:32","price":11.635,"volume":1442}
{"time":"2009-05-06 12:20:33","price":11.635,"volume":1826}
{"time":"2009-05-06 12:20:33","price":11.635,"volume":400}
{"time":"2009-05-06 12:20:34","price":11.635,"volume":5892}
{"time":"2009-05-06 12:20:35","price":11.64,"volume":2880}
{"time":"2009-05-06 12:20:35","price":11.64,"volume":2746}
{"time":"2009-05-06 12:20:35","price":11.64,"volume":2922}
{"time":"2009-05-06 12:20:35","price":11.64,"volume":1360}
{"time":"2009-05-06 12:20:38","price":11.64,"volume":1200}
{"time":"2009-05-06 12:20:39","price":11.645,"volume":48}
{"time":"2009-05-06 12:20:40","price":11.65,"volume":48}
{"time":"2009-05-06 12:20:43","price":11.64,"volume":1694}
{"time":"2009-05-06 12:20:43","price":11.645,"volume":168}
{"time":"2009-05-06 12:20:43","price":11.645,"volume":3832}
{"time":"2009-05-06 12:20:43","price":11.65,"volume":3982}
{"time":"2009-05-06 12:20:43","price":11.65,"volume":10630}
{"time":"2009-05-06 12:20:43","price":11.65,"volume":1000}
{"time":"2009-05-06 12:20:43","price":11.65,"volume":20000}
{"time":"2009-05-06 12:20:43","price":11.65,"volume":10784}
{"time":"2009-05-06 12:20:43","price":11.65,"volume":800}
{"time":"2009-05-06 12:20:43","price":11.65,"volume":2000}
{"time":"2009-05-06 12:20:43","price":11.65,"volume":2000}
{"time":"2009-05-06 12:20:43","price":11.65,"volume":2168}
{"time":"2009-05-06 12:20:43","price":11.65,"volume":1832}
{"time":"2009-05-06 12:20:43","price":11.65,"volume":400}
{"time":"2009-05-06 12:20:43","price":11.65,"volume":630}
{"time":"2009-05-06 12:20:43","price":11.645,"volume":4000}
{"time":"2009-05-06 12:20:43","price":11.65,"volume":1600}
{"time":"2009-05-06 12:20:43","price":11.645,"volume":2964}
{"time":"2009-05-06 12:20:43","price":11.65,"volume":14446}
{"time":"2009-05-06 12:21:01","price":11.65,"volume":11092}
{"time":"2009-05-06 12:21:01","price":11.65,"volume":7000}
{"time":"2009-05-06 12:21:01","price":11.65,"volume":1000}
{"time":"2009-05-06 12:21:01","price":11.65,"volume":2924}
{"time":"2009-05-06 12:21:01","price":11.65,"volume":27984}
{"time":"2009-05-06 12:21:02","price":11.65,"volume":2960}
{"time":"2009-05-06 12:21:02","price":11.64,"volume":4000}
{"time":"2009-05-06 12:21:02","price":11.64,"volume":5512}
{"time":"2009-05-06 12:21:02","price":11.64,"volume":488}
{"time":"2009-05-06 12:21:03","price":11.64,"volume":512}
{"time":"2009-05-06 12:21:03","price":11.64,"volume":4000}
{"time":"2009-05-06 12:21:03","price":11.64,"volume":4148}
{"time":"2009-05-06 12:21:03","price":11.64,"volume":3012}
{"time":"2009-05-06 12:21:03","price":11.64,"volume":428}
{"time":"2009-05-06 12:21:04","price":11.64,"volume":6068}
{"time":"2009-05-06 12:21:04","price":11.635,"volume":170}
{"time":"2009-05-06 12:21:08","price":11.635,"volume":2724}
{"time":"2009-05-06 12:21:08","price":11.635,"volume":11360}
{"time":"2009-05-06 12:21:08","price":11.635,"volume":2578}
{"time":"2009-05-06 12:21:08","price":11.635,"volume":4000}
{"time":"2009-05-06 12:21:19","price":11.63,"volume":2000}
{"time":"2009-05-06 12:21:20","price":11.63,"volume":3566}
{"time":"2009-05-06 12:21:20","price":11.63,"volume":3308}
{"time":"2009-05-06 12:21:20","price":11.63,"volume":1126}
{"time":"2009-05-06 12:21:20","price":11.63,"volume":1200}
{"time":"2009-05-06 12:21:41","price":11.63,"volume":1200}
{"time":"2009-05-06 12:21:41","price":11.63,"volume":2800}
{"time":"2009-05-06 12:21:50","price":11.625,"volume":10000}
{"time":"2009-05-06 12:21:50","price":11.625,"volume":10000}
{"time":"2009-05-06 12:21:50","price":11.625,"volume":10000}
{"time":"2009-05-06 12:21:50","price":11.625,"volume":3100}
{"time":"2009-05-06 12:21:50","price":11.62,"volume":10000}
{"time":"2009-05-06 12:21:50","price":11.62,"volume":2000}
{"time":"2009-05-06 12:21:50","price":11.62,"volume":1400}
{"time":"2009-05-06 12:21:50","price":11.62,"volume":10000}
{"time":"2009-05-06 12:21:50","price":11.62,"volume":11356}
{"time":"2009-05-06 12:21:51","price":11.62,"volume":7000}
{"time":"2009-05-06 12:21:54","price":11.62,"volume":82}
{"time":"2009-05-06 12:21:54","price":11.62,"volume":794}
{"time":"2009-05-06 12:21:54","price":11.62,"volume":76}
{"time":"2009-05-06 12:21:54","price":11.62,"volume":692}
{"time":"2009-05-06 12:21:54","price":11.62,"volume":1200}
{"time":"2009-05-06 12:21:54","price":11.615,"volume":108}
{"time":"2009-05-06 12:21:55","price":11.625,"volume":200}
{"time":"2009-05-06 12:21:56","price":11.61,"volume":2918}
{"time":"2009-05-06 12:22:04","price":11.615,"volume":50}
{"time":"2009-05-06 12:22:21","price":11.62,"volume":20000}
{"time":"2009-05-06 12:22:21","price":11.62,"volume":2942}
{"time":"2009-05-06 12:22:21","price":11.62,"volume":1200}
{"time":"2009-05-06 12:22:32","price":11.62,"volume":200}
{"time":"2009-05-06 12:22:32","price":11.62,"volume":1200}
{"time":"2009-05-06 12:22:33","price":11.615,"volume":2846}
{"time":"2009-05-06 12:22:33","price":11.615,"volume":1154}
{"time":"2009-05-06 12:22:33","price":11.615,"volume":5000}
{"time":"2009-05-06 12:22:33","price":11.61,"volume":5230}
{"time":"2009-05-06 12:22:33","price":11.62,"volume":3158}
{"time":"2009-05-06 12:22:41","price":11.615,"volume":1200}
{"time":"2009-05-06 12:23:06","price":11.625,"volume":2630}
{"time":"2009-05-06 12:23:09","price":11.635,"volume":174}
{"time":"2009-05-06 12:23:15","price":11.63,"volume":2700}
{"time":"2009-05-06 12:23:27","price":11.625,"volume":3704}
{"time":"2009-05-06 12:23:27","price":11.625,"volume":1200}
{"time":"2009-05-06 12:23:41","price":11.63,"volume":1370}
{"time":"2009-05-06 12:23:41","price":11.63,"volume":1000}
{"time":"2009-05-06 12:23:41","price":11.63,"volume":9730}
{"time":"2009-05-06 12:23:43","price":11.635,"volume":2364}
{"time":"2009-05-06 12:23:46","price":11.635,"volume":3376}
{"time":"2009-05-06 12:23:48","price":11.64,"volume":1006}
{"time":"2009-05-06 12:23:52","price":11.635,"volume":1006}
{"time":"2009-05-06 12:23:52","price":11.635,"volume":1000}
{"time":"2009-05-06 12:23:52","price":11.635,"volume":4000}
{"time":"2009-05-06 12:23:55","price":11.63,"volume":2364}
{"time":"2009-05-06 12:23:55","price":11.63,"volume":1850}
{"time":"2009-05-06 12:23:55","price":11.63,"volume":1850}
{"time":"2009-05-06 12:23:55","price":11.63,"volume":1300}
{"time":"2009-05-06 12:24:03","price":11.635,"volume":42}
{"time":"2009-05-06 12:24:04","price":11.63,"volume":1000}
{"time":"2009-05-06 12:24:06","price":11.635,"volume":2200}
{"time":"2009-05-06 12:24:06","price":11.64,"volume":994}
{"time":"2009-05-06 12:24:06","price":11.64,"volume":800}
{"time":"2009-05-06 12:24:06","price":11.64,"volume":4000}
{"time":"2009-05-06 12:24:06","price":11.645,"volume":10000}
{"time":"2009-05-06 12:24:06","price":11.645,"volume":9062}
{"time":"2009-05-06 12:24:08","price":11.645,"volume":7978}
{"time":"2009-05-06 12:24:10","price":11.635,"volume":570}
{"time":"2009-05-06 12:24:10","price":11.645,"volume":2960}
{"time":"2009-05-06 12:24:10","price":11.645,"volume":4000}
{"time":"2009-05-06 12:24:10","price":11.645,"volume":5994}
{"time":"2009-05-06 12:24:11","price":11.645,"volume":4006}
{"time":"2009-05-06 12:24:16","price":11.645,"volume":10000}
{"time":"2009-05-06 12:24:16","price":11.645,"volume":8074}
{"time":"2009-05-06 12:24:16","price":11.645,"volume":4516}
{"time":"2009-05-06 12:24:16","price":11.645,"volume":4146}
{"time":"2009-05-06 12:24:16","price":11.65,"volume":3206}
{"time":"2009-05-06 12:24:18","price":11.645,"volume":14012}
{"time":"2009-05-06 12:24:19","price":11.645,"volume":10308}
{"time":"2009-05-06 12:24:19","price":11.645,"volume":1000}
{"time":"2009-05-06 12:24:19","price":11.645,"volume":462}
{"time":"2009-05-06 12:24:19","price":11.65,"volume":16020}
{"time":"2009-05-06 12:24:22","price":11.65,"volume":23834}
{"time":"2009-05-06 12:24:22","price":11.65,"volume":1478}
{"time":"2009-05-06 12:24:22","price":11.65,"volume":2502}
{"time":"2009-05-06 12:24:22","price":11.65,"volume":4062}
{"time":"2009-05-06 12:24:22","price":11.65,"volume":2938}
{"time":"2009-05-06 12:24:24","price":11.65,"volume":10370}
{"time":"2009-05-06 12:24:39","price":11.65,"volume":12630}
{"time":"2009-05-06 12:24:39","price":11.65,"volume":5380}
{"time":"2009-05-06 12:24:39","price":11.65,"volume":3112}
{"time":"2009-05-06 12:24:41","price":11.65,"volume":6290}
{"time":"2009-05-06 12:24:41","price":11.65,"volume":19702}
{"time":"2009-05-06 12:24:42","price":11.65,"volume":3164}
{"time":"2009-05-06 12:24:42","price":11.65,"volume":844}
{"time":"2009-05-06 12:24:42","price":11.65,"volume":5968}
{"time":"2009-05-06 12:24:42","price":11.65,"volume":800}
{"time":"2009-05-06 12:24:49","price":11.65,"volume":500}
{"time":"2009-05-06 12:24:53","price":11.65,"volume":96}
{"time":"2009-05-06 12:24:54","price":11.65,"volume":13284}
{"time":"2009-05-06 12:24:54","price":11.65,"volume":2072}
{"time":"2009-05-06 12:24:55","price":11.655,"volume":4990}
{"time":"2009-05-06 12:25:01","price":11.65,"volume":2804}
{"time":"2009-05-06 12:25:01","price":11.65,"volume":1840}
{"time":"2009-05-06 12:25:01","price":11.65,"volume":1200}
{"time":"2009-05-06 12:25:06","price":11.645,"volume":1902}
{"time":"2009-05-06 12:25:06","price":11.645,"volume":2856}
{"time":"2009-05-06 12:25:06","price":11.645,"volume":2158}
{"time":"2009-05-06 12:25:06","price":11.645,"volume":12020}
{"time":"2009-05-06 12:25:06","price":11.645,"volume":7200}
{"time":"2009-05-06 12:25:09","price":11.65,"volume":2870}
{"time":"2009-05-06 12:25:17","price":11.645,"volume":1200}
{"time":"2009-05-06 12:25:17","price":11.645,"volume":1800}
{"time":"2009-05-06 12:25:17","price":11.645,"volume":14122}
{"time":"2009-05-06 12:25:29","price":11.65,"volume":10000}
{"time":"2009-05-06 12:25:31","price":11.65,"volume":798}
{"time":"2009-05-06 12:25:31","price":11.65,"volume":1202}
{"time":"2009-05-06 12:25:35","price":11.655,"volume":378}
{"time":"2009-05-06 12:25:35","price":11.655,"volume":3040}
{"time":"2009-05-06 12:25:35","price":11.655,"volume":10000}
{"time":"2009-05-06 12:25:35","price":11.655,"volume":20000}
{"time":"2009-05-06 12:25:35","price":11.655,"volume":8530}
{"time":"2009-05-06 12:25:35","price":11.655,"volume":1618}
{"time":"2009-05-06 12:25:35","price":11.655,"volume":18564}
{"time":"2009-05-06 12:25:35","price":11.655,"volume":2716}
{"time":"2009-05-06 12:25:35","price":11.655,"volume":120}
{"time":"2009-05-06 12:25:38","price":11.66,"volume":50}
{"time":"2009-05-06 12:25:57","price":11.66,"volume":19950}
{"time":"2009-05-06 12:25:57","price":11.66,"volume":50}
{"time":"2009-05-06 12:26:00","price":11.655,"volume":19348}
{"time":"2009-05-06 12:26:02","price":11.655,"volume":4486}
{"time":"2009-05-06 12:26:05","price":11.655,"volume":5714}
{"time":"2009-05-06 12:26:05","price":11.655,"volume":1200}
{"time":"2009-05-06 12:26:05","price":11.655,"volume":3086}
{"time":"2009-05-06 12:26:06","price":11.66,"volume":48}
{"time":"2009-05-06 12:26:18","price":11.65,"volume":2878}
{"time":"2009-05-06 12:26:33","price":11.65,"volume":12100}
{"time":"2009-05-06 12:26:37","price":11.655,"volume":24}
{"time":"2009-05-06 12:26:37","price":11.65,"volume":1146}
{"time":"2009-05-06 12:26:37","price":11.65,"volume":3782}
{"time":"2009-05-06 12:26:37","price":11.65,"volume":852}
{"time":"2009-05-06 12:26:39","price":11.65,"volume":46}
{"time":"2009-05-06 12:26:41","price":11.655,"volume":40}
{"time":"2009-05-06 12:27:36","price":11.655,"volume":800}
{"time":"2009-05-06 12:27:40","price":11.655,"volume":4808}
{"time":"2009-05-06 12:27:40","price":11.655,"volume":1732}
{"time":"2009-05-06 12:27:51","price":11.66,"volume":2000}
{"time":"2009-05-06 12:28:07","price":11.66,"volume":7902}
{"time":"2009-05-06 12:28:07","price":11.66,"volume":2098}
{"time":"2009-05-06 12:28:23","price":11.655,"volume":2446}
{"time":"2009-05-06 12:28:34","price":11.66,"volume":7902}
{"time":"2009-05-06 12:28:34","price":11.66,"volume":4794}
{"time":"2009-05-06 12:28:34","price":11.66,"volume":2714}
{"time":"2009-05-06 12:28:34","price":11.66,"volume":10000}
{"time":"2009-05-06 12:28:34","price":11.66,"volume":14000}
{"time":"2009-05-06 12:28:35","price":11.66,"volume":10000}
{"time":"2009-05-06 12:28:35","price":11.66,"volume":6000}
{"time":"2009-05-06 12:28:35","price":11.665,"volume":5582}
{"time":"2009-05-06 12:28:36","price":11.665,"volume":4418}
{"time":"2009-05-06 12:28:39","price":11.66,"volume":3000}
{"time":"2009-05-06 12:28:43","price":11.66,"volume":1400}
{"time":"2009-05-06 12:28:45","price":11.655,"volume":328}
{"time":"2009-05-06 12:28:46","price":11.66,"volume":2400}
{"time":"2009-05-06 12:28:58","price":11.66,"volume":2000}
{"time":"2009-05-06 12:28:59","price":11.66,"volume":1048}
{"time":"2009-05-06 12:28:59","price":11.66,"volume":552}
{"time":"2009-05-06 12:29:04","price":11.66,"volume":1200}
{"time":"2009-05-06 12:29:09","price":11.655,"volume":1000}
{"time":"2009-05-06 12:29:15","price":11.655,"volume":1200}
{"time":"2009-05-06 12:29:15","price":11.65,"volume":12100}
{"time":"2009-05-06 12:29:15","price":11.65,"volume":4000}
{"time":"2009-05-06 12:29:15","price":11.65,"volume":1200}
{"time":"2009-05-06 12:29:15","price":11.65,"volume":7310}
{"time":"2009-05-06 12:29:16","price":11.65,"volume":10882}
{"time":"2009-05-06 12:29:16","price":11.65,"volume":4000}
{"time":"2009-05-06 12:29:24","price":11.645,"volume":1400}
{"time":"2009-05-06 12:29:25","price":11.645,"volume":2400}
{"time":"2009-05-06 12:29:26","price":11.645,"volume":340}
{"time":"2009-05-06 12:29:29","price":11.64,"volume":21390}
{"time":"2009-05-06 12:29:29","price":11.64,"volume":3858}
{"time":"2009-05-06 12:29:33","price":11.635,"volume":1976}
{"time":"2009-05-06 12:29:33","price":11.635,"volume":8024}
{"time":"2009-05-06 12:29:33","price":11.635,"volume":14118}
{"time":"2009-05-06 12:29:33","price":11.635,"volume":5882}
{"time":"2009-05-06 12:29:35","price":11.63,"volume":60}
{"time":"2009-05-06 12:29:38","price":11.64,"volume":30000}
{"time":"2009-05-06 12:29:43","price":11.63,"volume":1400}
{"time":"2009-05-06 12:29:43","price":11.63,"volume":7800}
{"time":"2009-05-06 12:30:00","price":11.635,"volume":2964}
{"time":"2009-05-06 12:30:00","price":11.635,"volume":7036}
{"time":"2009-05-06 12:30:04","price":11.635,"volume":2768}
{"time":"2009-05-06 12:30:10","price":11.635,"volume":1232}
{"time":"2009-05-06 12:30:10","price":11.635,"volume":1400}
{"time":"2009-05-06 12:30:19","price":11.64,"volume":2512}
{"time":"2009-05-06 12:30:19","price":11.64,"volume":2206}
{"time":"2009-05-06 12:30:19","price":11.64,"volume":2812}
{"time":"2009-05-06 12:30:50","price":11.635,"volume":1400}
{"time":"2009-05-06 12:30:50","price":11.635,"volume":1000}
{"time":"2009-05-06 12:31:00","price":11.635,"volume":2000}
{"time":"2009-05-06 12:31:10","price":11.635,"volume":1400}
{"time":"2009-05-06 12:31:15","price":11.635,"volume":4568}
{"time":"2009-05-06 12:31:21","price":11.635,"volume":1000}
{"time":"2009-05-06 12:31:35","price":11.63,"volume":118}
{"time":"2009-05-06 12:31:35","price":11.63,"volume":45790}
{"time":"2009-05-06 12:31:35","price":11.63,"volume":4092}
{"time":"2009-05-06 12:31:35","price":11.63,"volume":15908}
{"time":"2009-05-06 12:31:35","price":11.63,"volume":600}
{"time":"2009-05-06 12:31:35","price":11.63,"volume":4000}
{"time":"2009-05-06 12:31:35","price":11.63,"volume":6604}
{"time":"2009-05-06 12:31:35","price":11.63,"volume":11640}
{"time":"2009-05-06 12:31:36","price":11.63,"volume":34150}
{"time":"2009-05-06 12:31:36","price":11.63,"volume":452}
{"time":"2009-05-06 12:31:36","price":11.63,"volume":2880}
{"time":"2009-05-06 12:31:37","price":11.63,"volume":42910}
{"time":"2009-05-06 12:31:37","price":11.63,"volume":2880}
{"time":"2009-05-06 12:31:37","price":11.63,"volume":2730}
{"time":"2009-05-06 12:31:37","price":11.63,"volume":31480}
{"time":"2009-05-06 12:31:38","price":11.63,"volume":45790}
{"time":"2009-05-06 12:31:38","price":11.63,"volume":1232}
{"time":"2009-05-06 12:31:38","price":11.63,"volume":938}
{"time":"2009-05-06 12:31:40","price":11.63,"volume":2718}
{"time":"2009-05-06 12:31:43","price":11.635,"volume":2736}
{"time":"2009-05-06 12:31:43","price":11.635,"volume":10000}
{"time":"2009-05-06 12:31:43","price":11.64,"volume":12254}
{"time":"2009-05-06 12:31:47","price":11.635,"volume":7264}
{"time":"2009-05-06 12:31:54","price":11.63,"volume":14320}
{"time":"2009-05-06 12:32:01","price":11.63,"volume":4412}
{"time":"2009-05-06 12:32:01","price":11.63,"volume":24340}
{"time":"2009-05-06 12:32:01","price":11.63,"volume":1600}
{"time":"2009-05-06 12:32:01","price":11.63,"volume":4840}
{"time":"2009-05-06 12:32:01","price":11.63,"volume":1600}
{"time":"2009-05-06 12:32:01","price":11.63,"volume":5476}
{"time":"2009-05-06 12:32:04","price":11.63,"volume":1352}
{"time":"2009-05-06 12:32:05","price":11.635,"volume":200}
{"time":"2009-05-06 12:32:11","price":11.63,"volume":416}
{"time":"2009-05-06 12:32:24","price":11.63,"volume":1600}
{"time":"2009-05-06 12:32:24","price":11.63,"volume":4948}
{"time":"2009-05-06 12:32:29","price":11.63,"volume":518}
{"time":"2009-05-06 12:32:29","price":11.63,"volume":9482}
{"time":"2009-05-06 12:32:29","price":11.63,"volume":2618}
{"time":"2009-05-06 12:32:42","price":11.63,"volume":1400}
{"time":"2009-05-06 12:32:46","price":11.625,"volume":1008}
{"time":"2009-05-06 12:33:04","price":11.625,"volume":2784}
{"time":"2009-05-06 12:33:04","price":11.625,"volume":1618}
{"time":"2009-05-06 12:33:07","price":11.63,"volume":3000}
{"time":"2009-05-06 12:33:15","price":11.625,"volume":232}
{"time":"2009-05-06 12:33:27","price":11.625,"volume":2154}
{"time":"2009-05-06 12:33:27","price":11.625,"volume":1400}
{"time":"2009-05-06 12:33:27","price":11.625,"volume":2394}
{"time":"2009-05-06 12:33:30","price":11.63,"volume":3032}
{"time":"2009-05-06 12:33:30","price":11.63,"volume":890}
{"time":"2009-05-06 12:33:30","price":11.63,"volume":2148}
{"time":"2009-05-06 12:33:30","price":11.63,"volume":1218}
{"time":"2009-05-06 12:33:32","price":11.63,"volume":5712}
{"time":"2009-05-06 12:33:47","price":11.635,"volume":3800}
{"time":"2009-05-06 12:33:47","price":11.635,"volume":10280}
{"time":"2009-05-06 12:33:47","price":11.635,"volume":5388}
{"time":"2009-05-06 12:33:48","price":11.64,"volume":216}
{"time":"2009-05-06 12:33:48","price":11.64,"volume":784}
{"time":"2009-05-06 12:33:58","price":11.64,"volume":9216}
{"time":"2009-05-06 12:33:58","price":11.64,"volume":4000}
{"time":"2009-05-06 12:33:58","price":11.64,"volume":1948}
{"time":"2009-05-06 12:34:04","price":11.64,"volume":2792}
{"time":"2009-05-06 12:34:17","price":11.645,"volume":1912}
{"time":"2009-05-06 12:34:19","price":11.645,"volume":804}
{"time":"2009-05-06 12:34:19","price":11.645,"volume":7196}
{"time":"2009-05-06 12:34:19","price":11.645,"volume":2000}
{"time":"2009-05-06 12:34:24","price":11.65,"volume":10000}
{"time":"2009-05-06 12:34:25","price":11.645,"volume":758}
{"time":"2009-05-06 12:34:27","price":11.645,"volume":3050}
{"time":"2009-05-06 12:34:40","price":11.65,"volume":484}
{"time":"2009-05-06 12:34:54","price":11.65,"volume":2000}
{"time":"2009-05-06 12:35:00","price":11.65,"volume":1516}
{"time":"2009-05-06 12:35:00","price":11.65,"volume":138}
{"time":"2009-05-06 12:35:03","price":11.65,"volume":748}
{"time":"2009-05-06 12:35:08","price":11.65,"volume":4000}
{"time":"2009-05-06 12:35:09","price":11.65,"volume":386}
{"time":"2009-05-06 12:35:14","price":11.65,"volume":434}
{"time":"2009-05-06 12:35:18","price":11.645,"volume":3742}
{"time":"2009-05-06 12:35:18","price":11.64,"volume":1000}
{"time":"2009-05-06 12:35:18","price":11.64,"volume":7208}
{"time":"2009-05-06 12:35:18","price":11.64,"volume":150}
{"time":"2009-05-06 12:35:43","price":11.65,"volume":2576}
{"time":"2009-05-06 12:35:43","price":11.65,"volume":174}
{"time":"2009-05-06 12:35:53","price":11.65,"volume":1400}
{"time":"2009-05-06 12:36:08","price":11.65,"volume":2672}
{"time":"2009-05-06 12:36:08","price":11.65,"volume":2000}
{"time":"2009-05-06 12:36:08","price":11.65,"volume":1536}
{"time":"2009-05-06 12:36:08","price":11.65,"volume":4898}
{"time":"2009-05-06 12:36:14","price":11.655,"volume":10000}
{"time":"2009-05-06 12:36:14","price":11.655,"volume":2778}
{"time":"2009-05-06 12:36:14","price":11.655,"volume":17632}
{"time":"2009-05-06 12:36:14","price":11.65,"volume":200}
{"time":"2009-05-06 12:36:14","price":11.65,"volume":1864}
{"time":"2009-05-06 12:36:14","price":11.65,"volume":7042}
{"time":"2009-05-06 12:36:16","price":11.645,"volume":104}
{"time":"2009-05-06 12:36:19","price":11.65,"volume":10000}
{"time":"2009-05-06 12:36:19","price":11.65,"volume":894}
{"time":"2009-05-06 12:36:23","price":11.655,"volume":2368}
{"time":"2009-05-06 12:36:23","price":11.655,"volume":2596}
{"time":"2009-05-06 12:36:23","price":11.655,"volume":412}
{"time":"2009-05-06 12:36:32","price":11.66,"volume":20000}
{"time":"2009-05-06 12:36:32","price":11.66,"volume":3370}
{"time":"2009-05-06 12:36:32","price":11.66,"volume":2726}
{"time":"2009-05-06 12:36:33","price":11.66,"volume":52}
{"time":"2009-05-06 12:36:44","price":11.665,"volume":11226}
{"time":"2009-05-06 12:36:44","price":11.665,"volume":200}
{"time":"2009-05-06 12:36:49","price":11.665,"volume":2466}
{"time":"2009-05-06 12:36:49","price":11.665,"volume":1000}
{"time":"2009-05-06 12:36:55","price":11.665,"volume":4000}
{"time":"2009-05-06 12:36:57","price":11.665,"volume":340}
{"time":"2009-05-06 12:36:57","price":11.665,"volume":2708}
{"time":"2009-05-06 12:36:57","price":11.665,"volume":952}
{"time":"2009-05-06 12:37:05","price":11.665,"volume":4106}
{"time":"2009-05-06 12:37:05","price":11.665,"volume":1600}
{"time":"2009-05-06 12:37:05","price":11.66,"volume":2294}
{"time":"2009-05-06 12:37:15","price":11.665,"volume":1096}
{"time":"2009-05-06 12:37:25","price":11.665,"volume":7250}
{"time":"2009-05-06 12:37:25","price":11.665,"volume":1654}
{"time":"2009-05-06 12:37:25","price":11.665,"volume":2836}
{"time":"2009-05-06 12:37:27","price":11.665,"volume":3306}
{"time":"2009-05-06 12:37:27","price":11.665,"volume":1108}
{"time":"2009-05-06 12:37:27","price":11.665,"volume":1600}
{"time":"2009-05-06 12:37:29","price":11.67,"volume":500}
{"time":"2009-05-06 12:37:50","price":11.66,"volume":21558}
{"time":"2009-05-06 12:37:50","price":11.66,"volume":4596}
{"time":"2009-05-06 12:37:50","price":11.66,"volume":200}
{"time":"2009-05-06 12:37:50","price":11.66,"volume":1600}
{"time":"2009-05-06 12:37:50","price":11.66,"volume":720}
{"time":"2009-05-06 12:37:51","price":11.66,"volume":600}
{"time":"2009-05-06 12:37:51","price":11.655,"volume":2754}
{"time":"2009-05-06 12:37:52","price":11.655,"volume":58}
{"time":"2009-05-06 12:38:02","price":11.66,"volume":2622}
{"time":"2009-05-06 12:38:04","price":11.66,"volume":8104}
{"time":"2009-05-06 12:38:04","price":11.66,"volume":1896}
{"time":"2009-05-06 12:38:36","price":11.66,"volume":3688}
{"time":"2009-05-06 12:38:36","price":11.66,"volume":8412}
{"time":"2009-05-06 12:38:46","price":11.67,"volume":1144}
{"time":"2009-05-06 12:38:50","price":11.655,"volume":3000}
{"time":"2009-05-06 12:38:52","price":11.655,"volume":1200}
{"time":"2009-05-06 12:38:52","price":11.655,"volume":2942}
{"time":"2009-05-06 12:39:01","price":11.655,"volume":2836}
{"time":"2009-05-06 12:39:31","price":11.665,"volume":15648}
{"time":"2009-05-06 12:39:31","price":11.665,"volume":4000}
{"time":"2009-05-06 12:39:31","price":11.665,"volume":5004}
{"time":"2009-05-06 12:39:33","price":11.66,"volume":23642}
{"time":"2009-05-06 12:39:43","price":11.66,"volume":4000}
{"time":"2009-05-06 12:39:43","price":11.66,"volume":1800}
{"time":"2009-05-06 12:39:43","price":11.66,"volume":3830}
{"time":"2009-05-06 12:39:43","price":11.66,"volume":370}
{"time":"2009-05-06 12:40:21","price":11.66,"volume":1800}
{"time":"2009-05-06 12:40:21","price":11.66,"volume":2400}
{"time":"2009-05-06 12:40:39","price":11.655,"volume":3022}
{"time":"2009-05-06 12:40:40","price":11.655,"volume":2258}
{"time":"2009-05-06 12:40:41","price":11.655,"volume":6696}
{"time":"2009-05-06 12:40:41","price":11.655,"volume":6596}
{"time":"2009-05-06 12:40:41","price":11.655,"volume":200}
{"time":"2009-05-06 12:40:41","price":11.655,"volume":286}
{"time":"2009-05-06 12:40:41","price":11.655,"volume":2600}
{"time":"2009-05-06 12:40:41","price":11.655,"volume":200}
{"time":"2009-05-06 12:40:42","price":11.655,"volume":1164}
{"time":"2009-05-06 12:40:45","price":11.65,"volume":1000}
{"time":"2009-05-06 12:40:47","price":11.65,"volume":1000}
{"time":"2009-05-06 12:40:54","price":11.65,"volume":4664}
{"time":"2009-05-06 12:40:55","price":11.655,"volume":2524}
{"time":"2009-05-06 12:41:00","price":11.65,"volume":2200}
{"time":"2009-05-06 12:41:05","price":11.65,"volume":18500}
{"time":"2009-05-06 12:41:05","price":11.65,"volume":2200}
{"time":"2009-05-06 12:41:09","price":11.655,"volume":140}
{"time":"2009-05-06 12:41:17","price":11.65,"volume":6444}
{"time":"2009-05-06 12:41:20","price":11.65,"volume":5656}
{"time":"2009-05-06 12:41:30","price":11.645,"volume":2808}
{"time":"2009-05-06 12:41:30","price":11.645,"volume":7192}
{"time":"2009-05-06 12:41:30","price":11.645,"volume":182}
{"time":"2009-05-06 12:41:30","price":11.645,"volume":2018}
{"time":"2009-05-06 12:41:38","price":11.65,"volume":5616}
{"time":"2009-05-06 12:41:38","price":11.65,"volume":4664}
{"time":"2009-05-06 12:41:38","price":11.655,"volume":7132}
{"time":"2009-05-06 12:41:45","price":11.655,"volume":6000}
{"time":"2009-05-06 12:41:45","price":11.655,"volume":464}
{"time":"2009-05-06 12:41:45","price":11.66,"volume":20000}
{"time":"2009-05-06 12:41:45","price":11.66,"volume":800}
{"time":"2009-05-06 12:41:45","price":11.66,"volume":3428}
{"time":"2009-05-06 12:41:45","price":11.66,"volume":2648}
{"time":"2009-05-06 12:41:45","price":11.66,"volume":2360}
{"time":"2009-05-06 12:41:46","price":11.66,"volume":800}
{"time":"2009-05-06 12:41:46","price":11.66,"volume":800}
{"time":"2009-05-06 12:41:47","price":11.66,"volume":40}
{"time":"2009-05-06 12:41:48","price":11.665,"volume":10272}
{"time":"2009-05-06 12:41:49","price":11.665,"volume":10980}
{"time":"2009-05-06 12:41:49","price":11.665,"volume":1514}
{"time":"2009-05-06 12:41:58","price":11.665,"volume":5260}
{"time":"2009-05-06 12:42:02","price":11.66,"volume":1800}
{"time":"2009-05-06 12:42:15","price":11.655,"volume":6724}
{"time":"2009-05-06 12:42:15","price":11.655,"volume":3526}
{"time":"2009-05-06 12:42:15","price":11.655,"volume":7488}
{"time":"2009-05-06 12:42:15","price":11.655,"volume":760}
{"time":"2009-05-06 12:42:15","price":11.655,"volume":1776}
{"time":"2009-05-06 12:42:31","price":11.66,"volume":4000}
{"time":"2009-05-06 12:42:37","price":11.65,"volume":700}
{"time":"2009-05-06 12:42:41","price":11.655,"volume":1406}
{"time":"2009-05-06 12:42:41","price":11.655,"volume":1524}
{"time":"2009-05-06 12:43:06","price":11.66,"volume":4000}
{"time":"2009-05-06 12:43:06","price":11.66,"volume":2000}
{"time":"2009-05-06 12:43:06","price":11.66,"volume":88}
{"time":"2009-05-06 12:43:18","price":11.66,"volume":5434}
{"time":"2009-05-06 12:43:18","price":11.66,"volume":3808}
{"time":"2009-05-06 12:43:18","price":11.665,"volume":758}
{"time":"2009-05-06 12:43:19","price":11.66,"volume":2}
{"time":"2009-05-06 12:43:26","price":11.665,"volume":848}
{"time":"2009-05-06 12:43:26","price":11.665,"volume":4434}
{"time":"2009-05-06 12:43:39","price":11.67,"volume":3760}
{"time":"2009-05-06 12:43:42","price":11.665,"volume":11024}
{"time":"2009-05-06 12:43:46","price":11.67,"volume":834}
{"time":"2009-05-06 12:43:46","price":11.67,"volume":100}
{"time":"2009-05-06 12:43:57","price":11.665,"volume":2000}
{"time":"2009-05-06 12:44:11","price":11.66,"volume":9998}
{"time":"2009-05-06 12:44:11","price":11.66,"volume":2102}
{"time":"2009-05-06 12:44:21","price":11.67,"volume":2000}
{"time":"2009-05-06 12:44:27","price":11.67,"volume":3760}
{"time":"2009-05-06 12:44:35","price":11.66,"volume":6000}
{"time":"2009-05-06 12:44:46","price":11.66,"volume":426}
{"time":"2009-05-06 12:44:46","price":11.66,"volume":400}
{"time":"2009-05-06 12:44:46","price":11.66,"volume":2200}
{"time":"2009-05-06 12:44:46","price":11.66,"volume":80}
{"time":"2009-05-06 12:44:46","price":11.66,"volume":3574}
{"time":"2009-05-06 12:44:47","price":11.655,"volume":800}
{"time":"2009-05-06 12:44:47","price":11.655,"volume":2130}
{"time":"2009-05-06 12:44:47","price":11.655,"volume":800}
{"time":"2009-05-06 12:44:47","price":11.655,"volume":2758}
{"time":"2009-05-06 12:44:48","price":11.655,"volume":1150}
{"time":"2009-05-06 12:44:48","price":11.66,"volume":4000}
{"time":"2009-05-06 12:44:48","price":11.665,"volume":6986}
{"time":"2009-05-06 12:44:48","price":11.665,"volume":13558}
{"time":"2009-05-06 12:44:48","price":11.665,"volume":4000}
{"time":"2009-05-06 12:44:48","price":11.665,"volume":378}
{"time":"2009-05-06 12:44:48","price":11.665,"volume":800}
{"time":"2009-05-06 12:44:48","price":11.665,"volume":278}
{"time":"2009-05-06 12:44:49","price":11.655,"volume":1150}
{"time":"2009-05-06 12:44:50","price":11.655,"volume":7412}
{"time":"2009-05-06 12:45:05","price":11.665,"volume":2560}
{"time":"2009-05-06 12:45:06","price":11.665,"volume":1026}
{"time":"2009-05-06 12:45:06","price":11.665,"volume":974}
{"time":"2009-05-06 12:45:07","price":11.66,"volume":4870}
{"time":"2009-05-06 12:45:08","price":11.66,"volume":400}
{"time":"2009-05-06 12:45:09","price":11.66,"volume":3862}
{"time":"2009-05-06 12:45:48","price":11.665,"volume":704}
{"time":"2009-05-06 12:45:51","price":11.665,"volume":2978}
{"time":"2009-05-06 12:45:52","price":11.67,"volume":7902}
{"time":"2009-05-06 12:45:52","price":11.67,"volume":22964}
{"time":"2009-05-06 12:45:52","price":11.67,"volume":516}
{"time":"2009-05-06 12:45:52","price":11.67,"volume":11260}
{"time":"2009-05-06 12:45:52","price":11.67,"volume":25260}
{"time":"2009-05-06 12:45:52","price":11.67,"volume":180}
{"time":"2009-05-06 12:45:52","price":11.67,"volume":80}
{"time":"2009-05-06 12:45:52","price":11.675,"volume":10000}
{"time":"2009-05-06 12:45:52","price":11.675,"volume":2000}
{"time":"2009-05-06 12:45:52","price":11.675,"volume":2830}
{"time":"2009-05-06 12:45:52","price":11.675,"volume":2724}
{"time":"2009-05-06 12:45:56","price":11.68,"volume":1258}
{"time":"2009-05-06 12:45:56","price":11.68,"volume":4000}
{"time":"2009-05-06 12:45:57","price":11.68,"volume":2894}
{"time":"2009-05-06 12:45:59","price":11.68,"volume":1848}
{"time":"2009-05-06 12:45:59","price":11.68,"volume":2284}
{"time":"2009-05-06 12:45:59","price":11.68,"volume":1800}
{"time":"2009-05-06 12:46:02","price":11.68,"volume":1916}
{"time":"2009-05-06 12:46:02","price":11.68,"volume":236}
{"time":"2009-05-06 12:46:02","price":11.685,"volume":10000}
{"time":"2009-05-06 12:46:02","price":11.685,"volume":4000}
{"time":"2009-05-06 12:46:22","price":11.685,"volume":200}
{"time":"2009-05-06 12:46:22","price":11.68,"volume":3996}
{"time":"2009-05-06 12:46:22","price":11.68,"volume":6004}
{"time":"2009-05-06 12:46:43","price":11.675,"volume":11478}
{"time":"2009-05-06 12:46:44","price":11.675,"volume":3112}
{"time":"2009-05-06 12:46:44","price":11.675,"volume":2000}
{"time":"2009-05-06 12:46:44","price":11.67,"volume":800}
{"time":"2009-05-06 12:46:44","price":11.67,"volume":1200}
{"time":"2009-05-06 12:46:47","price":11.675,"volume":800}
{"time":"2009-05-06 12:47:08","price":11.665,"volume":2000}
{"time":"2009-05-06 12:47:15","price":11.67,"volume":10000}
{"time":"2009-05-06 12:47:34","price":11.67,"volume":1000}
{"time":"2009-05-06 12:47:56","price":11.67,"volume":500}
{"time":"2009-05-06 12:48:00","price":11.665,"volume":1258}
{"time":"2009-05-06 12:48:01","price":11.665,"volume":742}
{"time":"2009-05-06 12:48:02","price":11.66,"volume":300}
{"time":"2009-05-06 12:48:25","price":11.66,"volume":1700}
{"time":"2009-05-06 12:48:25","price":11.66,"volume":1000}
{"time":"2009-05-06 12:48:25","price":11.66,"volume":1400}
{"time":"2009-05-06 12:48:25","price":11.66,"volume":9670}
{"time":"2009-05-06 12:48:30","price":11.66,"volume":416}
{"time":"2009-05-06 12:48:30","price":11.66,"volume":4000}
{"time":"2009-05-06 12:48:30","price":11.66,"volume":2000}
{"time":"2009-05-06 12:48:30","price":11.66,"volume":2000}
{"time":"2009-05-06 12:48:30","price":11.66,"volume":3300}
{"time":"2009-05-06 12:48:30","price":11.66,"volume":2000}
{"time":"2009-05-06 12:48:30","price":11.66,"volume":252}
{"time":"2009-05-06 12:48:41","price":11.66,"volume":400}
{"time":"2009-05-06 12:49:02","price":11.66,"volume":430}
{"time":"2009-05-06 12:49:02","price":11.66,"volume":1200}
{"time":"2009-05-06 12:49:02","price":11.66,"volume":1266}
{"time":"2009-05-06 12:49:02","price":11.66,"volume":934}
{"time":"2009-05-06 12:49:17","price":11.66,"volume":262}
{"time":"2009-05-06 12:49:18","price":11.66,"volume":1738}
{"time":"2009-05-06 12:49:23","price":11.66,"volume":8000}
{"time":"2009-05-06 12:49:23","price":11.66,"volume":1926}
{"time":"2009-05-06 12:49:25","price":11.66,"volume":74}
{"time":"2009-05-06 12:49:29","price":11.665,"volume":1600}
{"time":"2009-05-06 12:49:36","price":11.67,"volume":2976}
{"time":"2009-05-06 12:49:36","price":11.67,"volume":2136}
{"time":"2009-05-06 12:49:36","price":11.67,"volume":834}
{"time":"2009-05-06 12:49:36","price":11.67,"volume":5118}
{"time":"2009-05-06 12:49:36","price":11.67,"volume":4000}
{"time":"2009-05-06 12:49:36","price":11.675,"volume":2000}
{"time":"2009-05-06 12:49:36","price":11.675,"volume":1760}
{"time":"2009-05-06 12:49:37","price":11.675,"volume":4180}
{"time":"2009-05-06 12:49:37","price":11.68,"volume":3000}
{"time":"2009-05-06 12:49:42","price":11.68,"volume":2856}
{"time":"2009-05-06 12:49:46","price":11.685,"volume":3760}
{"time":"2009-05-06 12:50:07","price":11.68,"volume":300}
{"time":"2009-05-06 12:50:08","price":11.68,"volume":76}
{"time":"2009-05-06 12:50:11","price":11.68,"volume":1622}
{"time":"2009-05-06 12:50:11","price":11.68,"volume":2}
{"time":"2009-05-06 12:50:12","price":11.675,"volume":2000}
{"time":"2009-05-06 12:50:12","price":11.675,"volume":6552}
{"time":"2009-05-06 12:50:12","price":11.675,"volume":4000}
{"time":"2009-05-06 12:50:12","price":11.675,"volume":9716}
{"time":"2009-05-06 12:50:13","price":11.675,"volume":284}
{"time":"2009-05-06 12:50:13","price":11.675,"volume":92}
{"time":"2009-05-06 12:50:13","price":11.675,"volume":3880}
{"time":"2009-05-06 12:50:14","price":11.68,"volume":2000}
{"time":"2009-05-06 12:50:28","price":11.675,"volume":2802}
{"time":"2009-05-06 12:50:28","price":11.675,"volume":190}
{"time":"2009-05-06 12:50:28","price":11.675,"volume":1210}
{"time":"2009-05-06 12:50:28","price":11.67,"volume":10000}
{"time":"2009-05-06 12:50:28","price":11.67,"volume":1000}
{"time":"2009-05-06 12:50:28","price":11.67,"volume":1100}
{"time":"2009-05-06 12:50:32","price":11.675,"volume":6700}
{"time":"2009-05-06 12:50:32","price":11.675,"volume":48}
{"time":"2009-05-06 12:50:38","price":11.68,"volume":3744}
{"time":"2009-05-06 12:50:41","price":11.68,"volume":6256}
{"time":"2009-05-06 12:50:47","price":11.685,"volume":6040}
{"time":"2009-05-06 12:50:47","price":11.685,"volume":250}
{"time":"2009-05-06 12:50:47","price":11.685,"volume":5756}
{"time":"2009-05-06 12:50:54","price":11.69,"volume":4000}
{"time":"2009-05-06 12:50:54","price":11.69,"volume":2000}
{"time":"2009-05-06 12:50:54","price":11.69,"volume":10000}
{"time":"2009-05-06 12:50:54","price":11.69,"volume":5000}
{"time":"2009-05-06 12:50:54","price":11.69,"volume":5000}
{"time":"2009-05-06 12:50:54","price":11.69,"volume":836}
{"time":"2009-05-06 12:50:54","price":11.69,"volume":1164}
{"time":"2009-05-06 12:50:54","price":11.69,"volume":2716}
{"time":"2009-05-06 12:50:54","price":11.69,"volume":2714}
{"time":"2009-05-06 12:50:54","price":11.69,"volume":200}
{"time":"2009-05-06 12:50:54","price":11.69,"volume":370}
{"time":"2009-05-06 12:50:54","price":11.69,"volume":230}
{"time":"2009-05-06 12:50:55","price":11.69,"volume":1402}
{"time":"2009-05-06 12:50:55","price":11.69,"volume":2000}
{"time":"2009-05-06 12:50:58","price":11.69,"volume":378}
{"time":"2009-05-06 12:50:58","price":11.69,"volume":2878}
{"time":"2009-05-06 12:51:01","price":11.695,"volume":4000}
{"time":"2009-05-06 12:51:01","price":11.695,"volume":5080}
{"time":"2009-05-06 12:51:01","price":11.695,"volume":940}
{"time":"2009-05-06 12:51:02","price":11.69,"volume":60}
{"time":"2009-05-06 12:51:02","price":11.69,"volume":1340}
{"time":"2009-05-06 12:51:16","price":11.685,"volume":3626}
{"time":"2009-05-06 12:51:16","price":11.685,"volume":4000}
{"time":"2009-05-06 12:51:16","price":11.685,"volume":9602}
{"time":"2009-05-06 12:51:21","price":11.685,"volume":8352}
{"time":"2009-05-06 12:51:22","price":11.68,"volume":3800}
{"time":"2009-05-06 12:51:29","price":11.685,"volume":800}
{"time":"2009-05-06 12:51:54","price":11.675,"volume":6394}
{"time":"2009-05-06 12:52:03","price":11.675,"volume":3606}
{"time":"2009-05-06 12:52:03","price":11.675,"volume":1400}
{"time":"2009-05-06 12:52:17","price":11.67,"volume":3364}
{"time":"2009-05-06 12:52:17","price":11.67,"volume":2636}
{"time":"2009-05-06 12:52:17","price":11.67,"volume":222}
{"time":"2009-05-06 12:52:17","price":11.67,"volume":332}
{"time":"2009-05-06 12:52:17","price":11.67,"volume":450}
{"time":"2009-05-06 12:52:32","price":11.67,"volume":1974}
{"time":"2009-05-06 12:52:34","price":11.67,"volume":346}
{"time":"2009-05-06 12:52:42","price":11.675,"volume":2786}
{"time":"2009-05-06 12:52:54","price":11.675,"volume":1680}
{"time":"2009-05-06 12:53:01","price":11.675,"volume":2712}
{"time":"2009-05-06 12:53:01","price":11.675,"volume":98}
{"time":"2009-05-06 12:53:03","price":11.675,"volume":8222}
{"time":"2009-05-06 12:53:03","price":11.675,"volume":1400}
{"time":"2009-05-06 12:53:03","price":11.675,"volume":10082}
{"time":"2009-05-06 12:53:03","price":11.675,"volume":2000}
{"time":"2009-05-06 12:53:11","price":11.675,"volume":720}
{"time":"2009-05-06 12:53:16","price":11.67,"volume":2000}
{"time":"2009-05-06 12:53:16","price":11.67,"volume":2384}
{"time":"2009-05-06 12:53:16","price":11.67,"volume":4214}
{"time":"2009-05-06 12:53:16","price":11.67,"volume":98}
{"time":"2009-05-06 12:53:16","price":11.67,"volume":1650}
{"time":"2009-05-06 12:53:20","price":11.67,"volume":1000}
{"time":"2009-05-06 12:53:20","price":11.67,"volume":586}
{"time":"2009-05-06 12:53:20","price":11.665,"volume":1000}
{"time":"2009-05-06 12:53:20","price":11.665,"volume":1000}
{"time":"2009-05-06 12:53:20","price":11.665,"volume":4670}
{"time":"2009-05-06 12:53:20","price":11.665,"volume":1618}
{"time":"2009-05-06 12:53:20","price":11.67,"volume":314}
{"time":"2009-05-06 12:53:20","price":11.665,"volume":2760}
{"time":"2009-05-06 12:53:42","price":11.675,"volume":1600}
{"time":"2009-05-06 12:54:33","price":11.67,"volume":542}
{"time":"2009-05-06 12:54:33","price":11.67,"volume":1958}
{"time":"2009-05-06 12:54:44","price":11.675,"volume":200}
{"time":"2009-05-06 12:54:59","price":11.675,"volume":3636}
{"time":"2009-05-06 12:55:00","price":11.675,"volume":1538}
{"time":"2009-05-06 12:55:00","price":11.67,"volume":1400}
{"time":"2009-05-06 12:55:00","price":11.67,"volume":2000}
{"time":"2009-05-06 12:55:00","price":11.67,"volume":946}
{"time":"2009-05-06 12:55:00","price":11.67,"volume":3400}
{"time":"2009-05-06 12:55:00","price":11.67,"volume":3400}
{"time":"2009-05-06 12:55:00","price":11.67,"volume":954}
{"time":"2009-05-06 12:55:11","price":11.67,"volume":5366}
{"time":"2009-05-06 12:55:11","price":11.665,"volume":2726}
{"time":"2009-05-06 12:55:11","price":11.665,"volume":1038}
{"time":"2009-05-06 12:55:11","price":11.665,"volume":2890}
{"time":"2009-05-06 12:55:11","price":11.665,"volume":4000}
{"time":"2009-05-06 12:55:12","price":11.665,"volume":1400}
{"time":"2009-05-06 12:55:12","price":11.665,"volume":4618}
{"time":"2009-05-06 12:55:12","price":11.665,"volume":4636}
{"time":"2009-05-06 12:55:13","price":11.665,"volume":6988}
{"time":"2009-05-06 12:55:13","price":11.665,"volume":12430}
{"time":"2009-05-06 12:55:26","price":11.67,"volume":10216}
{"time":"2009-05-06 12:55:28","price":11.675,"volume":4000}
{"time":"2009-05-06 12:55:30","price":11.675,"volume":1200}
{"time":"2009-05-06 12:55:40","price":11.675,"volume":1200}
{"time":"2009-05-06 12:55:40","price":11.675,"volume":400}
{"time":"2009-05-06 12:55:40","price":11.675,"volume":1200}
{"time":"2009-05-06 12:55:40","price":11.675,"volume":400}
{"time":"2009-05-06 12:55:40","price":11.675,"volume":200}
{"time":"2009-05-06 12:55:40","price":11.675,"volume":262}
{"time":"2009-05-06 12:55:53","price":11.67,"volume":27600}
{"time":"2009-05-06 12:55:53","price":11.67,"volume":1544}
{"time":"2009-05-06 12:55:53","price":11.67,"volume":856}
{"time":"2009-05-06 12:55:53","price":11.67,"volume":420}
{"time":"2009-05-06 12:55:53","price":11.67,"volume":516}
{"time":"2009-05-06 12:55:54","price":11.67,"volume":264}
{"time":"2009-05-06 12:56:26","price":11.665,"volume":180}
{"time":"2009-05-06 12:56:32","price":11.66,"volume":2000}
{"time":"2009-05-06 12:56:32","price":11.66,"volume":800}
{"time":"2009-05-06 12:56:32","price":11.66,"volume":126}
{"time":"2009-05-06 12:56:32","price":11.66,"volume":2754}
{"time":"2009-05-06 12:56:32","price":11.66,"volume":2800}
{"time":"2009-05-06 12:56:33","price":11.66,"volume":1244}
{"time":"2009-05-06 12:56:33","price":11.66,"volume":2992}
{"time":"2009-05-06 12:56:33","price":11.66,"volume":84}
{"time":"2009-05-06 12:56:33","price":11.66,"volume":1200}
{"time":"2009-05-06 12:56:33","price":11.66,"volume":248}
{"time":"2009-05-06 12:56:33","price":11.66,"volume":1520}
{"time":"2009-05-06 12:56:33","price":11.665,"volume":526}
{"time":"2009-05-06 12:56:35","price":11.655,"volume":400}
{"time":"2009-05-06 12:56:35","price":11.655,"volume":200}
{"time":"2009-05-06 12:56:35","price":11.655,"volume":268}
{"time":"2009-05-06 12:56:35","price":11.65,"volume":1600}
{"time":"2009-05-06 12:56:35","price":11.65,"volume":1280}
{"time":"2009-05-06 12:56:35","price":11.65,"volume":9220}
{"time":"2009-05-06 12:56:38","price":11.65,"volume":4000}
{"time":"2009-05-06 12:56:48","price":11.65,"volume":780}
{"time":"2009-05-06 12:56:48","price":11.65,"volume":400}
{"time":"2009-05-06 12:56:48","price":11.65,"volume":1890}
{"time":"2009-05-06 12:56:57","price":11.65,"volume":110}
{"time":"2009-05-06 12:56:57","price":11.65,"volume":904}
{"time":"2009-05-06 12:56:57","price":11.65,"volume":96}
{"time":"2009-05-06 12:56:57","price":11.65,"volume":1904}
{"time":"2009-05-06 12:57:07","price":11.65,"volume":1034}
{"time":"2009-05-06 12:57:09","price":11.65,"volume":166}
{"time":"2009-05-06 12:57:09","price":11.65,"volume":3732}
{"time":"2009-05-06 12:57:09","price":11.645,"volume":1842}
{"time":"2009-05-06 12:57:09","price":11.65,"volume":2902}
{"time":"2009-05-06 12:57:22","price":11.645,"volume":1600}
{"time":"2009-05-06 12:57:23","price":11.64,"volume":2200}
{"time":"2009-05-06 12:57:23","price":11.64,"volume":20000}
{"time":"2009-05-06 12:57:23","price":11.64,"volume":400}
{"time":"2009-05-06 12:57:23","price":11.64,"volume":5500}
{"time":"2009-05-06 12:57:23","price":11.64,"volume":2232}
{"time":"2009-05-06 12:57:23","price":11.64,"volume":1000}
{"time":"2009-05-06 12:57:23","price":11.64,"volume":1000}
{"time":"2009-05-06 12:57:26","price":11.635,"volume":1902}
{"time":"2009-05-06 12:57:36","price":11.64,"volume":2694}
{"time":"2009-05-06 12:57:36","price":11.64,"volume":2300}
{"time":"2009-05-06 12:57:36","price":11.64,"volume":2816}
{"time":"2009-05-06 12:57:36","price":11.64,"volume":984}
{"time":"2009-05-06 12:57:36","price":11.64,"volume":1206}
{"time":"2009-05-06 12:57:36","price":11.64,"volume":358}
{"time":"2009-05-06 12:57:39","price":11.64,"volume":2000}
{"time":"2009-05-06 12:57:39","price":11.64,"volume":7220}
{"time":"2009-05-06 12:57:40","price":11.64,"volume":780}
{"time":"2009-05-06 12:57:42","price":11.64,"volume":1200}
{"time":"2009-05-06 12:57:42","price":11.64,"volume":200}
{"time":"2009-05-06 12:57:42","price":11.64,"volume":3854}
{"time":"2009-05-06 12:58:00","price":11.64,"volume":1200}
{"time":"2009-05-06 12:58:00","price":11.64,"volume":1488}
{"time":"2009-05-06 12:58:08","price":11.645,"volume":4146}
{"time":"2009-05-06 12:58:08","price":11.645,"volume":3198}
{"time":"2009-05-06 12:58:08","price":11.645,"volume":2990}
{"time":"2009-05-06 12:58:14","price":11.64,"volume":1200}
{"time":"2009-05-06 12:58:19","price":11.65,"volume":500}
{"time":"2009-05-06 12:58:21","price":11.65,"volume":2986}
{"time":"2009-05-06 12:58:30","price":11.65,"volume":1200}
{"time":"2009-05-06 12:58:38","price":11.65,"volume":6188}
{"time":"2009-05-06 12:58:38","price":11.65,"volume":2362}
{"time":"2009-05-06 12:58:42","price":11.65,"volume":11450}
{"time":"2009-05-06 12:58:42","price":11.65,"volume":8550}
{"time":"2009-05-06 12:58:51","price":11.655,"volume":1000}
{"time":"2009-05-06 12:58:55","price":11.65,"volume":7346}
{"time":"2009-05-06 12:58:55","price":11.65,"volume":1200}
{"time":"2009-05-06 12:58:55","price":11.65,"volume":1454}
{"time":"2009-05-06 12:58:56","price":11.65,"volume":3074}
{"time":"2009-05-06 12:59:09","price":11.65,"volume":5472}
{"time":"2009-05-06 12:59:09","price":11.65,"volume":366}
{"time":"2009-05-06 12:59:10","price":11.65,"volume":4286}
{"time":"2009-05-06 12:59:10","price":11.65,"volume":1200}
{"time":"2009-05-06 12:59:10","price":11.65,"volume":3940}
{"time":"2009-05-06 12:59:55","price":11.64,"volume":1200}
{"time":"2009-05-06 12:59:55","price":11.64,"volume":598}
{"time":"2009-05-06 12:59:55","price":11.635,"volume":2000}
{"time":"2009-05-06 12:59:55","price":11.635,"volume":8060}
{"time":"2009-05-06 12:59:59","price":11.635,"volume":1940}
{"time":"2009-05-06 13:00:00","price":11.635,"volume":500}
{"time":"2009-05-06 13:00:02","price":11.63,"volume":3198}
{"time":"2009-05-06 13:00:02","price":11.63,"volume":16802}
{"time":"2009-05-06 13:00:02","price":11.63,"volume":260}
{"time":"2009-05-06 13:00:03","price":11.625,"volume":2736}
{"time":"2009-05-06 13:00:03","price":11.625,"volume":3264}
{"time":"2009-05-06 13:00:03","price":11.625,"volume":2172}
{"time":"2009-05-06 13:00:03","price":11.625,"volume":104}
{"time":"2009-05-06 13:00:05","price":11.625,"volume":9000}
{"time":"2009-05-06 13:00:09","price":11.63,"volume":3198}
{"time":"2009-05-06 13:00:09","price":11.63,"volume":12802}
{"time":"2009-05-06 13:00:13","price":11.625,"volume":2460}
{"time":"2009-05-06 13:00:27","price":11.63,"volume":2000}
{"time":"2009-05-06 13:00:27","price":11.63,"volume":1000}
{"time":"2009-05-06 13:00:27","price":11.63,"volume":7000}
{"time":"2009-05-06 13:00:27","price":11.63,"volume":5100}
{"time":"2009-05-06 13:00:33","price":11.64,"volume":2000}
{"time":"2009-05-06 13:00:33","price":11.64,"volume":4264}
{"time":"2009-05-06 13:00:33","price":11.64,"volume":3736}
{"time":"2009-05-06 13:00:35","price":11.645,"volume":660}
{"time":"2009-05-06 13:00:41","price":11.645,"volume":500}
{"time":"2009-05-06 13:00:59","price":11.64,"volume":4148}
{"time":"2009-05-06 13:00:59","price":11.64,"volume":852}
{"time":"2009-05-06 13:01:01","price":11.64,"volume":1200}
{"time":"2009-05-06 13:01:16","price":11.645,"volume":8840}
{"time":"2009-05-06 13:01:16","price":11.645,"volume":1000}
{"time":"2009-05-06 13:01:16","price":11.645,"volume":1000}
{"time":"2009-05-06 13:01:16","price":11.645,"volume":34800}
{"time":"2009-05-06 13:01:16","price":11.645,"volume":1000}
{"time":"2009-05-06 13:01:17","price":11.65,"volume":574}
{"time":"2009-05-06 13:01:31","price":11.655,"volume":8302}
{"time":"2009-05-06 13:01:38","price":11.65,"volume":5000}
{"time":"2009-05-06 13:01:38","price":11.65,"volume":600}
{"time":"2009-05-06 13:01:38","price":11.65,"volume":4000}
{"time":"2009-05-06 13:01:38","price":11.65,"volume":400}
{"time":"2009-05-06 13:01:39","price":11.65,"volume":1974}
{"time":"2009-05-06 13:02:10","price":11.645,"volume":2812}
{"time":"2009-05-06 13:02:10","price":11.645,"volume":1800}
{"time":"2009-05-06 13:02:14","price":11.64,"volume":2000}
{"time":"2009-05-06 13:02:14","price":11.64,"volume":1000}
{"time":"2009-05-06 13:02:14","price":11.64,"volume":4312}
{"time":"2009-05-06 13:02:14","price":11.64,"volume":448}
{"time":"2009-05-06 13:02:14","price":11.64,"volume":4000}
{"time":"2009-05-06 13:02:14","price":11.64,"volume":1200}
{"time":"2009-05-06 13:02:18","price":11.635,"volume":4118}
{"time":"2009-05-06 13:02:18","price":11.635,"volume":4118}
{"time":"2009-05-06 13:02:18","price":11.635,"volume":8}
{"time":"2009-05-06 13:02:18","price":11.635,"volume":2612}
{"time":"2009-05-06 13:02:18","price":11.635,"volume":738}
{"time":"2009-05-06 13:02:36","price":11.64,"volume":12100}
{"time":"2009-05-06 13:02:52","price":11.65,"volume":200}
{"time":"2009-05-06 13:02:56","price":11.645,"volume":1400}
{"time":"2009-05-06 13:03:30","price":11.65,"volume":2824}
{"time":"2009-05-06 13:03:30","price":11.65,"volume":2896}
{"time":"2009-05-06 13:03:32","price":11.65,"volume":220}
{"time":"2009-05-06 13:03:34","price":11.65,"volume":2712}
{"time":"2009-05-06 13:03:36","price":11.65,"volume":10000}
{"time":"2009-05-06 13:03:36","price":11.65,"volume":1296}
{"time":"2009-05-06 13:03:37","price":11.65,"volume":1400}
{"time":"2009-05-06 13:03:45","price":11.655,"volume":1400}
{"time":"2009-05-06 13:03:45","price":11.65,"volume":3032}
{"time":"2009-05-06 13:03:50","price":11.645,"volume":10000}
{"time":"2009-05-06 13:03:50","price":11.645,"volume":1200}
{"time":"2009-05-06 13:04:01","price":11.64,"volume":2712}
{"time":"2009-05-06 13:04:01","price":11.64,"volume":1568}
{"time":"2009-05-06 13:04:01","price":11.64,"volume":3100}
{"time":"2009-05-06 13:04:01","price":11.64,"volume":2000}
{"time":"2009-05-06 13:04:01","price":11.64,"volume":864}
{"time":"2009-05-06 13:04:01","price":11.64,"volume":3256}
{"time":"2009-05-06 13:04:01","price":11.64,"volume":7994}
{"time":"2009-05-06 13:04:01","price":11.64,"volume":5506}
{"time":"2009-05-06 13:04:02","price":11.64,"volume":494}
{"time":"2009-05-06 13:04:02","price":11.64,"volume":162}
{"time":"2009-05-06 13:04:02","price":11.64,"volume":1238}
{"time":"2009-05-06 13:04:05","price":11.635,"volume":400}
{"time":"2009-05-06 13:04:05","price":11.635,"volume":200}
{"time":"2009-05-06 13:04:05","price":11.635,"volume":200}
{"time":"2009-05-06 13:04:15","price":11.635,"volume":3092}
{"time":"2009-05-06 13:04:21","price":11.635,"volume":266}
{"time":"2009-05-06 13:04:21","price":11.635,"volume":4316}
{"time":"2009-05-06 13:04:21","price":11.635,"volume":400}
{"time":"2009-05-06 13:04:21","price":11.635,"volume":1820}
{"time":"2009-05-06 13:04:21","price":11.635,"volume":372}
{"time":"2009-05-06 13:04:21","price":11.635,"volume":1400}
{"time":"2009-05-06 13:04:30","price":11.635,"volume":1000}
{"time":"2009-05-06 13:04:30","price":11.635,"volume":2894}
{"time":"2009-05-06 13:04:31","price":11.64,"volume":124}
{"time":"2009-05-06 13:04:31","price":11.64,"volume":5648}
{"time":"2009-05-06 13:04:50","price":11.645,"volume":2100}
{"time":"2009-05-06 13:04:50","price":11.645,"volume":5560}
{"time":"2009-05-06 13:04:52","price":11.645,"volume":10000}
{"time":"2009-05-06 13:05:17","price":11.65,"volume":10000}
{"time":"2009-05-06 13:05:17","price":11.65,"volume":5236}
{"time":"2009-05-06 13:05:17","price":11.65,"volume":4000}
{"time":"2009-05-06 13:05:17","price":11.65,"volume":3000}
{"time":"2009-05-06 13:05:17","price":11.65,"volume":8594}
{"time":"2009-05-06 13:05:17","price":11.645,"volume":4000}
{"time":"2009-05-06 13:05:18","price":11.65,"volume":400}
{"time":"2009-05-06 13:05:19","price":11.645,"volume":1736}
{"time":"2009-05-06 13:05:40","price":11.645,"volume":1400}
{"time":"2009-05-06 13:05:40","price":11.645,"volume":4086}
{"time":"2009-05-06 13:05:40","price":11.645,"volume":18160}
{"time":"2009-05-06 13:05:40","price":11.645,"volume":9990}
{"time":"2009-05-06 13:05:48","price":11.64,"volume":2000}
{"time":"2009-05-06 13:05:48","price":11.64,"volume":164}
{"time":"2009-05-06 13:05:48","price":11.64,"volume":404}
{"time":"2009-05-06 13:05:48","price":11.64,"volume":4656}
{"time":"2009-05-06 13:05:48","price":11.63,"volume":800}
{"time":"2009-05-06 13:05:48","price":11.63,"volume":10000}
{"time":"2009-05-06 13:05:48","price":11.63,"volume":1300}
{"time":"2009-05-06 13:05:54","price":11.64,"volume":400}
{"time":"2009-05-06 13:05:54","price":11.635,"volume":70}
{"time":"2009-05-06 13:06:00","price":11.63,"volume":2128}
{"time":"2009-05-06 13:06:00","price":11.635,"volume":400}
{"time":"2009-05-06 13:06:00","price":11.635,"volume":200}
{"time":"2009-05-06 13:06:00","price":11.635,"volume":800}
{"time":"2009-05-06 13:06:20","price":11.63,"volume":2824}
{"time":"2009-05-06 13:06:20","price":11.63,"volume":2878}
{"time":"2009-05-06 13:06:20","price":11.63,"volume":4298}
{"time":"2009-05-06 13:06:23","price":11.635,"volume":3622}
{"time":"2009-05-06 13:06:23","price":11.635,"volume":978}
{"time":"2009-05-06 13:06:27","price":11.635,"volume":3276}
{"time":"2009-05-06 13:06:51","price":11.64,"volume":726}
{"time":"2009-05-06 13:06:53","price":11.63,"volume":1400}
{"time":"2009-05-06 13:06:53","price":11.63,"volume":10000}
{"time":"2009-05-06 13:06:53","price":11.63,"volume":1600}
{"time":"2009-05-06 13:06:53","price":11.63,"volume":2714}
{"time":"2009-05-06 13:06:53","price":11.63,"volume":20000}
{"time":"2009-05-06 13:06:53","price":11.63,"volume":4000}
{"time":"2009-05-06 13:06:53","price":11.63,"volume":286}
{"time":"2009-05-06 13:07:17","price":11.63,"volume":570}
{"time":"2009-05-06 13:07:31","price":11.635,"volume":14892}
{"time":"2009-05-06 13:07:56","price":11.635,"volume":600}
{"time":"2009-05-06 13:07:56","price":11.635,"volume":876}
{"time":"2009-05-06 13:07:56","price":11.635,"volume":1646}
{"time":"2009-05-06 13:07:56","price":11.635,"volume":800}
{"time":"2009-05-06 13:08:01","price":11.64,"volume":1496}
{"time":"2009-05-06 13:08:01","price":11.64,"volume":504}
{"time":"2009-05-06 13:08:01","price":11.635,"volume":1466}
{"time":"2009-05-06 13:08:05","price":11.63,"volume":2000}
{"time":"2009-05-06 13:08:05","price":11.63,"volume":400}
{"time":"2009-05-06 13:08:05","price":11.63,"volume":4000}
{"time":"2009-05-06 13:08:05","price":11.63,"volume":2000}
{"time":"2009-05-06 13:08:05","price":11.63,"volume":4000}
{"time":"2009-05-06 13:08:05","price":11.63,"volume":3800}
{"time":"2009-05-06 13:08:05","price":11.63,"volume":2000}
{"time":"2009-05-06 13:08:06","price":11.63,"volume":2000}
{"time":"2009-05-06 13:08:07","price":11.63,"volume":2000}
{"time":"2009-05-06 13:08:09","price":11.63,"volume":2000}
{"time":"2009-05-06 13:08:10","price":11.63,"volume":1706}
{"time":"2009-05-06 13:08:12","price":11.63,"volume":294}
{"time":"2009-05-06 13:08:12","price":11.63,"volume":7706}
{"time":"2009-05-06 13:08:27","price":11.63,"volume":2000}
{"time":"2009-05-06 13:08:27","price":11.63,"volume":2602}
{"time":"2009-05-06 13:08:27","price":11.63,"volume":12100}
{"time":"2009-05-06 13:08:27","price":11.63,"volume":12166}
{"time":"2009-05-06 13:08:27","price":11.63,"volume":2000}
{"time":"2009-05-06 13:08:27","price":11.63,"volume":4094}
{"time":"2009-05-06 13:08:38","price":11.63,"volume":3006}
{"time":"2009-05-06 13:08:59","price":11.63,"volume":2032}
{"time":"2009-05-06 13:08:59","price":11.63,"volume":1400}
{"time":"2009-05-06 13:08:59","price":11.63,"volume":1438}
{"time":"2009-05-06 13:08:59","price":11.63,"volume":2454}
{"time":"2009-05-06 13:08:59","price":11.63,"volume":546}
{"time":"2009-05-06 13:09:05","price":11.63,"volume":1654}
{"time":"2009-05-06 13:09:05","price":11.63,"volume":10000}
{"time":"2009-05-06 13:09:05","price":11.63,"volume":38346}
{"time":"2009-05-06 13:09:05","price":11.63,"volume":2286}
{"time":"2009-05-06 13:09:05","price":11.63,"volume":2992}
{"time":"2009-05-06 13:09:05","price":11.63,"volume":376}
{"time":"2009-05-06 13:09:09","price":11.63,"volume":1400}
{"time":"2009-05-06 13:09:12","price":11.63,"volume":1400}
{"time":"2009-05-06 13:09:16","price":11.63,"volume":110}
{"time":"2009-05-06 13:09:18","price":11.625,"volume":2000}
{"time":"2009-05-06 13:09:18","price":11.625,"volume":2000}
{"time":"2009-05-06 13:09:18","price":11.63,"volume":400}
{"time":"2009-05-06 13:09:18","price":11.63,"volume":3752}
{"time":"2009-05-06 13:09:18","price":11.63,"volume":4}
{"time":"2009-05-06 13:09:19","price":11.63,"volume":1112}
{"time":"2009-05-06 13:09:19","price":11.63,"volume":288}
{"time":"2009-05-06 13:09:25","price":11.625,"volume":4264}
{"time":"2009-05-06 13:09:25","price":11.625,"volume":4000}
{"time":"2009-05-06 13:09:25","price":11.625,"volume":10000}
{"time":"2009-05-06 13:09:25","price":11.625,"volume":4686}
{"time":"2009-05-06 13:09:25","price":11.625,"volume":2000}
{"time":"2009-05-06 13:09:25","price":11.625,"volume":5050}
{"time":"2009-05-06 13:09:26","price":11.625,"volume":2000}
{"time":"2009-05-06 13:09:26","price":11.625,"volume":1068}
{"time":"2009-05-06 13:09:27","price":11.625,"volume":17882}
{"time":"2009-05-06 13:09:27","price":11.625,"volume":1400}
{"time":"2009-05-06 13:09:44","price":11.625,"volume":2800}
{"time":"2009-05-06 13:09:56","price":11.62,"volume":200}
{"time":"2009-05-06 13:10:00","price":11.625,"volume":2992}
{"time":"2009-05-06 13:10:00","price":11.625,"volume":2992}
{"time":"2009-05-06 13:10:07","price":11.63,"volume":3460}
{"time":"2009-05-06 13:10:07","price":11.63,"volume":800}
{"time":"2009-05-06 13:10:07","price":11.63,"volume":2782}
{"time":"2009-05-06 13:10:07","price":11.63,"volume":2000}
{"time":"2009-05-06 13:10:07","price":11.63,"volume":1100}
{"time":"2009-05-06 13:10:08","price":11.635,"volume":1400}
{"time":"2009-05-06 13:10:18","price":11.635,"volume":1200}
{"time":"2009-05-06 13:10:30","price":11.635,"volume":1200}
{"time":"2009-05-06 13:10:41","price":11.64,"volume":1040}
{"time":"2009-05-06 13:10:48","price":11.64,"volume":400}
{"time":"2009-05-06 13:11:03","price":11.64,"volume":8560}
{"time":"2009-05-06 13:11:03","price":11.64,"volume":5298}
{"time":"2009-05-06 13:11:04","price":11.64,"volume":11788}
{"time":"2009-05-06 13:11:16","price":11.64,"volume":302}
{"time":"2009-05-06 13:11:16","price":11.64,"volume":7506}
{"time":"2009-05-06 13:11:34","price":11.635,"volume":2992}
{"time":"2009-05-06 13:11:35","price":11.635,"volume":2998}
{"time":"2009-05-06 13:11:35","price":11.635,"volume":1200}
{"time":"2009-05-06 13:11:35","price":11.635,"volume":15372}
{"time":"2009-05-06 13:11:38","price":11.635,"volume":430}
{"time":"2009-05-06 13:11:38","price":11.635,"volume":318}
{"time":"2009-05-06 13:11:39","price":11.635,"volume":430}
{"time":"2009-05-06 13:11:39","price":11.63,"volume":4000}
{"time":"2009-05-06 13:11:39","price":11.63,"volume":2000}
{"time":"2009-05-06 13:11:39","price":11.63,"volume":1000}
{"time":"2009-05-06 13:11:39","price":11.63,"volume":4000}
{"time":"2009-05-06 13:11:39","price":11.63,"volume":670}
{"time":"2009-05-06 13:11:39","price":11.635,"volume":968}
{"time":"2009-05-06 13:11:39","price":11.635,"volume":1000}
{"time":"2009-05-06 13:11:39","price":11.635,"volume":1000}
{"time":"2009-05-06 13:11:40","price":11.635,"volume":1000}
{"time":"2009-05-06 13:11:49","price":11.63,"volume":1560}
{"time":"2009-05-06 13:11:49","price":11.63,"volume":2400}
{"time":"2009-05-06 13:11:49","price":11.63,"volume":1200}
{"time":"2009-05-06 13:11:49","price":11.63,"volume":1600}
{"time":"2009-05-06 13:11:51","price":11.625,"volume":2000}
{"time":"2009-05-06 13:11:51","price":11.625,"volume":600}
{"time":"2009-05-06 13:11:51","price":11.625,"volume":1000}
{"time":"2009-05-06 13:11:51","price":11.625,"volume":318}
{"time":"2009-05-06 13:11:56","price":11.62,"volume":5024}
{"time":"2009-05-06 13:11:57","price":11.62,"volume":3266}
{"time":"2009-05-06 13:11:57","price":11.62,"volume":1800}
{"time":"2009-05-06 13:11:57","price":11.62,"volume":120}
{"time":"2009-05-06 13:11:57","price":11.62,"volume":40}
{"time":"2009-05-06 13:11:57","price":11.62,"volume":1710}
{"time":"2009-05-06 13:11:57","price":11.62,"volume":2000}
{"time":"2009-05-06 13:11:57","price":11.62,"volume":2000}
{"time":"2009-05-06 13:11:57","price":11.62,"volume":2852}
{"time":"2009-05-06 13:11:57","price":11.62,"volume":10000}
{"time":"2009-05-06 13:11:57","price":11.62,"volume":244}
{"time":"2009-05-06 13:11:57","price":11.625,"volume":3682}
{"time":"2009-05-06 13:11:57","price":11.625,"volume":1488}
{"time":"2009-05-06 13:12:00","price":11.625,"volume":1400}
{"time":"2009-05-06 13:12:00","price":11.62,"volume":3768}
{"time":"2009-05-06 13:12:10","price":11.62,"volume":10000}
{"time":"2009-05-06 13:12:10","price":11.62,"volume":5636}
{"time":"2009-05-06 13:12:25","price":11.63,"volume":1400}
{"time":"2009-05-06 13:12:39","price":11.62,"volume":1000}
{"time":"2009-05-06 13:12:39","price":11.62,"volume":1800}
{"time":"2009-05-06 13:12:39","price":11.62,"volume":1000}
{"time":"2009-05-06 13:12:39","price":11.62,"volume":1000}
{"time":"2009-05-06 13:12:42","price":11.62,"volume":9332}
{"time":"2009-05-06 13:12:42","price":11.62,"volume":1744}
{"time":"2009-05-06 13:12:43","price":11.62,"volume":3000}
{"time":"2009-05-06 13:12:43","price":11.62,"volume":2860}
{"time":"2009-05-06 13:12:52","price":11.625,"volume":1000}
{"time":"2009-05-06 13:12:52","price":11.625,"volume":1000}
{"time":"2009-05-06 13:12:52","price":11.625,"volume":1000}
{"time":"2009-05-06 13:12:58","price":11.62,"volume":9000}
{"time":"2009-05-06 13:13:04","price":11.62,"volume":800}
{"time":"2009-05-06 13:13:05","price":11.62,"volume":800}
{"time":"2009-05-06 13:13:05","price":11.62,"volume":1200}
{"time":"2009-05-06 13:13:05","price":11.62,"volume":2000}
{"time":"2009-05-06 13:13:05","price":11.62,"volume":2000}
{"time":"2009-05-06 13:13:05","price":11.62,"volume":2000}
{"time":"2009-05-06 13:13:05","price":11.62,"volume":2000}
{"time":"2009-05-06 13:13:05","price":11.62,"volume":1000}
{"time":"2009-05-06 13:13:12","price":11.625,"volume":4000}
{"time":"2009-05-06 13:13:12","price":11.625,"volume":2000}
{"time":"2009-05-06 13:13:12","price":11.625,"volume":14000}
{"time":"2009-05-06 13:13:15","price":11.625,"volume":6000}
{"time":"2009-05-06 13:13:15","price":11.625,"volume":2148}
{"time":"2009-05-06 13:13:35","price":11.625,"volume":10000}
{"time":"2009-05-06 13:13:52","price":11.625,"volume":6900}
{"time":"2009-05-06 13:13:52","price":11.625,"volume":4154}
{"time":"2009-05-06 13:13:52","price":11.63,"volume":9236}
{"time":"2009-05-06 13:13:53","price":11.625,"volume":6900}
{"time":"2009-05-06 13:13:53","price":11.625,"volume":1400}
{"time":"2009-05-06 13:13:53","price":11.625,"volume":6900}
{"time":"2009-05-06 13:13:53","price":11.625,"volume":1400}
{"time":"2009-05-06 13:13:53","price":11.625,"volume":1746}
{"time":"2009-05-06 13:13:53","price":11.62,"volume":10000}
{"time":"2009-05-06 13:13:53","price":11.62,"volume":2000}
{"time":"2009-05-06 13:13:53","price":11.62,"volume":200}
{"time":"2009-05-06 13:13:53","price":11.62,"volume":188}
{"time":"2009-05-06 13:13:53","price":11.62,"volume":3120}
{"time":"2009-05-06 13:13:55","price":11.62,"volume":750}
{"time":"2009-05-06 13:14:01","price":11.62,"volume":400}
{"time":"2009-05-06 13:14:01","price":11.62,"volume":1000}
{"time":"2009-05-06 13:14:01","price":11.62,"volume":90}
{"time":"2009-05-06 13:14:01","price":11.62,"volume":4000}
{"time":"2009-05-06 13:14:02","price":11.62,"volume":8630}
{"time":"2009-05-06 13:14:03","price":11.62,"volume":3880}
{"time":"2009-05-06 13:14:14","price":11.625,"volume":8028}
{"time":"2009-05-06 13:14:17","price":11.62,"volume":10000}
{"time":"2009-05-06 13:14:17","price":11.62,"volume":2000}
{"time":"2009-05-06 13:14:17","price":11.62,"volume":100}
{"time":"2009-05-06 13:14:44","price":11.63,"volume":1870}
{"time":"2009-05-06 13:14:44","price":11.63,"volume":5336}
{"time":"2009-05-06 13:14:57","price":11.63,"volume":2000}
{"time":"2009-05-06 13:14:57","price":11.63,"volume":600}
{"time":"2009-05-06 13:14:57","price":11.63,"volume":1242}
{"time":"2009-05-06 13:15:09","price":11.63,"volume":1600}
{"time":"2009-05-06 13:15:09","price":11.635,"volume":688}
{"time":"2009-05-06 13:15:16","price":11.625,"volume":2380}
{"time":"2009-05-06 13:15:44","price":11.625,"volume":4920}
{"time":"2009-05-06 13:15:44","price":11.625,"volume":4628}
{"time":"2009-05-06 13:15:44","price":11.625,"volume":1600}
{"time":"2009-05-06 13:15:44","price":11.625,"volume":2706}
{"time":"2009-05-06 13:15:44","price":11.625,"volume":2000}
{"time":"2009-05-06 13:15:44","price":11.625,"volume":12700}
{"time":"2009-05-06 13:15:44","price":11.625,"volume":1598}
{"time":"2009-05-06 13:15:44","price":11.625,"volume":402}
{"time":"2009-05-06 13:15:46","price":11.625,"volume":2000}
{"time":"2009-05-06 13:15:47","price":11.625,"volume":1880}
{"time":"2009-05-06 13:15:47","price":11.625,"volume":120}
{"time":"2009-05-06 13:15:49","price":11.625,"volume":2000}
{"time":"2009-05-06 13:15:49","price":11.625,"volume":18000}
{"time":"2009-05-06 13:15:49","price":11.625,"volume":2000}
{"time":"2009-05-06 13:15:50","price":11.625,"volume":2000}
{"time":"2009-05-06 13:15:52","price":11.625,"volume":2000}
{"time":"2009-05-06 13:15:53","price":11.625,"volume":2000}
{"time":"2009-05-06 13:15:55","price":11.625,"volume":2000}
{"time":"2009-05-06 13:15:55","price":11.625,"volume":2000}
{"time":"2009-05-06 13:15:56","price":11.625,"volume":1600}
{"time":"2009-05-06 13:15:56","price":11.625,"volume":400}
{"time":"2009-05-06 13:15:56","price":11.625,"volume":1600}
{"time":"2009-05-06 13:15:56","price":11.625,"volume":2000}
{"time":"2009-05-06 13:15:58","price":11.625,"volume":2000}
{"time":"2009-05-06 13:16:00","price":11.625,"volume":2000}
{"time":"2009-05-06 13:16:00","price":11.625,"volume":798}
{"time":"2009-05-06 13:16:01","price":11.625,"volume":1202}
{"time":"2009-05-06 13:16:02","price":11.625,"volume":1752}
{"time":"2009-05-06 13:16:03","price":11.625,"volume":248}
{"time":"2009-05-06 13:16:04","price":11.625,"volume":2000}
{"time":"2009-05-06 13:16:04","price":11.625,"volume":2000}
{"time":"2009-05-06 13:16:04","price":11.625,"volume":2000}
{"time":"2009-05-06 13:16:06","price":11.625,"volume":2000}
{"time":"2009-05-06 13:16:06","price":11.625,"volume":6034}
{"time":"2009-05-06 13:16:06","price":11.625,"volume":7146}
{"time":"2009-05-06 13:16:06","price":11.625,"volume":2000}
{"time":"2009-05-06 13:16:06","price":11.625,"volume":2000}
{"time":"2009-05-06 13:16:06","price":11.625,"volume":6000}
{"time":"2009-05-06 13:16:06","price":11.625,"volume":1846}
{"time":"2009-05-06 13:16:16","price":11.63,"volume":3018}
{"time":"2009-05-06 13:16:16","price":11.63,"volume":2190}
{"time":"2009-05-06 13:16:16","price":11.63,"volume":340}
{"time":"2009-05-06 13:16:16","price":11.63,"volume":1660}
{"time":"2009-05-06 13:16:34","price":11.63,"volume":4000}
{"time":"2009-05-06 13:16:47","price":11.625,"volume":2000}
{"time":"2009-05-06 13:16:47","price":11.625,"volume":824}
{"time":"2009-05-06 13:17:17","price":11.63,"volume":5216}
{"time":"2009-05-06 13:17:18","price":11.625,"volume":776}
{"time":"2009-05-06 13:17:18","price":11.625,"volume":1106}
{"time":"2009-05-06 13:17:28","price":11.625,"volume":2836}
{"time":"2009-05-06 13:17:28","price":11.63,"volume":1986}
{"time":"2009-05-06 13:17:28","price":11.625,"volume":2996}
{"time":"2009-05-06 13:17:37","price":11.625,"volume":2950}
{"time":"2009-05-06 13:17:38","price":11.63,"volume":1588}
{"time":"2009-05-06 13:17:39","price":11.625,"volume":2992}
{"time":"2009-05-06 13:17:40","price":11.625,"volume":5990}
{"time":"2009-05-06 13:17:40","price":11.625,"volume":1600}
{"time":"2009-05-06 13:17:40","price":11.625,"volume":4656}
{"time":"2009-05-06 13:17:50","price":11.62,"volume":10000}
{"time":"2009-05-06 13:17:50","price":11.62,"volume":600}
{"time":"2009-05-06 13:17:50","price":11.62,"volume":4000}
{"time":"2009-05-06 13:17:50","price":11.62,"volume":2000}
{"time":"2009-05-06 13:17:50","price":11.62,"volume":612}
{"time":"2009-05-06 13:17:50","price":11.62,"volume":1514}
{"time":"2009-05-06 13:17:50","price":11.62,"volume":568}
{"time":"2009-05-06 13:17:53","price":11.62,"volume":702}
{"time":"2009-05-06 13:17:53","price":11.62,"volume":580}
{"time":"2009-05-06 13:17:53","price":11.62,"volume":1372}
{"time":"2009-05-06 13:17:56","price":11.62,"volume":3304}
{"time":"2009-05-06 13:17:56","price":11.62,"volume":1600}
{"time":"2009-05-06 13:17:56","price":11.62,"volume":1400}
{"time":"2009-05-06 13:17:56","price":11.62,"volume":3184}
{"time":"2009-05-06 13:17:56","price":11.62,"volume":9652}
{"time":"2009-05-06 13:18:04","price":11.62,"volume":860}
{"time":"2009-05-06 13:18:04","price":11.62,"volume":140}
{"time":"2009-05-06 13:18:09","price":11.62,"volume":850}
{"time":"2009-05-06 13:18:09","price":11.625,"volume":2300}
{"time":"2009-05-06 13:18:12","price":11.625,"volume":2950}
{"time":"2009-05-06 13:18:19","price":11.63,"volume":1050}
{"time":"2009-05-06 13:18:41","price":11.625,"volume":400}
{"time":"2009-05-06 13:18:42","price":11.625,"volume":1200}
{"time":"2009-05-06 13:18:45","price":11.625,"volume":1350}
{"time":"2009-05-06 13:18:45","price":11.63,"volume":800}
{"time":"2009-05-06 13:19:08","price":11.63,"volume":8150}
{"time":"2009-05-06 13:19:08","price":11.63,"volume":2000}
{"time":"2009-05-06 13:19:08","price":11.63,"volume":1000}
{"time":"2009-05-06 13:19:08","price":11.63,"volume":10272}
{"time":"2009-05-06 13:19:08","price":11.63,"volume":2390}
{"time":"2009-05-06 13:19:08","price":11.63,"volume":2718}
{"time":"2009-05-06 13:19:09","price":11.63,"volume":4620}
{"time":"2009-05-06 13:19:09","price":11.63,"volume":28444}
{"time":"2009-05-06 13:19:09","price":11.63,"volume":4426}
{"time":"2009-05-06 13:19:10","price":11.635,"volume":4000}
{"time":"2009-05-06 13:19:11","price":11.635,"volume":600}
{"time":"2009-05-06 13:19:21","price":11.635,"volume":6926}
{"time":"2009-05-06 13:19:26","price":11.63,"volume":4618}
{"time":"2009-05-06 13:19:26","price":11.63,"volume":600}
{"time":"2009-05-06 13:19:26","price":11.63,"volume":3386}
{"time":"2009-05-06 13:19:28","price":11.63,"volume":488}
{"time":"2009-05-06 13:19:28","price":11.63,"volume":3008}
{"time":"2009-05-06 13:19:28","price":11.635,"volume":488}
{"time":"2009-05-06 13:19:28","price":11.635,"volume":400}
{"time":"2009-05-06 13:19:29","price":11.635,"volume":88}
{"time":"2009-05-06 13:19:31","price":11.64,"volume":2192}
{"time":"2009-05-06 13:19:31","price":11.64,"volume":6376}
{"time":"2009-05-06 13:19:43","price":11.63,"volume":512}
{"time":"2009-05-06 13:19:51","price":11.63,"volume":2962}
{"time":"2009-05-06 13:19:51","price":11.63,"volume":1800}
{"time":"2009-05-06 13:19:53","price":11.635,"volume":2768}
{"time":"2009-05-06 13:20:02","price":11.63,"volume":3280}
{"time":"2009-05-06 13:20:02","price":11.63,"volume":1834}
{"time":"2009-05-06 13:20:28","price":11.63,"volume":4000}
{"time":"2009-05-06 13:20:38","price":11.635,"volume":1000}
{"time":"2009-05-06 13:20:43","price":11.635,"volume":2578}
{"time":"2009-05-06 13:20:51","price":11.63,"volume":3000}
{"time":"2009-05-06 13:20:51","price":11.63,"volume":3000}
{"time":"2009-05-06 13:20:51","price":11.63,"volume":1670}
{"time":"2009-05-06 13:20:51","price":11.63,"volume":1330}
{"time":"2009-05-06 13:20:53","price":11.635,"volume":2314}
{"time":"2009-05-06 13:20:54","price":11.63,"volume":6200}
{"time":"2009-05-06 13:21:00","price":11.63,"volume":18}
{"time":"2009-05-06 13:21:03","price":11.635,"volume":1340}
{"time":"2009-05-06 13:21:03","price":11.635,"volume":368}
{"time":"2009-05-06 13:21:09","price":11.63,"volume":3040}
{"time":"2009-05-06 13:21:10","price":11.63,"volume":5592}
{"time":"2009-05-06 13:21:10","price":11.63,"volume":1152}
{"time":"2009-05-06 13:21:21","price":11.63,"volume":2298}
{"time":"2009-05-06 13:21:21","price":11.63,"volume":400}
{"time":"2009-05-06 13:21:24","price":11.63,"volume":60}
{"time":"2009-05-06 13:21:24","price":11.63,"volume":24990}
{"time":"2009-05-06 13:21:24","price":11.63,"volume":4950}
{"time":"2009-05-06 13:21:25","price":11.63,"volume":400}
{"time":"2009-05-06 13:21:26","price":11.63,"volume":2400}
{"time":"2009-05-06 13:21:26","price":11.63,"volume":5306}
{"time":"2009-05-06 13:21:31","price":11.63,"volume":8106}
{"time":"2009-05-06 13:21:39","price":11.625,"volume":20000}
{"time":"2009-05-06 13:21:50","price":11.625,"volume":8106}
{"time":"2009-05-06 13:21:50","price":11.625,"volume":2752}
{"time":"2009-05-06 13:21:50","price":11.625,"volume":600}
{"time":"2009-05-06 13:21:50","price":11.625,"volume":600}
{"time":"2009-05-06 13:21:50","price":11.625,"volume":4550}
{"time":"2009-05-06 13:21:50","price":11.625,"volume":2356}
{"time":"2009-05-06 13:21:50","price":11.625,"volume":396}
{"time":"2009-05-06 13:21:51","price":11.625,"volume":8106}
{"time":"2009-05-06 13:21:51","price":11.625,"volume":600}
{"time":"2009-05-06 13:21:51","price":11.625,"volume":1294}
{"time":"2009-05-06 13:21:52","price":11.625,"volume":4726}
{"time":"2009-05-06 13:22:02","price":11.63,"volume":8728}
{"time":"2009-05-06 13:22:02","price":11.63,"volume":1012}
{"time":"2009-05-06 13:22:04","price":11.63,"volume":1690}
{"time":"2009-05-06 13:22:04","price":11.63,"volume":2826}
{"time":"2009-05-06 13:22:04","price":11.63,"volume":7658}
{"time":"2009-05-06 13:22:17","price":11.63,"volume":6200}
{"time":"2009-05-06 13:22:22","price":11.63,"volume":464}
{"time":"2009-05-06 13:22:22","price":11.63,"volume":3068}
{"time":"2009-05-06 13:22:22","price":11.63,"volume":2000}
{"time":"2009-05-06 13:22:22","price":11.63,"volume":92}
{"time":"2009-05-06 13:22:29","price":11.63,"volume":1508}
{"time":"2009-05-06 13:22:29","price":11.63,"volume":1892}
{"time":"2009-05-06 13:22:29","price":11.63,"volume":14284}
{"time":"2009-05-06 13:22:29","price":11.63,"volume":11096}
{"time":"2009-05-06 13:22:29","price":11.63,"volume":12100}
{"time":"2009-05-06 13:22:31","price":11.63,"volume":2724}
{"time":"2009-05-06 13:22:31","price":11.63,"volume":144}
{"time":"2009-05-06 13:22:36","price":11.63,"volume":10442}
{"time":"2009-05-06 13:22:36","price":11.63,"volume":5830}
{"time":"2009-05-06 13:22:42","price":11.63,"volume":3728}
{"time":"2009-05-06 13:22:50","price":11.625,"volume":3026}
{"time":"2009-05-06 13:23:22","price":11.625,"volume":2992}
{"time":"2009-05-06 13:23:23","price":11.63,"volume":400}
{"time":"2009-05-06 13:23:23","price":11.63,"volume":9600}
{"time":"2009-05-06 13:23:23","price":11.63,"volume":174}
{"time":"2009-05-06 13:23:23","price":11.63,"volume":9702}
{"time":"2009-05-06 13:23:45","price":11.625,"volume":382}
{"time":"2009-05-06 13:23:45","price":11.625,"volume":2018}
{"time":"2009-05-06 13:23:45","price":11.625,"volume":682}
{"time":"2009-05-06 13:23:45","price":11.63,"volume":5928}
{"time":"2009-05-06 13:23:48","price":11.63,"volume":370}
{"time":"2009-05-06 13:23:56","price":11.63,"volume":400}
{"time":"2009-05-06 13:23:56","price":11.63,"volume":1476}
{"time":"2009-05-06 13:23:59","price":11.63,"volume":15596}
{"time":"2009-05-06 13:23:59","price":11.63,"volume":3746}
{"time":"2009-05-06 13:23:59","price":11.63,"volume":658}
{"time":"2009-05-06 13:24:02","price":11.63,"volume":2840}
{"time":"2009-05-06 13:24:06","price":11.63,"volume":4864}
{"time":"2009-05-06 13:24:36","price":11.625,"volume":624}
{"time":"2009-05-06 13:24:36","price":11.625,"volume":2992}
{"time":"2009-05-06 13:24:36","price":11.625,"volume":2992}
{"time":"2009-05-06 13:24:36","price":11.63,"volume":1696}
{"time":"2009-05-06 13:24:36","price":11.625,"volume":3324}
{"time":"2009-05-06 13:24:36","price":11.625,"volume":9862}
{"time":"2009-05-06 13:24:36","price":11.625,"volume":2000}
{"time":"2009-05-06 13:24:36","price":11.625,"volume":10000}
{"time":"2009-05-06 13:24:36","price":11.625,"volume":1698}
{"time":"2009-05-06 13:24:37","price":11.625,"volume":6446}
{"time":"2009-05-06 13:24:38","price":11.625,"volume":6180}
{"time":"2009-05-06 13:24:39","price":11.625,"volume":1338}
{"time":"2009-05-06 13:24:39","price":11.625,"volume":2992}
{"time":"2009-05-06 13:24:39","price":11.625,"volume":2992}
{"time":"2009-05-06 13:24:39","price":11.625,"volume":52}
{"time":"2009-05-06 13:24:39","price":11.625,"volume":3944}
{"time":"2009-05-06 13:24:55","price":11.63,"volume":36}
{"time":"2009-05-06 13:24:55","price":11.63,"volume":98}
{"time":"2009-05-06 13:24:55","price":11.63,"volume":2906}
{"time":"2009-05-06 13:24:55","price":11.63,"volume":2000}
{"time":"2009-05-06 13:24:55","price":11.63,"volume":3380}
{"time":"2009-05-06 13:24:57","price":11.63,"volume":1000}
{"time":"2009-05-06 13:24:59","price":11.63,"volume":300}
{"time":"2009-05-06 13:25:05","price":11.63,"volume":4628}
{"time":"2009-05-06 13:25:22","price":11.625,"volume":2000}
{"time":"2009-05-06 13:25:22","price":11.625,"volume":3762}
{"time":"2009-05-06 13:25:22","price":11.63,"volume":1324}
{"time":"2009-05-06 13:26:23","price":11.625,"volume":2000}
{"time":"2009-05-06 13:26:23","price":11.625,"volume":2000}
{"time":"2009-05-06 13:26:23","price":11.63,"volume":1418}
{"time":"2009-05-06 13:26:23","price":11.625,"volume":400}
{"time":"2009-05-06 13:26:23","price":11.62,"volume":11700}
{"time":"2009-05-06 13:26:26","price":11.63,"volume":2130}
{"time":"2009-05-06 13:26:26","price":11.63,"volume":2000}
{"time":"2009-05-06 13:26:26","price":11.63,"volume":6790}
{"time":"2009-05-06 13:26:33","price":11.63,"volume":5288}
{"time":"2009-05-06 13:26:33","price":11.63,"volume":3026}
{"time":"2009-05-06 13:26:33","price":11.63,"volume":4000}
{"time":"2009-05-06 13:26:33","price":11.63,"volume":2728}
{"time":"2009-05-06 13:26:33","price":11.63,"volume":2000}
{"time":"2009-05-06 13:26:50","price":11.625,"volume":1600}
{"time":"2009-05-06 13:26:50","price":11.625,"volume":2000}
{"time":"2009-05-06 13:27:22","price":11.625,"volume":1800}
{"time":"2009-05-06 13:27:22","price":11.63,"volume":4488}
{"time":"2009-05-06 13:27:52","price":11.635,"volume":110}
{"time":"2009-05-06 13:27:52","price":11.635,"volume":920}
{"time":"2009-05-06 13:28:01","price":11.63,"volume":1200}
{"time":"2009-05-06 13:28:01","price":11.63,"volume":400}
{"time":"2009-05-06 13:28:01","price":11.63,"volume":1800}
{"time":"2009-05-06 13:28:10","price":11.63,"volume":864}
{"time":"2009-05-06 13:28:15","price":11.63,"volume":1800}
{"time":"2009-05-06 13:28:15","price":11.63,"volume":332}
{"time":"2009-05-06 13:28:21","price":11.635,"volume":598}
{"time":"2009-05-06 13:28:34","price":11.625,"volume":1200}
{"time":"2009-05-06 13:28:34","price":11.625,"volume":2400}
{"time":"2009-05-06 13:28:34","price":11.62,"volume":3800}
{"time":"2009-05-06 13:28:34","price":11.62,"volume":4700}
{"time":"2009-05-06 13:28:34","price":11.63,"volume":840}
{"time":"2009-05-06 13:28:41","price":11.63,"volume":1360}
{"time":"2009-05-06 13:28:45","price":11.63,"volume":2140}
{"time":"2009-05-06 13:29:05","price":11.63,"volume":1500}
{"time":"2009-05-06 13:29:05","price":11.63,"volume":500}
{"time":"2009-05-06 13:29:05","price":11.63,"volume":728}
{"time":"2009-05-06 13:29:22","price":11.625,"volume":1800}
{"time":"2009-05-06 13:29:22","price":11.625,"volume":1600}
{"time":"2009-05-06 13:29:22","price":11.625,"volume":1014}
{"time":"2009-05-06 13:29:22","price":11.63,"volume":606}
{"time":"2009-05-06 13:29:34","price":11.63,"volume":2000}
{"time":"2009-05-06 13:29:34","price":11.63,"volume":1044}
{"time":"2009-05-06 13:29:54","price":11.63,"volume":10826}
{"time":"2009-05-06 13:29:54","price":11.63,"volume":2000}
{"time":"2009-05-06 13:29:54","price":11.63,"volume":3600}
{"time":"2009-05-06 13:29:54","price":11.63,"volume":10076}
{"time":"2009-05-06 13:29:55","price":11.63,"volume":2374}
{"time":"2009-05-06 13:29:55","price":11.63,"volume":3480}
{"time":"2009-05-06 13:29:56","price":11.63,"volume":3518}
{"time":"2009-05-06 13:29:57","price":11.63,"volume":3600}
{"time":"2009-05-06 13:30:00","price":11.63,"volume":1388}
{"time":"2009-05-06 13:30:05","price":11.635,"volume":6008}
{"time":"2009-05-06 13:30:11","price":11.635,"volume":3992}
{"time":"2009-05-06 13:30:11","price":11.635,"volume":2730}
{"time":"2009-05-06 13:30:11","price":11.635,"volume":3000}
{"time":"2009-05-06 13:30:11","price":11.635,"volume":7418}
{"time":"2009-05-06 13:30:15","price":11.64,"volume":4628}
{"time":"2009-05-06 13:30:15","price":11.64,"volume":8996}
{"time":"2009-05-06 13:30:15","price":11.64,"volume":2000}
{"time":"2009-05-06 13:30:15","price":11.64,"volume":1000}
{"time":"2009-05-06 13:30:15","price":11.64,"volume":78}
{"time":"2009-05-06 13:30:24","price":11.635,"volume":212}
{"time":"2009-05-06 13:30:24","price":11.63,"volume":212}
{"time":"2009-05-06 13:30:24","price":11.63,"volume":212}
{"time":"2009-05-06 13:30:24","price":11.63,"volume":390}
{"time":"2009-05-06 13:30:24","price":11.63,"volume":452}
{"time":"2009-05-06 13:30:24","price":11.63,"volume":7708}
{"time":"2009-05-06 13:30:25","price":11.635,"volume":5178}
{"time":"2009-05-06 13:30:28","price":11.63,"volume":3026}
{"time":"2009-05-06 13:30:28","price":11.63,"volume":4000}
{"time":"2009-05-06 13:30:30","price":11.63,"volume":1896}
{"time":"2009-05-06 13:30:30","price":11.63,"volume":808}
{"time":"2009-05-06 13:30:31","price":11.63,"volume":3860}
{"time":"2009-05-06 13:30:31","price":11.63,"volume":456}
{"time":"2009-05-06 13:30:31","price":11.63,"volume":72}
{"time":"2009-05-06 13:30:31","price":11.63,"volume":380}
{"time":"2009-05-06 13:30:33","price":11.63,"volume":380}
{"time":"2009-05-06 13:30:34","price":11.63,"volume":1600}
{"time":"2009-05-06 13:30:35","price":11.63,"volume":1000}
{"time":"2009-05-06 13:30:36","price":11.625,"volume":548}
{"time":"2009-05-06 13:30:36","price":11.625,"volume":1434}
{"time":"2009-05-06 13:30:36","price":11.625,"volume":3236}
{"time":"2009-05-06 13:30:37","price":11.625,"volume":9084}
{"time":"2009-05-06 13:30:37","price":11.625,"volume":5698}
{"time":"2009-05-06 13:30:37","price":11.625,"volume":4000}
{"time":"2009-05-06 13:30:48","price":11.63,"volume":1000}
{"time":"2009-05-06 13:30:49","price":11.625,"volume":600}
{"time":"2009-05-06 13:30:54","price":11.62,"volume":2750}
{"time":"2009-05-06 13:30:54","price":11.62,"volume":4000}
{"time":"2009-05-06 13:30:54","price":11.62,"volume":4000}
{"time":"2009-05-06 13:30:54","price":11.62,"volume":430}
{"time":"2009-05-06 13:30:57","price":11.62,"volume":1570}
{"time":"2009-05-06 13:30:57","price":11.62,"volume":862}
{"time":"2009-05-06 13:31:14","price":11.62,"volume":900}
{"time":"2009-05-06 13:31:18","price":11.625,"volume":9278}
{"time":"2009-05-06 13:31:19","price":11.62,"volume":1600}
{"time":"2009-05-06 13:31:19","price":11.62,"volume":1492}
{"time":"2009-05-06 13:31:19","price":11.62,"volume":2754}
{"time":"2009-05-06 13:31:22","price":11.62,"volume":5754}
{"time":"2009-05-06 13:31:28","price":11.62,"volume":6852}
{"time":"2009-05-06 13:31:44","price":11.615,"volume":4000}
{"time":"2009-05-06 13:31:44","price":11.615,"volume":5562}
{"time":"2009-05-06 13:31:57","price":11.615,"volume":2554}
{"time":"2009-05-06 13:31:57","price":11.62,"volume":3794}
{"time":"2009-05-06 13:32:41","price":11.615,"volume":996}
{"time":"2009-05-06 13:32:42","price":11.615,"volume":888}
{"time":"2009-05-06 13:32:42","price":11.615,"volume":2000}
{"time":"2009-05-06 13:32:42","price":11.615,"volume":5194}
{"time":"2009-05-06 13:32:42","price":11.615,"volume":14806}
{"time":"2009-05-06 13:32:42","price":11.615,"volume":800}
{"time":"2009-05-06 13:32:42","price":11.615,"volume":1968}
{"time":"2009-05-06 13:32:42","price":11.615,"volume":1800}
{"time":"2009-05-06 13:32:42","price":11.615,"volume":200}
{"time":"2009-05-06 13:32:42","price":11.615,"volume":1680}
{"time":"2009-05-06 13:32:42","price":11.62,"volume":1454}
{"time":"2009-05-06 13:32:42","price":11.62,"volume":80}
{"time":"2009-05-06 13:32:47","price":11.615,"volume":2000}
{"time":"2009-05-06 13:32:47","price":11.615,"volume":10352}
{"time":"2009-05-06 13:32:47","price":11.615,"volume":1848}
{"time":"2009-05-06 13:32:52","price":11.615,"volume":5412}
{"time":"2009-05-06 13:32:52","price":11.615,"volume":3000}
{"time":"2009-05-06 13:32:55","price":11.62,"volume":1000}
{"time":"2009-05-06 13:34:03","price":11.615,"volume":10000}
{"time":"2009-05-06 13:34:25","price":11.615,"volume":1800}
{"time":"2009-05-06 13:34:25","price":11.615,"volume":30000}
{"time":"2009-05-06 13:34:25","price":11.615,"volume":682}
{"time":"2009-05-06 13:34:25","price":11.62,"volume":920}
{"time":"2009-05-06 13:34:25","price":11.62,"volume":200}
{"time":"2009-05-06 13:34:25","price":11.62,"volume":3148}
{"time":"2009-05-06 13:34:26","price":11.615,"volume":2318}
{"time":"2009-05-06 13:34:26","price":11.615,"volume":4682}
{"time":"2009-05-06 13:34:26","price":11.615,"volume":1200}
{"time":"2009-05-06 13:34:26","price":11.61,"volume":2000}
{"time":"2009-05-06 13:34:26","price":11.61,"volume":1900}
{"time":"2009-05-06 13:34:29","price":11.615,"volume":120}
{"time":"2009-05-06 13:34:29","price":11.615,"volume":3182}
{"time":"2009-05-06 13:34:39","price":11.62,"volume":6852}
{"time":"2009-05-06 13:34:39","price":11.62,"volume":1614}
{"time":"2009-05-06 13:34:39","price":11.62,"volume":8476}
{"time":"2009-05-06 13:35:04","price":11.615,"volume":682}
{"time":"2009-05-06 13:35:04","price":11.62,"volume":5118}
{"time":"2009-05-06 13:35:28","price":11.615,"volume":80}
{"time":"2009-05-06 13:35:28","price":11.615,"volume":1038}
{"time":"2009-05-06 13:35:28","price":11.615,"volume":1946}
{"time":"2009-05-06 13:35:28","price":11.615,"volume":2054}
{"time":"2009-05-06 13:35:28","price":11.62,"volume":1040}
{"time":"2009-05-06 13:35:46","price":11.62,"volume":2000}
{"time":"2009-05-06 13:35:46","price":11.62,"volume":1616}
{"time":"2009-05-06 13:36:18","price":11.62,"volume":600}
{"time":"2009-05-06 13:36:18","price":11.62,"volume":444}
{"time":"2009-05-06 13:36:44","price":11.62,"volume":208}
{"time":"2009-05-06 13:36:44","price":11.62,"volume":208}
{"time":"2009-05-06 13:36:44","price":11.62,"volume":130}
{"time":"2009-05-06 13:37:52","price":11.62,"volume":2000}
{"time":"2009-05-06 13:38:38","price":11.615,"volume":10000}
{"time":"2009-05-06 13:38:38","price":11.62,"volume":2468}
{"time":"2009-05-06 13:38:49","price":11.62,"volume":4000}
{"time":"2009-05-06 13:38:52","price":11.62,"volume":10104}
{"time":"2009-05-06 13:38:52","price":11.62,"volume":11526}
{"time":"2009-05-06 13:38:52","price":11.62,"volume":3774}
{"time":"2009-05-06 13:38:52","price":11.62,"volume":6532}
{"time":"2009-05-06 13:38:52","price":11.62,"volume":240}
{"time":"2009-05-06 13:38:52","price":11.62,"volume":3314}
{"time":"2009-05-06 13:38:52","price":11.62,"volume":2014}
{"time":"2009-05-06 13:38:52","price":11.62,"volume":2888}
{"time":"2009-05-06 13:38:53","price":11.625,"volume":2000}
{"time":"2009-05-06 13:39:03","price":11.625,"volume":888}
{"time":"2009-05-06 13:39:03","price":11.625,"volume":2824}
{"time":"2009-05-06 13:39:09","price":11.63,"volume":1000}
{"time":"2009-05-06 13:39:09","price":11.63,"volume":1000}
{"time":"2009-05-06 13:39:09","price":11.63,"volume":4174}
{"time":"2009-05-06 13:39:09","price":11.63,"volume":1000}
{"time":"2009-05-06 13:39:09","price":11.63,"volume":26}
{"time":"2009-05-06 13:39:19","price":11.625,"volume":2982}
{"time":"2009-05-06 13:39:34","price":11.625,"volume":230}
{"time":"2009-05-06 13:39:34","price":11.625,"volume":600}
{"time":"2009-05-06 13:39:34","price":11.625,"volume":1316}
{"time":"2009-05-06 13:39:34","price":11.625,"volume":1318}
{"time":"2009-05-06 13:39:34","price":11.625,"volume":3320}
{"time":"2009-05-06 13:39:34","price":11.625,"volume":2082}
{"time":"2009-05-06 13:39:34","price":11.625,"volume":1134}
{"time":"2009-05-06 13:39:34","price":11.625,"volume":466}
{"time":"2009-05-06 13:39:40","price":11.625,"volume":4154}
{"time":"2009-05-06 13:39:44","price":11.625,"volume":2878}
{"time":"2009-05-06 13:39:45","price":11.625,"volume":2502}
{"time":"2009-05-06 13:39:45","price":11.625,"volume":1356}
{"time":"2009-05-06 13:39:54","price":11.63,"volume":1348}
{"time":"2009-05-06 13:40:04","price":11.63,"volume":4152}
{"time":"2009-05-06 13:40:07","price":11.63,"volume":9474}
{"time":"2009-05-06 13:40:07","price":11.63,"volume":6116}
{"time":"2009-05-06 13:40:07","price":11.63,"volume":2810}
{"time":"2009-05-06 13:40:07","price":11.63,"volume":1600}
{"time":"2009-05-06 13:40:07","price":11.63,"volume":2872}
{"time":"2009-05-06 13:40:27","price":11.63,"volume":2800}
{"time":"2009-05-06 13:40:27","price":11.63,"volume":2924}
{"time":"2009-05-06 13:40:27","price":11.63,"volume":5978}
{"time":"2009-05-06 13:40:27","price":11.63,"volume":398}
{"time":"2009-05-06 13:40:48","price":11.63,"volume":800}
{"time":"2009-05-06 13:41:07","price":11.635,"volume":4000}
{"time":"2009-05-06 13:41:12","price":11.64,"volume":2000}
{"time":"2009-05-06 13:41:12","price":11.64,"volume":3784}
{"time":"2009-05-06 13:41:18","price":11.64,"volume":1000}
{"time":"2009-05-06 13:41:23","price":11.64,"volume":1356}
{"time":"2009-05-06 13:41:41","price":11.64,"volume":3860}
{"time":"2009-05-06 13:41:41","price":11.64,"volume":140}
{"time":"2009-05-06 13:41:41","price":11.64,"volume":1044}
{"time":"2009-05-06 13:41:44","price":11.64,"volume":400}
{"time":"2009-05-06 13:42:06","price":11.64,"volume":1322}
{"time":"2009-05-06 13:42:06","price":11.64,"volume":580}
{"time":"2009-05-06 13:42:08","price":11.635,"volume":1800}
{"time":"2009-05-06 13:42:08","price":11.635,"volume":200}
{"time":"2009-05-06 13:42:16","price":11.64,"volume":516}
{"time":"2009-05-06 13:42:39","price":11.64,"volume":270}
{"time":"2009-05-06 13:42:39","price":11.64,"volume":158}
{"time":"2009-05-06 13:42:40","price":11.64,"volume":1736}
{"time":"2009-05-06 13:43:03","price":11.64,"volume":1276}
{"time":"2009-05-06 13:43:03","price":11.64,"volume":390}
{"time":"2009-05-06 13:43:03","price":11.64,"volume":712}
{"time":"2009-05-06 13:43:08","price":11.64,"volume":2180}
{"time":"2009-05-06 13:44:03","price":11.64,"volume":1914}
{"time":"2009-05-06 13:44:30","price":11.64,"volume":1436}
{"time":"2009-05-06 13:44:30","price":11.64,"volume":1248}
{"time":"2009-05-06 13:44:33","price":11.64,"volume":2120}
{"time":"2009-05-06 13:44:33","price":11.64,"volume":736}
{"time":"2009-05-06 13:44:33","price":11.64,"volume":6120}
{"time":"2009-05-06 13:44:33","price":11.64,"volume":216}
{"time":"2009-05-06 13:44:40","price":11.64,"volume":2088}
{"time":"2009-05-06 13:44:52","price":11.64,"volume":1438}
{"time":"2009-05-06 13:44:52","price":11.64,"volume":706}
{"time":"2009-05-06 13:44:58","price":11.64,"volume":7652}
{"time":"2009-05-06 13:45:04","price":11.645,"volume":1830}
{"time":"2009-05-06 13:45:04","price":11.645,"volume":2038}
{"time":"2009-05-06 13:45:31","price":11.645,"volume":262}
{"time":"2009-05-06 13:45:31","price":11.645,"volume":1322}
{"time":"2009-05-06 13:45:31","price":11.645,"volume":460}
{"time":"2009-05-06 13:45:58","price":11.645,"volume":1734}
{"time":"2009-05-06 13:46:32","price":11.645,"volume":1758}
{"time":"2009-05-06 13:46:32","price":11.645,"volume":1054}
{"time":"2009-05-06 13:46:48","price":11.645,"volume":1200}
{"time":"2009-05-06 13:46:48","price":11.645,"volume":2292}
{"time":"2009-05-06 13:46:48","price":11.645,"volume":1200}
{"time":"2009-05-06 13:46:48","price":11.645,"volume":1150}
{"time":"2009-05-06 13:46:48","price":11.645,"volume":50}
{"time":"2009-05-06 13:46:50","price":11.645,"volume":400}
{"time":"2009-05-06 13:46:52","price":11.645,"volume":400}
{"time":"2009-05-06 13:46:58","price":11.65,"volume":400}
{"time":"2009-05-06 13:46:59","price":11.65,"volume":2228}
{"time":"2009-05-06 13:47:04","price":11.65,"volume":1600}
{"time":"2009-05-06 13:47:31","price":11.65,"volume":1750}
{"time":"2009-05-06 13:47:32","price":11.65,"volume":1194}
{"time":"2009-05-06 13:47:59","price":11.65,"volume":2098}
{"time":"2009-05-06 13:48:14","price":11.645,"volume":1600}
{"time":"2009-05-06 13:48:14","price":11.645,"volume":1600}
{"time":"2009-05-06 13:48:14","price":11.645,"volume":600}
{"time":"2009-05-06 13:48:14","price":11.65,"volume":730}
{"time":"2009-05-06 13:48:14","price":11.65,"volume":500}
{"time":"2009-05-06 13:48:14","price":11.65,"volume":70}
{"time":"2009-05-06 13:48:28","price":11.65,"volume":10000}
{"time":"2009-05-06 13:48:28","price":11.65,"volume":2030}
{"time":"2009-05-06 13:48:28","price":11.65,"volume":350}
{"time":"2009-05-06 13:48:30","price":11.645,"volume":290}
{"time":"2009-05-06 13:48:31","price":11.65,"volume":2000}
{"time":"2009-05-06 13:48:31","price":11.65,"volume":1000}
{"time":"2009-05-06 13:48:31","price":11.65,"volume":4412}
{"time":"2009-05-06 13:48:31","price":11.65,"volume":3018}
{"time":"2009-05-06 13:48:31","price":11.65,"volume":1170}
{"time":"2009-05-06 13:48:31","price":11.65,"volume":1830}
{"time":"2009-05-06 13:48:31","price":11.65,"volume":2346}
{"time":"2009-05-06 13:48:39","price":11.65,"volume":3688}
{"time":"2009-05-06 13:48:39","price":11.65,"volume":2136}
{"time":"2009-05-06 13:48:39","price":11.655,"volume":2000}
{"time":"2009-05-06 13:48:39","price":11.655,"volume":510}
{"time":"2009-05-06 13:48:45","price":11.655,"volume":1600}
{"time":"2009-05-06 13:48:49","price":11.655,"volume":400}
{"time":"2009-05-06 13:48:49","price":11.655,"volume":1588}
{"time":"2009-05-06 13:48:50","price":11.655,"volume":1600}
{"time":"2009-05-06 13:48:52","price":11.655,"volume":1110}
{"time":"2009-05-06 13:48:53","price":11.655,"volume":5702}
{"time":"2009-05-06 13:48:53","price":11.655,"volume":3132}
{"time":"2009-05-06 13:48:53","price":11.655,"volume":798}
{"time":"2009-05-06 13:48:53","price":11.655,"volume":4000}
{"time":"2009-05-06 13:48:55","price":11.655,"volume":756}
{"time":"2009-05-06 13:48:59","price":11.66,"volume":3816}
{"time":"2009-05-06 13:49:00","price":11.655,"volume":1444}
{"time":"2009-05-06 13:49:00","price":11.655,"volume":718}
{"time":"2009-05-06 13:49:00","price":11.655,"volume":830}
{"time":"2009-05-06 13:49:00","price":11.655,"volume":1844}
{"time":"2009-05-06 13:49:04","price":11.66,"volume":1756}
{"time":"2009-05-06 13:49:04","price":11.655,"volume":1800}
{"time":"2009-05-06 13:49:07","price":11.655,"volume":4000}
{"time":"2009-05-06 13:49:07","price":11.655,"volume":1800}
{"time":"2009-05-06 13:49:07","price":11.655,"volume":4200}
{"time":"2009-05-06 13:49:09","price":11.66,"volume":2184}
{"time":"2009-05-06 13:49:09","price":11.66,"volume":244}
{"time":"2009-05-06 13:49:09","price":11.66,"volume":1000}
{"time":"2009-05-06 13:49:09","price":11.66,"volume":1014}
{"time":"2009-05-06 13:49:14","price":11.655,"volume":1800}
{"time":"2009-05-06 13:49:14","price":11.65,"volume":10300}
{"time":"2009-05-06 13:49:14","price":11.655,"volume":1200}
{"time":"2009-05-06 13:49:15","price":11.655,"volume":4000}
{"time":"2009-05-06 13:49:17","price":11.655,"volume":2526}
{"time":"2009-05-06 13:49:17","price":11.655,"volume":6190}
{"time":"2009-05-06 13:49:19","price":11.655,"volume":6092}
{"time":"2009-05-06 13:49:19","price":11.655,"volume":1800}
{"time":"2009-05-06 13:49:19","price":11.655,"volume":1200}
{"time":"2009-05-06 13:49:21","price":11.655,"volume":4718}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":282}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":5000}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":5000}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":5000}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":3704}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":1296}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":5000}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":3704}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":80}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":1216}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":2784}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":1732}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":484}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":4000}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":1000}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":1000}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":742}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":756}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":2502}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":2502}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":1244}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":756}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":498}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":756}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":4078}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":166}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":4244}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":756}
{"time":"2009-05-06 13:49:21","price":11.66,"volume":756}
{"time":"2009-05-06 13:49:22","price":11.66,"volume":4760}
{"time":"2009-05-06 13:49:22","price":11.66,"volume":5000}
{"time":"2009-05-06 13:49:23","price":11.66,"volume":2992}
{"time":"2009-05-06 13:49:23","price":11.66,"volume":5968}
{"time":"2009-05-06 13:49:23","price":11.655,"volume":1200}
{"time":"2009-05-06 13:49:23","price":11.655,"volume":800}
{"time":"2009-05-06 13:49:23","price":11.66,"volume":2748}
{"time":"2009-05-06 13:49:23","price":11.66,"volume":2000}
{"time":"2009-05-06 13:49:23","price":11.66,"volume":2018}
{"time":"2009-05-06 13:49:23","price":11.655,"volume":166}
{"time":"2009-05-06 13:49:23","price":11.655,"volume":848}
{"time":"2009-05-06 13:49:29","price":11.66,"volume":5496}
{"time":"2009-05-06 13:49:29","price":11.66,"volume":4494}
{"time":"2009-05-06 13:49:29","price":11.66,"volume":5152}
{"time":"2009-05-06 13:49:29","price":11.66,"volume":4000}
{"time":"2009-05-06 13:49:29","price":11.66,"volume":1382}
{"time":"2009-05-06 13:49:39","price":11.66,"volume":2116}
{"time":"2009-05-06 13:49:39","price":11.66,"volume":2856}
{"time":"2009-05-06 13:49:39","price":11.66,"volume":4010}
{"time":"2009-05-06 13:49:39","price":11.66,"volume":2000}
{"time":"2009-05-06 13:49:39","price":11.66,"volume":1126}
{"time":"2009-05-06 13:49:58","price":11.655,"volume":630}
{"time":"2009-05-06 13:49:58","price":11.66,"volume":2770}
{"time":"2009-05-06 13:49:58","price":11.66,"volume":3000}
{"time":"2009-05-06 13:50:07","price":11.655,"volume":4000}
{"time":"2009-05-06 13:50:07","price":11.655,"volume":8420}
{"time":"2009-05-06 13:50:07","price":11.655,"volume":1800}
{"time":"2009-05-06 13:50:07","price":11.655,"volume":1916}
{"time":"2009-05-06 13:50:07","price":11.655,"volume":78}
{"time":"2009-05-06 13:50:07","price":11.655,"volume":970}
{"time":"2009-05-06 13:50:07","price":11.655,"volume":2250}
{"time":"2009-05-06 13:50:07","price":11.655,"volume":566}
{"time":"2009-05-06 13:50:07","price":11.655,"volume":1568}
{"time":"2009-05-06 13:50:07","price":11.655,"volume":2000}
{"time":"2009-05-06 13:50:22","price":11.655,"volume":34}
{"time":"2009-05-06 13:50:40","price":11.655,"volume":4094}
{"time":"2009-05-06 13:50:40","price":11.655,"volume":34}
{"time":"2009-05-06 13:50:40","price":11.655,"volume":3568}
{"time":"2009-05-06 13:50:43","price":11.655,"volume":486}
{"time":"2009-05-06 13:50:45","price":11.655,"volume":74}
{"time":"2009-05-06 13:50:45","price":11.655,"volume":9926}
{"time":"2009-05-06 13:50:45","price":11.655,"volume":2790}
{"time":"2009-05-06 13:50:45","price":11.655,"volume":1338}
{"time":"2009-05-06 13:50:45","price":11.655,"volume":2454}
{"time":"2009-05-06 13:50:49","price":11.655,"volume":4128}
{"time":"2009-05-06 13:50:49","price":11.655,"volume":1074}
{"time":"2009-05-06 13:50:52","price":11.655,"volume":2992}
{"time":"2009-05-06 13:50:52","price":11.655,"volume":1806}
{"time":"2009-05-06 13:51:10","price":11.65,"volume":900}
{"time":"2009-05-06 13:51:30","price":11.65,"volume":694}
{"time":"2009-05-06 13:51:33","price":11.65,"volume":3000}
{"time":"2009-05-06 13:51:39","price":11.65,"volume":1400}
{"time":"2009-05-06 13:51:44","price":11.65,"volume":10000}
{"time":"2009-05-06 13:52:01","price":11.655,"volume":2000}
{"time":"2009-05-06 13:52:01","price":11.655,"volume":2442}
{"time":"2009-05-06 13:52:01","price":11.655,"volume":5928}
{"time":"2009-05-06 13:52:01","price":11.66,"volume":1158}
{"time":"2009-05-06 13:52:01","price":11.66,"volume":20000}
{"time":"2009-05-06 13:52:01","price":11.66,"volume":2000}
{"time":"2009-05-06 13:52:01","price":11.66,"volume":1000}
{"time":"2009-05-06 13:52:01","price":11.66,"volume":2964}
{"time":"2009-05-06 13:52:01","price":11.66,"volume":4000}
{"time":"2009-05-06 13:52:01","price":11.665,"volume":2500}
{"time":"2009-05-06 13:52:01","price":11.665,"volume":4000}
{"time":"2009-05-06 13:52:01","price":11.665,"volume":10000}
{"time":"2009-05-06 13:52:01","price":11.665,"volume":3000}
{"time":"2009-05-06 13:52:01","price":11.665,"volume":10000}
{"time":"2009-05-06 13:52:01","price":11.665,"volume":4000}
{"time":"2009-05-06 13:52:01","price":11.665,"volume":2000}
{"time":"2009-05-06 13:52:01","price":11.665,"volume":1000}
{"time":"2009-05-06 13:52:01","price":11.665,"volume":1000}
{"time":"2009-05-06 13:52:01","price":11.665,"volume":4800}
{"time":"2009-05-06 13:52:01","price":11.665,"volume":4000}
{"time":"2009-05-06 13:52:01","price":11.67,"volume":12208}
{"time":"2009-05-06 13:52:05","price":11.66,"volume":306}
{"time":"2009-05-06 13:52:05","price":11.66,"volume":830}
{"time":"2009-05-06 13:52:14","price":11.66,"volume":1806}
{"time":"2009-05-06 13:52:24","price":11.66,"volume":10294}
{"time":"2009-05-06 13:52:24","price":11.66,"volume":2910}
{"time":"2009-05-06 13:53:08","price":11.66,"volume":2230}
{"time":"2009-05-06 13:53:08","price":11.66,"volume":1800}
{"time":"2009-05-06 13:53:08","price":11.66,"volume":4000}
{"time":"2009-05-06 13:53:08","price":11.66,"volume":2210}
{"time":"2009-05-06 13:53:08","price":11.66,"volume":9048}
{"time":"2009-05-06 13:53:08","price":11.66,"volume":1782}
{"time":"2009-05-06 13:53:08","price":11.66,"volume":6120}
{"time":"2009-05-06 13:53:08","price":11.66,"volume":1080}
{"time":"2009-05-06 13:53:08","price":11.66,"volume":2000}
{"time":"2009-05-06 13:53:08","price":11.66,"volume":1000}
{"time":"2009-05-06 13:53:08","price":11.66,"volume":4000}
{"time":"2009-05-06 13:53:13","price":11.66,"volume":1800}
{"time":"2009-05-06 13:53:18","price":11.66,"volume":1800}
{"time":"2009-05-06 13:53:28","price":11.66,"volume":1600}
{"time":"2009-05-06 13:54:08","price":11.66,"volume":10000}
{"time":"2009-05-06 13:54:08","price":11.655,"volume":1708}
{"time":"2009-05-06 13:54:08","price":11.655,"volume":1800}
{"time":"2009-05-06 13:54:23","price":11.66,"volume":20000}
{"time":"2009-05-06 13:54:23","price":11.66,"volume":2000}
{"time":"2009-05-06 13:54:23","price":11.66,"volume":2982}
{"time":"2009-05-06 13:54:23","price":11.66,"volume":2992}
{"time":"2009-05-06 13:54:23","price":11.66,"volume":10490}
{"time":"2009-05-06 13:54:23","price":11.66,"volume":11536}
{"time":"2009-05-06 13:54:23","price":11.66,"volume":4140}
{"time":"2009-05-06 13:54:27","price":11.66,"volume":166}
{"time":"2009-05-06 13:54:34","price":11.66,"volume":302}
{"time":"2009-05-06 13:54:34","price":11.66,"volume":7760}
{"time":"2009-05-06 13:54:34","price":11.66,"volume":1844}
{"time":"2009-05-06 13:54:34","price":11.66,"volume":3082}
{"time":"2009-05-06 13:54:46","price":11.66,"volume":300}
{"time":"2009-05-06 13:54:46","price":11.66,"volume":12020}
{"time":"2009-05-06 13:54:46","price":11.665,"volume":1800}
{"time":"2009-05-06 13:54:59","price":11.665,"volume":1200}
{"time":"2009-05-06 13:54:59","price":11.665,"volume":82}
{"time":"2009-05-06 13:55:03","price":11.665,"volume":200}
{"time":"2009-05-06 13:55:10","price":11.665,"volume":6000}
{"time":"2009-05-06 13:55:10","price":11.67,"volume":7792}
{"time":"2009-05-06 13:55:10","price":11.67,"volume":2000}
{"time":"2009-05-06 13:55:10","price":11.67,"volume":4000}
{"time":"2009-05-06 13:55:10","price":11.67,"volume":900}
{"time":"2009-05-06 13:55:10","price":11.67,"volume":4000}
{"time":"2009-05-06 13:55:10","price":11.67,"volume":1000}
{"time":"2009-05-06 13:55:10","price":11.67,"volume":4000}
{"time":"2009-05-06 13:55:10","price":11.67,"volume":5426}
{"time":"2009-05-06 13:55:10","price":11.67,"volume":2368}
{"time":"2009-05-06 13:55:10","price":11.67,"volume":2758}
{"time":"2009-05-06 13:55:10","price":11.67,"volume":7052}
{"time":"2009-05-06 13:55:10","price":11.67,"volume":2704}
{"time":"2009-05-06 13:55:10","price":11.665,"volume":2808}
{"time":"2009-05-06 13:55:10","price":11.67,"volume":2770}
{"time":"2009-05-06 13:55:11","price":11.67,"volume":400}
{"time":"2009-05-06 13:55:12","price":11.67,"volume":1600}
{"time":"2009-05-06 13:55:22","price":11.67,"volume":10000}
{"time":"2009-05-06 13:55:22","price":11.67,"volume":500}
{"time":"2009-05-06 13:55:22","price":11.67,"volume":6804}
{"time":"2009-05-06 13:55:34","price":11.67,"volume":4772}
{"time":"2009-05-06 13:55:36","price":11.67,"volume":394}
{"time":"2009-05-06 13:55:50","price":11.665,"volume":2000}
{"time":"2009-05-06 13:55:50","price":11.665,"volume":2870}
{"time":"2009-05-06 13:55:50","price":11.665,"volume":1760}
{"time":"2009-05-06 13:55:50","price":11.665,"volume":1600}
{"time":"2009-05-06 13:55:50","price":11.665,"volume":1000}
{"time":"2009-05-06 13:55:50","price":11.665,"volume":1822}
{"time":"2009-05-06 13:55:50","price":11.665,"volume":1578}
{"time":"2009-05-06 13:55:50","price":11.665,"volume":18520}
{"time":"2009-05-06 13:55:50","price":11.665,"volume":1124}
{"time":"2009-05-06 13:56:07","price":11.67,"volume":264}
{"time":"2009-05-06 13:56:07","price":11.67,"volume":2686}
{"time":"2009-05-06 13:56:08","price":11.67,"volume":5398}
{"time":"2009-05-06 13:56:15","price":11.67,"volume":6816}
{"time":"2009-05-06 13:56:15","price":11.67,"volume":1800}
{"time":"2009-05-06 13:56:15","price":11.67,"volume":1384}
{"time":"2009-05-06 13:56:17","price":11.67,"volume":1298}
{"time":"2009-05-06 13:56:17","price":11.67,"volume":2000}
{"time":"2009-05-06 13:56:17","price":11.67,"volume":15164}
{"time":"2009-05-06 13:56:17","price":11.67,"volume":1000}
{"time":"2009-05-06 13:56:17","price":11.67,"volume":538}
{"time":"2009-05-06 13:56:18","price":11.675,"volume":2000}
{"time":"2009-05-06 13:56:18","price":11.675,"volume":4168}
{"time":"2009-05-06 13:56:25","price":11.67,"volume":15164}
{"time":"2009-05-06 13:56:25","price":11.67,"volume":3000}
{"time":"2009-05-06 13:56:25","price":11.67,"volume":1836}
{"time":"2009-05-06 13:56:29","price":11.675,"volume":1954}
{"time":"2009-05-06 13:56:30","price":11.675,"volume":2728}
{"time":"2009-05-06 13:56:30","price":11.675,"volume":1150}
{"time":"2009-05-06 13:56:30","price":11.675,"volume":2850}
{"time":"2009-05-06 13:56:34","price":11.675,"volume":1870}
{"time":"2009-05-06 13:56:34","price":11.675,"volume":1222}
{"time":"2009-05-06 13:56:45","price":11.675,"volume":682}
{"time":"2009-05-06 13:57:03","price":11.675,"volume":9318}
{"time":"2009-05-06 13:57:03","price":11.675,"volume":2862}
{"time":"2009-05-06 13:57:03","price":11.675,"volume":1722}
{"time":"2009-05-06 13:57:03","price":11.675,"volume":1726}
{"time":"2009-05-06 13:57:03","price":11.675,"volume":1222}
{"time":"2009-05-06 13:57:23","price":11.68,"volume":20000}
{"time":"2009-05-06 13:57:23","price":11.68,"volume":2000}
{"time":"2009-05-06 13:57:23","price":11.68,"volume":10000}
{"time":"2009-05-06 13:57:23","price":11.68,"volume":1064}
{"time":"2009-05-06 13:57:23","price":11.675,"volume":578}
{"time":"2009-05-06 13:57:23","price":11.675,"volume":2000}
{"time":"2009-05-06 13:57:23","price":11.675,"volume":17058}
{"time":"2009-05-06 13:57:23","price":11.675,"volume":1422}
{"time":"2009-05-06 13:57:23","price":11.675,"volume":1250}
{"time":"2009-05-06 13:57:23","price":11.675,"volume":1592}
{"time":"2009-05-06 13:57:23","price":11.68,"volume":468}
{"time":"2009-05-06 13:57:32","price":11.68,"volume":15652}
{"time":"2009-05-06 13:57:32","price":11.68,"volume":2746}
{"time":"2009-05-06 13:57:32","price":11.68,"volume":1434}
{"time":"2009-05-06 13:57:33","price":11.68,"volume":18636}
{"time":"2009-05-06 13:57:33","price":11.68,"volume":2000}
{"time":"2009-05-06 13:57:33","price":11.68,"volume":2724}
{"time":"2009-05-06 13:57:34","price":11.685,"volume":848}
{"time":"2009-05-06 13:57:34","price":11.685,"volume":952}
{"time":"2009-05-06 13:57:38","price":11.685,"volume":120}
{"time":"2009-05-06 13:57:44","price":11.685,"volume":6634}
{"time":"2009-05-06 13:57:44","price":11.685,"volume":2294}
{"time":"2009-05-06 13:57:44","price":11.685,"volume":512}
{"time":"2009-05-06 13:57:44","price":11.685,"volume":1048}
{"time":"2009-05-06 13:57:44","price":11.685,"volume":440}
{"time":"2009-05-06 13:57:50","price":11.685,"volume":4000}
{"time":"2009-05-06 13:57:50","price":11.685,"volume":1600}
{"time":"2009-05-06 13:57:57","price":11.685,"volume":20000}
{"time":"2009-05-06 13:57:57","price":11.69,"volume":1600}
{"time":"2009-05-06 13:57:57","price":11.69,"volume":10000}
{"time":"2009-05-06 13:57:57","price":11.69,"volume":2000}
{"time":"2009-05-06 13:57:57","price":11.69,"volume":7000}
{"time":"2009-05-06 13:57:57","price":11.69,"volume":1978}
{"time":"2009-05-06 13:57:57","price":11.69,"volume":2724}
{"time":"2009-05-06 13:57:57","price":11.69,"volume":2000}
{"time":"2009-05-06 13:57:57","price":11.69,"volume":2698}
{"time":"2009-05-06 13:57:59","price":11.685,"volume":10954}
{"time":"2009-05-06 13:57:59","price":11.69,"volume":23302}
{"time":"2009-05-06 13:57:59","price":11.69,"volume":1000}
{"time":"2009-05-06 13:57:59","price":11.69,"volume":2000}
{"time":"2009-05-06 13:57:59","price":11.69,"volume":5682}
{"time":"2009-05-06 13:57:59","price":11.69,"volume":2706}
{"time":"2009-05-06 13:57:59","price":11.685,"volume":2800}
{"time":"2009-05-06 13:58:04","price":11.685,"volume":54}
{"time":"2009-05-06 13:58:06","price":11.685,"volume":1546}
{"time":"2009-05-06 13:58:29","price":11.69,"volume":1640}
{"time":"2009-05-06 13:59:04","price":11.685,"volume":1338}
{"time":"2009-05-06 13:59:19","price":11.68,"volume":4000}
{"time":"2009-05-06 13:59:19","price":11.68,"volume":2000}
{"time":"2009-05-06 13:59:19","price":11.68,"volume":3176}
{"time":"2009-05-06 13:59:19","price":11.68,"volume":1586}
{"time":"2009-05-06 13:59:19","price":11.68,"volume":1600}
{"time":"2009-05-06 13:59:19","price":11.68,"volume":1828}
{"time":"2009-05-06 13:59:19","price":11.68,"volume":9362}
{"time":"2009-05-06 13:59:19","price":11.68,"volume":4886}
{"time":"2009-05-06 13:59:19","price":11.68,"volume":11728}
{"time":"2009-05-06 13:59:19","price":11.68,"volume":1528}
{"time":"2009-05-06 13:59:19","price":11.68,"volume":1800}
{"time":"2009-05-06 13:59:19","price":11.68,"volume":3772}
{"time":"2009-05-06 13:59:19","price":11.68,"volume":3200}
{"time":"2009-05-06 13:59:19","price":11.68,"volume":100}
{"time":"2009-05-06 13:59:19","price":11.68,"volume":3534}
{"time":"2009-05-06 13:59:19","price":11.68,"volume":4646}
{"time":"2009-05-06 13:59:20","price":11.68,"volume":2000}
{"time":"2009-05-06 13:59:20","price":11.68,"volume":2662}
{"time":"2009-05-06 13:59:20","price":11.675,"volume":1600}
{"time":"2009-05-06 13:59:20","price":11.675,"volume":1294}
{"time":"2009-05-06 13:59:21","price":11.675,"volume":306}
{"time":"2009-05-06 13:59:21","price":11.67,"volume":2000}
{"time":"2009-05-06 13:59:21","price":11.67,"volume":4508}
{"time":"2009-05-06 13:59:21","price":11.67,"volume":1000}
{"time":"2009-05-06 13:59:21","price":11.67,"volume":4286}
{"time":"2009-05-06 13:59:21","price":11.675,"volume":1282}
{"time":"2009-05-06 13:59:22","price":11.67,"volume":2354}
{"time":"2009-05-06 13:59:22","price":11.67,"volume":6444}
{"time":"2009-05-06 13:59:27","price":11.67,"volume":400}
{"time":"2009-05-06 13:59:33","price":11.66,"volume":200}
{"time":"2009-05-06 13:59:33","price":11.66,"volume":1876}
{"time":"2009-05-06 13:59:35","price":11.66,"volume":4250}
{"time":"2009-05-06 13:59:35","price":11.66,"volume":1596}
{"time":"2009-05-06 14:00:02","price":11.655,"volume":2000}
{"time":"2009-05-06 14:00:02","price":11.655,"volume":1776}
{"time":"2009-05-06 14:00:04","price":11.655,"volume":3776}
{"time":"2009-05-06 14:00:04","price":11.655,"volume":3352}
{"time":"2009-05-06 14:00:07","price":11.66,"volume":2000}
{"time":"2009-05-06 14:00:09","price":11.66,"volume":2000}
{"time":"2009-05-06 14:00:09","price":11.665,"volume":2834}
{"time":"2009-05-06 14:00:09","price":11.66,"volume":13504}
{"time":"2009-05-06 14:00:11","price":11.66,"volume":4496}
{"time":"2009-05-06 14:00:24","price":11.655,"volume":2000}
{"time":"2009-05-06 14:00:24","price":11.655,"volume":724}
{"time":"2009-05-06 14:00:26","price":11.66,"volume":2724}
{"time":"2009-05-06 14:00:26","price":11.66,"volume":988}
{"time":"2009-05-06 14:00:40","price":11.66,"volume":7138}
{"time":"2009-05-06 14:00:40","price":11.66,"volume":3460}
{"time":"2009-05-06 14:00:40","price":11.66,"volume":4000}
{"time":"2009-05-06 14:00:40","price":11.66,"volume":3308}
{"time":"2009-05-06 14:00:40","price":11.665,"volume":1800}
{"time":"2009-05-06 14:00:41","price":11.665,"volume":388}
{"time":"2009-05-06 14:00:45","price":11.665,"volume":536}
{"time":"2009-05-06 14:00:45","price":11.665,"volume":1494}
{"time":"2009-05-06 14:00:55","price":11.665,"volume":1422}
{"time":"2009-05-06 14:00:55","price":11.665,"volume":178}
{"time":"2009-05-06 14:00:55","price":11.665,"volume":3422}
{"time":"2009-05-06 14:00:55","price":11.665,"volume":6578}
{"time":"2009-05-06 14:01:10","price":11.66,"volume":1146}
{"time":"2009-05-06 14:01:11","price":11.66,"volume":1092}
{"time":"2009-05-06 14:01:13","price":11.66,"volume":9618}
{"time":"2009-05-06 14:01:13","price":11.66,"volume":1486}
{"time":"2009-05-06 14:01:13","price":11.66,"volume":1566}
{"time":"2009-05-06 14:01:13","price":11.66,"volume":1600}
{"time":"2009-05-06 14:01:13","price":11.66,"volume":8520}
{"time":"2009-05-06 14:01:13","price":11.66,"volume":1200}
{"time":"2009-05-06 14:01:13","price":11.66,"volume":1200}
{"time":"2009-05-06 14:01:16","price":11.66,"volume":4244}
{"time":"2009-05-06 14:01:17","price":11.66,"volume":3170}
{"time":"2009-05-06 14:01:24","price":11.665,"volume":1642}
{"time":"2009-05-06 14:01:24","price":11.665,"volume":1426}
{"time":"2009-05-06 14:01:24","price":11.665,"volume":706}
{"time":"2009-05-06 14:01:43","price":11.66,"volume":2130}
{"time":"2009-05-06 14:01:56","price":11.66,"volume":822}
{"time":"2009-05-06 14:01:56","price":11.66,"volume":1904}
{"time":"2009-05-06 14:01:56","price":11.66,"volume":366}
{"time":"2009-05-06 14:01:57","price":11.66,"volume":1434}
{"time":"2009-05-06 14:01:57","price":11.66,"volume":200}
{"time":"2009-05-06 14:02:06","price":11.655,"volume":4000}
{"time":"2009-05-06 14:02:06","price":11.655,"volume":1000}
{"time":"2009-05-06 14:02:06","price":11.655,"volume":4000}
{"time":"2009-05-06 14:02:06","price":11.655,"volume":1000}
{"time":"2009-05-06 14:02:06","price":11.655,"volume":18370}
{"time":"2009-05-06 14:02:06","price":11.655,"volume":1630}
{"time":"2009-05-06 14:02:06","price":11.655,"volume":1000}
{"time":"2009-05-06 14:02:06","price":11.65,"volume":2000}
{"time":"2009-05-06 14:02:06","price":11.65,"volume":10000}
{"time":"2009-05-06 14:02:06","price":11.65,"volume":100}
{"time":"2009-05-06 14:02:14","price":11.65,"volume":1362}
{"time":"2009-05-06 14:02:14","price":11.65,"volume":1600}
{"time":"2009-05-06 14:02:16","price":11.65,"volume":2200}
{"time":"2009-05-06 14:02:21","price":11.645,"volume":2020}
{"time":"2009-05-06 14:02:58","price":11.645,"volume":250}
{"time":"2009-05-06 14:02:58","price":11.645,"volume":2150}
{"time":"2009-05-06 14:02:58","price":11.64,"volume":1600}
{"time":"2009-05-06 14:02:58","price":11.64,"volume":1120}
{"time":"2009-05-06 14:02:58","price":11.64,"volume":1228}
{"time":"2009-05-06 14:02:58","price":11.64,"volume":772}
{"time":"2009-05-06 14:03:06","price":11.645,"volume":10000}
{"time":"2009-05-06 14:03:06","price":11.65,"volume":1924}
{"time":"2009-05-06 14:03:06","price":11.65,"volume":2000}
{"time":"2009-05-06 14:03:06","price":11.65,"volume":8844}
{"time":"2009-05-06 14:03:06","price":11.65,"volume":2264}
{"time":"2009-05-06 14:03:06","price":11.65,"volume":5534}
{"time":"2009-05-06 14:03:06","price":11.65,"volume":1116}
{"time":"2009-05-06 14:03:14","price":11.65,"volume":6250}
{"time":"2009-05-06 14:03:14","price":11.65,"volume":1728}
{"time":"2009-05-06 14:03:14","price":11.65,"volume":12022}
{"time":"2009-05-06 14:03:16","price":11.65,"volume":46}
{"time":"2009-05-06 14:03:17","price":11.65,"volume":200}
{"time":"2009-05-06 14:03:22","price":11.645,"volume":2676}
{"time":"2009-05-06 14:03:25","price":11.65,"volume":2876}
{"time":"2009-05-06 14:03:25","price":11.65,"volume":6232}
{"time":"2009-05-06 14:03:30","price":11.65,"volume":8932}
{"time":"2009-05-06 14:03:30","price":11.65,"volume":1068}
{"time":"2009-05-06 14:03:34","price":11.65,"volume":906}
{"time":"2009-05-06 14:03:34","price":11.65,"volume":9094}
{"time":"2009-05-06 14:03:37","price":11.65,"volume":6070}
{"time":"2009-05-06 14:03:37","price":11.65,"volume":13930}
{"time":"2009-05-06 14:03:45","price":11.65,"volume":2866}
{"time":"2009-05-06 14:03:45","price":11.65,"volume":1250}
{"time":"2009-05-06 14:03:47","price":11.65,"volume":350}
{"time":"2009-05-06 14:03:47","price":11.645,"volume":5006}
{"time":"2009-05-06 14:03:47","price":11.645,"volume":2318}
{"time":"2009-05-06 14:03:47","price":11.645,"volume":558}
{"time":"2009-05-06 14:03:51","price":11.65,"volume":2000}
{"time":"2009-05-06 14:04:03","price":11.65,"volume":1262}
{"time":"2009-05-06 14:04:08","price":11.65,"volume":338}
{"time":"2009-05-06 14:04:24","price":11.655,"volume":120}
{"time":"2009-05-06 14:04:29","price":11.65,"volume":2870}
{"time":"2009-05-06 14:04:39","price":11.65,"volume":2130}
{"time":"2009-05-06 14:04:39","price":11.65,"volume":872}
{"time":"2009-05-06 14:04:49","price":11.655,"volume":1000}
{"time":"2009-05-06 14:05:02","price":11.65,"volume":204}
{"time":"2009-05-06 14:05:02","price":11.65,"volume":2870}
{"time":"2009-05-06 14:05:03","price":11.65,"volume":822}
{"time":"2009-05-06 14:05:03","price":11.65,"volume":1600}
{"time":"2009-05-06 14:05:03","price":11.65,"volume":3950}
{"time":"2009-05-06 14:05:03","price":11.65,"volume":236}
{"time":"2009-05-06 14:05:16","price":11.645,"volume":3996}
{"time":"2009-05-06 14:05:35","price":11.645,"volume":1400}
{"time":"2009-05-06 14:05:49","price":11.64,"volume":1228}
{"time":"2009-05-06 14:05:49","price":11.64,"volume":1000}
{"time":"2009-05-06 14:05:49","price":11.64,"volume":400}
{"time":"2009-05-06 14:05:49","price":11.64,"volume":10000}
{"time":"2009-05-06 14:05:49","price":11.64,"volume":20000}
{"time":"2009-05-06 14:05:49","price":11.64,"volume":772}
{"time":"2009-05-06 14:05:49","price":11.64,"volume":2388}
{"time":"2009-05-06 14:05:56","price":11.64,"volume":2964}
{"time":"2009-05-06 14:05:56","price":11.64,"volume":2648}
{"time":"2009-05-06 14:05:56","price":11.64,"volume":152}
{"time":"2009-05-06 14:05:56","price":11.64,"volume":1692}
{"time":"2009-05-06 14:06:03","price":11.64,"volume":4156}
{"time":"2009-05-06 14:06:03","price":11.64,"volume":1514}
{"time":"2009-05-06 14:06:03","price":11.64,"volume":354}
{"time":"2009-05-06 14:06:03","price":11.64,"volume":1000}
{"time":"2009-05-06 14:06:03","price":11.64,"volume":6260}
{"time":"2009-05-06 14:06:03","price":11.64,"volume":928}
{"time":"2009-05-06 14:06:14","price":11.645,"volume":800}
{"time":"2009-05-06 14:06:20","price":11.645,"volume":2968}
{"time":"2009-05-06 14:06:21","price":11.64,"volume":2056}
{"time":"2009-05-06 14:06:21","price":11.64,"volume":4148}
{"time":"2009-05-06 14:06:21","price":11.64,"volume":5896}
{"time":"2009-05-06 14:06:23","price":11.645,"volume":2766}
{"time":"2009-05-06 14:06:53","price":11.64,"volume":1200}
{"time":"2009-05-06 14:06:53","price":11.64,"volume":734}
{"time":"2009-05-06 14:07:15","price":11.64,"volume":312}
{"time":"2009-05-06 14:07:15","price":11.64,"volume":926}
{"time":"2009-05-06 14:07:27","price":11.64,"volume":480}
{"time":"2009-05-06 14:07:27","price":11.64,"volume":120}
{"time":"2009-05-06 14:07:27","price":11.635,"volume":2166}
{"time":"2009-05-06 14:07:53","price":11.635,"volume":420}
{"time":"2009-05-06 14:07:53","price":11.635,"volume":1580}
{"time":"2009-05-06 14:08:11","price":11.64,"volume":12100}
{"time":"2009-05-06 14:08:11","price":11.64,"volume":2000}
{"time":"2009-05-06 14:08:11","price":11.64,"volume":6158}
{"time":"2009-05-06 14:08:11","price":11.645,"volume":9742}
{"time":"2009-05-06 14:08:18","price":11.64,"volume":200}
{"time":"2009-05-06 14:08:19","price":11.64,"volume":1800}
{"time":"2009-05-06 14:08:27","price":11.645,"volume":2000}
{"time":"2009-05-06 14:08:42","price":11.64,"volume":10000}
{"time":"2009-05-06 14:09:28","price":11.645,"volume":300}
{"time":"2009-05-06 14:10:00","price":11.64,"volume":370}
{"time":"2009-05-06 14:10:00","price":11.64,"volume":1200}
{"time":"2009-05-06 14:10:00","price":11.64,"volume":3184}
{"time":"2009-05-06 14:10:00","price":11.64,"volume":1526}
{"time":"2009-05-06 14:10:00","price":11.64,"volume":1574}
{"time":"2009-05-06 14:10:00","price":11.64,"volume":2298}
{"time":"2009-05-06 14:10:45","price":11.65,"volume":2000}
{"time":"2009-05-06 14:11:12","price":11.64,"volume":820}
{"time":"2009-05-06 14:11:30","price":11.64,"volume":1508}
{"time":"2009-05-06 14:11:30","price":11.64,"volume":1400}
{"time":"2009-05-06 14:11:30","price":11.64,"volume":42}
{"time":"2009-05-06 14:11:40","price":11.64,"volume":2000}
{"time":"2009-05-06 14:12:34","price":11.645,"volume":1552}
{"time":"2009-05-06 14:12:35","price":11.645,"volume":25812}
{"time":"2009-05-06 14:12:35","price":11.645,"volume":1200}
{"time":"2009-05-06 14:12:35","price":11.645,"volume":44}
{"time":"2009-05-06 14:12:58","price":11.65,"volume":1000}
{"time":"2009-05-06 14:12:58","price":11.65,"volume":4612}
{"time":"2009-05-06 14:12:58","price":11.65,"volume":12100}
{"time":"2009-05-06 14:12:58","price":11.65,"volume":1000}
{"time":"2009-05-06 14:12:58","price":11.65,"volume":1000}
{"time":"2009-05-06 14:12:58","price":11.65,"volume":2304}
{"time":"2009-05-06 14:13:00","price":11.65,"volume":986}
{"time":"2009-05-06 14:13:00","price":11.65,"volume":7964}
{"time":"2009-05-06 14:13:00","price":11.65,"volume":1050}
{"time":"2009-05-06 14:13:00","price":11.65,"volume":140}
{"time":"2009-05-06 14:13:02","price":11.66,"volume":4150}
{"time":"2009-05-06 14:13:30","price":11.655,"volume":3280}
{"time":"2009-05-06 14:13:30","price":11.655,"volume":1400}
{"time":"2009-05-06 14:13:30","price":11.655,"volume":2000}
{"time":"2009-05-06 14:13:30","price":11.655,"volume":364}
{"time":"2009-05-06 14:13:30","price":11.655,"volume":3712}
{"time":"2009-05-06 14:13:30","price":11.655,"volume":4000}
{"time":"2009-05-06 14:13:30","price":11.655,"volume":1774}
{"time":"2009-05-06 14:13:30","price":11.655,"volume":2710}
{"time":"2009-05-06 14:13:30","price":11.655,"volume":1534}
{"time":"2009-05-06 14:13:30","price":11.655,"volume":13024}
{"time":"2009-05-06 14:13:30","price":11.655,"volume":1776}
{"time":"2009-05-06 14:13:30","price":11.655,"volume":1020}
{"time":"2009-05-06 14:13:54","price":11.655,"volume":958}
{"time":"2009-05-06 14:13:54","price":11.655,"volume":9042}
{"time":"2009-05-06 14:14:04","price":11.655,"volume":6858}
{"time":"2009-05-06 14:14:04","price":11.655,"volume":200}
{"time":"2009-05-06 14:14:04","price":11.655,"volume":2942}
{"time":"2009-05-06 14:14:05","price":11.655,"volume":398}
{"time":"2009-05-06 14:14:05","price":11.655,"volume":1400}
{"time":"2009-05-06 14:14:05","price":11.655,"volume":1394}
{"time":"2009-05-06 14:14:05","price":11.65,"volume":2000}
{"time":"2009-05-06 14:14:05","price":11.65,"volume":300}
{"time":"2009-05-06 14:14:05","price":11.65,"volume":2000}
{"time":"2009-05-06 14:14:05","price":11.65,"volume":1200}
{"time":"2009-05-06 14:14:05","price":11.65,"volume":3408}
{"time":"2009-05-06 14:14:49","price":11.65,"volume":1400}
{"time":"2009-05-06 14:14:49","price":11.65,"volume":1358}
{"time":"2009-05-06 14:15:18","price":11.65,"volume":1076}
{"time":"2009-05-06 14:15:18","price":11.65,"volume":2000}
{"time":"2009-05-06 14:15:18","price":11.65,"volume":298}
{"time":"2009-05-06 14:15:18","price":11.65,"volume":1400}
{"time":"2009-05-06 14:15:18","price":11.65,"volume":2012}
{"time":"2009-05-06 14:15:18","price":11.65,"volume":4000}
{"time":"2009-05-06 14:15:23","price":11.65,"volume":1400}
{"time":"2009-05-06 14:15:28","price":11.65,"volume":1400}
{"time":"2009-05-06 14:15:31","price":11.65,"volume":2000}
{"time":"2009-05-06 14:15:34","price":11.65,"volume":1600}
{"time":"2009-05-06 14:16:15","price":11.645,"volume":2884}
{"time":"2009-05-06 14:16:22","price":11.645,"volume":3280}
{"time":"2009-05-06 14:16:23","price":11.645,"volume":1984}
{"time":"2009-05-06 14:16:23","price":11.645,"volume":4796}
{"time":"2009-05-06 14:16:23","price":11.645,"volume":784}
{"time":"2009-05-06 14:16:25","price":11.645,"volume":3080}
{"time":"2009-05-06 14:16:26","price":11.645,"volume":468}
{"time":"2009-05-06 14:16:26","price":11.645,"volume":394}
{"time":"2009-05-06 14:16:26","price":11.645,"volume":1680}
{"time":"2009-05-06 14:16:26","price":11.645,"volume":1400}
{"time":"2009-05-06 14:16:26","price":11.645,"volume":1746}
{"time":"2009-05-06 14:16:35","price":11.65,"volume":2836}
{"time":"2009-05-06 14:16:35","price":11.65,"volume":1164}
{"time":"2009-05-06 14:16:54","price":11.645,"volume":2810}
{"time":"2009-05-06 14:17:03","price":11.645,"volume":2556}
{"time":"2009-05-06 14:17:07","price":11.65,"volume":1240}
{"time":"2009-05-06 14:17:07","price":11.65,"volume":15502}
{"time":"2009-05-06 14:17:07","price":11.65,"volume":2724}
{"time":"2009-05-06 14:17:07","price":11.65,"volume":4216}
{"time":"2009-05-06 14:17:07","price":11.65,"volume":10068}
{"time":"2009-05-06 14:17:11","price":11.65,"volume":2032}
{"time":"2009-05-06 14:17:11","price":11.65,"volume":1616}
{"time":"2009-05-06 14:17:12","price":11.65,"volume":1004}
{"time":"2009-05-06 14:17:14","price":11.65,"volume":638}
{"time":"2009-05-06 14:17:15","price":11.65,"volume":406}
{"time":"2009-05-06 14:17:15","price":11.65,"volume":400}
{"time":"2009-05-06 14:17:17","price":11.65,"volume":310}
{"time":"2009-05-06 14:17:21","price":11.65,"volume":4000}
{"time":"2009-05-06 14:17:22","price":11.65,"volume":1600}
{"time":"2009-05-06 14:17:44","price":11.65,"volume":2000}
{"time":"2009-05-06 14:18:48","price":11.65,"volume":1400}
{"time":"2009-05-06 14:18:56","price":11.645,"volume":1204}
{"time":"2009-05-06 14:19:00","price":11.645,"volume":2328}
{"time":"2009-05-06 14:19:21","price":11.65,"volume":200}
{"time":"2009-05-06 14:19:44","price":11.645,"volume":1102}
{"time":"2009-05-06 14:19:44","price":11.645,"volume":1966}
{"time":"2009-05-06 14:19:44","price":11.645,"volume":1854}
{"time":"2009-05-06 14:19:44","price":11.645,"volume":1574}
{"time":"2009-05-06 14:19:44","price":11.645,"volume":2000}
{"time":"2009-05-06 14:19:44","price":11.645,"volume":1710}
{"time":"2009-05-06 14:19:44","price":11.645,"volume":236}
{"time":"2009-05-06 14:19:44","price":11.645,"volume":2122}
{"time":"2009-05-06 14:19:44","price":11.645,"volume":194}
{"time":"2009-05-06 14:19:44","price":11.645,"volume":220}
{"time":"2009-05-06 14:19:44","price":11.64,"volume":10000}
{"time":"2009-05-06 14:19:44","price":11.64,"volume":1686}
{"time":"2009-05-06 14:19:45","price":11.64,"volume":500}
{"time":"2009-05-06 14:19:45","price":11.64,"volume":2000}
{"time":"2009-05-06 14:19:45","price":11.64,"volume":1680}
{"time":"2009-05-06 14:19:45","price":11.64,"volume":2308}
{"time":"2009-05-06 14:19:45","price":11.64,"volume":330}
{"time":"2009-05-06 14:19:46","price":11.64,"volume":206}
{"time":"2009-05-06 14:20:08","price":11.65,"volume":400}
{"time":"2009-05-06 14:20:08","price":11.65,"volume":3000}
{"time":"2009-05-06 14:20:08","price":11.65,"volume":160}
{"time":"2009-05-06 14:20:17","price":11.64,"volume":8000}
{"time":"2009-05-06 14:20:17","price":11.64,"volume":2000}
{"time":"2009-05-06 14:20:17","price":11.64,"volume":1400}
{"time":"2009-05-06 14:20:22","price":11.64,"volume":3010}
{"time":"2009-05-06 14:20:23","price":11.64,"volume":4668}
{"time":"2009-05-06 14:20:27","price":11.64,"volume":600}
{"time":"2009-05-06 14:20:38","price":11.64,"volume":2802}
{"time":"2009-05-06 14:20:50","price":11.645,"volume":1020}
{"time":"2009-05-06 14:21:57","price":11.635,"volume":3652}
{"time":"2009-05-06 14:22:35","price":11.635,"volume":1000}
{"time":"2009-05-06 14:23:08","price":11.64,"volume":10000}
{"time":"2009-05-06 14:23:08","price":11.64,"volume":5548}
{"time":"2009-05-06 14:23:08","price":11.64,"volume":12100}
{"time":"2009-05-06 14:23:08","price":11.64,"volume":2000}
{"time":"2009-05-06 14:23:08","price":11.64,"volume":6000}
{"time":"2009-05-06 14:23:08","price":11.64,"volume":4352}
{"time":"2009-05-06 14:23:09","price":11.64,"volume":3976}
{"time":"2009-05-06 14:23:09","price":11.64,"volume":2984}
{"time":"2009-05-06 14:23:10","price":11.64,"volume":3338}
{"time":"2009-05-06 14:23:11","price":11.64,"volume":968}
{"time":"2009-05-06 14:23:12","price":11.64,"volume":52}
{"time":"2009-05-06 14:23:24","price":11.645,"volume":2000}
{"time":"2009-05-06 14:23:26","price":11.645,"volume":878}
{"time":"2009-05-06 14:23:28","price":11.645,"volume":2982}
{"time":"2009-05-06 14:23:28","price":11.645,"volume":1400}
{"time":"2009-05-06 14:23:28","price":11.645,"volume":1660}
{"time":"2009-05-06 14:23:30","price":11.635,"volume":780}
{"time":"2009-05-06 14:23:34","price":11.64,"volume":200}
{"time":"2009-05-06 14:24:09","price":11.64,"volume":1670}
{"time":"2009-05-06 14:24:09","price":11.64,"volume":814}
{"time":"2009-05-06 14:24:09","price":11.64,"volume":1000}
{"time":"2009-05-06 14:24:09","price":11.64,"volume":586}
{"time":"2009-05-06 14:24:09","price":11.64,"volume":978}
{"time":"2009-05-06 14:24:09","price":11.64,"volume":2716}
{"time":"2009-05-06 14:24:09","price":11.64,"volume":306}
{"time":"2009-05-06 14:24:09","price":11.64,"volume":1330}
{"time":"2009-05-06 14:24:09","price":11.64,"volume":1474}
{"time":"2009-05-06 14:24:09","price":11.64,"volume":294}
{"time":"2009-05-06 14:24:09","price":11.635,"volume":1134}
{"time":"2009-05-06 14:24:19","price":11.64,"volume":800}
{"time":"2009-05-06 14:24:29","price":11.64,"volume":1200}
{"time":"2009-05-06 14:24:31","price":11.64,"volume":2000}
{"time":"2009-05-06 14:24:34","price":11.64,"volume":300}
{"time":"2009-05-06 14:24:34","price":11.64,"volume":900}
{"time":"2009-05-06 14:24:43","price":11.635,"volume":3434}
{"time":"2009-05-06 14:24:43","price":11.635,"volume":566}
{"time":"2009-05-06 14:24:43","price":11.635,"volume":2000}
{"time":"2009-05-06 14:24:44","price":11.64,"volume":1200}
{"time":"2009-05-06 14:24:49","price":11.64,"volume":800}
{"time":"2009-05-06 14:24:49","price":11.64,"volume":400}
{"time":"2009-05-06 14:24:49","price":11.64,"volume":6508}
{"time":"2009-05-06 14:24:49","price":11.64,"volume":3690}
{"time":"2009-05-06 14:24:52","price":11.64,"volume":4000}
{"time":"2009-05-06 14:24:52","price":11.64,"volume":1628}
{"time":"2009-05-06 14:24:52","price":11.64,"volume":170}
{"time":"2009-05-06 14:24:53","price":11.64,"volume":1718}
{"time":"2009-05-06 14:25:02","price":11.645,"volume":2000}
{"time":"2009-05-06 14:25:02","price":11.645,"volume":900}
{"time":"2009-05-06 14:25:18","price":11.645,"volume":1098}
{"time":"2009-05-06 14:25:35","price":11.645,"volume":1522}
{"time":"2009-05-06 14:25:35","price":11.645,"volume":2454}
{"time":"2009-05-06 14:25:41","price":11.64,"volume":296}
{"time":"2009-05-06 14:26:03","price":11.65,"volume":600}
{"time":"2009-05-06 14:26:03","price":11.65,"volume":1000}
{"time":"2009-05-06 14:26:03","price":11.65,"volume":228}
{"time":"2009-05-06 14:26:03","price":11.645,"volume":1800}
{"time":"2009-05-06 14:26:03","price":11.64,"volume":904}
{"time":"2009-05-06 14:26:03","price":11.64,"volume":11196}
{"time":"2009-05-06 14:26:22","price":11.65,"volume":60}
{"time":"2009-05-06 14:26:31","price":11.65,"volume":1404}
{"time":"2009-05-06 14:26:59","price":11.645,"volume":1000}
{"time":"2009-05-06 14:27:08","price":11.645,"volume":82}
{"time":"2009-05-06 14:27:08","price":11.645,"volume":2700}
{"time":"2009-05-06 14:27:14","price":11.65,"volume":400}
{"time":"2009-05-06 14:27:29","price":11.65,"volume":1502}
{"time":"2009-05-06 14:27:29","price":11.65,"volume":400}
{"time":"2009-05-06 14:27:58","price":11.65,"volume":1618}
{"time":"2009-05-06 14:28:26","price":11.65,"volume":1394}
{"time":"2009-05-06 14:28:37","price":11.65,"volume":400}
{"time":"2009-05-06 14:28:58","price":11.65,"volume":1170}
{"time":"2009-05-06 14:28:58","price":11.65,"volume":2870}
{"time":"2009-05-06 14:29:06","price":11.65,"volume":200}
{"time":"2009-05-06 14:29:33","price":11.65,"volume":214}
{"time":"2009-05-06 14:29:33","price":11.65,"volume":1426}
{"time":"2009-05-06 14:29:45","price":11.645,"volume":5000}
{"time":"2009-05-06 14:29:45","price":11.64,"volume":4420}
{"time":"2009-05-06 14:29:45","price":11.64,"volume":1000}
{"time":"2009-05-06 14:29:45","price":11.64,"volume":1400}
{"time":"2009-05-06 14:29:45","price":11.64,"volume":280}
{"time":"2009-05-06 14:29:46","price":11.65,"volume":1528}
{"time":"2009-05-06 14:30:03","price":11.65,"volume":2586}
{"time":"2009-05-06 14:30:14","price":11.65,"volume":1422}
{"time":"2009-05-06 14:30:14","price":11.65,"volume":6366}
{"time":"2009-05-06 14:30:14","price":11.65,"volume":1196}
{"time":"2009-05-06 14:30:25","price":11.65,"volume":3634}
{"time":"2009-05-06 14:30:25","price":11.65,"volume":3796}
{"time":"2009-05-06 14:30:25","price":11.65,"volume":1964}
{"time":"2009-05-06 14:30:25","price":11.65,"volume":2972}
{"time":"2009-05-06 14:30:25","price":11.65,"volume":478}
{"time":"2009-05-06 14:30:38","price":11.65,"volume":26}
{"time":"2009-05-06 14:30:38","price":11.65,"volume":1276}
{"time":"2009-05-06 14:30:44","price":11.65,"volume":100}
{"time":"2009-05-06 14:31:08","price":11.65,"volume":500}
{"time":"2009-05-06 14:31:12","price":11.65,"volume":1976}
{"time":"2009-05-06 14:31:12","price":11.65,"volume":1106}
{"time":"2009-05-06 14:31:12","price":11.65,"volume":2180}
{"time":"2009-05-06 14:31:31","price":11.65,"volume":934}
{"time":"2009-05-06 14:31:31","price":11.65,"volume":384}
{"time":"2009-05-06 14:31:31","price":11.65,"volume":2718}
{"time":"2009-05-06 14:31:31","price":11.65,"volume":1372}
{"time":"2009-05-06 14:31:31","price":11.65,"volume":3724}
{"time":"2009-05-06 14:31:31","price":11.65,"volume":276}
{"time":"2009-05-06 14:31:41","price":11.65,"volume":524}
{"time":"2009-05-06 14:31:41","price":11.65,"volume":918}
{"time":"2009-05-06 14:32:06","price":11.65,"volume":2216}
{"time":"2009-05-06 14:32:06","price":11.65,"volume":10150}
{"time":"2009-05-06 14:32:06","price":11.65,"volume":1760}
{"time":"2009-05-06 14:32:07","price":11.65,"volume":190}
{"time":"2009-05-06 14:32:07","price":11.65,"volume":1442}
{"time":"2009-05-06 14:32:36","price":11.65,"volume":2000}
{"time":"2009-05-06 14:32:36","price":11.65,"volume":1888}
{"time":"2009-05-06 14:32:36","price":11.65,"volume":940}
{"time":"2009-05-06 14:33:04","price":11.65,"volume":1214}
{"time":"2009-05-06 14:33:30","price":11.645,"volume":920}
{"time":"2009-05-06 14:33:30","price":11.645,"volume":880}
{"time":"2009-05-06 14:33:32","price":11.65,"volume":1184}
{"time":"2009-05-06 14:33:32","price":11.65,"volume":832}
{"time":"2009-05-06 14:33:37","price":11.65,"volume":112}
{"time":"2009-05-06 14:33:53","price":11.645,"volume":3120}
{"time":"2009-05-06 14:33:53","price":11.645,"volume":4000}
{"time":"2009-05-06 14:33:53","price":11.645,"volume":3082}
{"time":"2009-05-06 14:33:53","price":11.645,"volume":13152}
{"time":"2009-05-06 14:33:53","price":11.645,"volume":2000}
{"time":"2009-05-06 14:33:53","price":11.645,"volume":2768}
{"time":"2009-05-06 14:33:53","price":11.645,"volume":1000}
{"time":"2009-05-06 14:33:53","price":11.645,"volume":2000}
{"time":"2009-05-06 14:33:53","price":11.645,"volume":1600}
{"time":"2009-05-06 14:33:53","price":11.645,"volume":1340}
{"time":"2009-05-06 14:33:53","price":11.645,"volume":4000}
{"time":"2009-05-06 14:33:53","price":11.645,"volume":4000}
{"time":"2009-05-06 14:33:53","price":11.645,"volume":700}
{"time":"2009-05-06 14:33:53","price":11.645,"volume":4000}
{"time":"2009-05-06 14:33:53","price":11.645,"volume":9792}
{"time":"2009-05-06 14:33:58","price":11.645,"volume":1000}
{"time":"2009-05-06 14:34:08","price":11.645,"volume":1800}
{"time":"2009-05-06 14:34:11","price":11.645,"volume":914}
{"time":"2009-05-06 14:34:18","price":11.645,"volume":1800}
{"time":"2009-05-06 14:34:28","price":11.645,"volume":1800}
{"time":"2009-05-06 14:34:35","price":11.645,"volume":1228}
{"time":"2009-05-06 14:34:35","price":11.645,"volume":724}
{"time":"2009-05-06 14:34:35","price":11.645,"volume":942}
{"time":"2009-05-06 14:34:35","price":11.645,"volume":1230}
{"time":"2009-05-06 14:34:35","price":11.65,"volume":106}
{"time":"2009-05-06 14:34:50","price":11.645,"volume":10000}
{"time":"2009-05-06 14:34:50","price":11.64,"volume":2100}
{"time":"2009-05-06 14:34:50","price":11.65,"volume":3082}
{"time":"2009-05-06 14:34:50","price":11.645,"volume":4000}
{"time":"2009-05-06 14:34:55","price":11.645,"volume":2496}
{"time":"2009-05-06 14:35:09","price":11.645,"volume":200}
{"time":"2009-05-06 14:35:09","price":11.645,"volume":1800}
{"time":"2009-05-06 14:35:09","price":11.645,"volume":1000}
{"time":"2009-05-06 14:35:09","price":11.645,"volume":2600}
{"time":"2009-05-06 14:35:10","price":11.65,"volume":1408}
{"time":"2009-05-06 14:35:10","price":11.65,"volume":926}
{"time":"2009-05-06 14:35:10","price":11.65,"volume":4088}
{"time":"2009-05-06 14:35:10","price":11.65,"volume":2050}
{"time":"2009-05-06 14:35:10","price":11.65,"volume":9000}
{"time":"2009-05-06 14:35:26","price":11.65,"volume":5672}
{"time":"2009-05-06 14:35:49","price":11.65,"volume":2000}
{"time":"2009-05-06 14:35:49","price":11.65,"volume":38000}
{"time":"2009-05-06 14:35:49","price":11.65,"volume":2000}
{"time":"2009-05-06 14:35:49","price":11.65,"volume":4496}
{"time":"2009-05-06 14:35:49","price":11.65,"volume":100}
{"time":"2009-05-06 14:35:50","price":11.65,"volume":11516}
{"time":"2009-05-06 14:35:50","price":11.65,"volume":4410}
{"time":"2009-05-06 14:35:50","price":11.65,"volume":11516}
{"time":"2009-05-06 14:35:50","price":11.65,"volume":2934}
{"time":"2009-05-06 14:36:23","price":11.65,"volume":6892}
{"time":"2009-05-06 14:36:35","price":11.655,"volume":5708}
{"time":"2009-05-06 14:36:37","price":11.655,"volume":1754}
{"time":"2009-05-06 14:36:49","price":11.65,"volume":200}
{"time":"2009-05-06 14:36:53","price":11.655,"volume":11008}
{"time":"2009-05-06 14:36:53","price":11.655,"volume":3132}
{"time":"2009-05-06 14:36:57","price":11.655,"volume":958}
{"time":"2009-05-06 14:37:11","price":11.655,"volume":200}
{"time":"2009-05-06 14:37:14","price":11.65,"volume":2000}
{"time":"2009-05-06 14:37:27","price":11.65,"volume":12442}
{"time":"2009-05-06 14:37:27","price":11.65,"volume":1800}
{"time":"2009-05-06 14:37:27","price":11.65,"volume":1600}
{"time":"2009-05-06 14:37:27","price":11.65,"volume":3458}
{"time":"2009-05-06 14:37:27","price":11.65,"volume":1000}
{"time":"2009-05-06 14:37:27","price":11.65,"volume":820}
{"time":"2009-05-06 14:37:27","price":11.655,"volume":1800}
{"time":"2009-05-06 14:37:35","price":11.65,"volume":3100}
{"time":"2009-05-06 14:37:35","price":11.65,"volume":2000}
{"time":"2009-05-06 14:37:35","price":11.65,"volume":2860}
{"time":"2009-05-06 14:37:35","price":11.65,"volume":4140}
{"time":"2009-05-06 14:37:39","price":11.65,"volume":18880}
{"time":"2009-05-06 14:37:40","price":11.65,"volume":1120}
{"time":"2009-05-06 14:37:42","price":11.65,"volume":2000}
{"time":"2009-05-06 14:37:42","price":11.65,"volume":2378}
{"time":"2009-05-06 14:37:44","price":11.65,"volume":1562}
{"time":"2009-05-06 14:37:48","price":11.65,"volume":2858}
{"time":"2009-05-06 14:37:49","price":11.65,"volume":1670}
{"time":"2009-05-06 14:37:56","price":11.65,"volume":690}
{"time":"2009-05-06 14:38:06","price":11.65,"volume":640}
{"time":"2009-05-06 14:38:06","price":11.65,"volume":2544}
{"time":"2009-05-06 14:38:06","price":11.65,"volume":3064}
{"time":"2009-05-06 14:38:06","price":11.65,"volume":1360}
{"time":"2009-05-06 14:38:06","price":11.65,"volume":7410}
{"time":"2009-05-06 14:38:06","price":11.65,"volume":198}
{"time":"2009-05-06 14:38:09","price":11.65,"volume":1600}
{"time":"2009-05-06 14:38:24","price":11.645,"volume":2992}
{"time":"2009-05-06 14:38:24","price":11.645,"volume":9000}
{"time":"2009-05-06 14:38:25","price":11.645,"volume":6272}
{"time":"2009-05-06 14:38:27","price":11.645,"volume":1736}
{"time":"2009-05-06 14:38:27","price":11.645,"volume":1966}
{"time":"2009-05-06 14:38:28","price":11.645,"volume":2000}
{"time":"2009-05-06 14:38:32","price":11.645,"volume":8140}
{"time":"2009-05-06 14:38:32","price":11.645,"volume":2852}
{"time":"2009-05-06 14:38:32","price":11.645,"volume":9008}
{"time":"2009-05-06 14:38:32","price":11.645,"volume":1200}
{"time":"2009-05-06 14:38:32","price":11.645,"volume":3088}
{"time":"2009-05-06 14:38:32","price":11.645,"volume":2000}
{"time":"2009-05-06 14:38:35","price":11.64,"volume":800}
{"time":"2009-05-06 14:38:35","price":11.64,"volume":8808}
{"time":"2009-05-06 14:38:35","price":11.64,"volume":1192}
{"time":"2009-05-06 14:38:35","price":11.64,"volume":4000}
{"time":"2009-05-06 14:38:35","price":11.64,"volume":2286}
{"time":"2009-05-06 14:38:35","price":11.64,"volume":4000}
{"time":"2009-05-06 14:38:35","price":11.64,"volume":2000}
{"time":"2009-05-06 14:38:35","price":11.635,"volume":2992}
{"time":"2009-05-06 14:38:36","price":11.635,"volume":2510}
{"time":"2009-05-06 14:38:36","price":11.635,"volume":2992}
{"time":"2009-05-06 14:38:36","price":11.635,"volume":4444}
{"time":"2009-05-06 14:38:37","price":11.635,"volume":2992}
{"time":"2009-05-06 14:38:37","price":11.64,"volume":2000}
{"time":"2009-05-06 14:38:37","price":11.635,"volume":3914}
{"time":"2009-05-06 14:38:37","price":11.635,"volume":156}
{"time":"2009-05-06 14:38:37","price":11.635,"volume":10000}
{"time":"2009-05-06 14:38:37","price":11.635,"volume":600}
{"time":"2009-05-06 14:38:37","price":11.635,"volume":72}
{"time":"2009-05-06 14:38:37","price":11.635,"volume":4000}
{"time":"2009-05-06 14:38:39","price":11.635,"volume":796}
{"time":"2009-05-06 14:38:40","price":11.635,"volume":3168}
{"time":"2009-05-06 14:38:40","price":11.63,"volume":3168}
{"time":"2009-05-06 14:38:41","price":11.635,"volume":3000}
{"time":"2009-05-06 14:38:41","price":11.635,"volume":2400}
{"time":"2009-05-06 14:38:44","price":11.635,"volume":2000}
{"time":"2009-05-06 14:38:44","price":11.64,"volume":8536}
{"time":"2009-05-06 14:38:44","price":11.64,"volume":1978}
{"time":"2009-05-06 14:38:54","price":11.635,"volume":1800}
{"time":"2009-05-06 14:39:03","price":11.635,"volume":10000}
{"time":"2009-05-06 14:39:03","price":11.63,"volume":1836}
{"time":"2009-05-06 14:39:09","price":11.635,"volume":2000}
{"time":"2009-05-06 14:39:09","price":11.635,"volume":3000}
{"time":"2009-05-06 14:39:12","price":11.635,"volume":7024}
{"time":"2009-05-06 14:39:14","price":11.635,"volume":2976}
{"time":"2009-05-06 14:39:24","price":11.635,"volume":2000}
{"time":"2009-05-06 14:39:25","price":11.635,"volume":532}
{"time":"2009-05-06 14:39:25","price":11.635,"volume":248}
{"time":"2009-05-06 14:39:26","price":11.635,"volume":2000}
{"time":"2009-05-06 14:39:37","price":11.635,"volume":2000}
{"time":"2009-05-06 14:39:37","price":11.63,"volume":164}
{"time":"2009-05-06 14:39:37","price":11.63,"volume":2902}
{"time":"2009-05-06 14:39:38","price":11.635,"volume":1200}
{"time":"2009-05-06 14:39:41","price":11.63,"volume":7098}
{"time":"2009-05-06 14:39:41","price":11.63,"volume":400}
{"time":"2009-05-06 14:39:41","price":11.63,"volume":19914}
{"time":"2009-05-06 14:39:41","price":11.63,"volume":86}
{"time":"2009-05-06 14:39:41","price":11.63,"volume":5864}
{"time":"2009-05-06 14:39:41","price":11.63,"volume":2788}
{"time":"2009-05-06 14:39:41","price":11.63,"volume":1348}
{"time":"2009-05-06 14:39:41","price":11.63,"volume":7196}
{"time":"2009-05-06 14:39:41","price":11.63,"volume":2794}
{"time":"2009-05-06 14:39:41","price":11.63,"volume":10}
{"time":"2009-05-06 14:39:41","price":11.63,"volume":2000}
{"time":"2009-05-06 14:39:41","price":11.63,"volume":1400}
{"time":"2009-05-06 14:39:41","price":11.63,"volume":400}
{"time":"2009-05-06 14:39:41","price":11.63,"volume":300}
{"time":"2009-05-06 14:39:41","price":11.63,"volume":42}
{"time":"2009-05-06 14:39:41","price":11.63,"volume":204}
{"time":"2009-05-06 14:39:42","price":11.63,"volume":354}
{"time":"2009-05-06 14:39:42","price":11.63,"volume":3126}
{"time":"2009-05-06 14:39:42","price":11.63,"volume":4618}
{"time":"2009-05-06 14:39:42","price":11.625,"volume":200}
{"time":"2009-05-06 14:39:42","price":11.625,"volume":4732}
{"time":"2009-05-06 14:39:45","price":11.625,"volume":1068}
{"time":"2009-05-06 14:39:45","price":11.625,"volume":400}
{"time":"2009-05-06 14:39:45","price":11.625,"volume":40}
{"time":"2009-05-06 14:39:51","price":11.63,"volume":2000}
{"time":"2009-05-06 14:39:51","price":11.63,"volume":1550}
{"time":"2009-05-06 14:39:51","price":11.63,"volume":2894}
{"time":"2009-05-06 14:39:52","price":11.63,"volume":1120}
{"time":"2009-05-06 14:39:57","price":11.63,"volume":2000}
{"time":"2009-05-06 14:40:00","price":11.625,"volume":10000}
{"time":"2009-05-06 14:40:00","price":11.625,"volume":560}
{"time":"2009-05-06 14:40:03","price":11.63,"volume":436}
{"time":"2009-05-06 14:40:12","price":11.625,"volume":1440}
{"time":"2009-05-06 14:40:12","price":11.625,"volume":1652}
{"time":"2009-05-06 14:40:15","price":11.63,"volume":13784}
{"time":"2009-05-06 14:40:16","price":11.63,"volume":4348}
{"time":"2009-05-06 14:40:16","price":11.63,"volume":2866}
{"time":"2009-05-06 14:40:17","price":11.63,"volume":532}
{"time":"2009-05-06 14:40:19","price":11.63,"volume":9850}
{"time":"2009-05-06 14:40:19","price":11.63,"volume":150}
{"time":"2009-05-06 14:40:19","price":11.63,"volume":1800}
{"time":"2009-05-06 14:40:19","price":11.63,"volume":1104}
{"time":"2009-05-06 14:40:29","price":11.63,"volume":4248}
{"time":"2009-05-06 14:40:32","price":11.635,"volume":678}
{"time":"2009-05-06 14:40:34","price":11.63,"volume":8564}
{"time":"2009-05-06 14:40:34","price":11.63,"volume":426}
{"time":"2009-05-06 14:40:34","price":11.63,"volume":1574}
{"time":"2009-05-06 14:40:34","price":11.63,"volume":4426}
{"time":"2009-05-06 14:40:42","price":11.635,"volume":10000}
{"time":"2009-05-06 14:40:43","price":11.63,"volume":5450}
{"time":"2009-05-06 14:40:46","price":11.63,"volume":124}
{"time":"2009-05-06 14:40:58","price":11.63,"volume":1332}
{"time":"2009-05-06 14:41:05","price":11.63,"volume":2724}
{"time":"2009-05-06 14:41:05","price":11.63,"volume":1128}
{"time":"2009-05-06 14:41:07","price":11.63,"volume":4816}
{"time":"2009-05-06 14:41:07","price":11.63,"volume":2152}
{"time":"2009-05-06 14:41:07","price":11.63,"volume":2000}
{"time":"2009-05-06 14:41:07","price":11.63,"volume":246}
{"time":"2009-05-06 14:41:07","price":11.63,"volume":10786}
{"time":"2009-05-06 14:41:09","price":11.63,"volume":12100}
{"time":"2009-05-06 14:41:09","price":11.63,"volume":260}
{"time":"2009-05-06 14:41:10","price":11.63,"volume":864}
{"time":"2009-05-06 14:41:10","price":11.63,"volume":5652}
{"time":"2009-05-06 14:41:11","price":11.63,"volume":8542}
{"time":"2009-05-06 14:41:11","price":11.63,"volume":200}
{"time":"2009-05-06 14:41:14","price":11.625,"volume":2828}
{"time":"2009-05-06 14:41:19","price":11.625,"volume":4020}
{"time":"2009-05-06 14:41:38","price":11.63,"volume":1744}
{"time":"2009-05-06 14:41:48","price":11.63,"volume":1120}
{"time":"2009-05-06 14:41:50","price":11.63,"volume":7136}
{"time":"2009-05-06 14:41:50","price":11.63,"volume":2000}
{"time":"2009-05-06 14:41:54","price":11.63,"volume":10864}
{"time":"2009-05-06 14:41:54","price":11.63,"volume":2000}
{"time":"2009-05-06 14:42:03","price":11.63,"volume":2560}
{"time":"2009-05-06 14:42:07","price":11.63,"volume":136}
{"time":"2009-05-06 14:42:07","price":11.63,"volume":2264}
{"time":"2009-05-06 14:42:11","price":11.635,"volume":7030}
{"time":"2009-05-06 14:42:13","price":11.635,"volume":1322}
{"time":"2009-05-06 14:42:13","price":11.635,"volume":6638}
{"time":"2009-05-06 14:42:13","price":11.635,"volume":3362}
{"time":"2009-05-06 14:42:13","price":11.635,"volume":18990}
{"time":"2009-05-06 14:42:17","price":11.63,"volume":3600}
{"time":"2009-05-06 14:42:17","price":11.63,"volume":3406}
{"time":"2009-05-06 14:42:46","price":11.63,"volume":2200}
{"time":"2009-05-06 14:42:46","price":11.63,"volume":4000}
{"time":"2009-05-06 14:42:46","price":11.63,"volume":1334}
{"time":"2009-05-06 14:43:01","price":11.635,"volume":1010}
{"time":"2009-05-06 14:43:01","price":11.635,"volume":2654}
{"time":"2009-05-06 14:43:01","price":11.635,"volume":974}
{"time":"2009-05-06 14:43:01","price":11.635,"volume":2102}
{"time":"2009-05-06 14:43:01","price":11.635,"volume":4638}
{"time":"2009-05-06 14:43:01","price":11.635,"volume":2908}
{"time":"2009-05-06 14:43:01","price":11.635,"volume":354}
{"time":"2009-05-06 14:43:02","price":11.64,"volume":4368}
{"time":"2009-05-06 14:43:02","price":11.64,"volume":10000}
{"time":"2009-05-06 14:43:02","price":11.64,"volume":2756}
{"time":"2009-05-06 14:43:02","price":11.64,"volume":244}
{"time":"2009-05-06 14:43:02","price":11.64,"volume":10000}
{"time":"2009-05-06 14:43:02","price":11.64,"volume":4270}
{"time":"2009-05-06 14:43:02","price":11.64,"volume":2688}
{"time":"2009-05-06 14:43:02","price":11.64,"volume":3906}
{"time":"2009-05-06 14:43:02","price":11.64,"volume":304}
{"time":"2009-05-06 14:43:04","price":11.64,"volume":8258}
{"time":"2009-05-06 14:43:06","price":11.64,"volume":5222}
{"time":"2009-05-06 14:43:06","price":11.64,"volume":7914}
{"time":"2009-05-06 14:43:06","price":11.64,"volume":13912}
{"time":"2009-05-06 14:43:06","price":11.64,"volume":1942}
{"time":"2009-05-06 14:43:06","price":11.64,"volume":4586}
{"time":"2009-05-06 14:43:06","price":11.64,"volume":870}
{"time":"2009-05-06 14:43:06","price":11.64,"volume":2000}
{"time":"2009-05-06 14:43:06","price":11.645,"volume":2000}
{"time":"2009-05-06 14:43:06","price":11.645,"volume":1000}
{"time":"2009-05-06 14:43:06","price":11.645,"volume":5010}
{"time":"2009-05-06 14:43:07","price":11.645,"volume":4990}
{"time":"2009-05-06 14:43:07","price":11.645,"volume":4408}
{"time":"2009-05-06 14:43:23","price":11.645,"volume":16908}
{"time":"2009-05-06 14:43:23","price":11.645,"volume":7122}
{"time":"2009-05-06 14:43:23","price":11.645,"volume":1562}
{"time":"2009-05-06 14:43:23","price":11.645,"volume":4108}
{"time":"2009-05-06 14:43:23","price":11.645,"volume":4322}
{"time":"2009-05-06 14:43:23","price":11.65,"volume":2000}
{"time":"2009-05-06 14:43:23","price":11.65,"volume":1000}
{"time":"2009-05-06 14:43:23","price":11.65,"volume":10000}
{"time":"2009-05-06 14:43:23","price":11.65,"volume":300}
{"time":"2009-05-06 14:43:23","price":11.65,"volume":2562}
{"time":"2009-05-06 14:43:23","price":11.65,"volume":10000}
{"time":"2009-05-06 14:43:23","price":11.65,"volume":2758}
{"time":"2009-05-06 14:43:23","price":11.65,"volume":4322}
{"time":"2009-05-06 14:43:23","price":11.65,"volume":3000}
{"time":"2009-05-06 14:43:23","price":11.65,"volume":2678}
{"time":"2009-05-06 14:43:26","price":11.655,"volume":6240}
{"time":"2009-05-06 14:43:28","price":11.655,"volume":3760}
{"time":"2009-05-06 14:43:28","price":11.655,"volume":614}
{"time":"2009-05-06 14:43:29","price":11.655,"volume":4142}
{"time":"2009-05-06 14:43:32","price":11.655,"volume":438}
{"time":"2009-05-06 14:43:32","price":11.655,"volume":4806}
{"time":"2009-05-06 14:43:32","price":11.655,"volume":2836}
{"time":"2009-05-06 14:43:32","price":11.655,"volume":8296}
{"time":"2009-05-06 14:43:33","price":11.655,"volume":8080}
{"time":"2009-05-06 14:43:33","price":11.655,"volume":4000}
{"time":"2009-05-06 14:43:33","price":11.655,"volume":2830}
{"time":"2009-05-06 14:43:33","price":11.655,"volume":2000}
{"time":"2009-05-06 14:43:34","price":11.65,"volume":2580}
{"time":"2009-05-06 14:43:34","price":11.65,"volume":1472}
{"time":"2009-05-06 14:43:34","price":11.65,"volume":2000}
{"time":"2009-05-06 14:43:34","price":11.65,"volume":6048}
{"time":"2009-05-06 14:43:35","price":11.65,"volume":2000}
{"time":"2009-05-06 14:43:36","price":11.65,"volume":1952}
{"time":"2009-05-06 14:43:36","price":11.65,"volume":928}
{"time":"2009-05-06 14:43:36","price":11.65,"volume":136}
{"time":"2009-05-06 14:43:39","price":11.645,"volume":2318}
{"time":"2009-05-06 14:43:39","price":11.645,"volume":10000}
{"time":"2009-05-06 14:43:39","price":11.645,"volume":15916}
{"time":"2009-05-06 14:43:39","price":11.645,"volume":4084}
{"time":"2009-05-06 14:43:39","price":11.645,"volume":4000}
{"time":"2009-05-06 14:43:39","price":11.645,"volume":4000}
{"time":"2009-05-06 14:43:39","price":11.645,"volume":2742}
{"time":"2009-05-06 14:43:39","price":11.645,"volume":1258}
{"time":"2009-05-06 14:43:39","price":11.64,"volume":340}
{"time":"2009-05-06 14:43:40","price":11.64,"volume":2812}
{"time":"2009-05-06 14:43:40","price":11.64,"volume":2174}
{"time":"2009-05-06 14:43:45","price":11.65,"volume":2000}
{"time":"2009-05-06 14:43:45","price":11.65,"volume":10000}
{"time":"2009-05-06 14:43:45","price":11.65,"volume":4714}
{"time":"2009-05-06 14:43:45","price":11.65,"volume":6654}
{"time":"2009-05-06 14:43:45","price":11.65,"volume":26632}
{"time":"2009-05-06 14:43:48","price":11.64,"volume":1758}
{"time":"2009-05-06 14:44:01","price":11.64,"volume":1200}
{"time":"2009-05-06 14:44:07","price":11.635,"volume":1950}
{"time":"2009-05-06 14:44:08","price":11.635,"volume":14786}
{"time":"2009-05-06 14:44:09","price":11.635,"volume":5214}
{"time":"2009-05-06 14:44:09","price":11.635,"volume":4000}
{"time":"2009-05-06 14:44:09","price":11.635,"volume":1462}
{"time":"2009-05-06 14:44:10","price":11.635,"volume":1388}
{"time":"2009-05-06 14:44:22","price":11.635,"volume":1200}
{"time":"2009-05-06 14:44:26","price":11.64,"volume":5692}
{"time":"2009-05-06 14:44:26","price":11.64,"volume":2698}
{"time":"2009-05-06 14:44:26","price":11.64,"volume":11610}
{"time":"2009-05-06 14:44:28","price":11.635,"volume":94}
{"time":"2009-05-06 14:44:33","price":11.635,"volume":1190}
{"time":"2009-05-06 14:44:34","price":11.635,"volume":1446}
{"time":"2009-05-06 14:44:34","price":11.635,"volume":3200}
{"time":"2009-05-06 14:44:34","price":11.635,"volume":5494}
{"time":"2009-05-06 14:44:35","price":11.635,"volume":4278}
{"time":"2009-05-06 14:44:36","price":11.635,"volume":2992}
{"time":"2009-05-06 14:44:36","price":11.635,"volume":1306}
{"time":"2009-05-06 14:44:39","price":11.635,"volume":1800}
{"time":"2009-05-06 14:44:39","price":11.63,"volume":3784}
{"time":"2009-05-06 14:45:07","price":11.635,"volume":400}
{"time":"2009-05-06 14:45:22","price":11.63,"volume":2992}
{"time":"2009-05-06 14:45:22","price":11.63,"volume":2992}
{"time":"2009-05-06 14:45:23","price":11.63,"volume":4308}
{"time":"2009-05-06 14:45:25","price":11.63,"volume":1516}
{"time":"2009-05-06 14:45:25","price":11.63,"volume":2992}
{"time":"2009-05-06 14:45:25","price":11.63,"volume":622}
{"time":"2009-05-06 14:45:25","price":11.63,"volume":2680}
{"time":"2009-05-06 14:45:30","price":11.63,"volume":200}
{"time":"2009-05-06 14:45:30","price":11.63,"volume":2000}
{"time":"2009-05-06 14:45:30","price":11.63,"volume":500}
{"time":"2009-05-06 14:45:30","price":11.63,"volume":254}
{"time":"2009-05-06 14:45:45","price":11.63,"volume":46}
{"time":"2009-05-06 14:45:45","price":11.63,"volume":432}
{"time":"2009-05-06 14:45:45","price":11.63,"volume":548}
{"time":"2009-05-06 14:45:45","price":11.63,"volume":1420}
{"time":"2009-05-06 14:45:45","price":11.63,"volume":238}
{"time":"2009-05-06 14:45:45","price":11.63,"volume":894}
{"time":"2009-05-06 14:45:45","price":11.63,"volume":48}
{"time":"2009-05-06 14:45:46","price":11.63,"volume":846}
{"time":"2009-05-06 14:45:46","price":11.625,"volume":2002}
{"time":"2009-05-06 14:46:08","price":11.625,"volume":1150}
{"time":"2009-05-06 14:46:08","price":11.625,"volume":764}
{"time":"2009-05-06 14:46:08","price":11.625,"volume":1236}
{"time":"2009-05-06 14:46:08","price":11.625,"volume":1448}
{"time":"2009-05-06 14:46:08","price":11.625,"volume":34}
{"time":"2009-05-06 14:46:08","price":11.625,"volume":268}
{"time":"2009-05-06 14:46:19","price":11.625,"volume":2724}
{"time":"2009-05-06 14:46:19","price":11.625,"volume":2724}
{"time":"2009-05-06 14:46:19","price":11.625,"volume":1822}
{"time":"2009-05-06 14:46:26","price":11.625,"volume":980}
{"time":"2009-05-06 14:46:26","price":11.625,"volume":4580}
{"time":"2009-05-06 14:46:26","price":11.625,"volume":996}
{"time":"2009-05-06 14:46:26","price":11.625,"volume":4000}
{"time":"2009-05-06 14:46:26","price":11.625,"volume":1800}
{"time":"2009-05-06 14:46:26","price":11.625,"volume":9414}
{"time":"2009-05-06 14:46:29","price":11.625,"volume":4000}
{"time":"2009-05-06 14:46:29","price":11.625,"volume":8100}
{"time":"2009-05-06 14:46:29","price":11.625,"volume":3000}
{"time":"2009-05-06 14:46:36","price":11.625,"volume":446}
{"time":"2009-05-06 14:46:38","price":11.625,"volume":554}
{"time":"2009-05-06 14:46:38","price":11.625,"volume":214}
{"time":"2009-05-06 14:46:38","price":11.625,"volume":2000}
{"time":"2009-05-06 14:46:44","price":11.625,"volume":1800}
{"time":"2009-05-06 14:46:44","price":11.625,"volume":6458}
{"time":"2009-05-06 14:46:45","price":11.625,"volume":5566}
{"time":"2009-05-06 14:46:45","price":11.625,"volume":1768}
{"time":"2009-05-06 14:46:45","price":11.625,"volume":3994}
{"time":"2009-05-06 14:46:45","price":11.625,"volume":170}
{"time":"2009-05-06 14:46:45","price":11.625,"volume":3830}
{"time":"2009-05-06 14:46:45","price":11.625,"volume":6486}
{"time":"2009-05-06 14:46:57","price":11.63,"volume":408}
{"time":"2009-05-06 14:46:59","price":11.625,"volume":376}
{"time":"2009-05-06 14:46:59","price":11.625,"volume":24}
{"time":"2009-05-06 14:47:04","price":11.63,"volume":400}
{"time":"2009-05-06 14:47:04","price":11.63,"volume":1600}
{"time":"2009-05-06 14:47:06","price":11.625,"volume":4}
{"time":"2009-05-06 14:47:06","price":11.625,"volume":1396}
{"time":"2009-05-06 14:47:06","price":11.62,"volume":1072}
{"time":"2009-05-06 14:47:06","price":11.62,"volume":2728}
{"time":"2009-05-06 14:47:06","price":11.62,"volume":2200}
{"time":"2009-05-06 14:47:06","price":11.62,"volume":788}
{"time":"2009-05-06 14:47:25","price":11.625,"volume":1800}
{"time":"2009-05-06 14:47:46","price":11.625,"volume":1000}
{"time":"2009-05-06 14:47:46","price":11.625,"volume":30}
{"time":"2009-05-06 14:47:46","price":11.625,"volume":1600}
{"time":"2009-05-06 14:47:46","price":11.62,"volume":68}
{"time":"2009-05-06 14:48:00","price":11.625,"volume":5000}
{"time":"2009-05-06 14:48:20","price":11.625,"volume":2900}
{"time":"2009-05-06 14:48:41","price":11.62,"volume":1144}
{"time":"2009-05-06 14:48:41","price":11.62,"volume":180}
{"time":"2009-05-06 14:48:41","price":11.62,"volume":1000}
{"time":"2009-05-06 14:48:41","price":11.62,"volume":1436}
{"time":"2009-05-06 14:48:42","price":11.62,"volume":4778}
{"time":"2009-05-06 14:48:55","price":11.625,"volume":370}
{"time":"2009-05-06 14:48:55","price":11.625,"volume":400}
{"time":"2009-05-06 14:49:02","price":11.62,"volume":11172}
{"time":"2009-05-06 14:49:03","price":11.62,"volume":2614}
{"time":"2009-05-06 14:49:03","price":11.62,"volume":60}
{"time":"2009-05-06 14:49:04","price":11.625,"volume":1400}
{"time":"2009-05-06 14:49:05","price":11.62,"volume":3014}
{"time":"2009-05-06 14:49:05","price":11.62,"volume":3014}
{"time":"2009-05-06 14:49:05","price":11.62,"volume":3912}
{"time":"2009-05-06 14:49:05","price":11.62,"volume":1200}
{"time":"2009-05-06 14:49:05","price":11.62,"volume":874}
{"time":"2009-05-06 14:49:17","price":11.62,"volume":2966}
{"time":"2009-05-06 14:49:20","price":11.62,"volume":3302}
{"time":"2009-05-06 14:49:20","price":11.62,"volume":832}
{"time":"2009-05-06 14:49:27","price":11.62,"volume":906}
{"time":"2009-05-06 14:49:27","price":11.62,"volume":2400}
{"time":"2009-05-06 14:49:27","price":11.62,"volume":12720}
{"time":"2009-05-06 14:49:27","price":11.62,"volume":5366}
{"time":"2009-05-06 14:49:27","price":11.62,"volume":9626}
{"time":"2009-05-06 14:49:27","price":11.62,"volume":374}
{"time":"2009-05-06 14:49:27","price":11.62,"volume":1200}
{"time":"2009-05-06 14:49:27","price":11.62,"volume":5514}
{"time":"2009-05-06 14:49:27","price":11.62,"volume":4486}
{"time":"2009-05-06 14:49:27","price":11.62,"volume":624}
{"time":"2009-05-06 14:49:27","price":11.62,"volume":364}
{"time":"2009-05-06 14:49:27","price":11.62,"volume":1000}
{"time":"2009-05-06 14:49:27","price":11.62,"volume":5072}
{"time":"2009-05-06 14:49:27","price":11.625,"volume":1622}
{"time":"2009-05-06 14:49:27","price":11.615,"volume":3000}
{"time":"2009-05-06 14:49:27","price":11.615,"volume":4248}
{"time":"2009-05-06 14:49:27","price":11.615,"volume":7452}
{"time":"2009-05-06 14:49:28","price":11.62,"volume":772}
{"time":"2009-05-06 14:49:28","price":11.615,"volume":7766}
{"time":"2009-05-06 14:49:28","price":11.615,"volume":1200}
{"time":"2009-05-06 14:49:28","price":11.615,"volume":1650}
{"time":"2009-05-06 14:49:28","price":11.615,"volume":2042}
{"time":"2009-05-06 14:49:28","price":11.615,"volume":534}
{"time":"2009-05-06 14:49:28","price":11.615,"volume":316}
{"time":"2009-05-06 14:49:28","price":11.615,"volume":200}
{"time":"2009-05-06 14:49:28","price":11.61,"volume":170}
{"time":"2009-05-06 14:49:28","price":11.61,"volume":20}
{"time":"2009-05-06 14:49:28","price":11.61,"volume":200}
{"time":"2009-05-06 14:49:28","price":11.61,"volume":200}
{"time":"2009-05-06 14:49:30","price":11.61,"volume":90}
{"time":"2009-05-06 14:49:37","price":11.61,"volume":2832}
{"time":"2009-05-06 14:49:37","price":11.61,"volume":4978}
{"time":"2009-05-06 14:49:37","price":11.61,"volume":2000}
{"time":"2009-05-06 14:49:37","price":11.61,"volume":64}
{"time":"2009-05-06 14:49:43","price":11.61,"volume":1386}
{"time":"2009-05-06 14:49:43","price":11.61,"volume":1000}
{"time":"2009-05-06 14:49:43","price":11.61,"volume":4936}
{"time":"2009-05-06 14:49:43","price":11.61,"volume":502}
{"time":"2009-05-06 14:49:43","price":11.61,"volume":2000}
{"time":"2009-05-06 14:49:43","price":11.61,"volume":80}
{"time":"2009-05-06 14:49:43","price":11.61,"volume":96}
{"time":"2009-05-06 14:49:43","price":11.61,"volume":2404}
{"time":"2009-05-06 14:49:43","price":11.61,"volume":1680}
{"time":"2009-05-06 14:49:43","price":11.61,"volume":10000}
{"time":"2009-05-06 14:49:43","price":11.61,"volume":600}
{"time":"2009-05-06 14:49:43","price":11.61,"volume":200}
{"time":"2009-05-06 14:49:43","price":11.61,"volume":1800}
{"time":"2009-05-06 14:49:44","price":11.605,"volume":2984}
{"time":"2009-05-06 14:49:46","price":11.605,"volume":2850}
{"time":"2009-05-06 14:49:47","price":11.605,"volume":4348}
{"time":"2009-05-06 14:49:48","price":11.605,"volume":2976}
{"time":"2009-05-06 14:49:56","price":11.605,"volume":3092}
{"time":"2009-05-06 14:49:56","price":11.605,"volume":2860}
{"time":"2009-05-06 14:50:00","price":11.61,"volume":200}
{"time":"2009-05-06 14:50:00","price":11.61,"volume":8282}
{"time":"2009-05-06 14:50:00","price":11.61,"volume":1518}
{"time":"2009-05-06 14:50:07","price":11.605,"volume":890}
{"time":"2009-05-06 14:50:07","price":11.605,"volume":646}
{"time":"2009-05-06 14:50:13","price":11.605,"volume":4164}
{"time":"2009-05-06 14:50:13","price":11.61,"volume":1600}
{"time":"2009-05-06 14:50:39","price":11.605,"volume":5190}
{"time":"2009-05-06 14:50:39","price":11.605,"volume":6910}
{"time":"2009-05-06 14:50:40","price":11.605,"volume":3090}
{"time":"2009-05-06 14:50:40","price":11.605,"volume":1000}
{"time":"2009-05-06 14:50:40","price":11.605,"volume":2000}
{"time":"2009-05-06 14:50:40","price":11.605,"volume":4710}
{"time":"2009-05-06 14:50:40","price":11.605,"volume":5290}
{"time":"2009-05-06 14:50:40","price":11.605,"volume":1894}
{"time":"2009-05-06 14:50:42","price":11.605,"volume":306}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":600}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":100}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":10000}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":600}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":200}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":600}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":200}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":200}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":400}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":4000}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":8000}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":2000}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":1000}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":290}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":800}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":1000}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":10}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":8664}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":3336}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":190}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":1600}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":400}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":1000}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":500}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":1000}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":40}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":1660}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":600}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":1000}
{"time":"2009-05-06 14:50:46","price":11.6,"volume":3266}
{"time":"2009-05-06 14:50:47","price":11.605,"volume":2000}
{"time":"2009-05-06 14:50:47","price":11.6,"volume":1596}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":5138}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":200}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":160}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":800}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":150}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":2000}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":240}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":600}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":386}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":140}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":2000}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":1000}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":100}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":120}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":400}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":2000}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":4000}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":300}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":50}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":30000}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":200}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":100}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":430}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":500}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":2000}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":15000}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":1400}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":4000}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":2000}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":1000}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":4000}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":4000}
{"time":"2009-05-06 14:50:48","price":11.6,"volume":1806}
{"time":"2009-05-06 14:50:49","price":11.6,"volume":6000}
{"time":"2009-05-06 14:50:49","price":11.595,"volume":2000}
{"time":"2009-05-06 14:50:50","price":11.59,"volume":1600}
{"time":"2009-05-06 14:50:50","price":11.59,"volume":240}
{"time":"2009-05-06 14:50:50","price":11.59,"volume":4000}
{"time":"2009-05-06 14:50:50","price":11.59,"volume":120}
{"time":"2009-05-06 14:50:50","price":11.59,"volume":1000}
{"time":"2009-05-06 14:50:50","price":11.59,"volume":140}
{"time":"2009-05-06 14:50:50","price":11.59,"volume":3000}
{"time":"2009-05-06 14:50:50","price":11.59,"volume":88}
{"time":"2009-05-06 14:50:50","price":11.585,"volume":1000}
{"time":"2009-05-06 14:50:50","price":11.585,"volume":2000}
{"time":"2009-05-06 14:50:50","price":11.585,"volume":7826}
{"time":"2009-05-06 14:50:51","price":11.59,"volume":1974}
{"time":"2009-05-06 14:50:52","price":11.585,"volume":4664}
{"time":"2009-05-06 14:50:52","price":11.585,"volume":402}
{"time":"2009-05-06 14:50:52","price":11.585,"volume":998}
{"time":"2009-05-06 14:50:53","price":11.585,"volume":1000}
{"time":"2009-05-06 14:50:54","price":11.585,"volume":4000}
{"time":"2009-05-06 14:50:54","price":11.585,"volume":1110}
{"time":"2009-05-06 14:50:54","price":11.585,"volume":2000}
{"time":"2009-05-06 14:50:54","price":11.585,"volume":6870}
{"time":"2009-05-06 14:50:54","price":11.585,"volume":1110}
{"time":"2009-05-06 14:50:55","price":11.585,"volume":2000}
{"time":"2009-05-06 14:50:55","price":11.585,"volume":10000}
{"time":"2009-05-06 14:50:57","price":11.585,"volume":3440}
{"time":"2009-05-06 14:51:00","price":11.59,"volume":2886}
{"time":"2009-05-06 14:51:00","price":11.59,"volume":2780}
{"time":"2009-05-06 14:51:00","price":11.59,"volume":4334}
{"time":"2009-05-06 14:51:01","price":11.59,"volume":2382}
{"time":"2009-05-06 14:51:01","price":11.59,"volume":10534}
{"time":"2009-05-06 14:51:02","price":11.59,"volume":1964}
{"time":"2009-05-06 14:51:02","price":11.59,"volume":600}
{"time":"2009-05-06 14:51:02","price":11.59,"volume":600}
{"time":"2009-05-06 14:51:02","price":11.59,"volume":400}
{"time":"2009-05-06 14:51:02","price":11.59,"volume":1000}
{"time":"2009-05-06 14:51:02","price":11.59,"volume":1600}
{"time":"2009-05-06 14:51:03","price":11.595,"volume":600}
{"time":"2009-05-06 14:51:04","price":11.595,"volume":400}
{"time":"2009-05-06 14:51:06","price":11.595,"volume":1780}
{"time":"2009-05-06 14:51:06","price":11.595,"volume":2780}
{"time":"2009-05-06 14:51:08","price":11.6,"volume":1000}
{"time":"2009-05-06 14:51:08","price":11.6,"volume":286}
{"time":"2009-05-06 14:51:08","price":11.6,"volume":1332}
{"time":"2009-05-06 14:51:16","price":11.61,"volume":1784}
{"time":"2009-05-06 14:51:16","price":11.61,"volume":1200}
{"time":"2009-05-06 14:51:16","price":11.61,"volume":1800}
{"time":"2009-05-06 14:51:16","price":11.61,"volume":10000}
{"time":"2009-05-06 14:51:16","price":11.61,"volume":5216}
{"time":"2009-05-06 14:51:20","price":11.595,"volume":10000}
{"time":"2009-05-06 14:51:20","price":11.595,"volume":2000}
{"time":"2009-05-06 14:51:20","price":11.595,"volume":4364}
{"time":"2009-05-06 14:51:20","price":11.595,"volume":2154}
{"time":"2009-05-06 14:51:20","price":11.595,"volume":2888}
{"time":"2009-05-06 14:51:22","price":11.59,"volume":2000}
{"time":"2009-05-06 14:51:23","price":11.59,"volume":1600}
{"time":"2009-05-06 14:51:25","price":11.585,"volume":4958}
{"time":"2009-05-06 14:51:25","price":11.585,"volume":800}
{"time":"2009-05-06 14:51:25","price":11.59,"volume":1200}
{"time":"2009-05-06 14:51:25","price":11.595,"volume":30}
{"time":"2009-05-06 14:51:25","price":11.595,"volume":970}
{"time":"2009-05-06 14:51:27","price":11.59,"volume":2998}
{"time":"2009-05-06 14:51:27","price":11.59,"volume":400}
{"time":"2009-05-06 14:51:27","price":11.59,"volume":514}
{"time":"2009-05-06 14:51:27","price":11.585,"volume":802}
{"time":"2009-05-06 14:51:27","price":11.585,"volume":2190}
{"time":"2009-05-06 14:51:27","price":11.585,"volume":1810}
{"time":"2009-05-06 14:51:27","price":11.585,"volume":2190}
{"time":"2009-05-06 14:51:27","price":11.585,"volume":698}
{"time":"2009-05-06 14:51:29","price":11.585,"volume":1420}
{"time":"2009-05-06 14:51:31","price":11.595,"volume":2000}
{"time":"2009-05-06 14:51:31","price":11.595,"volume":13900}
{"time":"2009-05-06 14:51:31","price":11.6,"volume":8000}
{"time":"2009-05-06 14:51:31","price":11.6,"volume":2810}
{"time":"2009-05-06 14:51:31","price":11.6,"volume":1000}
{"time":"2009-05-06 14:51:31","price":11.6,"volume":2000}
{"time":"2009-05-06 14:51:31","price":11.6,"volume":3912}
{"time":"2009-05-06 14:51:31","price":11.6,"volume":4000}
{"time":"2009-05-06 14:51:31","price":11.6,"volume":2378}
{"time":"2009-05-06 14:51:32","price":11.59,"volume":2500}
{"time":"2009-05-06 14:51:32","price":11.585,"volume":2000}
{"time":"2009-05-06 14:51:32","price":11.585,"volume":1000}
{"time":"2009-05-06 14:51:32","price":11.585,"volume":400}
{"time":"2009-05-06 14:51:32","price":11.585,"volume":400}
{"time":"2009-05-06 14:51:32","price":11.585,"volume":2000}
{"time":"2009-05-06 14:51:34","price":11.59,"volume":1000}
{"time":"2009-05-06 14:51:52","price":11.595,"volume":1806}
{"time":"2009-05-06 14:51:56","price":11.59,"volume":934}
{"time":"2009-05-06 14:51:59","price":11.59,"volume":1266}
{"time":"2009-05-06 14:51:59","price":11.59,"volume":2734}
{"time":"2009-05-06 14:51:59","price":11.59,"volume":706}
{"time":"2009-05-06 14:51:59","price":11.59,"volume":1000}
{"time":"2009-05-06 14:51:59","price":11.59,"volume":1002}
{"time":"2009-05-06 14:52:05","price":11.585,"volume":2600}
{"time":"2009-05-06 14:52:05","price":11.585,"volume":200}
{"time":"2009-05-06 14:52:06","price":11.58,"volume":2744}
{"time":"2009-05-06 14:52:06","price":11.58,"volume":152}
{"time":"2009-05-06 14:52:06","price":11.585,"volume":600}
{"time":"2009-05-06 14:52:06","price":11.585,"volume":302}
{"time":"2009-05-06 14:52:06","price":11.585,"volume":200}
{"time":"2009-05-06 14:52:06","price":11.585,"volume":200}
{"time":"2009-05-06 14:52:06","price":11.585,"volume":200}
{"time":"2009-05-06 14:52:06","price":11.585,"volume":98}
{"time":"2009-05-06 14:52:07","price":11.59,"volume":2930}
{"time":"2009-05-06 14:52:07","price":11.59,"volume":1800}
{"time":"2009-05-06 14:52:07","price":11.59,"volume":1000}
{"time":"2009-05-06 14:52:07","price":11.59,"volume":3570}
{"time":"2009-05-06 14:52:07","price":11.59,"volume":1000}
{"time":"2009-05-06 14:52:07","price":11.59,"volume":3954}
{"time":"2009-05-06 14:52:08","price":11.595,"volume":8460}
{"time":"2009-05-06 14:52:08","price":11.595,"volume":3000}
{"time":"2009-05-06 14:52:08","price":11.595,"volume":12194}
{"time":"2009-05-06 14:52:09","price":11.595,"volume":14360}
{"time":"2009-05-06 14:52:10","price":11.6,"volume":20000}
{"time":"2009-05-06 14:52:10","price":11.6,"volume":10000}
{"time":"2009-05-06 14:52:10","price":11.6,"volume":2000}
{"time":"2009-05-06 14:52:11","price":11.605,"volume":3910}
{"time":"2009-05-06 14:52:11","price":11.605,"volume":2118}
{"time":"2009-05-06 14:52:13","price":11.605,"volume":7216}
{"time":"2009-05-06 14:52:22","price":11.605,"volume":1916}
{"time":"2009-05-06 14:52:29","price":11.6,"volume":2000}
{"time":"2009-05-06 14:52:29","price":11.6,"volume":2772}
{"time":"2009-05-06 14:52:29","price":11.6,"volume":2000}
{"time":"2009-05-06 14:52:29","price":11.6,"volume":4000}
{"time":"2009-05-06 14:52:29","price":11.6,"volume":4000}
{"time":"2009-05-06 14:52:29","price":11.6,"volume":15228}
{"time":"2009-05-06 14:52:35","price":11.6,"volume":4772}
{"time":"2009-05-06 14:52:35","price":11.6,"volume":5092}
{"time":"2009-05-06 14:52:35","price":11.6,"volume":136}
{"time":"2009-05-06 14:52:35","price":11.6,"volume":5092}
{"time":"2009-05-06 14:52:44","price":11.595,"volume":20000}
{"time":"2009-05-06 14:52:44","price":11.595,"volume":3106}
{"time":"2009-05-06 14:52:44","price":11.595,"volume":2000}
{"time":"2009-05-06 14:52:44","price":11.595,"volume":8000}
{"time":"2009-05-06 14:52:44","price":11.6,"volume":2000}
{"time":"2009-05-06 14:52:44","price":11.6,"volume":200}
{"time":"2009-05-06 14:52:46","price":11.59,"volume":5860}
{"time":"2009-05-06 14:52:46","price":11.59,"volume":2912}
{"time":"2009-05-06 14:52:47","price":11.59,"volume":1228}
{"time":"2009-05-06 14:52:48","price":11.6,"volume":800}
{"time":"2009-05-06 14:52:48","price":11.6,"volume":1000}
{"time":"2009-05-06 14:52:49","price":11.59,"volume":2512}
{"time":"2009-05-06 14:52:58","price":11.595,"volume":3892}
{"time":"2009-05-06 14:52:58","price":11.595,"volume":4000}
{"time":"2009-05-06 14:52:58","price":11.595,"volume":12108}
{"time":"2009-05-06 14:53:01","price":11.595,"volume":2800}
{"time":"2009-05-06 14:53:12","price":11.6,"volume":10000}
{"time":"2009-05-06 14:53:12","price":11.6,"volume":2520}
{"time":"2009-05-06 14:53:12","price":11.6,"volume":932}
{"time":"2009-05-06 14:53:14","price":11.6,"volume":2068}
{"time":"2009-05-06 14:53:17","price":11.6,"volume":10032}
{"time":"2009-05-06 14:53:20","price":11.6,"volume":2992}
{"time":"2009-05-06 14:53:21","price":11.6,"volume":2992}
{"time":"2009-05-06 14:53:28","price":11.6,"volume":14016}
{"time":"2009-05-06 14:53:28","price":11.6,"volume":2200}
{"time":"2009-05-06 14:53:28","price":11.6,"volume":3784}
{"time":"2009-05-06 14:53:28","price":11.6,"volume":2836}
{"time":"2009-05-06 14:53:44","price":11.605,"volume":3146}
{"time":"2009-05-06 14:53:44","price":11.605,"volume":2854}
{"time":"2009-05-06 14:53:44","price":11.605,"volume":2000}
{"time":"2009-05-06 14:53:46","price":11.605,"volume":104}
{"time":"2009-05-06 14:53:59","price":11.6,"volume":4000}
{"time":"2009-05-06 14:54:22","price":11.6,"volume":3126}
{"time":"2009-05-06 14:54:22","price":11.6,"volume":10038}
{"time":"2009-05-06 14:54:22","price":11.6,"volume":2000}
{"time":"2009-05-06 14:54:22","price":11.6,"volume":4000}
{"time":"2009-05-06 14:54:22","price":11.6,"volume":3118}
{"time":"2009-05-06 14:54:22","price":11.6,"volume":600}
{"time":"2009-05-06 14:54:22","price":11.6,"volume":20000}
{"time":"2009-05-06 14:54:22","price":11.6,"volume":2882}
{"time":"2009-05-06 14:54:22","price":11.6,"volume":4742}
{"time":"2009-05-06 14:54:23","price":11.6,"volume":4200}
{"time":"2009-05-06 14:54:23","price":11.6,"volume":4200}
{"time":"2009-05-06 14:54:23","price":11.605,"volume":1580}
{"time":"2009-05-06 14:54:23","price":11.605,"volume":1016}
{"time":"2009-05-06 14:54:23","price":11.605,"volume":160}
{"time":"2009-05-06 14:54:23","price":11.6,"volume":11138}
{"time":"2009-05-06 14:54:23","price":11.6,"volume":2000}
{"time":"2009-05-06 14:54:23","price":11.6,"volume":36862}
{"time":"2009-05-06 14:54:23","price":11.6,"volume":10000}
{"time":"2009-05-06 14:54:23","price":11.6,"volume":1138}
{"time":"2009-05-06 14:54:23","price":11.6,"volume":2000}
{"time":"2009-05-06 14:54:23","price":11.6,"volume":6862}
{"time":"2009-05-06 14:54:23","price":11.6,"volume":338}
{"time":"2009-05-06 14:54:23","price":11.6,"volume":4000}
{"time":"2009-05-06 14:54:23","price":11.6,"volume":5662}
{"time":"2009-05-06 14:54:23","price":11.6,"volume":256}
{"time":"2009-05-06 14:54:24","price":11.6,"volume":5220}
{"time":"2009-05-06 14:54:26","price":11.6,"volume":8088}
{"time":"2009-05-06 14:54:26","price":11.6,"volume":11138}
{"time":"2009-05-06 14:54:26","price":11.6,"volume":8862}
{"time":"2009-05-06 14:54:46","price":11.605,"volume":2000}
{"time":"2009-05-06 14:54:46","price":11.605,"volume":10000}
{"time":"2009-05-06 14:54:46","price":11.605,"volume":4538}
{"time":"2009-05-06 14:54:46","price":11.605,"volume":2912}
{"time":"2009-05-06 14:54:46","price":11.61,"volume":6000}
{"time":"2009-05-06 14:54:46","price":11.61,"volume":1474}
{"time":"2009-05-06 14:54:46","price":11.61,"volume":1184}
{"time":"2009-05-06 14:54:46","price":11.61,"volume":1024}
{"time":"2009-05-06 14:54:46","price":11.61,"volume":318}
{"time":"2009-05-06 14:54:53","price":11.605,"volume":37496}
{"time":"2009-05-06 14:54:53","price":11.605,"volume":2000}
{"time":"2009-05-06 14:54:53","price":11.605,"volume":1000}
{"time":"2009-05-06 14:54:53","price":11.605,"volume":4000}
{"time":"2009-05-06 14:54:53","price":11.605,"volume":2000}
{"time":"2009-05-06 14:54:53","price":11.605,"volume":1504}
{"time":"2009-05-06 14:55:03","price":11.61,"volume":11966}
{"time":"2009-05-06 14:55:03","price":11.61,"volume":10138}
{"time":"2009-05-06 14:55:06","price":11.61,"volume":10000}
{"time":"2009-05-06 14:55:14","price":11.605,"volume":10882}
{"time":"2009-05-06 14:55:14","price":11.605,"volume":2752}
{"time":"2009-05-06 14:55:15","price":11.605,"volume":4448}
{"time":"2009-05-06 14:55:15","price":11.605,"volume":1552}
{"time":"2009-05-06 14:55:15","price":11.605,"volume":848}
{"time":"2009-05-06 14:55:15","price":11.605,"volume":372}
{"time":"2009-05-06 14:55:15","price":11.605,"volume":1504}
{"time":"2009-05-06 14:55:17","price":11.605,"volume":5986}
{"time":"2009-05-06 14:55:17","price":11.605,"volume":2138}
{"time":"2009-05-06 14:55:30","price":11.605,"volume":2912}
{"time":"2009-05-06 14:55:43","price":11.605,"volume":2910}
{"time":"2009-05-06 14:55:45","price":11.605,"volume":2250}
{"time":"2009-05-06 14:55:46","price":11.605,"volume":4840}
{"time":"2009-05-06 14:55:46","price":11.605,"volume":2000}
{"time":"2009-05-06 14:56:00","price":11.605,"volume":800}
{"time":"2009-05-06 14:56:00","price":11.605,"volume":1800}
{"time":"2009-05-06 14:56:06","price":11.6,"volume":11138}
{"time":"2009-05-06 14:56:06","price":11.6,"volume":4752}
{"time":"2009-05-06 14:56:06","price":11.6,"volume":1000}
{"time":"2009-05-06 14:56:06","price":11.6,"volume":1000}
{"time":"2009-05-06 14:56:07","price":11.6,"volume":3970}
{"time":"2009-05-06 14:56:07","price":11.6,"volume":3060}
{"time":"2009-05-06 14:56:07","price":11.6,"volume":2928}
{"time":"2009-05-06 14:56:11","price":11.595,"volume":23780}
{"time":"2009-05-06 14:56:11","price":11.595,"volume":6220}
{"time":"2009-05-06 14:56:11","price":11.595,"volume":1000}
{"time":"2009-05-06 14:56:11","price":11.595,"volume":3000}
{"time":"2009-05-06 14:56:13","price":11.595,"volume":10000}
{"time":"2009-05-06 14:56:16","price":11.59,"volume":13076}
{"time":"2009-05-06 14:56:16","price":11.59,"volume":2000}
{"time":"2009-05-06 14:56:16","price":11.59,"volume":952}
{"time":"2009-05-06 14:56:16","price":11.59,"volume":48}
{"time":"2009-05-06 14:56:16","price":11.59,"volume":6988}
{"time":"2009-05-06 14:56:16","price":11.59,"volume":3012}
{"time":"2009-05-06 14:56:16","price":11.59,"volume":1860}
{"time":"2009-05-06 14:56:17","price":11.59,"volume":140}
{"time":"2009-05-06 14:56:17","price":11.585,"volume":2000}
{"time":"2009-05-06 14:56:17","price":11.585,"volume":1000}
{"time":"2009-05-06 14:56:17","price":11.585,"volume":17802}
{"time":"2009-05-06 14:56:18","price":11.585,"volume":2198}
{"time":"2009-05-06 14:56:22","price":11.58,"volume":800}
{"time":"2009-05-06 14:56:22","price":11.58,"volume":4000}
{"time":"2009-05-06 14:56:22","price":11.58,"volume":348}
{"time":"2009-05-06 14:56:22","price":11.58,"volume":2000}
{"time":"2009-05-06 14:56:22","price":11.58,"volume":1500}
{"time":"2009-05-06 14:56:22","price":11.58,"volume":2000}
{"time":"2009-05-06 14:56:22","price":11.58,"volume":700}
{"time":"2009-05-06 14:56:22","price":11.58,"volume":1000}
{"time":"2009-05-06 14:56:22","price":11.58,"volume":2000}
{"time":"2009-05-06 14:56:22","price":11.58,"volume":4000}
{"time":"2009-05-06 14:56:23","price":11.58,"volume":2400}
{"time":"2009-05-06 14:56:29","price":11.58,"volume":2000}
{"time":"2009-05-06 14:56:29","price":11.585,"volume":5804}
{"time":"2009-05-06 14:56:39","price":11.585,"volume":2000}
{"time":"2009-05-06 14:56:39","price":11.585,"volume":2920}
{"time":"2009-05-06 14:56:39","price":11.585,"volume":1058}
{"time":"2009-05-06 14:56:39","price":11.585,"volume":4022}
{"time":"2009-05-06 14:56:40","price":11.59,"volume":2928}
{"time":"2009-05-06 14:56:43","price":11.59,"volume":2732}
{"time":"2009-05-06 14:56:43","price":11.59,"volume":2000}
{"time":"2009-05-06 14:56:43","price":11.59,"volume":4440}
{"time":"2009-05-06 14:56:43","price":11.59,"volume":2902}
{"time":"2009-05-06 14:56:49","price":11.59,"volume":2658}
{"time":"2009-05-06 14:56:49","price":11.59,"volume":2000}
{"time":"2009-05-06 14:56:49","price":11.59,"volume":2820}
{"time":"2009-05-06 14:56:49","price":11.59,"volume":4800}
{"time":"2009-05-06 14:56:49","price":11.59,"volume":2000}
{"time":"2009-05-06 14:56:49","price":11.59,"volume":2400}
{"time":"2009-05-06 14:56:52","price":11.59,"volume":20000}
{"time":"2009-05-06 14:56:56","price":11.59,"volume":13322}
{"time":"2009-05-06 14:57:03","price":11.59,"volume":2000}
{"time":"2009-05-06 14:57:07","price":11.59,"volume":1600}
{"time":"2009-05-06 14:57:07","price":11.595,"volume":8400}
{"time":"2009-05-06 14:57:09","price":11.59,"volume":1400}
{"time":"2009-05-06 14:57:09","price":11.595,"volume":38600}
{"time":"2009-05-06 14:57:11","price":11.595,"volume":1784}
{"time":"2009-05-06 14:57:11","price":11.595,"volume":6716}
{"time":"2009-05-06 14:57:11","price":11.595,"volume":16}
{"time":"2009-05-06 14:57:13","price":11.595,"volume":2852}
{"time":"2009-05-06 14:57:13","price":11.595,"volume":4164}
{"time":"2009-05-06 14:57:14","price":11.595,"volume":744}
{"time":"2009-05-06 14:57:14","price":11.595,"volume":12994}
{"time":"2009-05-06 14:57:17","price":11.59,"volume":4350}
{"time":"2009-05-06 14:57:19","price":11.595,"volume":2758}
{"time":"2009-05-06 14:57:19","price":11.595,"volume":7768}
{"time":"2009-05-06 14:57:20","price":11.595,"volume":29474}
{"time":"2009-05-06 14:57:20","price":11.595,"volume":400}
{"time":"2009-05-06 14:57:20","price":11.59,"volume":1436}
{"time":"2009-05-06 14:57:22","price":11.59,"volume":564}
{"time":"2009-05-06 14:57:22","price":11.59,"volume":770}
{"time":"2009-05-06 14:57:26","price":11.595,"volume":2000}
{"time":"2009-05-06 14:57:37","price":11.59,"volume":4000}
{"time":"2009-05-06 14:57:37","price":11.59,"volume":2000}
{"time":"2009-05-06 14:57:37","price":11.59,"volume":6496}
{"time":"2009-05-06 14:57:37","price":11.59,"volume":20542}
{"time":"2009-05-06 14:57:37","price":11.59,"volume":12962}
{"time":"2009-05-06 14:57:37","price":11.59,"volume":1000}
{"time":"2009-05-06 14:57:37","price":11.59,"volume":200}
{"time":"2009-05-06 14:57:37","price":11.59,"volume":7200}
{"time":"2009-05-06 14:57:37","price":11.59,"volume":566}
{"time":"2009-05-06 14:57:37","price":11.59,"volume":4000}
{"time":"2009-05-06 14:57:38","price":11.585,"volume":10000}
{"time":"2009-05-06 14:57:38","price":11.585,"volume":2000}
{"time":"2009-05-06 14:57:38","price":11.585,"volume":1000}
{"time":"2009-05-06 14:57:39","price":11.58,"volume":18500}
{"time":"2009-05-06 14:57:40","price":11.58,"volume":1500}
{"time":"2009-05-06 14:57:40","price":11.58,"volume":10000}
{"time":"2009-05-06 14:57:40","price":11.58,"volume":566}
{"time":"2009-05-06 14:57:41","price":11.58,"volume":2200}
{"time":"2009-05-06 14:57:43","price":11.575,"volume":800}
{"time":"2009-05-06 14:57:43","price":11.575,"volume":400}
{"time":"2009-05-06 14:57:43","price":11.575,"volume":1556}
{"time":"2009-05-06 14:57:45","price":11.575,"volume":444}
{"time":"2009-05-06 14:57:47","price":11.57,"volume":600}
{"time":"2009-05-06 14:57:47","price":11.57,"volume":1634}
{"time":"2009-05-06 14:57:53","price":11.58,"volume":3080}
{"time":"2009-05-06 14:57:53","price":11.58,"volume":1920}
{"time":"2009-05-06 14:57:56","price":11.58,"volume":4694}
{"time":"2009-05-06 14:57:56","price":11.58,"volume":6000}
{"time":"2009-05-06 14:57:56","price":11.58,"volume":2978}
{"time":"2009-05-06 14:57:56","price":11.58,"volume":8588}
{"time":"2009-05-06 14:57:57","price":11.58,"volume":960}
{"time":"2009-05-06 14:57:58","price":11.58,"volume":2168}
{"time":"2009-05-06 14:58:12","price":11.585,"volume":400}
{"time":"2009-05-06 14:58:14","price":11.585,"volume":1888}
{"time":"2009-05-06 14:58:14","price":11.585,"volume":736}
{"time":"2009-05-06 14:58:21","price":11.59,"volume":2000}
{"time":"2009-05-06 14:58:21","price":11.585,"volume":4000}
{"time":"2009-05-06 14:58:21","price":11.585,"volume":2000}
{"time":"2009-05-06 14:58:21","price":11.585,"volume":2884}
{"time":"2009-05-06 14:58:21","price":11.585,"volume":476}
{"time":"2009-05-06 14:58:22","price":11.585,"volume":4380}
{"time":"2009-05-06 14:58:22","price":11.585,"volume":4724}
{"time":"2009-05-06 14:58:22","price":11.585,"volume":2000}
{"time":"2009-05-06 14:58:32","price":11.585,"volume":1600}
{"time":"2009-05-06 14:58:36","price":11.58,"volume":10612}
{"time":"2009-05-06 14:58:36","price":11.58,"volume":3302}
{"time":"2009-05-06 14:58:36","price":11.58,"volume":564}
{"time":"2009-05-06 14:58:36","price":11.58,"volume":6134}
{"time":"2009-05-06 14:58:36","price":11.58,"volume":1000}
{"time":"2009-05-06 14:58:36","price":11.58,"volume":600}
{"time":"2009-05-06 14:58:36","price":11.58,"volume":430}
{"time":"2009-05-06 14:58:36","price":11.58,"volume":400}
{"time":"2009-05-06 14:58:38","price":11.575,"volume":4000}
{"time":"2009-05-06 14:58:38","price":11.575,"volume":2000}
{"time":"2009-05-06 14:58:38","price":11.575,"volume":10000}
{"time":"2009-05-06 14:58:38","price":11.575,"volume":2000}
{"time":"2009-05-06 14:58:38","price":11.575,"volume":2808}
{"time":"2009-05-06 14:58:39","price":11.57,"volume":8366}
{"time":"2009-05-06 14:58:39","price":11.57,"volume":300}
{"time":"2009-05-06 14:58:39","price":11.57,"volume":1030}
{"time":"2009-05-06 14:58:39","price":11.57,"volume":714}
{"time":"2009-05-06 14:58:39","price":11.57,"volume":2000}
{"time":"2009-05-06 14:58:39","price":11.57,"volume":1000}
{"time":"2009-05-06 14:58:39","price":11.57,"volume":16598}
{"time":"2009-05-06 14:58:39","price":11.57,"volume":1800}
{"time":"2009-05-06 14:58:40","price":11.57,"volume":1602}
{"time":"2009-05-06 14:58:40","price":11.57,"volume":100}
{"time":"2009-05-06 14:58:46","price":11.57,"volume":1402}
{"time":"2009-05-06 14:58:46","price":11.57,"volume":6824}
{"time":"2009-05-06 14:58:52","price":11.575,"volume":6728}
{"time":"2009-05-06 14:58:52","price":11.575,"volume":2700}
{"time":"2009-05-06 14:58:52","price":11.575,"volume":2000}
{"time":"2009-05-06 14:58:52","price":11.575,"volume":1000}
{"time":"2009-05-06 14:58:52","price":11.575,"volume":7572}
{"time":"2009-05-06 14:58:53","price":11.57,"volume":200}
{"time":"2009-05-06 14:58:53","price":11.57,"volume":31774}
{"time":"2009-05-06 14:58:53","price":11.57,"volume":1400}
{"time":"2009-05-06 14:58:53","price":11.57,"volume":1600}
{"time":"2009-05-06 14:58:53","price":11.57,"volume":1164}
{"time":"2009-05-06 14:59:05","price":11.565,"volume":600}
{"time":"2009-05-06 14:59:05","price":11.565,"volume":722}
{"time":"2009-05-06 14:59:09","price":11.575,"volume":1006}
{"time":"2009-05-06 14:59:09","price":11.575,"volume":10800}
{"time":"2009-05-06 14:59:09","price":11.575,"volume":2000}
{"time":"2009-05-06 14:59:09","price":11.575,"volume":2704}
{"time":"2009-05-06 14:59:10","price":11.57,"volume":2844}
{"time":"2009-05-06 14:59:10","price":11.57,"volume":8598}
{"time":"2009-05-06 14:59:10","price":11.57,"volume":658}
{"time":"2009-05-06 14:59:20","price":11.58,"volume":4000}
{"time":"2009-05-06 14:59:21","price":11.58,"volume":178}
{"time":"2009-05-06 14:59:23","price":11.585,"volume":2866}
{"time":"2009-05-06 14:59:26","price":11.58,"volume":2000}
{"time":"2009-05-06 14:59:26","price":11.58,"volume":2986}
{"time":"2009-05-06 14:59:26","price":11.58,"volume":1400}
{"time":"2009-05-06 14:59:29","price":11.58,"volume":1462}
{"time":"2009-05-06 14:59:29","price":11.58,"volume":2488}
{"time":"2009-05-06 14:59:32","price":11.585,"volume":836}
{"time":"2009-05-06 14:59:33","price":11.585,"volume":4000}
{"time":"2009-05-06 14:59:33","price":11.585,"volume":1164}
{"time":"2009-05-06 14:59:34","price":11.58,"volume":39302}
{"time":"2009-05-06 14:59:34","price":11.58,"volume":698}
{"time":"2009-05-06 14:59:35","price":11.58,"volume":2000}
{"time":"2009-05-06 14:59:35","price":11.58,"volume":2000}
{"time":"2009-05-06 14:59:35","price":11.58,"volume":2000}
{"time":"2009-05-06 14:59:47","price":11.58,"volume":2934}
{"time":"2009-05-06 14:59:57","price":11.58,"volume":21256}
{"time":"2009-05-06 14:59:59","price":11.585,"volume":8162}
{"time":"2009-05-06 14:59:59","price":11.585,"volume":33164}
{"time":"2009-05-06 15:00:04","price":11.59,"volume":10000}
{"time":"2009-05-06 15:00:04","price":11.59,"volume":6496}
{"time":"2009-05-06 15:00:06","price":11.59,"volume":1688}
{"time":"2009-05-06 15:00:06","price":11.59,"volume":2400}
{"time":"2009-05-06 15:00:06","price":11.59,"volume":630}
{"time":"2009-05-06 15:00:06","price":11.59,"volume":2370}
{"time":"2009-05-06 15:00:06","price":11.59,"volume":76}
{"time":"2009-05-06 15:00:08","price":11.59,"volume":562}
{"time":"2009-05-06 15:00:08","price":11.59,"volume":2374}
{"time":"2009-05-06 15:00:16","price":11.59,"volume":10000}
{"time":"2009-05-06 15:00:16","price":11.59,"volume":244}
{"time":"2009-05-06 15:00:18","price":11.595,"volume":2000}
{"time":"2009-05-06 15:00:18","price":11.595,"volume":1000}
{"time":"2009-05-06 15:00:18","price":11.595,"volume":5968}
{"time":"2009-05-06 15:00:24","price":11.595,"volume":4032}
{"time":"2009-05-06 15:00:24","price":11.595,"volume":10770}
{"time":"2009-05-06 15:00:24","price":11.595,"volume":4000}
{"time":"2009-05-06 15:00:25","price":11.6,"volume":3052}
{"time":"2009-05-06 15:00:25","price":11.6,"volume":3000}
{"time":"2009-05-06 15:00:25","price":11.6,"volume":2718}
{"time":"2009-05-06 15:00:28","price":11.6,"volume":5648}
{"time":"2009-05-06 15:00:36","price":11.6,"volume":3442}
{"time":"2009-05-06 15:00:38","price":11.6,"volume":6558}
{"time":"2009-05-06 15:00:39","price":11.6,"volume":1000}
{"time":"2009-05-06 15:00:39","price":11.6,"volume":100}
{"time":"2009-05-06 15:00:40","price":11.6,"volume":1400}
{"time":"2009-05-06 15:00:44","price":11.6,"volume":20}
{"time":"2009-05-06 15:00:44","price":11.6,"volume":500}
{"time":"2009-05-06 15:00:44","price":11.6,"volume":6968}
{"time":"2009-05-06 15:00:49","price":11.6,"volume":4000}
{"time":"2009-05-06 15:00:50","price":11.6,"volume":3964}
{"time":"2009-05-06 15:00:53","price":11.6,"volume":36}
{"time":"2009-05-06 15:00:53","price":11.6,"volume":64}
{"time":"2009-05-06 15:01:01","price":11.6,"volume":2200}
{"time":"2009-05-06 15:01:03","price":11.6,"volume":2874}
{"time":"2009-05-06 15:01:03","price":11.6,"volume":4926}
{"time":"2009-05-06 15:01:03","price":11.6,"volume":1464}
{"time":"2009-05-06 15:01:03","price":11.6,"volume":1320}
{"time":"2009-05-06 15:01:04","price":11.6,"volume":70}
{"time":"2009-05-06 15:01:05","price":11.6,"volume":572}
{"time":"2009-05-06 15:01:06","price":11.6,"volume":28}
{"time":"2009-05-06 15:01:09","price":11.605,"volume":4000}
{"time":"2009-05-06 15:01:09","price":11.605,"volume":3930}
{"time":"2009-05-06 15:01:09","price":11.605,"volume":8070}
{"time":"2009-05-06 15:01:31","price":11.6,"volume":4000}
{"time":"2009-05-06 15:01:31","price":11.6,"volume":4000}
{"time":"2009-05-06 15:01:31","price":11.6,"volume":574}
{"time":"2009-05-06 15:01:31","price":11.6,"volume":2200}
{"time":"2009-05-06 15:01:31","price":11.6,"volume":18394}
{"time":"2009-05-06 15:01:40","price":11.6,"volume":21606}
{"time":"2009-05-06 15:01:40","price":11.6,"volume":6000}
{"time":"2009-05-06 15:01:40","price":11.6,"volume":3686}
{"time":"2009-05-06 15:01:40","price":11.6,"volume":2000}
{"time":"2009-05-06 15:01:40","price":11.6,"volume":4000}
{"time":"2009-05-06 15:01:49","price":11.6,"volume":1200}
{"time":"2009-05-06 15:01:49","price":11.6,"volume":100}
{"time":"2009-05-06 15:01:52","price":11.6,"volume":386}
{"time":"2009-05-06 15:01:58","price":11.6,"volume":314}
{"time":"2009-05-06 15:02:12","price":11.6,"volume":2000}
{"time":"2009-05-06 15:02:12","price":11.6,"volume":10100}
{"time":"2009-05-06 15:02:37","price":11.6,"volume":2504}
{"time":"2009-05-06 15:02:37","price":11.6,"volume":2000}
{"time":"2009-05-06 15:02:37","price":11.6,"volume":4000}
{"time":"2009-05-06 15:02:44","price":11.6,"volume":2}
{"time":"2009-05-06 15:02:44","price":11.595,"volume":3166}
{"time":"2009-05-06 15:02:44","price":11.595,"volume":1596}
{"time":"2009-05-06 15:02:44","price":11.595,"volume":5050}
{"time":"2009-05-06 15:02:44","price":11.595,"volume":4932}
{"time":"2009-05-06 15:02:44","price":11.595,"volume":2}
{"time":"2009-05-06 15:02:46","price":11.595,"volume":25254}
{"time":"2009-05-06 15:02:46","price":11.595,"volume":7006}
{"time":"2009-05-06 15:02:47","price":11.59,"volume":2000}
{"time":"2009-05-06 15:02:49","price":11.59,"volume":600}
{"time":"2009-05-06 15:02:51","price":11.595,"volume":4000}
{"time":"2009-05-06 15:02:52","price":11.59,"volume":2}
{"time":"2009-05-06 15:02:53","price":11.59,"volume":1476}
{"time":"2009-05-06 15:03:03","price":11.595,"volume":800}
{"time":"2009-05-06 15:03:04","price":11.595,"volume":2008}
{"time":"2009-05-06 15:03:04","price":11.595,"volume":2000}
{"time":"2009-05-06 15:03:04","price":11.595,"volume":31200}
{"time":"2009-05-06 15:03:04","price":11.595,"volume":1000}
{"time":"2009-05-06 15:03:04","price":11.595,"volume":2716}
{"time":"2009-05-06 15:03:10","price":11.595,"volume":1076}
{"time":"2009-05-06 15:03:10","price":11.595,"volume":522}
{"time":"2009-05-06 15:03:32","price":11.595,"volume":40}
{"time":"2009-05-06 15:03:35","price":11.595,"volume":2684}
{"time":"2009-05-06 15:03:35","price":11.595,"volume":2140}
{"time":"2009-05-06 15:03:37","price":11.6,"volume":2000}
{"time":"2009-05-06 15:03:46","price":11.6,"volume":3000}
{"time":"2009-05-06 15:03:47","price":11.6,"volume":1600}
{"time":"2009-05-06 15:03:48","price":11.6,"volume":800}
{"time":"2009-05-06 15:03:48","price":11.6,"volume":360}
{"time":"2009-05-06 15:03:49","price":11.6,"volume":2572}
{"time":"2009-05-06 15:03:49","price":11.6,"volume":962}
{"time":"2009-05-06 15:03:49","price":11.6,"volume":4038}
{"time":"2009-05-06 15:03:49","price":11.6,"volume":2436}
{"time":"2009-05-06 15:03:49","price":11.6,"volume":3044}
{"time":"2009-05-06 15:03:49","price":11.6,"volume":962}
{"time":"2009-05-06 15:03:50","price":11.6,"volume":5000}
{"time":"2009-05-06 15:03:50","price":11.6,"volume":13744}
{"time":"2009-05-06 15:03:56","price":11.6,"volume":5000}
{"time":"2009-05-06 15:03:56","price":11.6,"volume":12644}
{"time":"2009-05-06 15:03:56","price":11.595,"volume":35176}
{"time":"2009-05-06 15:03:56","price":11.595,"volume":2000}
{"time":"2009-05-06 15:03:56","price":11.595,"volume":1000}
{"time":"2009-05-06 15:03:56","price":11.595,"volume":4000}
{"time":"2009-05-06 15:03:56","price":11.595,"volume":2838}
{"time":"2009-05-06 15:03:59","price":11.59,"volume":1600}
{"time":"2009-05-06 15:03:59","price":11.59,"volume":1238}
{"time":"2009-05-06 15:03:59","price":11.59,"volume":2056}
{"time":"2009-05-06 15:03:59","price":11.59,"volume":544}
{"time":"2009-05-06 15:04:02","price":11.59,"volume":432}
{"time":"2009-05-06 15:04:02","price":11.59,"volume":946}
{"time":"2009-05-06 15:04:02","price":11.59,"volume":854}
{"time":"2009-05-06 15:04:05","price":11.59,"volume":2000}
{"time":"2009-05-06 15:04:06","price":11.585,"volume":300}
{"time":"2009-05-06 15:04:06","price":11.585,"volume":268}
{"time":"2009-05-06 15:04:10","price":11.59,"volume":1800}
{"time":"2009-05-06 15:04:13","price":11.59,"volume":2850}
{"time":"2009-05-06 15:04:14","price":11.595,"volume":260}
{"time":"2009-05-06 15:04:38","price":11.59,"volume":2600}
{"time":"2009-05-06 15:04:45","price":11.59,"volume":200}
{"time":"2009-05-06 15:04:47","price":11.595,"volume":1200}
{"time":"2009-05-06 15:04:51","price":11.585,"volume":400}
{"time":"2009-05-06 15:05:05","price":11.59,"volume":1600}
{"time":"2009-05-06 15:05:07","price":11.59,"volume":1000}
{"time":"2009-05-06 15:05:08","price":11.59,"volume":1200}
{"time":"2009-05-06 15:05:14","price":11.59,"volume":6000}
{"time":"2009-05-06 15:05:14","price":11.59,"volume":4000}
{"time":"2009-05-06 15:05:14","price":11.59,"volume":2100}
{"time":"2009-05-06 15:05:16","price":11.595,"volume":300}
{"time":"2009-05-06 15:05:38","price":11.59,"volume":200}
{"time":"2009-05-06 15:05:38","price":11.59,"volume":600}
{"time":"2009-05-06 15:05:44","price":11.585,"volume":19600}
{"time":"2009-05-06 15:05:44","price":11.585,"volume":1000}
{"time":"2009-05-06 15:05:44","price":11.585,"volume":1000}
{"time":"2009-05-06 15:05:44","price":11.585,"volume":1000}
{"time":"2009-05-06 15:05:44","price":11.585,"volume":1200}
{"time":"2009-05-06 15:05:44","price":11.585,"volume":1600}
{"time":"2009-05-06 15:05:45","price":11.585,"volume":1200}
{"time":"2009-05-06 15:05:47","price":11.585,"volume":920}
{"time":"2009-05-06 15:05:51","price":11.585,"volume":180}
{"time":"2009-05-06 15:05:51","price":11.585,"volume":3944}
{"time":"2009-05-06 15:05:54","price":11.585,"volume":2864}
{"time":"2009-05-06 15:06:06","price":11.58,"volume":1100}
{"time":"2009-05-06 15:06:06","price":11.58,"volume":2200}
{"time":"2009-05-06 15:06:06","price":11.58,"volume":4054}
{"time":"2009-05-06 15:06:07","price":11.58,"volume":1946}
{"time":"2009-05-06 15:06:07","price":11.58,"volume":600}
{"time":"2009-05-06 15:06:07","price":11.58,"volume":18470}
{"time":"2009-05-06 15:06:07","price":11.58,"volume":1800}
{"time":"2009-05-06 15:06:10","price":11.575,"volume":4000}
{"time":"2009-05-06 15:06:10","price":11.575,"volume":2000}
{"time":"2009-05-06 15:06:11","price":11.575,"volume":1724}
{"time":"2009-05-06 15:06:11","price":11.575,"volume":4000}
{"time":"2009-05-06 15:06:11","price":11.575,"volume":4000}
{"time":"2009-05-06 15:06:11","price":11.575,"volume":2878}
{"time":"2009-05-06 15:06:12","price":11.575,"volume":7398}
{"time":"2009-05-06 15:06:12","price":11.575,"volume":2602}
{"time":"2009-05-06 15:06:28","price":11.575,"volume":1400}
{"time":"2009-05-06 15:06:28","price":11.575,"volume":10640}
{"time":"2009-05-06 15:07:03","price":11.585,"volume":3000}
{"time":"2009-05-06 15:07:07","price":11.58,"volume":1800}
{"time":"2009-05-06 15:07:07","price":11.58,"volume":2292}
{"time":"2009-05-06 15:07:07","price":11.58,"volume":482}
{"time":"2009-05-06 15:07:07","price":11.58,"volume":704}
{"time":"2009-05-06 15:07:09","price":11.58,"volume":314}
{"time":"2009-05-06 15:07:35","price":11.585,"volume":20000}
{"time":"2009-05-06 15:07:39","price":11.59,"volume":14246}
{"time":"2009-05-06 15:07:39","price":11.59,"volume":17254}
{"time":"2009-05-06 15:07:39","price":11.59,"volume":1564}
{"time":"2009-05-06 15:07:39","price":11.59,"volume":2992}
{"time":"2009-05-06 15:07:41","price":11.59,"volume":1582}
{"time":"2009-05-06 15:07:41","price":11.59,"volume":2198}
{"time":"2009-05-06 15:07:41","price":11.59,"volume":1108}
{"time":"2009-05-06 15:07:41","price":11.59,"volume":876}
{"time":"2009-05-06 15:07:42","price":11.59,"volume":3262}
{"time":"2009-05-06 15:07:42","price":11.59,"volume":600}
{"time":"2009-05-06 15:07:43","price":11.595,"volume":4058}
{"time":"2009-05-06 15:07:50","price":11.59,"volume":570}
{"time":"2009-05-06 15:07:50","price":11.59,"volume":6682}
{"time":"2009-05-06 15:07:50","price":11.59,"volume":1190}
{"time":"2009-05-06 15:07:51","price":11.59,"volume":610}
{"time":"2009-05-06 15:08:04","price":11.59,"volume":1800}
{"time":"2009-05-06 15:08:06","price":11.59,"volume":610}
{"time":"2009-05-06 15:08:17","price":11.59,"volume":7590}
{"time":"2009-05-06 15:08:17","price":11.59,"volume":992}
{"time":"2009-05-06 15:08:17","price":11.59,"volume":4200}
{"time":"2009-05-06 15:08:17","price":11.59,"volume":5800}
{"time":"2009-05-06 15:08:17","price":11.59,"volume":1108}
{"time":"2009-05-06 15:08:17","price":11.59,"volume":1892}
{"time":"2009-05-06 15:08:17","price":11.59,"volume":1058}
{"time":"2009-05-06 15:08:17","price":11.595,"volume":2000}
{"time":"2009-05-06 15:08:17","price":11.595,"volume":1000}
{"time":"2009-05-06 15:08:17","price":11.595,"volume":1000}
{"time":"2009-05-06 15:08:17","price":11.595,"volume":1384}
{"time":"2009-05-06 15:08:17","price":11.595,"volume":616}
{"time":"2009-05-06 15:08:17","price":11.595,"volume":4000}
{"time":"2009-05-06 15:08:17","price":11.595,"volume":2742}
{"time":"2009-05-06 15:08:41","price":11.595,"volume":14440}
{"time":"2009-05-06 15:08:41","price":11.595,"volume":8546}
{"time":"2009-05-06 15:08:41","price":11.595,"volume":8782}
{"time":"2009-05-06 15:08:41","price":11.595,"volume":1170}
{"time":"2009-05-06 15:08:41","price":11.595,"volume":2834}
{"time":"2009-05-06 15:08:41","price":11.595,"volume":792}
{"time":"2009-05-06 15:08:41","price":11.595,"volume":2200}
{"time":"2009-05-06 15:08:41","price":11.595,"volume":866}
{"time":"2009-05-06 15:08:41","price":11.595,"volume":1348}
{"time":"2009-05-06 15:08:41","price":11.595,"volume":2858}
{"time":"2009-05-06 15:08:49","price":11.6,"volume":5000}
{"time":"2009-05-06 15:08:49","price":11.6,"volume":10000}
{"time":"2009-05-06 15:08:49","price":11.6,"volume":2000}
{"time":"2009-05-06 15:08:49","price":11.6,"volume":4000}
{"time":"2009-05-06 15:08:49","price":11.6,"volume":2680}
{"time":"2009-05-06 15:08:49","price":11.6,"volume":6320}
{"time":"2009-05-06 15:08:49","price":11.6,"volume":5000}
{"time":"2009-05-06 15:08:49","price":11.6,"volume":3974}
{"time":"2009-05-06 15:09:19","price":11.6,"volume":14496}
{"time":"2009-05-06 15:09:19","price":11.6,"volume":2992}
{"time":"2009-05-06 15:09:43","price":11.6,"volume":1800}
{"time":"2009-05-06 15:09:43","price":11.6,"volume":2336}
{"time":"2009-05-06 15:09:43","price":11.6,"volume":3130}
{"time":"2009-05-06 15:09:43","price":11.6,"volume":12528}
{"time":"2009-05-06 15:09:43","price":11.6,"volume":3066}
{"time":"2009-05-06 15:09:51","price":11.595,"volume":94}
{"time":"2009-05-06 15:09:52","price":11.6,"volume":1000}
{"time":"2009-05-06 15:09:53","price":11.595,"volume":94}
{"time":"2009-05-06 15:10:00","price":11.59,"volume":1600}
{"time":"2009-05-06 15:10:00","price":11.59,"volume":1400}
{"time":"2009-05-06 15:10:00","price":11.59,"volume":2600}
{"time":"2009-05-06 15:10:00","price":11.59,"volume":2000}
{"time":"2009-05-06 15:10:01","price":11.585,"volume":2786}
{"time":"2009-05-06 15:10:01","price":11.59,"volume":2400}
{"time":"2009-05-06 15:10:02","price":11.585,"volume":174}
{"time":"2009-05-06 15:10:07","price":11.585,"volume":8584}
{"time":"2009-05-06 15:10:10","price":11.585,"volume":11124}
{"time":"2009-05-06 15:10:10","price":11.585,"volume":4000}
{"time":"2009-05-06 15:10:12","price":11.585,"volume":2850}
{"time":"2009-05-06 15:10:12","price":11.585,"volume":1424}
{"time":"2009-05-06 15:10:13","price":11.585,"volume":1000}
{"time":"2009-05-06 15:10:15","price":11.59,"volume":78}
{"time":"2009-05-06 15:10:15","price":11.59,"volume":5788}
{"time":"2009-05-06 15:10:18","price":11.59,"volume":800}
{"time":"2009-05-06 15:10:30","price":11.59,"volume":110}
{"time":"2009-05-06 15:10:30","price":11.59,"volume":534}
{"time":"2009-05-06 15:10:32","price":11.59,"volume":1800}
{"time":"2009-05-06 15:10:32","price":11.585,"volume":200}
{"time":"2009-05-06 15:10:46","price":11.59,"volume":1600}
{"time":"2009-05-06 15:10:49","price":11.585,"volume":5800}
{"time":"2009-05-06 15:10:49","price":11.585,"volume":3356}
{"time":"2009-05-06 15:10:51","price":11.585,"volume":6644}
{"time":"2009-05-06 15:10:55","price":11.58,"volume":4540}
{"time":"2009-05-06 15:10:55","price":11.58,"volume":10000}
{"time":"2009-05-06 15:10:57","price":11.58,"volume":2000}
{"time":"2009-05-06 15:11:02","price":11.58,"volume":4254}
{"time":"2009-05-06 15:11:05","price":11.585,"volume":1800}
{"time":"2009-05-06 15:11:19","price":11.59,"volume":110}
{"time":"2009-05-06 15:11:43","price":11.585,"volume":2722}
{"time":"2009-05-06 15:11:52","price":11.585,"volume":2688}
{"time":"2009-05-06 15:12:01","price":11.585,"volume":1200}
{"time":"2009-05-06 15:12:01","price":11.585,"volume":740}
{"time":"2009-05-06 15:12:01","price":11.585,"volume":60}
{"time":"2009-05-06 15:12:01","price":11.585,"volume":1800}
{"time":"2009-05-06 15:12:07","price":11.585,"volume":600}
{"time":"2009-05-06 15:12:07","price":11.585,"volume":800}
{"time":"2009-05-06 15:12:07","price":11.585,"volume":600}
{"time":"2009-05-06 15:12:17","price":11.58,"volume":862}
{"time":"2009-05-06 15:12:17","price":11.58,"volume":4340}
{"time":"2009-05-06 15:12:17","price":11.58,"volume":544}
{"time":"2009-05-06 15:12:17","price":11.58,"volume":1000}
{"time":"2009-05-06 15:12:17","price":11.58,"volume":116}
{"time":"2009-05-06 15:12:17","price":11.58,"volume":1340}
{"time":"2009-05-06 15:12:17","price":11.585,"volume":1600}
{"time":"2009-05-06 15:12:17","price":11.58,"volume":1986}
{"time":"2009-05-06 15:12:17","price":11.58,"volume":39194}
{"time":"2009-05-06 15:12:17","price":11.58,"volume":806}
{"time":"2009-05-06 15:12:19","price":11.575,"volume":2874}
{"time":"2009-05-06 15:12:19","price":11.575,"volume":1480}
{"time":"2009-05-06 15:12:19","price":11.575,"volume":646}
{"time":"2009-05-06 15:12:19","price":11.575,"volume":2790}
{"time":"2009-05-06 15:12:19","price":11.57,"volume":3800}
{"time":"2009-05-06 15:12:19","price":11.57,"volume":1000}
{"time":"2009-05-06 15:12:19","price":11.57,"volume":2348}
{"time":"2009-05-06 15:12:19","price":11.57,"volume":1200}
{"time":"2009-05-06 15:12:19","price":11.57,"volume":316}
{"time":"2009-05-06 15:12:23","price":11.58,"volume":1460}
{"time":"2009-05-06 15:12:30","price":11.58,"volume":800}
{"time":"2009-05-06 15:12:39","price":11.575,"volume":1600}
{"time":"2009-05-06 15:12:40","price":11.575,"volume":15508}
{"time":"2009-05-06 15:12:40","price":11.575,"volume":2892}
{"time":"2009-05-06 15:12:43","price":11.58,"volume":1460}
{"time":"2009-05-06 15:12:43","price":11.58,"volume":3432}
{"time":"2009-05-06 15:12:49","price":11.58,"volume":2000}
{"time":"2009-05-06 15:12:49","price":11.58,"volume":4000}
{"time":"2009-05-06 15:12:59","price":11.585,"volume":1600}
{"time":"2009-05-06 15:13:00","price":11.585,"volume":2238}
{"time":"2009-05-06 15:13:02","price":11.585,"volume":2538}
{"time":"2009-05-06 15:13:06","price":11.59,"volume":6000}
{"time":"2009-05-06 15:13:35","price":11.59,"volume":1124}
{"time":"2009-05-06 15:13:35","price":11.59,"volume":1370}
{"time":"2009-05-06 15:13:37","price":11.59,"volume":800}
{"time":"2009-05-06 15:13:37","price":11.59,"volume":10}
{"time":"2009-05-06 15:13:38","price":11.59,"volume":1590}
{"time":"2009-05-06 15:13:47","price":11.59,"volume":960}
{"time":"2009-05-06 15:13:48","price":11.585,"volume":7334}
{"time":"2009-05-06 15:13:48","price":11.585,"volume":2600}
{"time":"2009-05-06 15:13:48","price":11.585,"volume":228}
{"time":"2009-05-06 15:13:49","price":11.585,"volume":2542}
{"time":"2009-05-06 15:13:51","price":11.58,"volume":2000}
{"time":"2009-05-06 15:13:51","price":11.58,"volume":1000}
{"time":"2009-05-06 15:13:51","price":11.58,"volume":1318}
{"time":"2009-05-06 15:13:51","price":11.58,"volume":10000}
{"time":"2009-05-06 15:13:51","price":11.58,"volume":4000}
{"time":"2009-05-06 15:13:51","price":11.58,"volume":2096}
{"time":"2009-05-06 15:13:51","price":11.58,"volume":1300}
{"time":"2009-05-06 15:13:53","price":11.58,"volume":132}
{"time":"2009-05-06 15:13:54","price":11.58,"volume":1468}
{"time":"2009-05-06 15:13:56","price":11.58,"volume":2810}
{"time":"2009-05-06 15:13:56","price":11.585,"volume":2734}
{"time":"2009-05-06 15:13:56","price":11.585,"volume":2000}
{"time":"2009-05-06 15:13:56","price":11.585,"volume":50000}
{"time":"2009-05-06 15:13:56","price":11.585,"volume":1000}
{"time":"2009-05-06 15:13:56","price":11.59,"volume":1456}
{"time":"2009-05-06 15:13:58","price":11.585,"volume":200}
{"time":"2009-05-06 15:14:02","price":11.58,"volume":4000}
{"time":"2009-05-06 15:14:02","price":11.58,"volume":3000}
{"time":"2009-05-06 15:14:02","price":11.58,"volume":3000}
{"time":"2009-05-06 15:14:02","price":11.58,"volume":2500}
{"time":"2009-05-06 15:14:05","price":11.58,"volume":5198}
{"time":"2009-05-06 15:14:05","price":11.58,"volume":2302}
{"time":"2009-05-06 15:14:07","price":11.575,"volume":4000}
{"time":"2009-05-06 15:14:07","price":11.57,"volume":4800}
{"time":"2009-05-06 15:14:07","price":11.57,"volume":1684}
{"time":"2009-05-06 15:14:07","price":11.57,"volume":1000}
{"time":"2009-05-06 15:14:07","price":11.57,"volume":500}
{"time":"2009-05-06 15:14:07","price":11.57,"volume":116}
{"time":"2009-05-06 15:14:11","price":11.58,"volume":400}
{"time":"2009-05-06 15:14:11","price":11.575,"volume":1600}
{"time":"2009-05-06 15:14:13","price":11.57,"volume":42}
{"time":"2009-05-06 15:14:19","price":11.57,"volume":7842}
{"time":"2009-05-06 15:14:19","price":11.57,"volume":2000}
{"time":"2009-05-06 15:14:19","price":11.57,"volume":3626}
{"time":"2009-05-06 15:14:19","price":11.57,"volume":224}
{"time":"2009-05-06 15:14:19","price":11.57,"volume":2296}
{"time":"2009-05-06 15:14:20","price":11.57,"volume":1368}
{"time":"2009-05-06 15:14:21","price":11.57,"volume":4336}
{"time":"2009-05-06 15:14:21","price":11.57,"volume":4336}
{"time":"2009-05-06 15:14:22","price":11.57,"volume":3664}
{"time":"2009-05-06 15:14:22","price":11.57,"volume":3664}
{"time":"2009-05-06 15:14:22","price":11.57,"volume":2000}
{"time":"2009-05-06 15:14:22","price":11.57,"volume":1664}
{"time":"2009-05-06 15:14:22","price":11.57,"volume":672}
{"time":"2009-05-06 15:14:22","price":11.57,"volume":2992}
{"time":"2009-05-06 15:14:22","price":11.57,"volume":4342}
{"time":"2009-05-06 15:14:22","price":11.57,"volume":200}
{"time":"2009-05-06 15:14:22","price":11.57,"volume":3458}
{"time":"2009-05-06 15:14:22","price":11.57,"volume":13978}
{"time":"2009-05-06 15:14:22","price":11.57,"volume":8000}
{"time":"2009-05-06 15:14:22","price":11.57,"volume":4000}
{"time":"2009-05-06 15:14:22","price":11.57,"volume":2964}
{"time":"2009-05-06 15:14:22","price":11.57,"volume":1036}
{"time":"2009-05-06 15:14:22","price":11.57,"volume":2964}
{"time":"2009-05-06 15:14:23","price":11.57,"volume":2594}
{"time":"2009-05-06 15:14:23","price":11.57,"volume":1472}
{"time":"2009-05-06 15:14:23","price":11.565,"volume":78}
{"time":"2009-05-06 15:14:23","price":11.565,"volume":800}
{"time":"2009-05-06 15:14:23","price":11.565,"volume":2000}
{"time":"2009-05-06 15:14:23","price":11.565,"volume":10000}
{"time":"2009-05-06 15:14:23","price":11.565,"volume":4000}
{"time":"2009-05-06 15:14:23","price":11.565,"volume":1022}
{"time":"2009-05-06 15:14:24","price":11.56,"volume":1000}
{"time":"2009-05-06 15:14:24","price":11.56,"volume":104}
{"time":"2009-05-06 15:14:24","price":11.56,"volume":400}
{"time":"2009-05-06 15:14:24","price":11.56,"volume":20000}
{"time":"2009-05-06 15:14:24","price":11.56,"volume":3000}
{"time":"2009-05-06 15:14:24","price":11.56,"volume":6000}
{"time":"2009-05-06 15:14:24","price":11.56,"volume":3000}
{"time":"2009-05-06 15:14:24","price":11.56,"volume":690}
{"time":"2009-05-06 15:14:24","price":11.56,"volume":500}
{"time":"2009-05-06 15:14:24","price":11.56,"volume":600}
{"time":"2009-05-06 15:14:24","price":11.56,"volume":3500}
{"time":"2009-05-06 15:14:24","price":11.56,"volume":7400}
{"time":"2009-05-06 15:14:24","price":11.56,"volume":4600}
{"time":"2009-05-06 15:14:24","price":11.56,"volume":2600}
{"time":"2009-05-06 15:14:24","price":11.56,"volume":748}
{"time":"2009-05-06 15:14:28","price":11.555,"volume":20000}
{"time":"2009-05-06 15:14:28","price":11.555,"volume":10000}
{"time":"2009-05-06 15:14:28","price":11.555,"volume":4744}
{"time":"2009-05-06 15:14:28","price":11.555,"volume":5462}
{"time":"2009-05-06 15:14:28","price":11.555,"volume":1094}
{"time":"2009-05-06 15:14:28","price":11.56,"volume":1000}
{"time":"2009-05-06 15:14:31","price":11.555,"volume":13182}
{"time":"2009-05-06 15:14:31","price":11.555,"volume":4000}
{"time":"2009-05-06 15:14:31","price":11.555,"volume":4000}
{"time":"2009-05-06 15:14:31","price":11.555,"volume":2000}
{"time":"2009-05-06 15:14:31","price":11.555,"volume":2400}
{"time":"2009-05-06 15:14:31","price":11.555,"volume":7200}
{"time":"2009-05-06 15:14:31","price":11.555,"volume":4000}
{"time":"2009-05-06 15:14:31","price":11.555,"volume":14494}
{"time":"2009-05-06 15:14:34","price":11.555,"volume":1200}
{"time":"2009-05-06 15:14:34","price":11.56,"volume":2704}
{"time":"2009-05-06 15:14:34","price":11.56,"volume":3336}
{"time":"2009-05-06 15:14:38","price":11.56,"volume":2000}
{"time":"2009-05-06 15:14:39","price":11.56,"volume":4064}
{"time":"2009-05-06 15:14:39","price":11.56,"volume":600}
{"time":"2009-05-06 15:14:39","price":11.56,"volume":1822}
{"time":"2009-05-06 15:14:39","price":11.565,"volume":2704}
{"time":"2009-05-06 15:14:53","price":11.555,"volume":3038}
{"time":"2009-05-06 15:14:53","price":11.555,"volume":2000}
{"time":"2009-05-06 15:14:53","price":11.555,"volume":4000}
{"time":"2009-05-06 15:14:53","price":11.555,"volume":1000}
{"time":"2009-05-06 15:14:53","price":11.555,"volume":600}
{"time":"2009-05-06 15:14:53","price":11.555,"volume":9362}
{"time":"2009-05-06 15:14:54","price":11.56,"volume":300}
{"time":"2009-05-06 15:14:58","price":11.555,"volume":10000}
{"time":"2009-05-06 15:15:05","price":11.56,"volume":100}
{"time":"2009-05-06 15:15:07","price":11.565,"volume":12482}
{"time":"2009-05-06 15:15:07","price":11.565,"volume":2968}
{"time":"2009-05-06 15:15:07","price":11.565,"volume":4000}
{"time":"2009-05-06 15:15:07","price":11.565,"volume":2000}
{"time":"2009-05-06 15:15:08","price":11.57,"volume":1132}
{"time":"2009-05-06 15:15:08","price":11.57,"volume":668}
{"time":"2009-05-06 15:15:08","price":11.565,"volume":3614}
{"time":"2009-05-06 15:15:10","price":11.57,"volume":1332}
{"time":"2009-05-06 15:15:10","price":11.57,"volume":2422}
{"time":"2009-05-06 15:15:13","price":11.57,"volume":246}
{"time":"2009-05-06 15:15:13","price":11.57,"volume":5088}
{"time":"2009-05-06 15:15:15","price":11.565,"volume":18716}
{"time":"2009-05-06 15:15:15","price":11.565,"volume":5886}
{"time":"2009-05-06 15:15:16","price":11.565,"volume":3090}
{"time":"2009-05-06 15:15:20","price":11.57,"volume":120}
{"time":"2009-05-06 15:15:20","price":11.57,"volume":7298}
{"time":"2009-05-06 15:15:20","price":11.57,"volume":2702}
{"time":"2009-05-06 15:15:20","price":11.57,"volume":1298}
{"time":"2009-05-06 15:15:20","price":11.57,"volume":94}
{"time":"2009-05-06 15:15:21","price":11.57,"volume":6488}
{"time":"2009-05-06 15:15:25","price":11.575,"volume":5454}
{"time":"2009-05-06 15:15:30","price":11.58,"volume":42}
{"time":"2009-05-06 15:15:53","price":11.58,"volume":2000}
{"time":"2009-05-06 15:15:53","price":11.58,"volume":4590}
{"time":"2009-05-06 15:15:53","price":11.58,"volume":9858}
{"time":"2009-05-06 15:15:53","price":11.58,"volume":2000}
{"time":"2009-05-06 15:15:53","price":11.58,"volume":2674}
{"time":"2009-05-06 15:15:55","price":11.575,"volume":400}
{"time":"2009-05-06 15:16:03","price":11.58,"volume":730}
{"time":"2009-05-06 15:16:03","price":11.58,"volume":70}
{"time":"2009-05-06 15:16:03","price":11.58,"volume":200}
{"time":"2009-05-06 15:16:06","price":11.58,"volume":600}
{"time":"2009-05-06 15:16:06","price":11.58,"volume":84}
{"time":"2009-05-06 15:16:06","price":11.58,"volume":600}
{"time":"2009-05-06 15:16:06","price":11.58,"volume":1800}
{"time":"2009-05-06 15:16:16","price":11.58,"volume":1100}
{"time":"2009-05-06 15:16:26","price":11.585,"volume":10000}
{"time":"2009-05-06 15:16:48","price":11.58,"volume":1600}
{"time":"2009-05-06 15:17:08","price":11.59,"volume":42}
{"time":"2009-05-06 15:17:10","price":11.585,"volume":2988}
{"time":"2009-05-06 15:17:27","price":11.585,"volume":10000}
{"time":"2009-05-06 15:17:43","price":11.585,"volume":5308}
{"time":"2009-05-06 15:17:48","price":11.58,"volume":4000}
{"time":"2009-05-06 15:18:15","price":11.585,"volume":4}
{"time":"2009-05-06 15:18:16","price":11.585,"volume":10038}
{"time":"2009-05-06 15:18:16","price":11.585,"volume":2000}
{"time":"2009-05-06 15:18:16","price":11.585,"volume":2880}
{"time":"2009-05-06 15:18:21","price":11.58,"volume":2000}
{"time":"2009-05-06 15:18:30","price":11.59,"volume":12100}
{"time":"2009-05-06 15:18:30","price":11.59,"volume":2880}
{"time":"2009-05-06 15:18:30","price":11.59,"volume":2702}
{"time":"2009-05-06 15:18:33","price":11.595,"volume":1000}
{"time":"2009-05-06 15:18:33","price":11.595,"volume":1000}
{"time":"2009-05-06 15:18:35","price":11.595,"volume":5986}
{"time":"2009-05-06 15:18:39","price":11.595,"volume":2476}
{"time":"2009-05-06 15:18:39","price":11.595,"volume":538}
{"time":"2009-05-06 15:18:41","price":11.595,"volume":2418}
{"time":"2009-05-06 15:18:45","price":11.595,"volume":1000}
{"time":"2009-05-06 15:18:45","price":11.595,"volume":136}
{"time":"2009-05-06 15:18:45","price":11.595,"volume":4162}
{"time":"2009-05-06 15:18:48","price":11.59,"volume":854}
{"time":"2009-05-06 15:18:49","price":11.595,"volume":2000}
{"time":"2009-05-06 15:19:22","price":11.59,"volume":7546}
{"time":"2009-05-06 15:19:27","price":11.59,"volume":20000}
{"time":"2009-05-06 15:19:29","price":11.59,"volume":11502}
{"time":"2009-05-06 15:19:29","price":11.59,"volume":6162}
{"time":"2009-05-06 15:19:29","price":11.59,"volume":6296}
{"time":"2009-05-06 15:19:29","price":11.59,"volume":558}
{"time":"2009-05-06 15:19:29","price":11.59,"volume":1800}
{"time":"2009-05-06 15:19:29","price":11.59,"volume":4554}
{"time":"2009-05-06 15:19:29","price":11.59,"volume":2192}
{"time":"2009-05-06 15:19:39","price":11.59,"volume":1600}
{"time":"2009-05-06 15:19:58","price":11.59,"volume":4170}
{"time":"2009-05-06 15:19:59","price":11.59,"volume":5830}
{"time":"2009-05-06 15:20:08","price":11.595,"volume":1400}
{"time":"2009-05-06 15:20:08","price":11.595,"volume":2000}
{"time":"2009-05-06 15:20:08","price":11.595,"volume":5264}
{"time":"2009-05-06 15:20:12","price":11.595,"volume":4736}
{"time":"2009-05-06 15:20:12","price":11.595,"volume":2930}
{"time":"2009-05-06 15:20:34","price":11.595,"volume":5548}
{"time":"2009-05-06 15:20:36","price":11.595,"volume":2774}
{"time":"2009-05-06 15:20:36","price":11.595,"volume":1978}
{"time":"2009-05-06 15:20:38","price":11.595,"volume":800}
{"time":"2009-05-06 15:20:38","price":11.595,"volume":1000}
{"time":"2009-05-06 15:20:38","price":11.6,"volume":2000}
{"time":"2009-05-06 15:20:51","price":11.595,"volume":1000}
{"time":"2009-05-06 15:20:55","price":11.59,"volume":2000}
{"time":"2009-05-06 15:20:55","price":11.59,"volume":4378}
{"time":"2009-05-06 15:20:55","price":11.59,"volume":3622}
{"time":"2009-05-06 15:21:05","price":11.595,"volume":1800}
{"time":"2009-05-06 15:21:19","price":11.595,"volume":24}
{"time":"2009-05-06 15:21:19","price":11.595,"volume":18}
{"time":"2009-05-06 15:21:19","price":11.595,"volume":2000}
{"time":"2009-05-06 15:21:19","price":11.595,"volume":4330}
{"time":"2009-05-06 15:21:19","price":11.595,"volume":15020}
{"time":"2009-05-06 15:21:19","price":11.595,"volume":12}
{"time":"2009-05-06 15:21:19","price":11.595,"volume":2968}
{"time":"2009-05-06 15:21:21","price":11.6,"volume":10000}
{"time":"2009-05-06 15:21:21","price":11.6,"volume":8000}
{"time":"2009-05-06 15:21:21","price":11.6,"volume":2600}
{"time":"2009-05-06 15:21:35","price":11.605,"volume":20000}
{"time":"2009-05-06 15:21:35","price":11.605,"volume":4000}
{"time":"2009-05-06 15:21:35","price":11.605,"volume":4134}
{"time":"2009-05-06 15:21:44","price":11.605,"volume":2884}
{"time":"2009-05-06 15:21:44","price":11.605,"volume":2400}
{"time":"2009-05-06 15:21:44","price":11.605,"volume":2000}
{"time":"2009-05-06 15:21:44","price":11.605,"volume":10132}
{"time":"2009-05-06 15:21:48","price":11.605,"volume":9868}
{"time":"2009-05-06 15:21:48","price":11.605,"volume":132}
{"time":"2009-05-06 15:21:48","price":11.61,"volume":14268}
{"time":"2009-05-06 15:21:48","price":11.61,"volume":30000}
{"time":"2009-05-06 15:21:49","price":11.605,"volume":6000}
{"time":"2009-05-06 15:21:49","price":11.605,"volume":4000}
{"time":"2009-05-06 15:21:58","price":11.605,"volume":3012}
{"time":"2009-05-06 15:21:58","price":11.605,"volume":2988}
{"time":"2009-05-06 15:22:34","price":11.605,"volume":3000}
{"time":"2009-05-06 15:22:34","price":11.605,"volume":2756}
{"time":"2009-05-06 15:22:34","price":11.605,"volume":600}
{"time":"2009-05-06 15:22:35","price":11.6,"volume":314}
{"time":"2009-05-06 15:22:35","price":11.6,"volume":4000}
{"time":"2009-05-06 15:22:35","price":11.6,"volume":10000}
{"time":"2009-05-06 15:22:35","price":11.6,"volume":1200}
{"time":"2009-05-06 15:22:35","price":11.6,"volume":11194}
{"time":"2009-05-06 15:22:44","price":11.61,"volume":1400}
{"time":"2009-05-06 15:22:45","price":11.605,"volume":350}
{"time":"2009-05-06 15:23:13","price":11.61,"volume":2000}
{"time":"2009-05-06 15:23:19","price":11.61,"volume":1200}
{"time":"2009-05-06 15:23:43","price":11.61,"volume":5088}
{"time":"2009-05-06 15:23:43","price":11.61,"volume":8800}
{"time":"2009-05-06 15:23:43","price":11.61,"volume":6112}
{"time":"2009-05-06 15:23:43","price":11.61,"volume":3888}
{"time":"2009-05-06 15:23:43","price":11.61,"volume":2000}
{"time":"2009-05-06 15:23:43","price":11.615,"volume":2000}
{"time":"2009-05-06 15:23:43","price":11.615,"volume":5650}
{"time":"2009-05-06 15:23:44","price":11.615,"volume":2000}
{"time":"2009-05-06 15:23:44","price":11.615,"volume":350}
{"time":"2009-05-06 15:23:45","price":11.62,"volume":3000}
{"time":"2009-05-06 15:23:45","price":11.62,"volume":2000}
{"time":"2009-05-06 15:23:45","price":11.62,"volume":2310}
{"time":"2009-05-06 15:23:45","price":11.62,"volume":1954}
{"time":"2009-05-06 15:23:45","price":11.62,"volume":842}
{"time":"2009-05-06 15:23:46","price":11.625,"volume":2636}
{"time":"2009-05-06 15:23:46","price":11.63,"volume":444}
{"time":"2009-05-06 15:23:46","price":11.63,"volume":3000}
{"time":"2009-05-06 15:23:47","price":11.625,"volume":10000}
{"time":"2009-05-06 15:23:48","price":11.63,"volume":1200}
{"time":"2009-05-06 15:23:48","price":11.63,"volume":8800}
{"time":"2009-05-06 15:23:48","price":11.63,"volume":6378}
{"time":"2009-05-06 15:23:48","price":11.63,"volume":1102}
{"time":"2009-05-06 15:23:49","price":11.625,"volume":2762}
{"time":"2009-05-06 15:23:49","price":11.625,"volume":2800}
{"time":"2009-05-06 15:23:49","price":11.625,"volume":5800}
{"time":"2009-05-06 15:23:56","price":11.62,"volume":2000}
{"time":"2009-05-06 15:23:56","price":11.62,"volume":1000}
{"time":"2009-05-06 15:23:56","price":11.62,"volume":1200}
{"time":"2009-05-06 15:23:56","price":11.62,"volume":15800}
{"time":"2009-05-06 15:23:57","price":11.63,"volume":2520}
{"time":"2009-05-06 15:23:57","price":11.63,"volume":6466}
{"time":"2009-05-06 15:23:57","price":11.63,"volume":6502}
{"time":"2009-05-06 15:23:57","price":11.625,"volume":7512}
{"time":"2009-05-06 15:23:57","price":11.625,"volume":6748}
{"time":"2009-05-06 15:23:57","price":11.625,"volume":1362}
{"time":"2009-05-06 15:24:04","price":11.62,"volume":454}
{"time":"2009-05-06 15:24:04","price":11.62,"volume":592}
{"time":"2009-05-06 15:24:04","price":11.62,"volume":1800}
{"time":"2009-05-06 15:24:12","price":11.615,"volume":2000}
{"time":"2009-05-06 15:24:12","price":11.615,"volume":1000}
{"time":"2009-05-06 15:24:12","price":11.615,"volume":10000}
{"time":"2009-05-06 15:24:12","price":11.615,"volume":12260}
{"time":"2009-05-06 15:24:17","price":11.615,"volume":2000}
{"time":"2009-05-06 15:24:22","price":11.615,"volume":1800}
{"time":"2009-05-06 15:24:22","price":11.615,"volume":200}
{"time":"2009-05-06 15:24:23","price":11.615,"volume":2000}
{"time":"2009-05-06 15:24:25","price":11.615,"volume":2000}
{"time":"2009-05-06 15:24:26","price":11.615,"volume":2000}
{"time":"2009-05-06 15:24:26","price":11.615,"volume":2000}
{"time":"2009-05-06 15:24:26","price":11.615,"volume":2000}
{"time":"2009-05-06 15:24:26","price":11.615,"volume":2000}
{"time":"2009-05-06 15:24:28","price":11.615,"volume":2000}
{"time":"2009-05-06 15:24:28","price":11.615,"volume":4000}
{"time":"2009-05-06 15:24:28","price":11.615,"volume":2000}
{"time":"2009-05-06 15:24:28","price":11.615,"volume":12962}
{"time":"2009-05-06 15:24:28","price":11.615,"volume":2000}
{"time":"2009-05-06 15:24:30","price":11.615,"volume":2000}
{"time":"2009-05-06 15:24:31","price":11.615,"volume":2000}
{"time":"2009-05-06 15:24:33","price":11.615,"volume":2000}
{"time":"2009-05-06 15:24:33","price":11.615,"volume":1950}
{"time":"2009-05-06 15:24:33","price":11.615,"volume":50}
{"time":"2009-05-06 15:24:33","price":11.615,"volume":510}
{"time":"2009-05-06 15:24:34","price":11.615,"volume":2000}
{"time":"2009-05-06 15:24:36","price":11.615,"volume":2000}
{"time":"2009-05-06 15:24:37","price":11.615,"volume":2000}
{"time":"2009-05-06 15:24:37","price":11.615,"volume":8000}
{"time":"2009-05-06 15:24:37","price":11.615,"volume":2000}
{"time":"2009-05-06 15:24:37","price":11.615,"volume":11268}
{"time":"2009-05-06 15:24:56","price":11.62,"volume":3388}
{"time":"2009-05-06 15:24:56","price":11.62,"volume":3072}
{"time":"2009-05-06 15:24:56","price":11.62,"volume":2000}
{"time":"2009-05-06 15:24:56","price":11.62,"volume":3092}
{"time":"2009-05-06 15:25:05","price":11.615,"volume":1800}
{"time":"2009-05-06 15:25:05","price":11.615,"volume":15250}
{"time":"2009-05-06 15:25:05","price":11.615,"volume":2950}
{"time":"2009-05-06 15:25:05","price":11.615,"volume":1650}
{"time":"2009-05-06 15:25:52","price":11.61,"volume":2992}
{"time":"2009-05-06 15:25:52","price":11.61,"volume":1288}
{"time":"2009-05-06 15:25:52","price":11.61,"volume":502}
{"time":"2009-05-06 15:25:52","price":11.61,"volume":1210}
{"time":"2009-05-06 15:26:04","price":11.61,"volume":1468}
{"time":"2009-05-06 15:26:11","price":11.61,"volume":8790}
{"time":"2009-05-06 15:26:11","price":11.61,"volume":1532}
{"time":"2009-05-06 15:26:11","price":11.61,"volume":1800}
{"time":"2009-05-06 15:26:11","price":11.61,"volume":2968}
{"time":"2009-05-06 15:26:11","price":11.61,"volume":778}
{"time":"2009-05-06 15:26:12","price":11.61,"volume":2000}
{"time":"2009-05-06 15:26:12","price":11.61,"volume":1312}
{"time":"2009-05-06 15:26:18","price":11.61,"volume":400}
{"time":"2009-05-06 15:26:23","price":11.61,"volume":1600}
{"time":"2009-05-06 15:26:23","price":11.61,"volume":2768}
{"time":"2009-05-06 15:26:23","price":11.61,"volume":5632}
{"time":"2009-05-06 15:26:25","price":11.61,"volume":116}
{"time":"2009-05-06 15:26:26","price":11.61,"volume":1800}
{"time":"2009-05-06 15:26:28","price":11.61,"volume":84}
{"time":"2009-05-06 15:26:28","price":11.61,"volume":716}
{"time":"2009-05-06 15:26:28","price":11.61,"volume":84}
{"time":"2009-05-06 15:26:28","price":11.61,"volume":816}
{"time":"2009-05-06 15:26:28","price":11.61,"volume":84}
{"time":"2009-05-06 15:26:28","price":11.61,"volume":1016}
{"time":"2009-05-06 15:26:28","price":11.61,"volume":984}
{"time":"2009-05-06 15:26:28","price":11.61,"volume":2000}
{"time":"2009-05-06 15:26:28","price":11.61,"volume":2000}
{"time":"2009-05-06 15:26:28","price":11.61,"volume":11332}
{"time":"2009-05-06 15:26:28","price":11.61,"volume":2000}
{"time":"2009-05-06 15:26:41","price":11.61,"volume":1400}
{"time":"2009-05-06 15:27:01","price":11.61,"volume":600}
{"time":"2009-05-06 15:27:01","price":11.61,"volume":1200}
{"time":"2009-05-06 15:27:17","price":11.61,"volume":1800}
{"time":"2009-05-06 15:27:20","price":11.605,"volume":1000}
{"time":"2009-05-06 15:27:31","price":11.605,"volume":3676}
{"time":"2009-05-06 15:27:46","price":11.605,"volume":5324}
{"time":"2009-05-06 15:27:46","price":11.605,"volume":10000}
{"time":"2009-05-06 15:27:46","price":11.605,"volume":1158}
{"time":"2009-05-06 15:27:46","price":11.605,"volume":8786}
{"time":"2009-05-06 15:27:46","price":11.605,"volume":1800}
{"time":"2009-05-06 15:27:46","price":11.605,"volume":2000}
{"time":"2009-05-06 15:27:46","price":11.605,"volume":3698}
{"time":"2009-05-06 15:27:56","price":11.605,"volume":4000}
{"time":"2009-05-06 15:28:03","price":11.605,"volume":1800}
{"time":"2009-05-06 15:28:09","price":11.605,"volume":4502}
{"time":"2009-05-06 15:28:09","price":11.605,"volume":5498}
{"time":"2009-05-06 15:28:22","price":11.605,"volume":2000}
{"time":"2009-05-06 15:28:23","price":11.605,"volume":60}
{"time":"2009-05-06 15:28:33","price":11.6,"volume":1000}
{"time":"2009-05-06 15:28:33","price":11.6,"volume":10000}
{"time":"2009-05-06 15:28:33","price":11.6,"volume":2000}
{"time":"2009-05-06 15:28:33","price":11.6,"volume":1000}
{"time":"2009-05-06 15:28:33","price":11.6,"volume":1000}
{"time":"2009-05-06 15:28:33","price":11.6,"volume":15838}
{"time":"2009-05-06 15:28:33","price":11.6,"volume":9956}
{"time":"2009-05-06 15:28:33","price":11.6,"volume":1000}
{"time":"2009-05-06 15:28:33","price":11.6,"volume":3094}
{"time":"2009-05-06 15:28:33","price":11.6,"volume":200}
{"time":"2009-05-06 15:28:33","price":11.595,"volume":2000}
{"time":"2009-05-06 15:28:33","price":11.595,"volume":1600}
{"time":"2009-05-06 15:28:35","price":11.595,"volume":2500}
{"time":"2009-05-06 15:28:35","price":11.595,"volume":1096}
{"time":"2009-05-06 15:28:36","price":11.595,"volume":8850}
{"time":"2009-05-06 15:28:38","price":11.595,"volume":54}
{"time":"2009-05-06 15:28:38","price":11.595,"volume":3302}
{"time":"2009-05-06 15:28:40","price":11.595,"volume":10000}
{"time":"2009-05-06 15:28:42","price":11.6,"volume":200}
{"time":"2009-05-06 15:29:55","price":11.595,"volume":3654}
{"time":"2009-05-06 15:29:58","price":11.595,"volume":1878}
{"time":"2009-05-06 15:29:58","price":11.595,"volume":2000}
{"time":"2009-05-06 15:30:00","price":11.6,"volume":1800}
{"time":"2009-05-06 15:30:20","price":11.6,"volume":400}
{"time":"2009-05-06 15:30:20","price":11.6,"volume":1000}
{"time":"2009-05-06 15:30:30","price":11.595,"volume":4}
{"time":"2009-05-06 15:30:36","price":11.6,"volume":1400}
{"time":"2009-05-06 15:30:51","price":11.6,"volume":1600}
{"time":"2009-05-06 15:31:01","price":11.595,"volume":2000}
{"time":"2009-05-06 15:31:02","price":11.595,"volume":2000}
{"time":"2009-05-06 15:31:02","price":11.595,"volume":2000}
{"time":"2009-05-06 15:31:04","price":11.6,"volume":1600}
{"time":"2009-05-06 15:31:05","price":11.595,"volume":2992}
{"time":"2009-05-06 15:31:05","price":11.595,"volume":2992}
{"time":"2009-05-06 15:31:05","price":11.595,"volume":658}
{"time":"2009-05-06 15:31:05","price":11.595,"volume":8928}
{"time":"2009-05-06 15:31:05","price":11.595,"volume":10000}
{"time":"2009-05-06 15:31:05","price":11.595,"volume":2860}
{"time":"2009-05-06 15:31:06","price":11.595,"volume":1610}
{"time":"2009-05-06 15:31:17","price":11.595,"volume":1600}
{"time":"2009-05-06 15:31:31","price":11.595,"volume":1400}
{"time":"2009-05-06 15:31:50","price":11.595,"volume":882}
{"time":"2009-05-06 15:31:50","price":11.595,"volume":1118}
{"time":"2009-05-06 15:32:07","price":11.595,"volume":1880}
{"time":"2009-05-06 15:32:18","price":11.59,"volume":10000}
{"time":"2009-05-06 15:32:18","price":11.59,"volume":4000}
{"time":"2009-05-06 15:32:18","price":11.59,"volume":2500}
{"time":"2009-05-06 15:32:18","price":11.59,"volume":9022}
{"time":"2009-05-06 15:32:18","price":11.59,"volume":10000}
{"time":"2009-05-06 15:32:18","price":11.59,"volume":522}
{"time":"2009-05-06 15:32:19","price":11.585,"volume":1390}
{"time":"2009-05-06 15:32:19","price":11.585,"volume":1326}
{"time":"2009-05-06 15:32:19","price":11.585,"volume":11868}
{"time":"2009-05-06 15:32:19","price":11.585,"volume":4600}
{"time":"2009-05-06 15:32:20","price":11.59,"volume":1592}
{"time":"2009-05-06 15:32:20","price":11.595,"volume":780}
{"time":"2009-05-06 15:32:20","price":11.585,"volume":2660}
{"time":"2009-05-06 15:32:21","price":11.585,"volume":872}
{"time":"2009-05-06 15:32:21","price":11.58,"volume":10000}
{"time":"2009-05-06 15:32:21","price":11.58,"volume":1600}
{"time":"2009-05-06 15:32:21","price":11.58,"volume":1000}
{"time":"2009-05-06 15:32:21","price":11.58,"volume":1000}
{"time":"2009-05-06 15:32:21","price":11.575,"volume":15528}
{"time":"2009-05-06 15:32:24","price":11.575,"volume":2208}
{"time":"2009-05-06 15:32:24","price":11.575,"volume":2264}
{"time":"2009-05-06 15:32:26","price":11.575,"volume":1600}
{"time":"2009-05-06 15:32:30","price":11.575,"volume":2812}
{"time":"2009-05-06 15:32:30","price":11.575,"volume":5200}
{"time":"2009-05-06 15:32:37","price":11.575,"volume":1988}
{"time":"2009-05-06 15:32:37","price":11.575,"volume":874}
{"time":"2009-05-06 15:32:42","price":11.58,"volume":3270}
{"time":"2009-05-06 15:32:42","price":11.575,"volume":10000}
{"time":"2009-05-06 15:32:42","price":11.575,"volume":2000}
{"time":"2009-05-06 15:32:42","price":11.575,"volume":24730}
{"time":"2009-05-06 15:32:51","price":11.58,"volume":2798}
{"time":"2009-05-06 15:32:54","price":11.58,"volume":30}
{"time":"2009-05-06 15:32:57","price":11.58,"volume":2132}
{"time":"2009-05-06 15:32:57","price":11.58,"volume":5040}
{"time":"2009-05-06 15:33:09","price":11.585,"volume":6000}
{"time":"2009-05-06 15:33:10","price":11.585,"volume":2420}
{"time":"2009-05-06 15:33:13","price":11.585,"volume":972}
{"time":"2009-05-06 15:33:19","price":11.58,"volume":1600}
{"time":"2009-05-06 15:33:42","price":11.58,"volume":2890}
{"time":"2009-05-06 15:33:42","price":11.58,"volume":11000}
{"time":"2009-05-06 15:33:42","price":11.58,"volume":2000}
{"time":"2009-05-06 15:33:42","price":11.58,"volume":100}
{"time":"2009-05-06 15:33:42","price":11.58,"volume":2714}
{"time":"2009-05-06 15:33:42","price":11.58,"volume":800}
{"time":"2009-05-06 15:33:42","price":11.58,"volume":854}
{"time":"2009-05-06 15:33:46","price":11.58,"volume":2992}
{"time":"2009-05-06 15:33:47","price":11.58,"volume":1258}
{"time":"2009-05-06 15:33:47","price":11.58,"volume":8592}
{"time":"2009-05-06 15:33:47","price":11.58,"volume":6800}
{"time":"2009-05-06 15:33:47","price":11.58,"volume":3318}
{"time":"2009-05-06 15:33:47","price":11.58,"volume":1000}
{"time":"2009-05-06 15:34:12","price":11.58,"volume":1396}
{"time":"2009-05-06 15:34:19","price":11.58,"volume":2574}
{"time":"2009-05-06 15:34:59","price":11.58,"volume":220}
{"time":"2009-05-06 15:34:59","price":11.58,"volume":880}
{"time":"2009-05-06 15:35:00","price":11.58,"volume":1360}
{"time":"2009-05-06 15:35:00","price":11.58,"volume":2150}
{"time":"2009-05-06 15:35:00","price":11.58,"volume":664}
{"time":"2009-05-06 15:35:10","price":11.58,"volume":2098}
{"time":"2009-05-06 15:35:10","price":11.58,"volume":2870}
{"time":"2009-05-06 15:35:11","price":11.585,"volume":608}
{"time":"2009-05-06 15:35:11","price":11.585,"volume":3742}
{"time":"2009-05-06 15:35:11","price":11.585,"volume":170}
{"time":"2009-05-06 15:35:14","price":11.585,"volume":2400}
{"time":"2009-05-06 15:35:14","price":11.585,"volume":1878}
{"time":"2009-05-06 15:35:14","price":11.585,"volume":1400}
{"time":"2009-05-06 15:35:39","price":11.585,"volume":1400}
{"time":"2009-05-06 15:35:39","price":11.585,"volume":6012}
{"time":"2009-05-06 15:35:40","price":11.585,"volume":800}
{"time":"2009-05-06 15:35:40","price":11.585,"volume":400}
{"time":"2009-05-06 15:35:46","price":11.59,"volume":3722}
{"time":"2009-05-06 15:35:46","price":11.59,"volume":4000}
{"time":"2009-05-06 15:35:46","price":11.59,"volume":2278}
{"time":"2009-05-06 15:36:20","price":11.585,"volume":80}
{"time":"2009-05-06 15:36:20","price":11.585,"volume":320}
{"time":"2009-05-06 15:36:48","price":11.585,"volume":2600}
{"time":"2009-05-06 15:37:23","price":11.585,"volume":2992}
{"time":"2009-05-06 15:37:23","price":11.585,"volume":488}
{"time":"2009-05-06 15:38:10","price":11.585,"volume":400}
{"time":"2009-05-06 15:38:19","price":11.59,"volume":17722}
{"time":"2009-05-06 15:38:19","price":11.59,"volume":5658}
{"time":"2009-05-06 15:38:19","price":11.59,"volume":2000}
{"time":"2009-05-06 15:38:19","price":11.59,"volume":1000}
{"time":"2009-05-06 15:38:22","price":11.595,"volume":1600}
{"time":"2009-05-06 15:38:32","price":11.595,"volume":1800}
{"time":"2009-05-06 15:38:39","price":11.595,"volume":776}
{"time":"2009-05-06 15:38:42","price":11.595,"volume":2992}
{"time":"2009-05-06 15:38:42","price":11.595,"volume":3296}
{"time":"2009-05-06 15:38:42","price":11.595,"volume":1400}
{"time":"2009-05-06 15:38:52","price":11.595,"volume":100}
{"time":"2009-05-06 15:38:52","price":11.595,"volume":1300}
{"time":"2009-05-06 15:39:02","price":11.595,"volume":1600}
{"time":"2009-05-06 15:39:02","price":11.595,"volume":2402}
{"time":"2009-05-06 15:39:19","price":11.6,"volume":1180}
{"time":"2009-05-06 15:39:19","price":11.6,"volume":2000}
{"time":"2009-05-06 15:39:19","price":11.6,"volume":1000}
{"time":"2009-05-06 15:39:19","price":11.6,"volume":5820}
{"time":"2009-05-06 15:39:26","price":11.6,"volume":1892}
{"time":"2009-05-06 15:39:29","price":11.6,"volume":1108}
{"time":"2009-05-06 15:39:29","price":11.605,"volume":1420}
{"time":"2009-05-06 15:39:31","price":11.605,"volume":2740}
{"time":"2009-05-06 15:39:45","price":11.605,"volume":2702}
{"time":"2009-05-06 15:39:45","price":11.605,"volume":2800}
{"time":"2009-05-06 15:39:45","price":11.605,"volume":3000}
{"time":"2009-05-06 15:39:46","price":11.605,"volume":2000}
{"time":"2009-05-06 15:40:01","price":11.61,"volume":2000}
{"time":"2009-05-06 15:40:01","price":11.61,"volume":10000}
{"time":"2009-05-06 15:40:01","price":11.61,"volume":2000}
{"time":"2009-05-06 15:40:01","price":11.61,"volume":6000}
{"time":"2009-05-06 15:40:01","price":11.61,"volume":208}
{"time":"2009-05-06 15:40:06","price":11.605,"volume":8484}
{"time":"2009-05-06 15:40:47","price":11.6,"volume":14932}
{"time":"2009-05-06 15:40:47","price":11.6,"volume":26368}
{"time":"2009-05-06 15:41:49","price":11.6,"volume":974}
{"time":"2009-05-06 15:41:50","price":11.6,"volume":8578}
{"time":"2009-05-06 15:41:50","price":11.6,"volume":4080}
{"time":"2009-05-06 15:41:50","price":11.6,"volume":1600}
{"time":"2009-05-06 15:41:50","price":11.6,"volume":1432}
{"time":"2009-05-06 15:41:50","price":11.6,"volume":3778}
{"time":"2009-05-06 15:42:28","price":11.595,"volume":10000}
{"time":"2009-05-06 15:42:28","price":11.595,"volume":2000}
{"time":"2009-05-06 15:42:43","price":11.59,"volume":6374}
{"time":"2009-05-06 15:42:43","price":11.59,"volume":8984}
{"time":"2009-05-06 15:42:43","price":11.59,"volume":1000}
{"time":"2009-05-06 15:42:53","price":11.59,"volume":1404}
{"time":"2009-05-06 15:42:53","price":11.59,"volume":396}
{"time":"2009-05-06 15:43:07","price":11.59,"volume":136}
{"time":"2009-05-06 15:43:07","price":11.59,"volume":5900}
{"time":"2009-05-06 15:43:19","price":11.59,"volume":7776}
{"time":"2009-05-06 15:43:19","price":11.59,"volume":944}
{"time":"2009-05-06 15:43:33","price":11.595,"volume":200}
{"time":"2009-05-06 15:43:33","price":11.595,"volume":5000}
{"time":"2009-05-06 15:43:49","price":11.595,"volume":720}
{"time":"2009-05-06 15:44:14","price":11.595,"volume":1144}
{"time":"2009-05-06 15:44:14","price":11.595,"volume":456}
{"time":"2009-05-06 15:44:14","price":11.595,"volume":3414}
{"time":"2009-05-06 15:44:16","price":11.595,"volume":400}
{"time":"2009-05-06 15:44:16","price":11.595,"volume":1026}
{"time":"2009-05-06 15:44:17","price":11.595,"volume":574}
{"time":"2009-05-06 15:44:33","price":11.59,"volume":5244}
{"time":"2009-05-06 15:44:33","price":11.59,"volume":31446}
{"time":"2009-05-06 15:44:33","price":11.59,"volume":2000}
{"time":"2009-05-06 15:44:33","price":11.59,"volume":1000}
{"time":"2009-05-06 15:44:33","price":11.59,"volume":3158}
{"time":"2009-05-06 15:44:33","price":11.59,"volume":2692}
{"time":"2009-05-06 15:44:33","price":11.59,"volume":616}
{"time":"2009-05-06 15:44:40","price":11.59,"volume":14998}
{"time":"2009-05-06 15:44:40","price":11.59,"volume":2000}
{"time":"2009-05-06 15:44:40","price":11.59,"volume":3802}
{"time":"2009-05-06 15:45:18","price":11.595,"volume":306}
{"time":"2009-05-06 15:45:18","price":11.595,"volume":5924}
{"time":"2009-05-06 15:45:18","price":11.595,"volume":586}
{"time":"2009-05-06 15:45:39","price":11.595,"volume":3086}
{"time":"2009-05-06 15:45:39","price":11.6,"volume":4000}
{"time":"2009-05-06 15:45:39","price":11.6,"volume":1000}
{"time":"2009-05-06 15:45:39","price":11.6,"volume":1000}
{"time":"2009-05-06 15:45:39","price":11.6,"volume":4000}
{"time":"2009-05-06 15:45:39","price":11.6,"volume":1600}
{"time":"2009-05-06 15:45:39","price":11.6,"volume":1000}
{"time":"2009-05-06 15:45:39","price":11.6,"volume":5568}
{"time":"2009-05-06 15:45:39","price":11.6,"volume":2840}
{"time":"2009-05-06 15:45:39","price":11.6,"volume":4166}
{"time":"2009-05-06 15:45:39","price":11.6,"volume":10350}
{"time":"2009-05-06 15:45:39","price":11.6,"volume":1390}
{"time":"2009-05-06 15:45:39","price":11.595,"volume":2746}
{"time":"2009-05-06 15:45:39","price":11.6,"volume":180}
{"time":"2009-05-06 15:45:42","price":11.595,"volume":800}
{"time":"2009-05-06 15:45:52","price":11.595,"volume":1000}
{"time":"2009-05-06 15:46:15","price":11.605,"volume":2000}
{"time":"2009-05-06 15:46:15","price":11.605,"volume":1000}
{"time":"2009-05-06 15:46:15","price":11.605,"volume":2520}
{"time":"2009-05-06 15:46:19","price":11.595,"volume":1568}
{"time":"2009-05-06 15:46:21","price":11.595,"volume":32}
{"time":"2009-05-06 15:46:26","price":11.59,"volume":1000}
{"time":"2009-05-06 15:46:35","price":11.59,"volume":70}
{"time":"2009-05-06 15:46:35","price":11.59,"volume":10000}
{"time":"2009-05-06 15:46:35","price":11.59,"volume":2334}
{"time":"2009-05-06 15:46:35","price":11.59,"volume":1400}
{"time":"2009-05-06 15:46:35","price":11.59,"volume":2000}
{"time":"2009-05-06 15:46:35","price":11.585,"volume":1600}
{"time":"2009-05-06 15:46:35","price":11.585,"volume":2000}
{"time":"2009-05-06 15:46:35","price":11.585,"volume":3912}
{"time":"2009-05-06 15:46:36","price":11.585,"volume":120}
{"time":"2009-05-06 15:46:36","price":11.585,"volume":2864}
{"time":"2009-05-06 15:46:36","price":11.585,"volume":346}
{"time":"2009-05-06 15:46:37","price":11.58,"volume":2000}
{"time":"2009-05-06 15:46:37","price":11.58,"volume":3000}
{"time":"2009-05-06 15:46:37","price":11.58,"volume":1000}
{"time":"2009-05-06 15:46:37","price":11.58,"volume":800}
{"time":"2009-05-06 15:46:41","price":11.58,"volume":70}
{"time":"2009-05-06 15:46:42","price":11.58,"volume":530}
{"time":"2009-05-06 15:46:49","price":11.58,"volume":1400}
{"time":"2009-05-06 15:46:58","price":11.58,"volume":400}
{"time":"2009-05-06 15:46:58","price":11.58,"volume":600}
{"time":"2009-05-06 15:47:00","price":11.575,"volume":2000}
{"time":"2009-05-06 15:47:00","price":11.575,"volume":1300}
{"time":"2009-05-06 15:47:00","price":11.575,"volume":1000}
{"time":"2009-05-06 15:47:00","price":11.575,"volume":20000}
{"time":"2009-05-06 15:47:00","price":11.575,"volume":1528}
{"time":"2009-05-06 15:47:02","price":11.58,"volume":1068}
{"time":"2009-05-06 15:47:02","price":11.58,"volume":332}
{"time":"2009-05-06 15:47:07","price":11.585,"volume":4000}
{"time":"2009-05-06 15:47:21","price":11.58,"volume":2000}
{"time":"2009-05-06 15:47:27","price":11.58,"volume":826}
{"time":"2009-05-06 15:47:27","price":11.58,"volume":2600}
{"time":"2009-05-06 15:47:28","price":11.58,"volume":974}
{"time":"2009-05-06 15:47:28","price":11.575,"volume":1026}
{"time":"2009-05-06 15:47:48","price":11.575,"volume":836}
{"time":"2009-05-06 15:47:49","price":11.575,"volume":3012}
{"time":"2009-05-06 15:47:52","price":11.575,"volume":3598}
{"time":"2009-05-06 15:47:52","price":11.575,"volume":800}
{"time":"2009-05-06 15:47:55","price":11.575,"volume":4398}
{"time":"2009-05-06 15:47:57","price":11.575,"volume":134}
{"time":"2009-05-06 15:47:57","price":11.575,"volume":170}
{"time":"2009-05-06 15:47:57","price":11.575,"volume":2826}
{"time":"2009-05-06 15:47:57","price":11.575,"volume":2472}
{"time":"2009-05-06 15:48:04","price":11.575,"volume":600}
{"time":"2009-05-06 15:48:08","price":11.575,"volume":1400}
{"time":"2009-05-06 15:48:08","price":11.575,"volume":814}
{"time":"2009-05-06 15:48:08","price":11.575,"volume":3362}
{"time":"2009-05-06 15:48:21","price":11.575,"volume":2000}
{"time":"2009-05-06 15:48:21","price":11.57,"volume":1000}
{"time":"2009-05-06 15:48:21","price":11.57,"volume":1000}
{"time":"2009-05-06 15:48:21","price":11.57,"volume":342}
{"time":"2009-05-06 15:48:21","price":11.57,"volume":658}
{"time":"2009-05-06 15:48:21","price":11.57,"volume":342}
{"time":"2009-05-06 15:48:22","price":11.575,"volume":2786}
{"time":"2009-05-06 15:48:27","price":11.575,"volume":284}
{"time":"2009-05-06 15:48:27","price":11.575,"volume":400}
{"time":"2009-05-06 15:48:27","price":11.575,"volume":1116}
{"time":"2009-05-06 15:48:37","price":11.57,"volume":3000}
{"time":"2009-05-06 15:48:37","price":11.57,"volume":3000}
{"time":"2009-05-06 15:48:37","price":11.57,"volume":3000}
{"time":"2009-05-06 15:48:37","price":11.57,"volume":3000}
{"time":"2009-05-06 15:48:37","price":11.57,"volume":3000}
{"time":"2009-05-06 15:48:37","price":11.57,"volume":3000}
{"time":"2009-05-06 15:48:37","price":11.57,"volume":3000}
{"time":"2009-05-06 15:48:37","price":11.57,"volume":3000}
{"time":"2009-05-06 15:48:37","price":11.57,"volume":3000}
{"time":"2009-05-06 15:48:37","price":11.57,"volume":3000}
{"time":"2009-05-06 15:48:37","price":11.57,"volume":3000}
{"time":"2009-05-06 15:48:37","price":11.57,"volume":3000}
{"time":"2009-05-06 15:48:37","price":11.57,"volume":3000}
{"time":"2009-05-06 15:48:37","price":11.57,"volume":1784}
{"time":"2009-05-06 15:48:37","price":11.57,"volume":1216}
{"time":"2009-05-06 15:48:37","price":11.57,"volume":3000}
{"time":"2009-05-06 15:48:37","price":11.57,"volume":1000}
{"time":"2009-05-06 15:48:38","price":11.57,"volume":2000}
{"time":"2009-05-06 15:48:38","price":11.57,"volume":48000}
{"time":"2009-05-06 15:48:47","price":11.575,"volume":1800}
{"time":"2009-05-06 15:48:51","price":11.57,"volume":1930}
{"time":"2009-05-06 15:49:01","price":11.57,"volume":2946}
{"time":"2009-05-06 15:49:07","price":11.575,"volume":600}
{"time":"2009-05-06 15:49:08","price":11.57,"volume":3062}
{"time":"2009-05-06 15:49:12","price":11.57,"volume":10000}
{"time":"2009-05-06 15:49:15","price":11.57,"volume":5986}
{"time":"2009-05-06 15:49:15","price":11.57,"volume":2992}
{"time":"2009-05-06 15:49:15","price":11.57,"volume":2992}
{"time":"2009-05-06 15:49:15","price":11.57,"volume":2992}
{"time":"2009-05-06 15:49:17","price":11.57,"volume":12838}
{"time":"2009-05-06 15:49:17","price":11.57,"volume":1046}
{"time":"2009-05-06 15:49:17","price":11.57,"volume":600}
{"time":"2009-05-06 15:49:17","price":11.57,"volume":6952}
{"time":"2009-05-06 15:49:18","price":11.57,"volume":2048}
{"time":"2009-05-06 15:49:18","price":11.57,"volume":944}
{"time":"2009-05-06 15:49:18","price":11.57,"volume":2056}
{"time":"2009-05-06 15:49:18","price":11.57,"volume":936}
{"time":"2009-05-06 15:49:18","price":11.57,"volume":1064}
{"time":"2009-05-06 15:49:18","price":11.57,"volume":2698}
{"time":"2009-05-06 15:49:36","price":11.57,"volume":3488}
{"time":"2009-05-06 15:49:36","price":11.57,"volume":2600}
{"time":"2009-05-06 15:49:36","price":11.57,"volume":5560}
{"time":"2009-05-06 15:49:36","price":11.575,"volume":2000}
{"time":"2009-05-06 15:49:36","price":11.575,"volume":1246}
{"time":"2009-05-06 15:49:36","price":11.575,"volume":3000}
{"time":"2009-05-06 15:49:57","price":11.57,"volume":7400}
{"time":"2009-05-06 15:49:57","price":11.57,"volume":42}
{"time":"2009-05-06 15:50:02","price":11.575,"volume":500}
{"time":"2009-05-06 15:50:09","price":11.57,"volume":10000}
{"time":"2009-05-06 15:50:20","price":11.57,"volume":2558}
{"time":"2009-05-06 15:50:20","price":11.57,"volume":360}
{"time":"2009-05-06 15:50:30","price":11.57,"volume":812}
{"time":"2009-05-06 15:50:39","price":11.575,"volume":400}
{"time":"2009-05-06 15:50:53","price":11.575,"volume":2000}
{"time":"2009-05-06 15:50:58","price":11.575,"volume":2854}
{"time":"2009-05-06 15:51:01","price":11.58,"volume":4428}
{"time":"2009-05-06 15:51:01","price":11.58,"volume":3000}
{"time":"2009-05-06 15:51:01","price":11.58,"volume":2572}
{"time":"2009-05-06 15:51:01","price":11.58,"volume":428}
{"time":"2009-05-06 15:51:02","price":11.58,"volume":2572}
{"time":"2009-05-06 15:51:02","price":11.58,"volume":10000}
{"time":"2009-05-06 15:51:02","price":11.575,"volume":1000}
{"time":"2009-05-06 15:51:04","price":11.575,"volume":828}
{"time":"2009-05-06 15:51:04","price":11.575,"volume":172}
{"time":"2009-05-06 15:51:16","price":11.585,"volume":624}
{"time":"2009-05-06 15:51:28","price":11.585,"volume":10000}
{"time":"2009-05-06 15:51:28","price":11.585,"volume":894}
{"time":"2009-05-06 15:51:30","price":11.585,"volume":3104}
{"time":"2009-05-06 15:51:44","price":11.585,"volume":146}
{"time":"2009-05-06 15:51:44","price":11.585,"volume":54}
{"time":"2009-05-06 15:51:51","price":11.58,"volume":774}
{"time":"2009-05-06 15:51:51","price":11.58,"volume":2270}
{"time":"2009-05-06 15:51:54","price":11.58,"volume":1000}
{"time":"2009-05-06 15:51:54","price":11.58,"volume":1992}
{"time":"2009-05-06 15:51:54","price":11.58,"volume":8008}
{"time":"2009-05-06 15:51:54","price":11.58,"volume":678}
{"time":"2009-05-06 15:51:55","price":11.585,"volume":650}
{"time":"2009-05-06 15:52:10","price":11.58,"volume":2778}
{"time":"2009-05-06 15:52:12","price":11.585,"volume":10000}
{"time":"2009-05-06 15:52:18","price":11.59,"volume":2000}
{"time":"2009-05-06 15:52:18","price":11.59,"volume":1000}
{"time":"2009-05-06 15:52:18","price":11.59,"volume":17000}
{"time":"2009-05-06 15:52:28","price":11.585,"volume":1000}
{"time":"2009-05-06 15:52:46","price":11.585,"volume":3000}
{"time":"2009-05-06 15:52:46","price":11.585,"volume":3696}
{"time":"2009-05-06 15:52:46","price":11.585,"volume":1152}
{"time":"2009-05-06 15:52:46","price":11.585,"volume":1200}
{"time":"2009-05-06 15:52:46","price":11.585,"volume":304}
{"time":"2009-05-06 15:52:46","price":11.585,"volume":3648}
{"time":"2009-05-06 15:52:46","price":11.585,"volume":1000}
{"time":"2009-05-06 15:52:46","price":11.585,"volume":626}
{"time":"2009-05-06 15:52:53","price":11.58,"volume":8}
{"time":"2009-05-06 15:52:53","price":11.58,"volume":392}
{"time":"2009-05-06 15:52:53","price":11.575,"volume":2000}
{"time":"2009-05-06 15:52:53","price":11.575,"volume":774}
{"time":"2009-05-06 15:52:53","price":11.575,"volume":1000}
{"time":"2009-05-06 15:52:53","price":11.575,"volume":1778}
{"time":"2009-05-06 15:53:21","price":11.58,"volume":2000}
{"time":"2009-05-06 15:53:33","price":11.575,"volume":800}
{"time":"2009-05-06 15:53:33","price":11.575,"volume":200}
{"time":"2009-05-06 15:53:33","price":11.575,"volume":1820}
{"time":"2009-05-06 15:53:42","price":11.575,"volume":2856}
{"time":"2009-05-06 15:53:59","price":11.575,"volume":154}
{"time":"2009-05-06 15:54:04","price":11.58,"volume":10000}
{"time":"2009-05-06 15:54:06","price":11.58,"volume":200}
{"time":"2009-05-06 15:54:09","price":11.575,"volume":1822}
{"time":"2009-05-06 15:54:09","price":11.575,"volume":964}
{"time":"2009-05-06 15:54:17","price":11.575,"volume":2748}
{"time":"2009-05-06 15:54:34","price":11.58,"volume":1482}
{"time":"2009-05-06 15:54:34","price":11.58,"volume":4918}
{"time":"2009-05-06 15:54:34","price":11.58,"volume":3600}
{"time":"2009-05-06 15:54:46","price":11.58,"volume":200}
{"time":"2009-05-06 15:54:46","price":11.58,"volume":48}
{"time":"2009-05-06 15:54:46","price":11.58,"volume":9952}
{"time":"2009-05-06 15:54:47","price":11.575,"volume":1000}
{"time":"2009-05-06 15:54:47","price":11.575,"volume":1728}
{"time":"2009-05-06 15:55:09","price":11.585,"volume":774}
{"time":"2009-05-06 15:55:10","price":11.58,"volume":1368}
{"time":"2009-05-06 15:55:11","price":11.585,"volume":2884}
{"time":"2009-05-06 15:55:11","price":11.585,"volume":4172}
{"time":"2009-05-06 15:55:12","price":11.585,"volume":1026}
{"time":"2009-05-06 15:55:14","price":11.585,"volume":2992}
{"time":"2009-05-06 15:55:14","price":11.585,"volume":2534}
{"time":"2009-05-06 15:55:14","price":11.585,"volume":2908}
{"time":"2009-05-06 15:55:14","price":11.585,"volume":1566}
{"time":"2009-05-06 15:55:14","price":11.585,"volume":1200}
{"time":"2009-05-06 15:55:16","price":11.585,"volume":886}
{"time":"2009-05-06 15:55:53","price":11.585,"volume":554}
{"time":"2009-05-06 15:56:01","price":11.58,"volume":2458}
{"time":"2009-05-06 15:56:01","price":11.58,"volume":888}
{"time":"2009-05-06 15:56:01","price":11.58,"volume":4212}
{"time":"2009-05-06 15:56:02","price":11.585,"volume":2966}
{"time":"2009-05-06 15:56:02","price":11.59,"volume":2452}
{"time":"2009-05-06 15:56:14","price":11.59,"volume":548}
{"time":"2009-05-06 15:56:14","price":11.59,"volume":1164}
{"time":"2009-05-06 15:56:14","price":11.59,"volume":788}
{"time":"2009-05-06 15:56:17","price":11.585,"volume":800}
{"time":"2009-05-06 15:56:35","price":11.59,"volume":4000}
{"time":"2009-05-06 15:56:35","price":11.59,"volume":1400}
{"time":"2009-05-06 15:56:35","price":11.59,"volume":2000}
{"time":"2009-05-06 15:56:35","price":11.59,"volume":2600}
{"time":"2009-05-06 15:56:40","price":11.59,"volume":1000}
{"time":"2009-05-06 15:56:43","price":11.595,"volume":4168}
{"time":"2009-05-06 15:56:43","price":11.595,"volume":5832}
{"time":"2009-05-06 15:56:53","price":11.595,"volume":10000}
{"time":"2009-05-06 15:56:55","price":11.595,"volume":130}
{"time":"2009-05-06 15:56:55","price":11.595,"volume":1070}
{"time":"2009-05-06 15:57:08","price":11.595,"volume":1400}
{"time":"2009-05-06 15:57:23","price":11.595,"volume":1200}
{"time":"2009-05-06 15:57:37","price":11.595,"volume":800}
{"time":"2009-05-06 15:57:38","price":11.59,"volume":3000}
{"time":"2009-05-06 15:57:40","price":11.595,"volume":1008}
{"time":"2009-05-06 15:57:42","price":11.595,"volume":400}
{"time":"2009-05-06 15:57:45","price":11.595,"volume":122}
{"time":"2009-05-06 15:57:45","price":11.595,"volume":1000}
{"time":"2009-05-06 15:57:45","price":11.595,"volume":2834}
{"time":"2009-05-06 15:57:50","price":11.595,"volume":2966}
{"time":"2009-05-06 15:58:06","price":11.6,"volume":2000}
{"time":"2009-05-06 15:58:06","price":11.6,"volume":10000}
{"time":"2009-05-06 15:58:06","price":11.6,"volume":2780}
{"time":"2009-05-06 15:58:06","price":11.6,"volume":1000}
{"time":"2009-05-06 15:58:06","price":11.6,"volume":220}
{"time":"2009-05-06 15:58:23","price":11.595,"volume":1000}
{"time":"2009-05-06 15:58:23","price":11.595,"volume":1200}
{"time":"2009-05-06 15:58:39","price":11.59,"volume":2298}
{"time":"2009-05-06 15:59:15","price":11.595,"volume":600}
{"time":"2009-05-06 15:59:15","price":11.595,"volume":160}
{"time":"2009-05-06 15:59:15","price":11.595,"volume":40}
{"time":"2009-05-06 15:59:20","price":11.6,"volume":500}
{"time":"2009-05-06 15:59:31","price":11.595,"volume":1200}
{"time":"2009-05-06 15:59:32","price":11.595,"volume":48}
{"time":"2009-05-06 15:59:32","price":11.595,"volume":1400}
{"time":"2009-05-06 15:59:32","price":11.595,"volume":200}
{"time":"2009-05-06 15:59:32","price":11.6,"volume":2800}
{"time":"2009-05-06 15:59:32","price":11.6,"volume":5888}
{"time":"2009-05-06 15:59:32","price":11.6,"volume":2000}
{"time":"2009-05-06 15:59:33","price":11.6,"volume":1664}
{"time":"2009-05-06 15:59:49","price":11.595,"volume":400}
{"time":"2009-05-06 16:00:03","price":11.6,"volume":1356}
{"time":"2009-05-06 16:00:03","price":11.6,"volume":1366}
{"time":"2009-05-06 16:00:05","price":11.6,"volume":1296}
{"time":"2009-05-06 16:00:06","price":11.6,"volume":600}
{"time":"2009-05-06 16:00:10","price":11.6,"volume":2072}
{"time":"2009-05-06 16:00:30","price":11.605,"volume":10000}
{"time":"2009-05-06 16:00:30","price":11.605,"volume":2000}
{"time":"2009-05-06 16:00:30","price":11.605,"volume":2962}
{"time":"2009-05-06 16:00:30","price":11.605,"volume":1000}
{"time":"2009-05-06 16:00:30","price":11.605,"volume":28338}
{"time":"2009-05-06 16:00:30","price":11.61,"volume":698}
{"time":"2009-05-06 16:00:30","price":11.61,"volume":3792}
{"time":"2009-05-06 16:00:30","price":11.61,"volume":200}
{"time":"2009-05-06 16:00:30","price":11.61,"volume":2000}
{"time":"2009-05-06 16:00:30","price":11.61,"volume":1000}
{"time":"2009-05-06 16:00:30","price":11.61,"volume":10386}
{"time":"2009-05-06 16:00:30","price":11.61,"volume":2722}
{"time":"2009-05-06 16:00:30","price":11.61,"volume":600}
{"time":"2009-05-06 16:00:30","price":11.61,"volume":4000}
{"time":"2009-05-06 16:00:30","price":11.61,"volume":3068}
{"time":"2009-05-06 16:00:30","price":11.61,"volume":4000}
{"time":"2009-05-06 16:00:30","price":11.61,"volume":1000}
{"time":"2009-05-06 16:00:30","price":11.61,"volume":2000}
{"time":"2009-05-06 16:00:30","price":11.61,"volume":6000}
{"time":"2009-05-06 16:00:30","price":11.61,"volume":2000}
{"time":"2009-05-06 16:00:30","price":11.61,"volume":2000}
{"time":"2009-05-06 16:00:30","price":11.61,"volume":1000}
{"time":"2009-05-06 16:00:30","price":11.61,"volume":1362}
{"time":"2009-05-06 16:00:32","price":11.61,"volume":638}
{"time":"2009-05-06 16:00:32","price":11.61,"volume":1400}
{"time":"2009-05-06 16:00:32","price":11.61,"volume":4076}
{"time":"2009-05-06 16:00:44","price":11.61,"volume":2000}
{"time":"2009-05-06 16:00:44","price":11.61,"volume":54}
{"time":"2009-05-06 16:00:44","price":11.61,"volume":2860}
{"time":"2009-05-06 16:00:44","price":11.61,"volume":2000}
{"time":"2009-05-06 16:00:44","price":11.61,"volume":1200}
{"time":"2009-05-06 16:00:44","price":11.61,"volume":3600}
{"time":"2009-05-06 16:00:48","price":11.61,"volume":2000}
{"time":"2009-05-06 16:00:48","price":11.61,"volume":964}
{"time":"2009-05-06 16:00:48","price":11.61,"volume":2280}
{"time":"2009-05-06 16:00:49","price":11.61,"volume":1244}
{"time":"2009-05-06 16:00:56","price":11.61,"volume":756}
{"time":"2009-05-06 16:00:56","price":11.61,"volume":4244}
{"time":"2009-05-06 16:00:56","price":11.61,"volume":5736}
{"time":"2009-05-06 16:01:03","price":11.61,"volume":20}
{"time":"2009-05-06 16:01:03","price":11.61,"volume":2000}
{"time":"2009-05-06 16:01:03","price":11.61,"volume":1200}
{"time":"2009-05-06 16:01:03","price":11.61,"volume":2780}
{"time":"2009-05-06 16:01:07","price":11.61,"volume":2000}
{"time":"2009-05-06 16:01:07","price":11.61,"volume":2710}
{"time":"2009-05-06 16:01:11","price":11.61,"volume":2000}
{"time":"2009-05-06 16:01:11","price":11.61,"volume":2000}
{"time":"2009-05-06 16:01:12","price":11.61,"volume":800}
{"time":"2009-05-06 16:01:12","price":11.61,"volume":800}
{"time":"2009-05-06 16:01:12","price":11.61,"volume":400}
{"time":"2009-05-06 16:01:12","price":11.61,"volume":34}
{"time":"2009-05-06 16:01:14","price":11.61,"volume":864}
{"time":"2009-05-06 16:01:14","price":11.605,"volume":1440}
{"time":"2009-05-06 16:01:19","price":11.61,"volume":4702}
{"time":"2009-05-06 16:01:22","price":11.61,"volume":3658}
{"time":"2009-05-06 16:02:26","price":11.605,"volume":400}
{"time":"2009-05-06 16:02:48","price":11.61,"volume":200}
{"time":"2009-05-06 16:02:51","price":11.61,"volume":14700}
{"time":"2009-05-06 16:02:51","price":11.61,"volume":2084}
{"time":"2009-05-06 16:02:51","price":11.61,"volume":450}
{"time":"2009-05-06 16:02:51","price":11.61,"volume":1254}
{"time":"2009-05-06 16:02:51","price":11.61,"volume":5656}
{"time":"2009-05-06 16:02:51","price":11.61,"volume":220}
{"time":"2009-05-06 16:02:51","price":11.61,"volume":1780}
{"time":"2009-05-06 16:02:51","price":11.61,"volume":11296}
{"time":"2009-05-06 16:02:53","price":11.615,"volume":3824}
{"time":"2009-05-06 16:02:53","price":11.615,"volume":10000}
{"time":"2009-05-06 16:02:57","price":11.615,"volume":2000}
{"time":"2009-05-06 16:02:58","price":11.62,"volume":10000}
{"time":"2009-05-06 16:02:58","price":11.62,"volume":10000}
{"time":"2009-05-06 16:02:58","price":11.62,"volume":10000}
{"time":"2009-05-06 16:03:05","price":11.62,"volume":10000}
{"time":"2009-05-06 16:03:07","price":11.615,"volume":800}
{"time":"2009-05-06 16:03:07","price":11.615,"volume":2890}
{"time":"2009-05-06 16:03:07","price":11.615,"volume":10000}
{"time":"2009-05-06 16:03:07","price":11.615,"volume":2836}
{"time":"2009-05-06 16:03:07","price":11.615,"volume":4000}
{"time":"2009-05-06 16:03:07","price":11.615,"volume":338}
{"time":"2009-05-06 16:03:20","price":11.615,"volume":3554}
{"time":"2009-05-06 16:03:20","price":11.615,"volume":2764}
{"time":"2009-05-06 16:03:23","price":11.61,"volume":4000}
{"time":"2009-05-06 16:03:23","price":11.61,"volume":20000}
{"time":"2009-05-06 16:03:23","price":11.61,"volume":1006}
{"time":"2009-05-06 16:03:27","price":11.605,"volume":720}
{"time":"2009-05-06 16:03:46","price":11.605,"volume":80}
{"time":"2009-05-06 16:03:53","price":11.61,"volume":3092}
{"time":"2009-05-06 16:04:03","price":11.61,"volume":2000}
{"time":"2009-05-06 16:04:35","price":11.61,"volume":2000}
{"time":"2009-05-06 16:04:35","price":11.61,"volume":1400}
{"time":"2009-05-06 16:04:35","price":11.61,"volume":482}
{"time":"2009-05-06 16:04:38","price":11.615,"volume":2000}
{"time":"2009-05-06 16:04:54","price":11.615,"volume":3486}
{"time":"2009-05-06 16:04:55","price":11.61,"volume":1302}
{"time":"2009-05-06 16:05:00","price":11.615,"volume":3000}
{"time":"2009-05-06 16:05:21","price":11.615,"volume":10}
{"time":"2009-05-06 16:05:28","price":11.615,"volume":1504}
{"time":"2009-05-06 16:05:28","price":11.615,"volume":2688}
{"time":"2009-05-06 16:05:28","price":11.615,"volume":3236}
{"time":"2009-05-06 16:05:28","price":11.62,"volume":3482}
{"time":"2009-05-06 16:05:35","price":11.62,"volume":2000}
{"time":"2009-05-06 16:05:35","price":11.62,"volume":10000}
{"time":"2009-05-06 16:05:35","price":11.62,"volume":1000}
{"time":"2009-05-06 16:05:35","price":11.62,"volume":8000}
{"time":"2009-05-06 16:05:35","price":11.62,"volume":4068}
{"time":"2009-05-06 16:05:35","price":11.62,"volume":2000}
{"time":"2009-05-06 16:05:35","price":11.62,"volume":2962}
{"time":"2009-05-06 16:05:35","price":11.62,"volume":18000}
{"time":"2009-05-06 16:05:43","price":11.62,"volume":1970}
{"time":"2009-05-06 16:05:43","price":11.62,"volume":4732}
{"time":"2009-05-06 16:05:43","price":11.62,"volume":2000}
{"time":"2009-05-06 16:05:44","price":11.62,"volume":3268}
{"time":"2009-05-06 16:05:44","price":11.62,"volume":80}
{"time":"2009-05-06 16:05:44","price":11.62,"volume":1720}
{"time":"2009-05-06 16:05:44","price":11.62,"volume":274}
{"time":"2009-05-06 16:05:47","price":11.62,"volume":3258}
{"time":"2009-05-06 16:05:54","price":11.625,"volume":1000}
{"time":"2009-05-06 16:05:54","price":11.625,"volume":2000}
{"time":"2009-05-06 16:05:54","price":11.625,"volume":5400}
{"time":"2009-05-06 16:06:15","price":11.625,"volume":4600}
{"time":"2009-05-06 16:06:15","price":11.625,"volume":2926}
{"time":"2009-05-06 16:06:15","price":11.625,"volume":1380}
{"time":"2009-05-06 16:06:15","price":11.625,"volume":4680}
{"time":"2009-05-06 16:06:35","price":11.625,"volume":10000}
{"time":"2009-05-06 16:06:46","price":11.625,"volume":582}
{"time":"2009-05-06 16:07:04","price":11.625,"volume":1400}
{"time":"2009-05-06 16:07:04","price":11.625,"volume":8600}
{"time":"2009-05-06 16:07:04","price":11.625,"volume":11400}
{"time":"2009-05-06 16:07:04","price":11.625,"volume":2510}
{"time":"2009-05-06 16:07:15","price":11.62,"volume":110}
{"time":"2009-05-06 16:07:31","price":11.62,"volume":960}
{"time":"2009-05-06 16:07:31","price":11.62,"volume":3198}
{"time":"2009-05-06 16:08:09","price":11.625,"volume":2000}
{"time":"2009-05-06 16:08:12","price":11.62,"volume":9890}
{"time":"2009-05-06 16:08:12","price":11.62,"volume":800}
{"time":"2009-05-06 16:08:12","price":11.62,"volume":1400}
{"time":"2009-05-06 16:08:12","price":11.62,"volume":2054}
{"time":"2009-05-06 16:08:12","price":11.62,"volume":5842}
{"time":"2009-05-06 16:08:12","price":11.62,"volume":692}
{"time":"2009-05-06 16:08:12","price":11.62,"volume":754}
{"time":"2009-05-06 16:08:12","price":11.62,"volume":5670}
{"time":"2009-05-06 16:08:12","price":11.62,"volume":8000}
{"time":"2009-05-06 16:08:13","price":11.62,"volume":7474}
{"time":"2009-05-06 16:08:14","price":11.62,"volume":5000}
{"time":"2009-05-06 16:08:14","price":11.62,"volume":8154}
{"time":"2009-05-06 16:08:14","price":11.62,"volume":8734}
{"time":"2009-05-06 16:08:17","price":11.62,"volume":20000}
{"time":"2009-05-06 16:08:18","price":11.62,"volume":1126}
{"time":"2009-05-06 16:08:18","price":11.62,"volume":4000}
{"time":"2009-05-06 16:08:18","price":11.62,"volume":4000}
{"time":"2009-05-06 16:08:18","price":11.62,"volume":874}
{"time":"2009-05-06 16:08:42","price":11.62,"volume":4994}
{"time":"2009-05-06 16:08:46","price":11.62,"volume":1700}
{"time":"2009-05-06 16:09:05","price":11.62,"volume":200}
{"time":"2009-05-06 16:09:09","price":11.62,"volume":1106}
{"time":"2009-05-06 16:09:09","price":11.62,"volume":2498}
{"time":"2009-05-06 16:09:09","price":11.62,"volume":3382}
{"time":"2009-05-06 16:09:31","price":11.615,"volume":1600}
{"time":"2009-05-06 16:09:31","price":11.61,"volume":20}
{"time":"2009-05-06 16:09:49","price":11.615,"volume":1402}
{"time":"2009-05-06 16:09:49","price":11.615,"volume":946}
{"time":"2009-05-06 16:09:52","price":11.615,"volume":608}
{"time":"2009-05-06 16:09:52","price":11.615,"volume":1750}
{"time":"2009-05-06 16:09:56","price":11.61,"volume":674}
{"time":"2009-05-06 16:09:56","price":11.61,"volume":2000}
{"time":"2009-05-06 16:09:56","price":11.61,"volume":1000}
{"time":"2009-05-06 16:09:56","price":11.61,"volume":6000}
{"time":"2009-05-06 16:09:56","price":11.61,"volume":8254}
{"time":"2009-05-06 16:09:56","price":11.61,"volume":2}
{"time":"2009-05-06 16:10:22","price":11.615,"volume":784}
{"time":"2009-05-06 16:10:23","price":11.61,"volume":1746}
{"time":"2009-05-06 16:10:23","price":11.61,"volume":12}
{"time":"2009-05-06 16:10:46","price":11.61,"volume":1788}
{"time":"2009-05-06 16:10:46","price":11.61,"volume":8000}
{"time":"2009-05-06 16:10:46","price":11.61,"volume":212}
{"time":"2009-05-06 16:10:53","price":11.61,"volume":488}
{"time":"2009-05-06 16:10:53","price":11.61,"volume":3512}
{"time":"2009-05-06 16:11:08","price":11.61,"volume":66}
{"time":"2009-05-06 16:11:08","price":11.61,"volume":1800}
{"time":"2009-05-06 16:11:08","price":11.605,"volume":134}
{"time":"2009-05-06 16:11:13","price":11.61,"volume":4000}
{"time":"2009-05-06 16:11:14","price":11.61,"volume":1000}
{"time":"2009-05-06 16:11:15","price":11.61,"volume":2988}
{"time":"2009-05-06 16:11:20","price":11.61,"volume":664}
{"time":"2009-05-06 16:11:20","price":11.61,"volume":19538}
{"time":"2009-05-06 16:11:20","price":11.61,"volume":2000}
{"time":"2009-05-06 16:11:20","price":11.61,"volume":7656}
{"time":"2009-05-06 16:11:22","price":11.61,"volume":2790}
{"time":"2009-05-06 16:11:27","price":11.61,"volume":200}
{"time":"2009-05-06 16:11:27","price":11.61,"volume":1000}
{"time":"2009-05-06 16:11:56","price":11.615,"volume":2156}
{"time":"2009-05-06 16:11:56","price":11.615,"volume":1600}
{"time":"2009-05-06 16:12:14","price":11.615,"volume":2722}
{"time":"2009-05-06 16:12:14","price":11.615,"volume":1200}
{"time":"2009-05-06 16:12:14","price":11.615,"volume":40}
{"time":"2009-05-06 16:12:14","price":11.615,"volume":6038}
{"time":"2009-05-06 16:12:23","price":11.61,"volume":200}
{"time":"2009-05-06 16:12:26","price":11.615,"volume":2872}
{"time":"2009-05-06 16:12:42","price":11.62,"volume":2000}
{"time":"2009-05-06 16:12:42","price":11.62,"volume":80}
{"time":"2009-05-06 16:12:45","price":11.615,"volume":3964}
{"time":"2009-05-06 16:12:45","price":11.615,"volume":2000}
{"time":"2009-05-06 16:12:45","price":11.615,"volume":1164}
{"time":"2009-05-06 16:12:45","price":11.615,"volume":836}
{"time":"2009-05-06 16:12:45","price":11.615,"volume":764}
{"time":"2009-05-06 16:12:59","price":11.615,"volume":1740}
{"time":"2009-05-06 16:13:15","price":11.615,"volume":200}
{"time":"2009-05-06 16:13:17","price":11.615,"volume":60}
{"time":"2009-05-06 16:13:17","price":11.615,"volume":1740}
{"time":"2009-05-06 16:13:34","price":11.61,"volume":5800}
{"time":"2009-05-06 16:13:34","price":11.61,"volume":2000}
{"time":"2009-05-06 16:13:34","price":11.61,"volume":10000}
{"time":"2009-05-06 16:13:34","price":11.61,"volume":2722}
{"time":"2009-05-06 16:13:34","price":11.61,"volume":2000}
{"time":"2009-05-06 16:13:34","price":11.61,"volume":10000}
{"time":"2009-05-06 16:13:34","price":11.61,"volume":1000}
{"time":"2009-05-06 16:13:34","price":11.61,"volume":9172}
{"time":"2009-05-06 16:14:12","price":11.615,"volume":400}
{"time":"2009-05-06 16:14:24","price":11.61,"volume":238}
{"time":"2009-05-06 16:14:24","price":11.61,"volume":590}
{"time":"2009-05-06 16:14:24","price":11.61,"volume":998}
{"time":"2009-05-06 16:14:24","price":11.61,"volume":1016}
{"time":"2009-05-06 16:14:29","price":11.61,"volume":784}
{"time":"2009-05-06 16:14:29","price":11.61,"volume":150}
{"time":"2009-05-06 16:14:45","price":11.61,"volume":1400}
{"time":"2009-05-06 16:14:49","price":11.605,"volume":1380}
{"time":"2009-05-06 16:14:49","price":11.605,"volume":6648}
{"time":"2009-05-06 16:14:49","price":11.605,"volume":1038}
{"time":"2009-05-06 16:14:49","price":11.605,"volume":10000}
{"time":"2009-05-06 16:14:49","price":11.605,"volume":10000}
{"time":"2009-05-06 16:14:53","price":11.6,"volume":1600}
{"time":"2009-05-06 16:14:53","price":11.6,"volume":186}
{"time":"2009-05-06 16:15:01","price":11.605,"volume":504}
{"time":"2009-05-06 16:15:12","price":11.605,"volume":1224}
{"time":"2009-05-06 16:15:12","price":11.605,"volume":176}
{"time":"2009-05-06 16:15:12","price":11.6,"volume":1014}
{"time":"2009-05-06 16:15:12","price":11.6,"volume":1734}
{"time":"2009-05-06 16:15:12","price":11.605,"volume":4164}
{"time":"2009-05-06 16:15:12","price":11.605,"volume":460}
{"time":"2009-05-06 16:15:28","price":11.61,"volume":4000}
{"time":"2009-05-06 16:16:05","price":11.605,"volume":4888}
{"time":"2009-05-06 16:16:05","price":11.605,"volume":4000}
{"time":"2009-05-06 16:16:05","price":11.605,"volume":4000}
{"time":"2009-05-06 16:16:05","price":11.605,"volume":890}
{"time":"2009-05-06 16:16:08","price":11.605,"volume":1200}
{"time":"2009-05-06 16:16:08","price":11.605,"volume":2938}
{"time":"2009-05-06 16:16:12","price":11.605,"volume":4000}
{"time":"2009-05-06 16:16:12","price":11.605,"volume":6000}
{"time":"2009-05-06 16:16:16","price":11.61,"volume":48}
{"time":"2009-05-06 16:16:16","price":11.6,"volume":20000}
{"time":"2009-05-06 16:16:16","price":11.6,"volume":12212}
{"time":"2009-05-06 16:16:29","price":11.605,"volume":1000}
{"time":"2009-05-06 16:16:29","price":11.605,"volume":600}
{"time":"2009-05-06 16:16:31","price":11.6,"volume":11538}
{"time":"2009-05-06 16:16:31","price":11.605,"volume":1400}
{"time":"2009-05-06 16:16:31","price":11.605,"volume":1376}
{"time":"2009-05-06 16:16:31","price":11.61,"volume":4000}
{"time":"2009-05-06 16:16:31","price":11.61,"volume":254}
{"time":"2009-05-06 16:16:34","price":11.61,"volume":1746}
{"time":"2009-05-06 16:16:35","price":11.605,"volume":48}
{"time":"2009-05-06 16:16:35","price":11.605,"volume":1952}
{"time":"2009-05-06 16:16:35","price":11.605,"volume":2288}
{"time":"2009-05-06 16:16:35","price":11.6,"volume":2200}
{"time":"2009-05-06 16:16:38","price":11.605,"volume":1400}
{"time":"2009-05-06 16:16:38","price":11.605,"volume":2942}
{"time":"2009-05-06 16:16:40","price":11.605,"volume":2992}
{"time":"2009-05-06 16:16:40","price":11.605,"volume":2666}
{"time":"2009-05-06 16:16:40","price":11.605,"volume":326}
{"time":"2009-05-06 16:16:40","price":11.605,"volume":1938}
{"time":"2009-05-06 16:16:40","price":11.605,"volume":384}
{"time":"2009-05-06 16:16:43","price":11.605,"volume":726}
{"time":"2009-05-06 16:16:43","price":11.605,"volume":2266}
{"time":"2009-05-06 16:16:43","price":11.605,"volume":2992}
{"time":"2009-05-06 16:16:43","price":11.605,"volume":2992}
{"time":"2009-05-06 16:16:48","price":11.605,"volume":5340}
{"time":"2009-05-06 16:16:50","price":11.605,"volume":4660}
{"time":"2009-05-06 16:16:51","price":11.605,"volume":5340}
{"time":"2009-05-06 16:16:51","price":11.605,"volume":1400}
{"time":"2009-05-06 16:16:52","price":11.605,"volume":3260}
{"time":"2009-05-06 16:16:54","price":11.61,"volume":1768}
{"time":"2009-05-06 16:16:54","price":11.61,"volume":8232}
{"time":"2009-05-06 16:16:54","price":11.61,"volume":8494}
{"time":"2009-05-06 16:17:13","price":11.605,"volume":478}
{"time":"2009-05-06 16:17:14","price":11.605,"volume":3092}
{"time":"2009-05-06 16:17:16","price":11.605,"volume":6430}
{"time":"2009-05-06 16:17:16","price":11.605,"volume":1200}
{"time":"2009-05-06 16:17:35","price":11.605,"volume":1200}
{"time":"2009-05-06 16:17:47","price":11.6,"volume":8570}
{"time":"2009-05-06 16:17:52","price":11.6,"volume":2992}
{"time":"2009-05-06 16:17:52","price":11.6,"volume":2992}
{"time":"2009-05-06 16:17:57","price":11.6,"volume":2738}
{"time":"2009-05-06 16:18:02","price":11.605,"volume":1170}
{"time":"2009-05-06 16:18:02","price":11.605,"volume":7402}
{"time":"2009-05-06 16:18:02","price":11.605,"volume":2598}
{"time":"2009-05-06 16:18:33","price":11.605,"volume":10000}
{"time":"2009-05-06 16:18:41","price":11.61,"volume":400}
{"time":"2009-05-06 16:18:41","price":11.605,"volume":2964}
{"time":"2009-05-06 16:18:41","price":11.605,"volume":2692}
{"time":"2009-05-06 16:18:42","price":11.61,"volume":19600}
{"time":"2009-05-06 16:18:42","price":11.61,"volume":2704}
{"time":"2009-05-06 16:18:42","price":11.61,"volume":2760}
{"time":"2009-05-06 16:18:42","price":11.61,"volume":3322}
{"time":"2009-05-06 16:18:42","price":11.61,"volume":2000}
{"time":"2009-05-06 16:18:42","price":11.61,"volume":3764}
{"time":"2009-05-06 16:18:53","price":11.61,"volume":5790}
{"time":"2009-05-06 16:19:10","price":11.61,"volume":2818}
{"time":"2009-05-06 16:19:19","price":11.61,"volume":2860}
{"time":"2009-05-06 16:19:43","price":11.61,"volume":8532}
{"time":"2009-05-06 16:19:43","price":11.61,"volume":5322}
{"time":"2009-05-06 16:19:43","price":11.61,"volume":1200}
{"time":"2009-05-06 16:19:43","price":11.61,"volume":5424}
{"time":"2009-05-06 16:19:43","price":11.61,"volume":1134}
{"time":"2009-05-06 16:19:43","price":11.61,"volume":1092}
{"time":"2009-05-06 16:19:44","price":11.61,"volume":50}
{"time":"2009-05-06 16:19:44","price":11.61,"volume":12286}
{"time":"2009-05-06 16:19:47","price":11.61,"volume":2992}
{"time":"2009-05-06 16:19:47","price":11.61,"volume":15562}
{"time":"2009-05-06 16:19:47","price":11.61,"volume":1446}
{"time":"2009-05-06 16:19:47","price":11.61,"volume":100}
{"time":"2009-05-06 16:19:47","price":11.61,"volume":500}
{"time":"2009-05-06 16:19:48","price":11.61,"volume":10000}
{"time":"2009-05-06 16:19:49","price":11.61,"volume":200}
{"time":"2009-05-06 16:19:49","price":11.61,"volume":2000}
{"time":"2009-05-06 16:19:59","price":11.61,"volume":9264}
{"time":"2009-05-06 16:19:59","price":11.61,"volume":1908}
{"time":"2009-05-06 16:19:59","price":11.61,"volume":8354}
{"time":"2009-05-06 16:19:59","price":11.61,"volume":474}
{"time":"2009-05-06 16:20:02","price":11.61,"volume":1600}
{"time":"2009-05-06 16:20:03","price":11.61,"volume":400}
{"time":"2009-05-06 16:20:03","price":11.605,"volume":200}
{"time":"2009-05-06 16:20:04","price":11.61,"volume":400}
{"time":"2009-05-06 16:20:04","price":11.61,"volume":3200}
{"time":"2009-05-06 16:20:04","price":11.605,"volume":1800}
{"time":"2009-05-06 16:20:04","price":11.605,"volume":1000}
{"time":"2009-05-06 16:20:04","price":11.605,"volume":17200}
{"time":"2009-05-06 16:20:06","price":11.605,"volume":10000}
{"time":"2009-05-06 16:20:07","price":11.605,"volume":2768}
{"time":"2009-05-06 16:20:09","price":11.605,"volume":10032}
{"time":"2009-05-06 16:20:09","price":11.605,"volume":19968}
{"time":"2009-05-06 16:20:09","price":11.605,"volume":32}
{"time":"2009-05-06 16:20:09","price":11.605,"volume":1012}
{"time":"2009-05-06 16:20:09","price":11.605,"volume":5362}
{"time":"2009-05-06 16:20:09","price":11.605,"volume":2572}
{"time":"2009-05-06 16:20:10","price":11.6,"volume":10000}
{"time":"2009-05-06 16:20:14","price":11.6,"volume":8958}
{"time":"2009-05-06 16:20:14","price":11.6,"volume":442}
{"time":"2009-05-06 16:20:15","price":11.6,"volume":10000}
{"time":"2009-05-06 16:20:15","price":11.6,"volume":2400}
{"time":"2009-05-06 16:20:17","price":11.6,"volume":148}
{"time":"2009-05-06 16:20:17","price":11.6,"volume":1186}
{"time":"2009-05-06 16:20:17","price":11.6,"volume":864}
{"time":"2009-05-06 16:20:17","price":11.6,"volume":82}
{"time":"2009-05-06 16:20:17","price":11.6,"volume":1582}
{"time":"2009-05-06 16:20:17","price":11.6,"volume":936}
{"time":"2009-05-06 16:20:17","price":11.6,"volume":200}
{"time":"2009-05-06 16:20:17","price":11.6,"volume":4390}
{"time":"2009-05-06 16:20:17","price":11.6,"volume":244}
{"time":"2009-05-06 16:20:29","price":11.595,"volume":3000}
{"time":"2009-05-06 16:20:29","price":11.595,"volume":1800}
{"time":"2009-05-06 16:20:29","price":11.595,"volume":3000}
{"time":"2009-05-06 16:20:29","price":11.59,"volume":2200}
{"time":"2009-05-06 16:20:34","price":11.59,"volume":400}
{"time":"2009-05-06 16:20:38","price":11.59,"volume":2408}
{"time":"2009-05-06 16:20:57","price":11.59,"volume":2192}
{"time":"2009-05-06 16:20:57","price":11.59,"volume":6332}
{"time":"2009-05-06 16:20:57","price":11.59,"volume":2990}
{"time":"2009-05-06 16:20:57","price":11.59,"volume":4372}
{"time":"2009-05-06 16:20:57","price":11.59,"volume":2000}
{"time":"2009-05-06 16:20:57","price":11.59,"volume":976}
{"time":"2009-05-06 16:20:57","price":11.59,"volume":778}
{"time":"2009-05-06 16:21:02","price":11.59,"volume":360}
{"time":"2009-05-06 16:21:02","price":11.59,"volume":10338}
{"time":"2009-05-06 16:21:02","price":11.59,"volume":800}
{"time":"2009-05-06 16:21:08","price":11.59,"volume":4602}
{"time":"2009-05-06 16:21:08","price":11.59,"volume":4198}
{"time":"2009-05-06 16:21:08","price":11.59,"volume":2054}
{"time":"2009-05-06 16:21:32","price":11.585,"volume":4172}
{"time":"2009-05-06 16:21:33","price":11.585,"volume":2672}
{"time":"2009-05-06 16:21:33","price":11.585,"volume":1000}
{"time":"2009-05-06 16:21:45","price":11.59,"volume":2000}
{"time":"2009-05-06 16:21:56","price":11.59,"volume":200}
{"time":"2009-05-06 16:22:05","price":11.59,"volume":2838}
{"time":"2009-05-06 16:22:05","price":11.59,"volume":1668}
{"time":"2009-05-06 16:22:08","price":11.59,"volume":1000}
{"time":"2009-05-06 16:22:08","price":11.59,"volume":2946}
{"time":"2009-05-06 16:22:27","price":11.595,"volume":1404}
{"time":"2009-05-06 16:22:27","price":11.595,"volume":1392}
{"time":"2009-05-06 16:22:28","price":11.59,"volume":1800}
{"time":"2009-05-06 16:22:36","price":11.59,"volume":6582}
{"time":"2009-05-06 16:22:36","price":11.59,"volume":18072}
{"time":"2009-05-06 16:22:37","price":11.59,"volume":5346}
{"time":"2009-05-06 16:22:37","price":11.585,"volume":1000}
{"time":"2009-05-06 16:22:38","price":11.59,"volume":600}
{"time":"2009-05-06 16:22:49","price":11.59,"volume":1310}
{"time":"2009-05-06 16:22:49","price":11.59,"volume":8690}
{"time":"2009-05-06 16:23:10","price":11.585,"volume":6118}
{"time":"2009-05-06 16:23:10","price":11.585,"volume":1600}
{"time":"2009-05-06 16:23:10","price":11.585,"volume":12282}
{"time":"2009-05-06 16:23:17","price":11.58,"volume":800}
{"time":"2009-05-06 16:23:17","price":11.58,"volume":1202}
{"time":"2009-05-06 16:23:17","price":11.58,"volume":2000}
{"time":"2009-05-06 16:23:17","price":11.58,"volume":1000}
{"time":"2009-05-06 16:23:17","price":11.58,"volume":4000}
{"time":"2009-05-06 16:23:17","price":11.58,"volume":2014}
{"time":"2009-05-06 16:23:17","price":11.58,"volume":6146}
{"time":"2009-05-06 16:23:17","price":11.58,"volume":2838}
{"time":"2009-05-06 16:23:27","price":11.58,"volume":2888}
{"time":"2009-05-06 16:23:28","price":11.58,"volume":7112}
{"time":"2009-05-06 16:23:36","price":11.58,"volume":1000}
{"time":"2009-05-06 16:23:39","price":11.58,"volume":1932}
{"time":"2009-05-06 16:23:44","price":11.58,"volume":1200}
{"time":"2009-05-06 16:23:44","price":11.575,"volume":2000}
{"time":"2009-05-06 16:23:44","price":11.575,"volume":752}
{"time":"2009-05-06 16:23:57","price":11.575,"volume":100}
{"time":"2009-05-06 16:23:57","price":11.575,"volume":7186}
{"time":"2009-05-06 16:23:57","price":11.575,"volume":1098}
{"time":"2009-05-06 16:23:57","price":11.575,"volume":1800}
{"time":"2009-05-06 16:23:57","price":11.575,"volume":4000}
{"time":"2009-05-06 16:23:57","price":11.575,"volume":7594}
{"time":"2009-05-06 16:24:00","price":11.575,"volume":8222}
{"time":"2009-05-06 16:24:04","price":11.58,"volume":824}
{"time":"2009-05-06 16:24:30","price":11.575,"volume":4908}
{"time":"2009-05-06 16:24:30","price":11.575,"volume":1400}
{"time":"2009-05-06 16:24:30","price":11.575,"volume":10058}
{"time":"2009-05-06 16:24:41","price":11.575,"volume":10000}
{"time":"2009-05-06 16:24:42","price":11.575,"volume":3634}
{"time":"2009-05-06 16:24:42","price":11.575,"volume":2000}
{"time":"2009-05-06 16:24:42","price":11.575,"volume":2922}
{"time":"2009-05-06 16:24:42","price":11.575,"volume":1444}
{"time":"2009-05-06 16:24:42","price":11.575,"volume":556}
{"time":"2009-05-06 16:24:42","price":11.575,"volume":1000}
{"time":"2009-05-06 16:24:49","price":11.575,"volume":1800}
{"time":"2009-05-06 16:24:59","price":11.575,"volume":900}
{"time":"2009-05-06 16:25:00","price":11.575,"volume":400}
{"time":"2009-05-06 16:25:00","price":11.575,"volume":200}
{"time":"2009-05-06 16:25:00","price":11.575,"volume":18}
{"time":"2009-05-06 16:25:00","price":11.575,"volume":482}
{"time":"2009-05-06 16:25:09","price":11.575,"volume":800}
{"time":"2009-05-06 16:25:09","price":11.58,"volume":1000}
{"time":"2009-05-06 16:26:06","price":11.575,"volume":1800}
{"time":"2009-05-06 16:26:06","price":11.575,"volume":800}
{"time":"2009-05-06 16:26:06","price":11.575,"volume":1148}
{"time":"2009-05-06 16:26:06","price":11.575,"volume":2822}
{"time":"2009-05-06 16:26:06","price":11.575,"volume":2054}
{"time":"2009-05-06 16:26:06","price":11.575,"volume":600}
{"time":"2009-05-06 16:26:07","price":11.575,"volume":1400}
{"time":"2009-05-06 16:26:07","price":11.575,"volume":1988}
{"time":"2009-05-06 16:26:09","price":11.57,"volume":10000}
{"time":"2009-05-06 16:26:09","price":11.57,"volume":520}
{"time":"2009-05-06 16:26:09","price":11.57,"volume":10000}
{"time":"2009-05-06 16:26:09","price":11.57,"volume":18692}
{"time":"2009-05-06 16:26:09","price":11.57,"volume":1308}
{"time":"2009-05-06 16:26:09","price":11.57,"volume":1926}
{"time":"2009-05-06 16:26:09","price":11.57,"volume":2766}
{"time":"2009-05-06 16:26:09","price":11.57,"volume":800}
{"time":"2009-05-06 16:26:09","price":11.57,"volume":1200}
{"time":"2009-05-06 16:26:09","price":11.57,"volume":10000}
{"time":"2009-05-06 16:26:09","price":11.57,"volume":19876}
{"time":"2009-05-06 16:26:10","price":11.57,"volume":10000}
{"time":"2009-05-06 16:26:10","price":11.57,"volume":7600}
{"time":"2009-05-06 16:26:11","price":11.57,"volume":1000}
{"time":"2009-05-06 16:26:11","price":11.57,"volume":4502}
{"time":"2009-05-06 16:26:13","price":11.575,"volume":1110}
{"time":"2009-05-06 16:26:13","price":11.57,"volume":4498}
{"time":"2009-05-06 16:26:13","price":11.57,"volume":15502}
{"time":"2009-05-06 16:26:14","price":11.57,"volume":2926}
{"time":"2009-05-06 16:26:19","price":11.57,"volume":2956}
{"time":"2009-05-06 16:26:19","price":11.57,"volume":4118}
{"time":"2009-05-06 16:26:19","price":11.57,"volume":60}
{"time":"2009-05-06 16:26:20","price":11.57,"volume":3642}
{"time":"2009-05-06 16:26:21","price":11.57,"volume":1340}
{"time":"2009-05-06 16:26:21","price":11.57,"volume":74}
{"time":"2009-05-06 16:26:21","price":11.57,"volume":1430}
{"time":"2009-05-06 16:26:29","price":11.57,"volume":1876}
{"time":"2009-05-06 16:26:29","price":11.57,"volume":4000}
{"time":"2009-05-06 16:26:34","price":11.575,"volume":956}
{"time":"2009-05-06 16:26:52","price":11.575,"volume":1700}
{"time":"2009-05-06 16:26:52","price":11.575,"volume":1600}
{"time":"2009-05-06 16:26:52","price":11.575,"volume":796}
{"time":"2009-05-06 16:26:55","price":11.575,"volume":4948}
{"time":"2009-05-06 16:26:58","price":11.58,"volume":2000}
{"time":"2009-05-06 16:26:58","price":11.58,"volume":2000}
{"time":"2009-05-06 16:26:58","price":11.58,"volume":2000}
{"time":"2009-05-06 16:26:58","price":11.58,"volume":2000}
{"time":"2009-05-06 16:27:38","price":11.58,"volume":4494}
{"time":"2009-05-06 16:27:40","price":11.58,"volume":1600}
{"time":"2009-05-06 16:27:49","price":11.575,"volume":1200}
{"time":"2009-05-06 16:27:49","price":11.575,"volume":2}
{"time":"2009-05-06 16:27:49","price":11.575,"volume":2840}
{"time":"2009-05-06 16:28:02","price":11.575,"volume":2}
{"time":"2009-05-06 16:28:02","price":11.575,"volume":1400}
{"time":"2009-05-06 16:28:06","price":11.575,"volume":2}
{"time":"2009-05-06 16:28:06","price":11.575,"volume":2}
{"time":"2009-05-06 16:28:10","price":11.58,"volume":4000}
{"time":"2009-05-06 16:28:27","price":11.58,"volume":1906}
{"time":"2009-05-06 16:28:27","price":11.58,"volume":1094}
{"time":"2009-05-06 16:28:39","price":11.575,"volume":2}
{"time":"2009-05-06 16:28:39","price":11.575,"volume":400}
{"time":"2009-05-06 16:28:39","price":11.575,"volume":2776}
{"time":"2009-05-06 16:28:40","price":11.575,"volume":2}
{"time":"2009-05-06 16:28:40","price":11.575,"volume":8}
{"time":"2009-05-06 16:28:40","price":11.57,"volume":1100}
{"time":"2009-05-06 16:28:40","price":11.57,"volume":768}
{"time":"2009-05-06 16:28:40","price":11.57,"volume":508}
{"time":"2009-05-06 16:28:40","price":11.57,"volume":2000}
{"time":"2009-05-06 16:28:40","price":11.57,"volume":2000}
{"time":"2009-05-06 16:28:40","price":11.57,"volume":3344}
{"time":"2009-05-06 16:28:40","price":11.57,"volume":2660}
{"time":"2009-05-06 16:29:01","price":11.57,"volume":190}
{"time":"2009-05-06 16:29:01","price":11.57,"volume":1400}
{"time":"2009-05-06 16:29:01","price":11.565,"volume":200}
{"time":"2009-05-06 16:29:01","price":11.565,"volume":1084}
{"time":"2009-05-06 16:29:02","price":11.565,"volume":600}
{"time":"2009-05-06 16:29:04","price":11.57,"volume":5748}
{"time":"2009-05-06 16:29:04","price":11.57,"volume":252}
{"time":"2009-05-06 16:29:04","price":11.57,"volume":348}
{"time":"2009-05-06 16:29:04","price":11.57,"volume":1252}
{"time":"2009-05-06 16:29:04","price":11.57,"volume":1200}
{"time":"2009-05-06 16:29:04","price":11.57,"volume":346}
{"time":"2009-05-06 16:29:04","price":11.575,"volume":2000}
{"time":"2009-05-06 16:29:04","price":11.575,"volume":2484}
{"time":"2009-05-06 16:29:04","price":11.575,"volume":6116}
{"time":"2009-05-06 16:29:04","price":11.575,"volume":2454}
{"time":"2009-05-06 16:29:04","price":11.575,"volume":2400}
{"time":"2009-05-06 16:29:04","price":11.575,"volume":4000}
{"time":"2009-05-06 16:29:04","price":11.575,"volume":1800}
{"time":"2009-05-06 16:29:06","price":11.57,"volume":2000}
{"time":"2009-05-06 16:29:06","price":11.57,"volume":2000}
{"time":"2009-05-06 16:29:06","price":11.57,"volume":1568}
{"time":"2009-05-06 16:29:06","price":11.57,"volume":4432}
{"time":"2009-05-06 16:29:10","price":11.575,"volume":2992}
{"time":"2009-05-06 16:29:37","price":11.57,"volume":2030}
{"time":"2009-05-06 16:29:38","price":11.57,"volume":1534}
{"time":"2009-05-06 16:29:38","price":11.57,"volume":1400}
{"time":"2009-05-06 16:29:38","price":11.57,"volume":3758}
{"time":"2009-05-06 16:29:38","price":11.57,"volume":2}
{"time":"2009-05-06 16:29:38","price":11.57,"volume":1000}
{"time":"2009-05-06 16:29:38","price":11.57,"volume":200}
{"time":"2009-05-06 16:29:38","price":11.57,"volume":200}
{"time":"2009-05-06 16:29:38","price":11.57,"volume":2000}
{"time":"2009-05-06 16:29:38","price":11.57,"volume":2000}
{"time":"2009-05-06 16:29:38","price":11.57,"volume":2000}
{"time":"2009-05-06 16:29:38","price":11.57,"volume":32}
{"time":"2009-05-06 16:29:38","price":11.57,"volume":2000}
{"time":"2009-05-06 16:29:38","price":11.57,"volume":2000}
{"time":"2009-05-06 16:29:38","price":11.57,"volume":2}
{"time":"2009-05-06 16:29:38","price":11.57,"volume":196}
{"time":"2009-05-06 16:29:38","price":11.57,"volume":70}
{"time":"2009-05-06 16:29:38","price":11.57,"volume":2984}
{"time":"2009-05-06 16:29:39","price":11.575,"volume":200}
{"time":"2009-05-06 16:29:49","price":11.575,"volume":38}
{"time":"2009-05-06 16:29:49","price":11.575,"volume":962}
{"time":"2009-05-06 16:29:49","price":11.575,"volume":1952}
{"time":"2009-05-06 16:29:49","price":11.575,"volume":48}
{"time":"2009-05-06 16:29:49","price":11.575,"volume":2000}
{"time":"2009-05-06 16:29:49","price":11.575,"volume":200}
{"time":"2009-05-06 16:29:49","price":11.575,"volume":448}
{"time":"2009-05-06 16:29:49","price":11.575,"volume":2544}
{"time":"2009-05-06 16:29:49","price":11.575,"volume":756}
{"time":"2009-05-06 16:29:50","price":11.575,"volume":2000}
{"time":"2009-05-06 16:29:59","price":11.58,"volume":2000}
{"time":"2009-05-06 16:29:59","price":11.58,"volume":3200}
{"time":"2009-05-06 16:30:05","price":11.575,"volume":200}
{"time":"2009-05-06 16:30:07","price":11.575,"volume":1400}
{"time":"2009-05-06 16:30:14","price":11.575,"volume":200}
{"time":"2009-05-06 16:30:17","price":11.57,"volume":2832}
{"time":"2009-05-06 16:30:18","price":11.57,"volume":1168}
{"time":"2009-05-06 16:30:25","price":11.57,"volume":400}
{"time":"2009-05-06 16:30:26","price":11.57,"volume":2600}
{"time":"2009-05-06 16:30:26","price":11.575,"volume":200}
{"time":"2009-05-06 16:30:26","price":11.575,"volume":1800}
{"time":"2009-05-06 16:30:26","price":11.575,"volume":4782}
{"time":"2009-05-06 16:30:26","price":11.575,"volume":1400}
{"time":"2009-05-06 16:30:26","price":11.575,"volume":958}
{"time":"2009-05-06 16:30:26","price":11.575,"volume":156}
{"time":"2009-05-06 16:30:26","price":11.575,"volume":400}
{"time":"2009-05-06 16:30:27","price":11.575,"volume":2000}
{"time":"2009-05-06 16:30:27","price":11.575,"volume":10112}
{"time":"2009-05-06 16:30:27","price":11.575,"volume":192}
{"time":"2009-05-06 16:30:27","price":11.575,"volume":8}
{"time":"2009-05-06 16:30:27","price":11.575,"volume":1800}
{"time":"2009-05-06 16:30:27","price":11.575,"volume":9128}
{"time":"2009-05-06 16:30:27","price":11.575,"volume":8284}
{"time":"2009-05-06 16:30:28","price":11.575,"volume":2588}
{"time":"2009-05-06 16:30:28","price":11.575,"volume":40000}
{"time":"2009-05-06 16:30:28","price":11.575,"volume":3000}
{"time":"2009-05-06 16:30:28","price":11.575,"volume":1800}
{"time":"2009-05-06 16:30:29","price":11.575,"volume":3000}
{"time":"2009-05-06 16:30:41","price":11.575,"volume":400}
{"time":"2009-05-06 16:30:41","price":11.575,"volume":200}
{"time":"2009-05-06 16:30:41","price":11.575,"volume":400}
{"time":"2009-05-06 16:30:41","price":11.575,"volume":2938}
{"time":"2009-05-06 16:30:41","price":11.575,"volume":14000}
{"time":"2009-05-06 16:30:41","price":11.575,"volume":1622}
{"time":"2009-05-06 16:30:41","price":11.575,"volume":378}
{"time":"2009-05-06 16:30:41","price":11.575,"volume":11000}
{"time":"2009-05-06 16:30:42","price":11.58,"volume":1200}
{"time":"2009-05-06 16:30:42","price":11.58,"volume":3600}
{"time":"2009-05-06 16:30:42","price":11.58,"volume":8800}
{"time":"2009-05-06 16:30:42","price":11.58,"volume":2000}
{"time":"2009-05-06 16:30:42","price":11.58,"volume":800}
{"time":"2009-05-06 16:30:42","price":11.58,"volume":600}
{"time":"2009-05-06 16:30:42","price":11.58,"volume":3684}
{"time":"2009-05-06 16:30:43","price":11.58,"volume":3944}
{"time":"2009-05-06 16:30:43","price":11.58,"volume":3700}
{"time":"2009-05-06 16:30:43","price":11.58,"volume":2356}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":1992}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":2284}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":1168}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":870}
{"time":"2009-05-06 16:30:44","price":11.585,"volume":200}
{"time":"2009-05-06 16:30:44","price":11.585,"volume":200}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":1000}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":1400}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":7600}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":2800}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":10000}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":10000}
{"time":"2009-05-06 16:30:44","price":11.575,"volume":2984}
{"time":"2009-05-06 16:30:44","price":11.575,"volume":11378}
{"time":"2009-05-06 16:30:44","price":11.575,"volume":10000}
{"time":"2009-05-06 16:30:44","price":11.575,"volume":800}
{"time":"2009-05-06 16:30:44","price":11.585,"volume":800}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":200}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":1200}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":200}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":800}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":200}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":1000}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":200}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":400}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":200}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":800}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":200}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":800}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":200}
{"time":"2009-05-06 16:30:44","price":11.585,"volume":400}
{"time":"2009-05-06 16:30:44","price":11.58,"volume":1400}
{"time":"2009-05-06 16:30:44","price":11.585,"volume":200}
{"time":"2009-05-06 16:30:44","price":11.585,"volume":200}
{"time":"2009-05-06 16:30:44","price":11.585,"volume":200}
{"time":"2009-05-06 16:30:52","price":11.575,"volume":2132}
{"time":"2009-05-06 16:30:52","price":11.575,"volume":2000}
{"time":"2009-05-06 16:30:52","price":11.575,"volume":1558}
{"time":"2009-05-06 16:30:52","price":11.575,"volume":3242}
{"time":"2009-05-06 16:30:57","price":11.575,"volume":1400}
{"time":"2009-05-06 16:30:57","price":11.58,"volume":1000}
{"time":"2009-05-06 16:30:58","price":11.58,"volume":1600}
{"time":"2009-05-06 16:30:58","price":11.58,"volume":1600}
{"time":"2009-05-06 16:30:59","price":11.58,"volume":1400}
{"time":"2009-05-06 16:31:00","price":11.58,"volume":5000}
{"time":"2009-05-06 16:31:04","price":11.58,"volume":1000}
{"time":"2009-05-06 16:31:05","price":11.58,"volume":200}
{"time":"2009-05-06 16:31:14","price":11.575,"volume":2000}
{"time":"2009-05-06 16:31:14","price":11.575,"volume":1400}
{"time":"2009-05-06 16:31:14","price":11.58,"volume":2600}
{"time":"2009-05-06 16:31:15","price":11.58,"volume":400}
{"time":"2009-05-06 16:31:16","price":11.58,"volume":382}
{"time":"2009-05-06 16:31:22","price":11.58,"volume":818}
{"time":"2009-05-06 16:31:22","price":11.58,"volume":2972}
{"time":"2009-05-06 16:31:22","price":11.58,"volume":3176}
{"time":"2009-05-06 16:31:22","price":11.58,"volume":3092}
{"time":"2009-05-06 16:31:22","price":11.58,"volume":802}
{"time":"2009-05-06 16:31:24","price":11.585,"volume":800}
{"time":"2009-05-06 16:31:24","price":11.585,"volume":200}
{"time":"2009-05-06 16:31:25","price":11.585,"volume":400}
{"time":"2009-05-06 16:31:25","price":11.585,"volume":400}
{"time":"2009-05-06 16:31:25","price":11.585,"volume":1200}
{"time":"2009-05-06 16:31:25","price":11.585,"volume":200}
{"time":"2009-05-06 16:31:28","price":11.585,"volume":200}
{"time":"2009-05-06 16:31:33","price":11.585,"volume":200}
{"time":"2009-05-06 16:31:35","price":11.585,"volume":200}
{"time":"2009-05-06 16:31:49","price":11.585,"volume":9524}
{"time":"2009-05-06 16:31:49","price":11.585,"volume":2000}
{"time":"2009-05-06 16:31:49","price":11.585,"volume":200}
{"time":"2009-05-06 16:31:49","price":11.585,"volume":200}
{"time":"2009-05-06 16:31:49","price":11.585,"volume":800}
{"time":"2009-05-06 16:31:49","price":11.585,"volume":400}
{"time":"2009-05-06 16:31:50","price":11.585,"volume":6208}
{"time":"2009-05-06 16:31:50","price":11.585,"volume":2692}
{"time":"2009-05-06 16:31:50","price":11.585,"volume":2988}
{"time":"2009-05-06 16:32:05","price":11.585,"volume":4000}
{"time":"2009-05-06 16:32:07","price":11.585,"volume":500}
{"time":"2009-05-06 16:32:10","price":11.585,"volume":5500}
{"time":"2009-05-06 16:32:10","price":11.585,"volume":1400}
{"time":"2009-05-06 16:32:10","price":11.585,"volume":1004}
{"time":"2009-05-06 16:32:10","price":11.585,"volume":4124}
{"time":"2009-05-06 16:32:22","price":11.59,"volume":1600}
{"time":"2009-05-06 16:32:22","price":11.59,"volume":400}
{"time":"2009-05-06 16:32:22","price":11.59,"volume":1000}
{"time":"2009-05-06 16:32:22","price":11.59,"volume":1000}
{"time":"2009-05-06 16:32:22","price":11.59,"volume":600}
{"time":"2009-05-06 16:32:24","price":11.59,"volume":200}
{"time":"2009-05-06 16:32:29","price":11.585,"volume":1400}
{"time":"2009-05-06 16:32:38","price":11.585,"volume":2000}
{"time":"2009-05-06 16:32:39","price":11.59,"volume":2792}
{"time":"2009-05-06 16:32:39","price":11.59,"volume":52}
{"time":"2009-05-06 16:32:39","price":11.59,"volume":948}
{"time":"2009-05-06 16:32:39","price":11.59,"volume":1000}
{"time":"2009-05-06 16:32:39","price":11.59,"volume":1400}
{"time":"2009-05-06 16:32:39","price":11.59,"volume":1400}
{"time":"2009-05-06 16:32:39","price":11.59,"volume":200}
{"time":"2009-05-06 16:32:39","price":11.59,"volume":5052}
{"time":"2009-05-06 16:32:39","price":11.59,"volume":3168}
{"time":"2009-05-06 16:32:39","price":11.59,"volume":2782}
{"time":"2009-05-06 16:32:39","price":11.59,"volume":1666}
{"time":"2009-05-06 16:32:39","price":11.59,"volume":9798}
{"time":"2009-05-06 16:32:39","price":11.59,"volume":8536}
{"time":"2009-05-06 16:32:39","price":11.59,"volume":7062}
{"time":"2009-05-06 16:32:39","price":11.59,"volume":2786}
{"time":"2009-05-06 16:32:42","price":11.595,"volume":16982}
{"time":"2009-05-06 16:32:42","price":11.595,"volume":3018}
{"time":"2009-05-06 16:32:44","price":11.6,"volume":700}
{"time":"2009-05-06 16:32:44","price":11.6,"volume":700}
{"time":"2009-05-06 16:32:44","price":11.6,"volume":2000}
{"time":"2009-05-06 16:32:45","price":11.6,"volume":1400}
{"time":"2009-05-06 16:32:45","price":11.6,"volume":610}
{"time":"2009-05-06 16:32:45","price":11.6,"volume":800}
{"time":"2009-05-06 16:32:47","price":11.6,"volume":1590}
{"time":"2009-05-06 16:32:47","price":11.6,"volume":410}
{"time":"2009-05-06 16:32:47","price":11.595,"volume":2000}
{"time":"2009-05-06 16:32:47","price":11.595,"volume":5004}
{"time":"2009-05-06 16:32:48","price":11.6,"volume":1590}
{"time":"2009-05-06 16:32:48","price":11.6,"volume":800}
{"time":"2009-05-06 16:32:48","price":11.6,"volume":76}
{"time":"2009-05-06 16:32:50","price":11.6,"volume":1200}
{"time":"2009-05-06 16:32:50","price":11.6,"volume":2000}
{"time":"2009-05-06 16:32:50","price":11.6,"volume":800}
{"time":"2009-05-06 16:32:50","price":11.6,"volume":2924}
{"time":"2009-05-06 16:32:50","price":11.6,"volume":800}
{"time":"2009-05-06 16:32:52","price":11.6,"volume":2276}
{"time":"2009-05-06 16:32:59","price":11.605,"volume":1000}
{"time":"2009-05-06 16:33:05","price":11.6,"volume":32}
{"time":"2009-05-06 16:33:05","price":11.595,"volume":2814}
{"time":"2009-05-06 16:33:05","price":11.595,"volume":1400}
{"time":"2009-05-06 16:33:05","price":11.595,"volume":1134}
{"time":"2009-05-06 16:33:05","price":11.595,"volume":3444}
{"time":"2009-05-06 16:33:07","price":11.6,"volume":2822}
{"time":"2009-05-06 16:33:07","price":11.6,"volume":1546}
{"time":"2009-05-06 16:33:29","price":11.59,"volume":36}
{"time":"2009-05-06 16:33:47","price":11.59,"volume":1164}
{"time":"2009-05-06 16:33:47","price":11.59,"volume":2410}
{"time":"2009-05-06 16:33:51","price":11.59,"volume":296}
{"time":"2009-05-06 16:33:52","price":11.585,"volume":2718}
{"time":"2009-05-06 16:33:52","price":11.585,"volume":2800}
{"time":"2009-05-06 16:33:52","price":11.585,"volume":190}
{"time":"2009-05-06 16:33:56","price":11.585,"volume":1050}
{"time":"2009-05-06 16:33:56","price":11.58,"volume":828}
{"time":"2009-05-06 16:34:00","price":11.59,"volume":804}
{"time":"2009-05-06 16:34:00","price":11.59,"volume":4520}
{"time":"2009-05-06 16:34:17","price":11.595,"volume":1610}
{"time":"2009-05-06 16:34:20","price":11.6,"volume":200}
{"time":"2009-05-06 16:34:20","price":11.6,"volume":800}
{"time":"2009-05-06 16:34:20","price":11.6,"volume":600}
{"time":"2009-05-06 16:34:20","price":11.6,"volume":400}
{"time":"2009-05-06 16:34:20","price":11.6,"volume":744}
{"time":"2009-05-06 16:34:20","price":11.6,"volume":396}
{"time":"2009-05-06 16:34:20","price":11.6,"volume":204}
{"time":"2009-05-06 16:34:29","price":11.6,"volume":1000}
{"time":"2009-05-06 16:34:30","price":11.6,"volume":600}
{"time":"2009-05-06 16:34:31","price":11.6,"volume":3862}
{"time":"2009-05-06 16:34:33","price":11.6,"volume":1110}
{"time":"2009-05-06 16:34:45","price":11.6,"volume":2690}
{"time":"2009-05-06 16:34:51","price":11.605,"volume":6844}
{"time":"2009-05-06 16:35:01","price":11.605,"volume":2156}
{"time":"2009-05-06 16:35:01","price":11.605,"volume":5822}
{"time":"2009-05-06 16:35:01","price":11.605,"volume":4178}
{"time":"2009-05-06 16:35:01","price":11.605,"volume":4184}
{"time":"2009-05-06 16:35:01","price":11.605,"volume":1340}
{"time":"2009-05-06 16:35:01","price":11.605,"volume":1354}
{"time":"2009-05-06 16:35:01","price":11.61,"volume":800}
{"time":"2009-05-06 16:35:03","price":11.61,"volume":1000}
{"time":"2009-05-06 16:35:03","price":11.61,"volume":400}
{"time":"2009-05-06 16:35:05","price":11.61,"volume":10000}
{"time":"2009-05-06 16:35:06","price":11.61,"volume":2200}
{"time":"2009-05-06 16:35:06","price":11.61,"volume":50}
{"time":"2009-05-06 16:35:06","price":11.61,"volume":1286}
{"time":"2009-05-06 16:35:06","price":11.61,"volume":624}
{"time":"2009-05-06 16:35:06","price":11.615,"volume":600}
{"time":"2009-05-06 16:35:06","price":11.615,"volume":1000}
{"time":"2009-05-06 16:35:06","price":11.615,"volume":1000}
{"time":"2009-05-06 16:35:07","price":11.61,"volume":814}
{"time":"2009-05-06 16:35:09","price":11.61,"volume":1000}
{"time":"2009-05-06 16:35:11","price":11.615,"volume":146}
{"time":"2009-05-06 16:35:11","price":11.615,"volume":3454}
{"time":"2009-05-06 16:35:15","price":11.615,"volume":6546}
{"time":"2009-05-06 16:35:18","price":11.615,"volume":706}
{"time":"2009-05-06 16:35:18","price":11.615,"volume":4000}
{"time":"2009-05-06 16:35:18","price":11.615,"volume":1840}
{"time":"2009-05-06 16:35:18","price":11.615,"volume":2160}
{"time":"2009-05-06 16:35:18","price":11.615,"volume":4386}
{"time":"2009-05-06 16:35:18","price":11.615,"volume":1218}
{"time":"2009-05-06 16:35:21","price":11.61,"volume":1600}
{"time":"2009-05-06 16:35:21","price":11.61,"volume":8200}
{"time":"2009-05-06 16:35:22","price":11.61,"volume":930}
{"time":"2009-05-06 16:35:22","price":11.61,"volume":2470}
{"time":"2009-05-06 16:35:23","price":11.61,"volume":1200}
{"time":"2009-05-06 16:35:23","price":11.61,"volume":1792}
{"time":"2009-05-06 16:35:24","price":11.61,"volume":598}
{"time":"2009-05-06 16:35:27","price":11.605,"volume":1600}
{"time":"2009-05-06 16:35:36","price":11.605,"volume":40}
{"time":"2009-05-06 16:35:49","price":11.605,"volume":3066}
{"time":"2009-05-06 16:35:55","price":11.61,"volume":4338}
{"time":"2009-05-06 16:35:55","price":11.615,"volume":1100}
{"time":"2009-05-06 16:35:55","price":11.61,"volume":2506}
{"time":"2009-05-06 16:35:56","price":11.615,"volume":900}
{"time":"2009-05-06 16:35:56","price":11.615,"volume":500}
{"time":"2009-05-06 16:36:03","price":11.615,"volume":10}
{"time":"2009-05-06 16:36:10","price":11.605,"volume":3560}
{"time":"2009-05-06 16:36:10","price":11.605,"volume":2000}
{"time":"2009-05-06 16:36:10","price":11.605,"volume":1354}
{"time":"2009-05-06 16:36:10","price":11.605,"volume":1400}
{"time":"2009-05-06 16:36:14","price":11.605,"volume":200}
{"time":"2009-05-06 16:36:21","price":11.605,"volume":1000}
{"time":"2009-05-06 16:36:25","price":11.6,"volume":3020}
{"time":"2009-05-06 16:36:31","price":11.605,"volume":1400}
{"time":"2009-05-06 16:36:31","price":11.605,"volume":6406}
{"time":"2009-05-06 16:36:31","price":11.605,"volume":1594}
{"time":"2009-05-06 16:36:41","price":11.605,"volume":800}
{"time":"2009-05-06 16:36:41","price":11.605,"volume":400}
{"time":"2009-05-06 16:36:52","price":11.605,"volume":3600}
{"time":"2009-05-06 16:36:52","price":11.605,"volume":3002}
{"time":"2009-05-06 16:36:52","price":11.605,"volume":2000}
{"time":"2009-05-06 16:37:03","price":11.6,"volume":400}
{"time":"2009-05-06 16:37:03","price":11.6,"volume":10000}
{"time":"2009-05-06 16:37:03","price":11.6,"volume":856}
{"time":"2009-05-06 16:37:03","price":11.6,"volume":3078}
{"time":"2009-05-06 16:37:03","price":11.6,"volume":1200}
{"time":"2009-05-06 16:37:03","price":11.6,"volume":10000}
{"time":"2009-05-06 16:37:03","price":11.6,"volume":1158}
{"time":"2009-05-06 16:37:05","price":11.595,"volume":266}
{"time":"2009-05-06 16:37:14","price":11.59,"volume":600}
{"time":"2009-05-06 16:37:22","price":11.595,"volume":8578}
{"time":"2009-05-06 16:37:36","price":11.595,"volume":6844}
{"time":"2009-05-06 16:37:42","price":11.59,"volume":1400}
{"time":"2009-05-06 16:37:42","price":11.59,"volume":1572}
{"time":"2009-05-06 16:37:54","price":11.59,"volume":1104}
{"time":"2009-05-06 16:37:54","price":11.59,"volume":1094}
{"time":"2009-05-06 16:37:54","price":11.59,"volume":646}
{"time":"2009-05-06 16:37:54","price":11.59,"volume":354}
{"time":"2009-05-06 16:38:00","price":11.59,"volume":506}
{"time":"2009-05-06 16:38:01","price":11.59,"volume":10}
{"time":"2009-05-06 16:38:06","price":11.59,"volume":380}
{"time":"2009-05-06 16:38:09","price":11.59,"volume":638}
{"time":"2009-05-06 16:38:09","price":11.59,"volume":1200}
{"time":"2009-05-06 16:38:09","price":11.585,"volume":40}
{"time":"2009-05-06 16:38:13","price":11.595,"volume":500}
{"time":"2009-05-06 16:38:15","price":11.59,"volume":910}
{"time":"2009-05-06 16:38:20","price":11.59,"volume":1090}
{"time":"2009-05-06 16:38:20","price":11.59,"volume":910}
{"time":"2009-05-06 16:38:20","price":11.59,"volume":8580}
{"time":"2009-05-06 16:38:40","price":11.59,"volume":1000}
{"time":"2009-05-06 16:38:40","price":11.59,"volume":3024}
{"time":"2009-05-06 16:38:42","price":11.59,"volume":4024}
{"time":"2009-05-06 16:38:42","price":11.59,"volume":488}
{"time":"2009-05-06 16:38:42","price":11.59,"volume":1532}
{"time":"2009-05-06 16:38:45","price":11.585,"volume":424}
{"time":"2009-05-06 16:38:46","price":11.59,"volume":512}
{"time":"2009-05-06 16:38:46","price":11.59,"volume":2950}
{"time":"2009-05-06 16:38:46","price":11.59,"volume":1488}
{"time":"2009-05-06 16:38:46","price":11.595,"volume":5050}
{"time":"2009-05-06 16:38:47","price":11.585,"volume":2062}
{"time":"2009-05-06 16:38:47","price":11.585,"volume":11844}
{"time":"2009-05-06 16:38:48","price":11.585,"volume":138}
{"time":"2009-05-06 16:38:48","price":11.585,"volume":7554}
{"time":"2009-05-06 16:38:49","price":11.58,"volume":1252}
{"time":"2009-05-06 16:38:49","price":11.58,"volume":440}
{"time":"2009-05-06 16:38:49","price":11.58,"volume":10000}
{"time":"2009-05-06 16:38:49","price":11.58,"volume":226}
{"time":"2009-05-06 16:38:50","price":11.585,"volume":2000}
{"time":"2009-05-06 16:38:50","price":11.585,"volume":3802}
{"time":"2009-05-06 16:38:50","price":11.59,"volume":2716}
{"time":"2009-05-06 16:38:51","price":11.58,"volume":1000}
{"time":"2009-05-06 16:38:53","price":11.585,"volume":68}
{"time":"2009-05-06 16:38:53","price":11.585,"volume":4000}
{"time":"2009-05-06 16:38:53","price":11.59,"volume":136}
{"time":"2009-05-06 16:38:53","price":11.59,"volume":2000}
{"time":"2009-05-06 16:38:53","price":11.59,"volume":1000}
{"time":"2009-05-06 16:38:53","price":11.59,"volume":2796}
{"time":"2009-05-06 16:38:54","price":11.59,"volume":1204}
{"time":"2009-05-06 16:38:54","price":11.59,"volume":4468}
{"time":"2009-05-06 16:38:54","price":11.59,"volume":1000}
{"time":"2009-05-06 16:38:54","price":11.59,"volume":5636}
{"time":"2009-05-06 16:38:54","price":11.59,"volume":4000}
{"time":"2009-05-06 16:38:54","price":11.59,"volume":2562}
{"time":"2009-05-06 16:38:54","price":11.59,"volume":816}
{"time":"2009-05-06 16:38:56","price":11.575,"volume":1868}
{"time":"2009-05-06 16:39:01","price":11.585,"volume":8520}
{"time":"2009-05-06 16:39:01","price":11.585,"volume":1480}
{"time":"2009-05-06 16:39:06","price":11.585,"volume":2716}
{"time":"2009-05-06 16:39:06","price":11.59,"volume":782}
{"time":"2009-05-06 16:39:06","price":11.59,"volume":2280}
{"time":"2009-05-06 16:39:06","price":11.59,"volume":3000}
{"time":"2009-05-06 16:39:06","price":11.59,"volume":1222}
{"time":"2009-05-06 16:39:11","price":11.585,"volume":10000}
{"time":"2009-05-06 16:39:12","price":11.58,"volume":200}
{"time":"2009-05-06 16:39:12","price":11.58,"volume":1000}
{"time":"2009-05-06 16:39:22","price":11.575,"volume":1178}
{"time":"2009-05-06 16:39:22","price":11.575,"volume":10000}
{"time":"2009-05-06 16:39:22","price":11.575,"volume":2000}
{"time":"2009-05-06 16:39:24","price":11.57,"volume":10}
{"time":"2009-05-06 16:39:24","price":11.57,"volume":2790}
{"time":"2009-05-06 16:39:28","price":11.575,"volume":1200}
{"time":"2009-05-06 16:39:28","price":11.575,"volume":1778}
{"time":"2009-05-06 16:39:28","price":11.58,"volume":800}
{"time":"2009-05-06 16:39:28","price":11.58,"volume":4000}
{"time":"2009-05-06 16:39:28","price":11.58,"volume":696}
{"time":"2009-05-06 16:39:28","price":11.58,"volume":1200}
{"time":"2009-05-06 16:39:28","price":11.58,"volume":1526}
{"time":"2009-05-06 16:39:35","price":11.575,"volume":7300}
{"time":"2009-05-06 16:39:47","price":11.575,"volume":2340}
{"time":"2009-05-06 16:39:47","price":11.575,"volume":610}
{"time":"2009-05-06 16:39:48","price":11.575,"volume":3062}
{"time":"2009-05-06 16:39:48","price":11.575,"volume":832}
{"time":"2009-05-06 16:39:48","price":11.575,"volume":1600}
{"time":"2009-05-06 16:39:54","price":11.57,"volume":7210}
{"time":"2009-05-06 16:39:54","price":11.57,"volume":10}
{"time":"2009-05-06 16:39:54","price":11.57,"volume":2000}
{"time":"2009-05-06 16:39:54","price":11.57,"volume":20000}
{"time":"2009-05-06 16:39:54","price":11.57,"volume":1000}
{"time":"2009-05-06 16:39:54","price":11.57,"volume":8000}
{"time":"2009-05-06 16:39:54","price":11.57,"volume":3228}
{"time":"2009-05-06 16:39:54","price":11.57,"volume":80}
{"time":"2009-05-06 16:39:56","price":11.57,"volume":8518}
{"time":"2009-05-06 16:39:57","price":11.575,"volume":2836}
{"time":"2009-05-06 16:39:57","price":11.58,"volume":5868}
{"time":"2009-05-06 16:39:57","price":11.58,"volume":1296}
{"time":"2009-05-06 16:39:58","price":11.57,"volume":364}
{"time":"2009-05-06 16:39:58","price":11.57,"volume":2600}
{"time":"2009-05-06 16:39:58","price":11.57,"volume":2400}
{"time":"2009-05-06 16:39:58","price":11.57,"volume":1400}
{"time":"2009-05-06 16:39:58","price":11.57,"volume":1800}
{"time":"2009-05-06 16:39:58","price":11.57,"volume":600}
{"time":"2009-05-06 16:39:58","price":11.57,"volume":600}
{"time":"2009-05-06 16:39:58","price":11.57,"volume":1000}
{"time":"2009-05-06 16:40:05","price":11.57,"volume":23224}
{"time":"2009-05-06 16:40:05","price":11.57,"volume":9916}
{"time":"2009-05-06 16:40:05","price":11.57,"volume":5832}
{"time":"2009-05-06 16:40:07","price":11.575,"volume":5832}
{"time":"2009-05-06 16:40:07","price":11.58,"volume":4168}
{"time":"2009-05-06 16:40:11","price":11.58,"volume":4000}
{"time":"2009-05-06 16:40:11","price":11.58,"volume":2848}
{"time":"2009-05-06 16:40:11","price":11.585,"volume":3152}
{"time":"2009-05-06 16:40:16","price":11.57,"volume":1200}
{"time":"2009-05-06 16:40:16","price":11.57,"volume":800}
{"time":"2009-05-06 16:40:16","price":11.58,"volume":4000}
{"time":"2009-05-06 16:40:16","price":11.585,"volume":6000}
{"time":"2009-05-06 16:40:20","price":11.585,"volume":10000}
{"time":"2009-05-06 16:40:25","price":11.585,"volume":848}
{"time":"2009-05-06 16:40:25","price":11.585,"volume":2000}
{"time":"2009-05-06 16:40:25","price":11.585,"volume":1000}
{"time":"2009-05-06 16:40:25","price":11.585,"volume":6152}
{"time":"2009-05-06 16:41:04","price":11.585,"volume":3848}
{"time":"2009-05-06 16:41:04","price":11.585,"volume":2740}
{"time":"2009-05-06 16:41:04","price":11.585,"volume":1930}
{"time":"2009-05-06 16:41:06","price":11.585,"volume":2000}
{"time":"2009-05-06 16:41:35","price":11.585,"volume":3074}
{"time":"2009-05-06 16:41:35","price":11.585,"volume":206}
{"time":"2009-05-06 16:41:39","price":11.58,"volume":1200}
{"time":"2009-05-06 16:41:39","price":11.58,"volume":1600}
{"time":"2009-05-06 16:41:39","price":11.58,"volume":1834}
{"time":"2009-05-06 16:41:42","price":11.575,"volume":15542}
{"time":"2009-05-06 16:41:42","price":11.575,"volume":1456}
{"time":"2009-05-06 16:41:43","price":11.575,"volume":3002}
{"time":"2009-05-06 16:41:43","price":11.575,"volume":1198}
{"time":"2009-05-06 16:41:43","price":11.575,"volume":2}
{"time":"2009-05-06 16:41:43","price":11.575,"volume":1268}
{"time":"2009-05-06 16:41:43","price":11.575,"volume":2932}
{"time":"2009-05-06 16:41:43","price":11.58,"volume":7068}
{"time":"2009-05-06 16:41:48","price":11.575,"volume":2000}
{"time":"2009-05-06 16:41:48","price":11.575,"volume":992}
{"time":"2009-05-06 16:41:48","price":11.575,"volume":4416}
{"time":"2009-05-06 16:41:48","price":11.575,"volume":50}
{"time":"2009-05-06 16:41:49","price":11.575,"volume":152}
{"time":"2009-05-06 16:41:51","price":11.58,"volume":10000}
{"time":"2009-05-06 16:41:59","price":11.575,"volume":96}
{"time":"2009-05-06 16:41:59","price":11.575,"volume":1400}
{"time":"2009-05-06 16:42:11","price":11.58,"volume":2000}
{"time":"2009-05-06 16:42:28","price":11.58,"volume":2894}
{"time":"2009-05-06 16:42:28","price":11.58,"volume":2200}
{"time":"2009-05-06 16:42:28","price":11.58,"volume":3026}
{"time":"2009-05-06 16:42:28","price":11.58,"volume":3698}
{"time":"2009-05-06 16:42:28","price":11.58,"volume":1032}
{"time":"2009-05-06 16:42:31","price":11.58,"volume":2592}
{"time":"2009-05-06 16:42:33","price":11.58,"volume":792}
{"time":"2009-05-06 16:42:33","price":11.585,"volume":2978}
{"time":"2009-05-06 16:42:33","price":11.585,"volume":1886}
{"time":"2009-05-06 16:42:33","price":11.585,"volume":2000}
{"time":"2009-05-06 16:42:33","price":11.585,"volume":2344}
{"time":"2009-05-06 16:42:52","price":11.585,"volume":1000}
{"time":"2009-05-06 16:42:52","price":11.585,"volume":1000}
{"time":"2009-05-06 16:42:52","price":11.585,"volume":1714}
{"time":"2009-05-06 16:43:01","price":11.58,"volume":2500}
{"time":"2009-05-06 16:43:13","price":11.585,"volume":1000}
{"time":"2009-05-06 16:43:14","price":11.58,"volume":3022}
{"time":"2009-05-06 16:43:33","price":11.58,"volume":200}
{"time":"2009-05-06 16:43:33","price":11.58,"volume":2054}
{"time":"2009-05-06 16:43:33","price":11.58,"volume":4578}
{"time":"2009-05-06 16:43:33","price":11.58,"volume":10000}
{"time":"2009-05-06 16:43:37","price":11.58,"volume":2000}
{"time":"2009-05-06 16:43:37","price":11.58,"volume":1000}
{"time":"2009-05-06 16:43:37","price":11.58,"volume":2918}
{"time":"2009-05-06 16:43:37","price":11.58,"volume":2400}
{"time":"2009-05-06 16:43:37","price":11.585,"volume":1682}
{"time":"2009-05-06 16:43:37","price":11.58,"volume":4174}
{"time":"2009-05-06 16:43:37","price":11.58,"volume":1266}
{"time":"2009-05-06 16:43:41","price":11.585,"volume":4000}
{"time":"2009-05-06 16:43:41","price":11.585,"volume":4000}
{"time":"2009-05-06 16:43:41","price":11.585,"volume":682}
{"time":"2009-05-06 16:43:41","price":11.585,"volume":1318}
{"time":"2009-05-06 16:43:43","price":11.58,"volume":6844}
{"time":"2009-05-06 16:43:45","price":11.58,"volume":3636}
{"time":"2009-05-06 16:43:46","price":11.575,"volume":1800}
{"time":"2009-05-06 16:43:49","price":11.575,"volume":200}
{"time":"2009-05-06 16:43:49","price":11.575,"volume":8000}
{"time":"2009-05-06 16:43:49","price":11.575,"volume":20000}
{"time":"2009-05-06 16:43:49","price":11.575,"volume":4180}
{"time":"2009-05-06 16:43:49","price":11.575,"volume":4214}
{"time":"2009-05-06 16:43:50","price":11.575,"volume":1400}
{"time":"2009-05-06 16:43:51","price":11.57,"volume":5000}
{"time":"2009-05-06 16:43:51","price":11.57,"volume":4200}
{"time":"2009-05-06 16:43:51","price":11.57,"volume":300}
{"time":"2009-05-06 16:43:51","price":11.57,"volume":400}
{"time":"2009-05-06 16:43:51","price":11.57,"volume":4000}
{"time":"2009-05-06 16:43:51","price":11.57,"volume":2100}
{"time":"2009-05-06 16:43:51","price":11.57,"volume":14000}
{"time":"2009-05-06 16:43:51","price":11.57,"volume":1266}
{"time":"2009-05-06 16:43:51","price":11.57,"volume":836}
{"time":"2009-05-06 16:43:51","price":11.57,"volume":1798}
{"time":"2009-05-06 16:43:51","price":11.57,"volume":400}
{"time":"2009-05-06 16:43:51","price":11.57,"volume":2000}
{"time":"2009-05-06 16:43:51","price":11.57,"volume":1000}
{"time":"2009-05-06 16:43:52","price":11.575,"volume":10000}
{"time":"2009-05-06 16:43:52","price":11.565,"volume":2316}
{"time":"2009-05-06 16:43:52","price":11.565,"volume":2882}
{"time":"2009-05-06 16:43:52","price":11.565,"volume":1118}
{"time":"2009-05-06 16:43:52","price":11.565,"volume":13040}
{"time":"2009-05-06 16:43:52","price":11.565,"volume":5456}
{"time":"2009-05-06 16:43:52","price":11.565,"volume":1504}
{"time":"2009-05-06 16:43:52","price":11.565,"volume":3694}
{"time":"2009-05-06 16:43:52","price":11.565,"volume":5456}
{"time":"2009-05-06 16:43:52","price":11.565,"volume":850}
{"time":"2009-05-06 16:43:53","price":11.565,"volume":1800}
{"time":"2009-05-06 16:43:53","price":11.56,"volume":2000}
{"time":"2009-05-06 16:43:53","price":11.56,"volume":1000}
{"time":"2009-05-06 16:43:53","price":11.56,"volume":6000}
{"time":"2009-05-06 16:43:53","price":11.56,"volume":400}
{"time":"2009-05-06 16:43:53","price":11.56,"volume":3000}
{"time":"2009-05-06 16:43:53","price":11.56,"volume":1000}
{"time":"2009-05-06 16:43:53","price":11.56,"volume":2400}
{"time":"2009-05-06 16:43:53","price":11.56,"volume":10000}
{"time":"2009-05-06 16:43:53","price":11.56,"volume":23200}
{"time":"2009-05-06 16:43:53","price":11.56,"volume":4812}
{"time":"2009-05-06 16:43:54","price":11.56,"volume":5974}
{"time":"2009-05-06 16:43:54","price":11.56,"volume":16014}
{"time":"2009-05-06 16:43:54","price":11.56,"volume":3978}
{"time":"2009-05-06 16:43:54","price":11.56,"volume":3008}
{"time":"2009-05-06 16:43:54","price":11.565,"volume":3424}
{"time":"2009-05-06 16:43:54","price":11.56,"volume":20000}
{"time":"2009-05-06 16:43:54","price":11.56,"volume":12210}
{"time":"2009-05-06 16:43:55","price":11.56,"volume":674}
{"time":"2009-05-06 16:43:58","price":11.56,"volume":260}
{"time":"2009-05-06 16:43:58","price":11.56,"volume":1696}
{"time":"2009-05-06 16:43:58","price":11.56,"volume":1020}
{"time":"2009-05-06 16:43:58","price":11.565,"volume":3000}
{"time":"2009-05-06 16:44:06","price":11.565,"volume":3600}
{"time":"2009-05-06 16:44:06","price":11.565,"volume":10000}
{"time":"2009-05-06 16:44:06","price":11.565,"volume":6800}
{"time":"2009-05-06 16:44:06","price":11.57,"volume":2958}
{"time":"2009-05-06 16:44:06","price":11.57,"volume":2000}
{"time":"2009-05-06 16:44:06","price":11.57,"volume":276}
{"time":"2009-05-06 16:44:11","price":11.565,"volume":1550}
{"time":"2009-05-06 16:44:11","price":11.56,"volume":1118}
{"time":"2009-05-06 16:44:13","price":11.57,"volume":9724}
{"time":"2009-05-06 16:44:20","price":11.565,"volume":10648}
{"time":"2009-05-06 16:44:20","price":11.565,"volume":1352}
{"time":"2009-05-06 16:44:20","price":11.57,"volume":4626}
{"time":"2009-05-06 16:44:21","price":11.57,"volume":3112}
{"time":"2009-05-06 16:44:27","price":11.57,"volume":1826}
{"time":"2009-05-06 16:44:27","price":11.565,"volume":1400}
{"time":"2009-05-06 16:44:27","price":11.56,"volume":1026}
{"time":"2009-05-06 16:44:27","price":11.56,"volume":200}
{"time":"2009-05-06 16:44:27","price":11.56,"volume":2000}
{"time":"2009-05-06 16:44:27","price":11.56,"volume":330}
{"time":"2009-05-06 16:44:39","price":11.565,"volume":2000}
{"time":"2009-05-06 16:44:39","price":11.565,"volume":730}
{"time":"2009-05-06 16:44:39","price":11.565,"volume":2000}
{"time":"2009-05-06 16:44:48","price":11.57,"volume":4900}
{"time":"2009-05-06 16:44:48","price":11.57,"volume":2780}
{"time":"2009-05-06 16:44:48","price":11.57,"volume":4374}
{"time":"2009-05-06 16:44:48","price":11.57,"volume":8934}
{"time":"2009-05-06 16:44:48","price":11.57,"volume":3000}
{"time":"2009-05-06 16:44:48","price":11.57,"volume":8546}
{"time":"2009-05-06 16:44:48","price":11.57,"volume":2400}
{"time":"2009-05-06 16:44:49","price":11.57,"volume":5400}
{"time":"2009-05-06 16:44:49","price":11.57,"volume":600}
{"time":"2009-05-06 16:44:49","price":11.57,"volume":600}
{"time":"2009-05-06 16:44:49","price":11.57,"volume":1000}
{"time":"2009-05-06 16:44:49","price":11.57,"volume":400}
{"time":"2009-05-06 16:44:49","price":11.57,"volume":200}
{"time":"2009-05-06 16:44:49","price":11.575,"volume":1200}
{"time":"2009-05-06 16:44:50","price":11.575,"volume":400}
{"time":"2009-05-06 16:44:53","price":11.57,"volume":14508}
{"time":"2009-05-06 16:44:55","price":11.575,"volume":2000}
{"time":"2009-05-06 16:44:55","price":11.575,"volume":6596}
{"time":"2009-05-06 16:44:55","price":11.575,"volume":4000}
{"time":"2009-05-06 16:44:56","price":11.575,"volume":5804}
{"time":"2009-05-06 16:44:56","price":11.575,"volume":2000}
{"time":"2009-05-06 16:44:57","price":11.575,"volume":714}
{"time":"2009-05-06 16:44:57","price":11.57,"volume":1786}
{"time":"2009-05-06 16:44:57","price":11.57,"volume":2000}
{"time":"2009-05-06 16:45:01","price":11.575,"volume":10000}
{"time":"2009-05-06 16:45:01","price":11.575,"volume":20000}
{"time":"2009-05-06 16:45:03","price":11.575,"volume":10898}
{"time":"2009-05-06 16:45:07","price":11.58,"volume":10000}
{"time":"2009-05-06 16:45:07","price":11.58,"volume":1034}
{"time":"2009-05-06 16:45:07","price":11.58,"volume":4320}
{"time":"2009-05-06 16:45:08","price":11.58,"volume":15306}
{"time":"2009-05-06 16:45:08","price":11.58,"volume":15372}
{"time":"2009-05-06 16:45:08","price":11.58,"volume":1228}
{"time":"2009-05-06 16:45:08","price":11.58,"volume":518}
{"time":"2009-05-06 16:45:08","price":11.58,"volume":58}
{"time":"2009-05-06 16:45:08","price":11.58,"volume":58}
{"time":"2009-05-06 16:45:08","price":11.58,"volume":2106}
{"time":"2009-05-06 16:45:15","price":11.58,"volume":8752}
{"time":"2009-05-06 16:45:24","price":11.575,"volume":2786}
{"time":"2009-05-06 16:45:40","price":11.58,"volume":5342}
{"time":"2009-05-06 16:45:40","price":11.58,"volume":2000}
{"time":"2009-05-06 16:46:05","price":11.575,"volume":1112}
{"time":"2009-05-06 16:46:05","price":11.575,"volume":3398}
{"time":"2009-05-06 16:46:05","price":11.575,"volume":108}
{"time":"2009-05-06 16:46:06","price":11.58,"volume":1130}
{"time":"2009-05-06 16:46:17","price":11.575,"volume":2992}
{"time":"2009-05-06 16:46:18","price":11.575,"volume":3038}
{"time":"2009-05-06 16:46:19","price":11.575,"volume":1000}
{"time":"2009-05-06 16:46:19","price":11.575,"volume":170}
{"time":"2009-05-06 16:46:32","price":11.57,"volume":23664}
{"time":"2009-05-06 16:46:32","price":11.57,"volume":7966}
{"time":"2009-05-06 16:46:34","price":11.57,"volume":6942}
{"time":"2009-05-06 16:46:34","price":11.57,"volume":2200}
{"time":"2009-05-06 16:46:44","price":11.57,"volume":8706}
{"time":"2009-05-06 16:46:44","price":11.57,"volume":8604}
{"time":"2009-05-06 16:46:44","price":11.57,"volume":922}
{"time":"2009-05-06 16:46:46","price":11.57,"volume":2626}
{"time":"2009-05-06 16:46:46","price":11.57,"volume":3168}
{"time":"2009-05-06 16:46:46","price":11.57,"volume":3686}
{"time":"2009-05-06 16:46:46","price":11.57,"volume":30520}
{"time":"2009-05-06 16:46:47","price":11.57,"volume":6880}
{"time":"2009-05-06 16:46:47","price":11.57,"volume":4668}
{"time":"2009-05-06 16:46:52","price":11.57,"volume":1998}
{"time":"2009-05-06 16:46:52","price":11.575,"volume":2}
{"time":"2009-05-06 16:47:08","price":11.57,"volume":200}
{"time":"2009-05-06 16:47:08","price":11.57,"volume":1800}
{"time":"2009-05-06 16:47:21","price":11.57,"volume":1000}
{"time":"2009-05-06 16:47:23","price":11.575,"volume":8144}
{"time":"2009-05-06 16:47:23","price":11.575,"volume":3184}
{"time":"2009-05-06 16:47:23","price":11.575,"volume":816}
{"time":"2009-05-06 16:47:23","price":11.575,"volume":184}
{"time":"2009-05-06 16:47:23","price":11.575,"volume":1600}
{"time":"2009-05-06 16:47:23","price":11.575,"volume":2000}
{"time":"2009-05-06 16:47:23","price":11.58,"volume":1344}
{"time":"2009-05-06 16:47:24","price":11.58,"volume":836}
{"time":"2009-05-06 16:47:24","price":11.575,"volume":1200}
{"time":"2009-05-06 16:47:28","price":11.58,"volume":5000}
{"time":"2009-05-06 16:47:29","price":11.58,"volume":200}
{"time":"2009-05-06 16:47:30","price":11.58,"volume":4800}
{"time":"2009-05-06 16:47:30","price":11.58,"volume":7752}
{"time":"2009-05-06 16:47:30","price":11.58,"volume":2000}
{"time":"2009-05-06 16:47:32","price":11.585,"volume":1800}
{"time":"2009-05-06 16:47:36","price":11.585,"volume":2000}
{"time":"2009-05-06 16:47:37","price":11.585,"volume":10842}
{"time":"2009-05-06 16:47:37","price":11.585,"volume":3842}
{"time":"2009-05-06 16:47:39","price":11.585,"volume":46}
{"time":"2009-05-06 16:47:40","price":11.59,"volume":2000}
{"time":"2009-05-06 16:47:40","price":11.59,"volume":1000}
{"time":"2009-05-06 16:47:40","price":11.59,"volume":3844}
{"time":"2009-05-06 16:47:41","price":11.585,"volume":1954}
{"time":"2009-05-06 16:47:41","price":11.585,"volume":4844}
{"time":"2009-05-06 16:47:41","price":11.585,"volume":3000}
{"time":"2009-05-06 16:47:42","price":11.585,"volume":20202}
{"time":"2009-05-06 16:47:42","price":11.59,"volume":1344}
{"time":"2009-05-06 16:47:47","price":11.585,"volume":2800}
{"time":"2009-05-06 16:48:03","price":11.58,"volume":8000}
{"time":"2009-05-06 16:48:03","price":11.58,"volume":3000}
{"time":"2009-05-06 16:48:03","price":11.58,"volume":2248}
{"time":"2009-05-06 16:48:03","price":11.58,"volume":1600}
{"time":"2009-05-06 16:48:03","price":11.58,"volume":6000}
{"time":"2009-05-06 16:48:03","price":11.58,"volume":1476}
{"time":"2009-05-06 16:48:03","price":11.58,"volume":1800}
{"time":"2009-05-06 16:48:03","price":11.58,"volume":2896}
{"time":"2009-05-06 16:48:03","price":11.58,"volume":4248}
{"time":"2009-05-06 16:48:03","price":11.58,"volume":1296}
{"time":"2009-05-06 16:48:03","price":11.58,"volume":800}
{"time":"2009-05-06 16:48:03","price":11.58,"volume":3000}
{"time":"2009-05-06 16:48:03","price":11.58,"volume":3636}
{"time":"2009-05-06 16:48:03","price":11.58,"volume":1164}
{"time":"2009-05-06 16:48:03","price":11.58,"volume":1562}
{"time":"2009-05-06 16:48:03","price":11.585,"volume":1000}
{"time":"2009-05-06 16:48:03","price":11.585,"volume":400}
{"time":"2009-05-06 16:48:03","price":11.585,"volume":390}
{"time":"2009-05-06 16:48:04","price":11.59,"volume":6000}
{"time":"2009-05-06 16:48:06","price":11.58,"volume":3400}
{"time":"2009-05-06 16:48:06","price":11.58,"volume":200}
{"time":"2009-05-06 16:48:06","price":11.58,"volume":400}
{"time":"2009-05-06 16:48:06","price":11.58,"volume":200}
{"time":"2009-05-06 16:48:06","price":11.58,"volume":400}
{"time":"2009-05-06 16:48:06","price":11.58,"volume":400}
{"time":"2009-05-06 16:48:06","price":11.58,"volume":400}
{"time":"2009-05-06 16:48:06","price":11.58,"volume":200}
{"time":"2009-05-06 16:48:06","price":11.58,"volume":3400}
{"time":"2009-05-06 16:48:06","price":11.58,"volume":200}
{"time":"2009-05-06 16:48:06","price":11.58,"volume":1200}
{"time":"2009-05-06 16:48:06","price":11.58,"volume":2600}
{"time":"2009-05-06 16:48:06","price":11.58,"volume":4000}
{"time":"2009-05-06 16:48:06","price":11.58,"volume":2000}
{"time":"2009-05-06 16:48:08","price":11.58,"volume":2000}
{"time":"2009-05-06 16:48:08","price":11.58,"volume":2000}
{"time":"2009-05-06 16:48:08","price":11.58,"volume":2000}
{"time":"2009-05-06 16:48:09","price":11.58,"volume":2000}
{"time":"2009-05-06 16:48:09","price":11.58,"volume":726}
{"time":"2009-05-06 16:48:09","price":11.58,"volume":2000}
{"time":"2009-05-06 16:48:09","price":11.58,"volume":62}
{"time":"2009-05-06 16:48:09","price":11.58,"volume":1394}
{"time":"2009-05-06 16:48:09","price":11.58,"volume":404}
{"time":"2009-05-06 16:48:10","price":11.58,"volume":202}
{"time":"2009-05-06 16:48:10","price":11.58,"volume":1798}
{"time":"2009-05-06 16:48:14","price":11.575,"volume":3100}
{"time":"2009-05-06 16:48:14","price":11.575,"volume":6900}
{"time":"2009-05-06 16:48:14","price":11.57,"volume":7800}
{"time":"2009-05-06 16:48:14","price":11.565,"volume":2000}
{"time":"2009-05-06 16:48:14","price":11.565,"volume":200}
{"time":"2009-05-06 16:48:15","price":11.57,"volume":4498}
{"time":"2009-05-06 16:48:34","price":11.575,"volume":1800}
{"time":"2009-05-06 16:48:34","price":11.57,"volume":1162}
{"time":"2009-05-06 16:48:37","price":11.575,"volume":1796}
{"time":"2009-05-06 16:48:44","price":11.58,"volume":2000}
{"time":"2009-05-06 16:48:44","price":11.58,"volume":4844}
{"time":"2009-05-06 16:48:52","price":11.575,"volume":4998}
{"time":"2009-05-06 16:48:52","price":11.575,"volume":33064}
{"time":"2009-05-06 16:48:52","price":11.575,"volume":6898}
{"time":"2009-05-06 16:48:54","price":11.57,"volume":2000}
{"time":"2009-05-06 16:48:54","price":11.57,"volume":932}
{"time":"2009-05-06 16:48:55","price":11.57,"volume":768}
{"time":"2009-05-06 16:48:55","price":11.565,"volume":800}
{"time":"2009-05-06 16:48:55","price":11.565,"volume":1160}
{"time":"2009-05-06 16:48:55","price":11.57,"volume":8184}
{"time":"2009-05-06 16:48:55","price":11.57,"volume":2000}
{"time":"2009-05-06 16:48:55","price":11.57,"volume":768}
{"time":"2009-05-06 16:48:56","price":11.57,"volume":1200}
{"time":"2009-05-06 16:48:56","price":11.57,"volume":3190}
{"time":"2009-05-06 16:48:57","price":11.57,"volume":13928}
{"time":"2009-05-06 16:49:01","price":11.57,"volume":2000}
{"time":"2009-05-06 16:49:02","price":11.57,"volume":1110}
{"time":"2009-05-06 16:49:07","price":11.575,"volume":8000}
{"time":"2009-05-06 16:49:28","price":11.57,"volume":122}
{"time":"2009-05-06 16:49:28","price":11.57,"volume":978}
{"time":"2009-05-06 16:49:28","price":11.57,"volume":1000}
{"time":"2009-05-06 16:49:28","price":11.57,"volume":80}
{"time":"2009-05-06 16:49:29","price":11.57,"volume":1920}
{"time":"2009-05-06 16:49:32","price":11.57,"volume":878}
{"time":"2009-05-06 16:49:37","price":11.575,"volume":200}
{"time":"2009-05-06 16:49:39","price":11.57,"volume":298}
{"time":"2009-05-06 16:49:39","price":11.57,"volume":29702}
{"time":"2009-05-06 16:49:40","price":11.57,"volume":3362}
{"time":"2009-05-06 16:49:41","price":11.57,"volume":3000}
{"time":"2009-05-06 16:49:49","price":11.575,"volume":8518}
{"time":"2009-05-06 16:49:49","price":11.575,"volume":200}
{"time":"2009-05-06 16:49:58","price":11.575,"volume":3306}
{"time":"2009-05-06 16:49:58","price":11.575,"volume":4630}
{"time":"2009-05-06 16:50:02","price":11.575,"volume":25398}
{"time":"2009-05-06 16:50:02","price":11.575,"volume":2000}
{"time":"2009-05-06 16:50:02","price":11.575,"volume":1000}
{"time":"2009-05-06 16:50:02","price":11.575,"volume":3746}
{"time":"2009-05-06 16:50:02","price":11.575,"volume":918}
{"time":"2009-05-06 16:50:02","price":11.575,"volume":5230}
{"time":"2009-05-06 16:50:02","price":11.58,"volume":10000}
{"time":"2009-05-06 16:50:02","price":11.58,"volume":2000}
{"time":"2009-05-06 16:50:02","price":11.58,"volume":2000}
{"time":"2009-05-06 16:50:02","price":11.58,"volume":1000}
{"time":"2009-05-06 16:50:02","price":11.58,"volume":5726}
{"time":"2009-05-06 16:50:02","price":11.58,"volume":2796}
{"time":"2009-05-06 16:50:02","price":11.58,"volume":18186}
{"time":"2009-05-06 16:50:02","price":11.58,"volume":2000}
{"time":"2009-05-06 16:50:02","price":11.58,"volume":2000}
{"time":"2009-05-06 16:50:02","price":11.58,"volume":2000}
{"time":"2009-05-06 16:50:02","price":11.58,"volume":400}
{"time":"2009-05-06 16:50:02","price":11.58,"volume":2000}
{"time":"2009-05-06 16:50:04","price":11.58,"volume":2000}
{"time":"2009-05-06 16:50:04","price":11.58,"volume":2000}
{"time":"2009-05-06 16:50:04","price":11.58,"volume":54}
{"time":"2009-05-06 16:50:05","price":11.58,"volume":2000}
{"time":"2009-05-06 16:50:05","price":11.58,"volume":2000}
{"time":"2009-05-06 16:50:05","price":11.58,"volume":1536}
{"time":"2009-05-06 16:50:05","price":11.58,"volume":464}
{"time":"2009-05-06 16:50:05","price":11.58,"volume":1736}
{"time":"2009-05-06 16:50:13","price":11.58,"volume":2000}
{"time":"2009-05-06 16:50:21","price":11.58,"volume":2000}
{"time":"2009-05-06 16:50:21","price":11.58,"volume":2802}
{"time":"2009-05-06 16:50:24","price":11.575,"volume":1600}
{"time":"2009-05-06 16:50:24","price":11.575,"volume":2400}
{"time":"2009-05-06 16:50:25","price":11.575,"volume":1042}
{"time":"2009-05-06 16:50:30","price":11.575,"volume":2034}
{"time":"2009-05-06 16:50:50","price":11.575,"volume":1500}
{"time":"2009-05-06 16:50:51","price":11.575,"volume":1800}
{"time":"2009-05-06 16:50:56","price":11.575,"volume":3244}
{"time":"2009-05-06 16:51:01","price":11.58,"volume":1086}
{"time":"2009-05-06 16:51:02","price":11.575,"volume":5274}
{"time":"2009-05-06 16:51:02","price":11.575,"volume":7000}
{"time":"2009-05-06 16:51:03","price":11.57,"volume":560}
{"time":"2009-05-06 16:51:03","price":11.57,"volume":1000}
{"time":"2009-05-06 16:51:03","price":11.57,"volume":1440}
{"time":"2009-05-06 16:51:05","price":11.57,"volume":382}
{"time":"2009-05-06 16:51:05","price":11.57,"volume":1530}
{"time":"2009-05-06 16:51:09","price":11.57,"volume":1800}
{"time":"2009-05-06 16:51:25","price":11.57,"volume":1800}
{"time":"2009-05-06 16:51:27","price":11.57,"volume":3530}
{"time":"2009-05-06 16:51:27","price":11.57,"volume":8208}
{"time":"2009-05-06 16:51:28","price":11.57,"volume":8262}
{"time":"2009-05-06 16:51:43","price":11.57,"volume":200}
{"time":"2009-05-06 16:51:58","price":11.57,"volume":30}
{"time":"2009-05-06 16:51:58","price":11.57,"volume":1200}
{"time":"2009-05-06 16:52:02","price":11.57,"volume":3000}
{"time":"2009-05-06 16:52:04","price":11.57,"volume":3600}
{"time":"2009-05-06 16:52:04","price":11.57,"volume":1656}
{"time":"2009-05-06 16:52:04","price":11.57,"volume":30}
{"time":"2009-05-06 16:52:08","price":11.57,"volume":130}
{"time":"2009-05-06 16:52:08","price":11.57,"volume":1584}
{"time":"2009-05-06 16:52:19","price":11.57,"volume":1550}
{"time":"2009-05-06 16:52:19","price":11.57,"volume":300}
{"time":"2009-05-06 16:52:19","price":11.57,"volume":1142}
{"time":"2009-05-06 16:52:19","price":11.57,"volume":1258}
{"time":"2009-05-06 16:52:20","price":11.57,"volume":800}
{"time":"2009-05-06 16:52:20","price":11.57,"volume":3136}
{"time":"2009-05-06 16:52:31","price":11.57,"volume":400}
{"time":"2009-05-06 16:52:31","price":11.57,"volume":4388}
{"time":"2009-05-06 16:52:43","price":11.57,"volume":2742}
{"time":"2009-05-06 16:52:52","price":11.57,"volume":6844}
{"time":"2009-05-06 16:52:52","price":11.57,"volume":600}
{"time":"2009-05-06 16:52:53","price":11.57,"volume":1258}
{"time":"2009-05-06 16:52:53","price":11.57,"volume":1174}
{"time":"2009-05-06 16:53:13","price":11.57,"volume":2904}
{"time":"2009-05-06 16:53:13","price":11.57,"volume":2600}
{"time":"2009-05-06 16:53:13","price":11.57,"volume":66}
{"time":"2009-05-06 16:53:13","price":11.57,"volume":1934}
{"time":"2009-05-06 16:53:13","price":11.57,"volume":3730}
{"time":"2009-05-06 16:53:18","price":11.565,"volume":4916}
{"time":"2009-05-06 16:53:47","price":11.565,"volume":5000}
{"time":"2009-05-06 16:53:47","price":11.575,"volume":6000}
{"time":"2009-05-06 16:53:56","price":11.57,"volume":2802}
{"time":"2009-05-06 16:53:56","price":11.57,"volume":4042}
{"time":"2009-05-06 16:54:18","price":11.565,"volume":2762}
{"time":"2009-05-06 16:54:23","price":11.565,"volume":10084}
{"time":"2009-05-06 16:54:23","price":11.565,"volume":104}
{"time":"2009-05-06 16:54:23","price":11.565,"volume":3110}
{"time":"2009-05-06 16:54:23","price":11.565,"volume":2200}
{"time":"2009-05-06 16:54:28","price":11.56,"volume":2000}
{"time":"2009-05-06 16:54:28","price":11.56,"volume":1000}
{"time":"2009-05-06 16:54:28","price":11.56,"volume":1200}
{"time":"2009-05-06 16:54:28","price":11.56,"volume":2640}
{"time":"2009-05-06 16:54:28","price":11.56,"volume":100}
{"time":"2009-05-06 16:54:28","price":11.56,"volume":2400}
{"time":"2009-05-06 16:54:28","price":11.56,"volume":1000}
{"time":"2009-05-06 16:54:28","price":11.56,"volume":3000}
{"time":"2009-05-06 16:54:28","price":11.56,"volume":600}
{"time":"2009-05-06 16:54:28","price":11.56,"volume":800}
{"time":"2009-05-06 16:54:28","price":11.56,"volume":16922}
{"time":"2009-05-06 16:54:28","price":11.56,"volume":200}
{"time":"2009-05-06 16:54:33","price":11.56,"volume":578}
{"time":"2009-05-06 16:54:33","price":11.56,"volume":2866}
{"time":"2009-05-06 16:54:33","price":11.56,"volume":1200}
{"time":"2009-05-06 16:54:33","price":11.56,"volume":2408}
{"time":"2009-05-06 16:54:33","price":11.555,"volume":124}
{"time":"2009-05-06 16:54:33","price":11.555,"volume":2624}
{"time":"2009-05-06 16:54:45","price":11.565,"volume":8518}
{"time":"2009-05-06 16:54:50","price":11.56,"volume":72}
{"time":"2009-05-06 16:54:50","price":11.56,"volume":1000}
{"time":"2009-05-06 16:54:50","price":11.56,"volume":30}
{"time":"2009-05-06 16:54:50","price":11.56,"volume":970}
{"time":"2009-05-06 16:54:50","price":11.56,"volume":130}
{"time":"2009-05-06 16:54:50","price":11.56,"volume":870}
{"time":"2009-05-06 16:54:54","price":11.56,"volume":1930}
{"time":"2009-05-06 16:54:54","price":11.56,"volume":200}
{"time":"2009-05-06 16:54:55","price":11.565,"volume":1358}
{"time":"2009-05-06 16:54:55","price":11.565,"volume":124}
{"time":"2009-05-06 16:54:55","price":11.565,"volume":3918}
{"time":"2009-05-06 16:54:55","price":11.565,"volume":346}
{"time":"2009-05-06 16:54:59","price":11.565,"volume":120}
{"time":"2009-05-06 16:55:00","price":11.565,"volume":1752}
{"time":"2009-05-06 16:55:00","price":11.565,"volume":200}
{"time":"2009-05-06 16:55:00","price":11.565,"volume":2228}
{"time":"2009-05-06 16:55:01","price":11.565,"volume":1634}
{"time":"2009-05-06 16:55:01","price":11.565,"volume":26}
{"time":"2009-05-06 16:55:02","price":11.57,"volume":982}
{"time":"2009-05-06 16:55:02","price":11.57,"volume":10000}
{"time":"2009-05-06 16:55:02","price":11.575,"volume":1000}
{"time":"2009-05-06 16:55:02","price":11.575,"volume":1018}
{"time":"2009-05-06 16:55:13","price":11.57,"volume":1842}
{"time":"2009-05-06 16:55:13","price":11.57,"volume":8238}
{"time":"2009-05-06 16:55:25","price":11.57,"volume":1800}
{"time":"2009-05-06 16:55:25","price":11.57,"volume":3920}
{"time":"2009-05-06 16:55:25","price":11.57,"volume":2000}
{"time":"2009-05-06 16:55:25","price":11.57,"volume":200}
{"time":"2009-05-06 16:55:25","price":11.57,"volume":200}
{"time":"2009-05-06 16:55:29","price":11.57,"volume":4200}
{"time":"2009-05-06 16:55:44","price":11.57,"volume":1400}
{"time":"2009-05-06 16:55:49","price":11.57,"volume":4400}
{"time":"2009-05-06 16:55:49","price":11.57,"volume":1742}
{"time":"2009-05-06 16:55:49","price":11.57,"volume":2000}
{"time":"2009-05-06 16:55:49","price":11.57,"volume":376}
{"time":"2009-05-06 16:56:26","price":11.57,"volume":200}
{"time":"2009-05-06 16:56:26","price":11.57,"volume":200}
{"time":"2009-05-06 16:56:26","price":11.57,"volume":9600}
{"time":"2009-05-06 16:56:26","price":11.57,"volume":800}
{"time":"2009-05-06 16:56:26","price":11.57,"volume":6826}
{"time":"2009-05-06 16:56:26","price":11.57,"volume":1200}
{"time":"2009-05-06 16:56:30","price":11.575,"volume":1390}
{"time":"2009-05-06 16:56:31","price":11.575,"volume":1378}
{"time":"2009-05-06 16:56:36","price":11.575,"volume":3044}
{"time":"2009-05-06 16:56:39","price":11.58,"volume":2400}
{"time":"2009-05-06 16:56:39","price":11.58,"volume":1800}
{"time":"2009-05-06 16:56:42","price":11.575,"volume":10000}
{"time":"2009-05-06 16:56:42","price":11.575,"volume":1800}
{"time":"2009-05-06 16:56:42","price":11.575,"volume":1026}
{"time":"2009-05-06 16:56:42","price":11.575,"volume":1752}
{"time":"2009-05-06 16:56:50","price":11.575,"volume":1956}
{"time":"2009-05-06 16:56:54","price":11.575,"volume":2322}
{"time":"2009-05-06 16:56:56","price":11.57,"volume":2000}
{"time":"2009-05-06 16:56:56","price":11.57,"volume":2962}
{"time":"2009-05-06 16:56:56","price":11.57,"volume":10000}
{"time":"2009-05-06 16:56:56","price":11.57,"volume":2760}
{"time":"2009-05-06 16:56:56","price":11.57,"volume":78}
{"time":"2009-05-06 16:56:56","price":11.57,"volume":7200}
{"time":"2009-05-06 16:56:58","price":11.57,"volume":1400}
{"time":"2009-05-06 16:56:59","price":11.57,"volume":2000}
{"time":"2009-05-06 16:57:01","price":11.57,"volume":3320}
{"time":"2009-05-06 16:57:03","price":11.565,"volume":2340}
{"time":"2009-05-06 16:57:03","price":11.565,"volume":10000}
{"time":"2009-05-06 16:57:03","price":11.565,"volume":1000}
{"time":"2009-05-06 16:57:03","price":11.565,"volume":1900}
{"time":"2009-05-06 16:57:03","price":11.565,"volume":3222}
{"time":"2009-05-06 16:57:03","price":11.565,"volume":27338}
{"time":"2009-05-06 16:57:03","price":11.565,"volume":5890}
{"time":"2009-05-06 16:57:03","price":11.565,"volume":2702}
{"time":"2009-05-06 16:57:03","price":11.565,"volume":10000}
{"time":"2009-05-06 16:57:07","price":11.565,"volume":10000}
{"time":"2009-05-06 16:57:07","price":11.565,"volume":8000}
{"time":"2009-05-06 16:57:07","price":11.565,"volume":2000}
{"time":"2009-05-06 16:57:07","price":11.565,"volume":2000}
{"time":"2009-05-06 16:57:07","price":11.565,"volume":958}
{"time":"2009-05-06 16:57:07","price":11.56,"volume":2000}
{"time":"2009-05-06 16:57:07","price":11.56,"volume":1000}
{"time":"2009-05-06 16:57:07","price":11.56,"volume":9400}
{"time":"2009-05-06 16:57:07","price":11.56,"volume":12400}
{"time":"2009-05-06 16:57:07","price":11.56,"volume":442}
{"time":"2009-05-06 16:57:07","price":11.56,"volume":600}
{"time":"2009-05-06 16:57:07","price":11.56,"volume":4400}
{"time":"2009-05-06 16:57:07","price":11.56,"volume":3200}
{"time":"2009-05-06 16:57:07","price":11.56,"volume":10000}
{"time":"2009-05-06 16:57:08","price":11.56,"volume":6000}
{"time":"2009-05-06 16:57:08","price":11.56,"volume":2000}
{"time":"2009-05-06 16:57:08","price":11.56,"volume":1558}
{"time":"2009-05-06 16:57:08","price":11.56,"volume":600}
{"time":"2009-05-06 16:57:08","price":11.56,"volume":10040}
{"time":"2009-05-06 16:57:08","price":11.56,"volume":2992}
{"time":"2009-05-06 16:57:08","price":11.56,"volume":668}
{"time":"2009-05-06 16:57:08","price":11.56,"volume":1110}
{"time":"2009-05-06 16:57:09","price":11.56,"volume":20000}
{"time":"2009-05-06 16:57:10","price":11.56,"volume":10000}
{"time":"2009-05-06 16:57:13","price":11.555,"volume":17376}
{"time":"2009-05-06 16:57:13","price":11.555,"volume":2624}
{"time":"2009-05-06 16:57:13","price":11.555,"volume":1376}
{"time":"2009-05-06 16:57:13","price":11.555,"volume":2000}
{"time":"2009-05-06 16:57:13","price":11.555,"volume":2000}
{"time":"2009-05-06 16:57:13","price":11.555,"volume":2800}
{"time":"2009-05-06 16:57:13","price":11.555,"volume":2888}
{"time":"2009-05-06 16:57:14","price":11.555,"volume":748}
{"time":"2009-05-06 16:57:14","price":11.555,"volume":4330}
{"time":"2009-05-06 16:57:14","price":11.555,"volume":24814}
{"time":"2009-05-06 16:57:14","price":11.555,"volume":2740}
{"time":"2009-05-06 16:57:15","price":11.555,"volume":200}
{"time":"2009-05-06 16:57:20","price":11.555,"volume":200}
{"time":"2009-05-06 16:57:20","price":11.555,"volume":200}
{"time":"2009-05-06 16:57:20","price":11.555,"volume":200}
{"time":"2009-05-06 16:57:20","price":11.555,"volume":7626}
{"time":"2009-05-06 16:57:20","price":11.555,"volume":1774}
{"time":"2009-05-06 16:57:21","price":11.555,"volume":2848}
{"time":"2009-05-06 16:57:26","price":11.555,"volume":2000}
{"time":"2009-05-06 16:57:36","price":11.56,"volume":500}
{"time":"2009-05-06 16:57:37","price":11.56,"volume":4948}
{"time":"2009-05-06 16:57:37","price":11.56,"volume":2000}
{"time":"2009-05-06 16:57:37","price":11.56,"volume":33052}
{"time":"2009-05-06 16:57:37","price":11.56,"volume":28}
{"time":"2009-05-06 16:57:37","price":11.56,"volume":4000}
{"time":"2009-05-06 16:57:37","price":11.56,"volume":2920}
{"time":"2009-05-06 16:57:37","price":11.56,"volume":100}
{"time":"2009-05-06 16:57:41","price":11.56,"volume":3752}
{"time":"2009-05-06 16:57:41","price":11.56,"volume":1040}
{"time":"2009-05-06 16:57:41","price":11.56,"volume":1686}
{"time":"2009-05-06 16:57:41","price":11.56,"volume":800}
{"time":"2009-05-06 16:57:42","price":11.56,"volume":5678}
{"time":"2009-05-06 16:57:42","price":11.56,"volume":3210}
{"time":"2009-05-06 16:57:44","price":11.565,"volume":2800}
{"time":"2009-05-06 16:57:45","price":11.565,"volume":8232}
{"time":"2009-05-06 16:57:45","price":11.565,"volume":5648}
{"time":"2009-05-06 16:57:48","price":11.565,"volume":320}
{"time":"2009-05-06 16:57:48","price":11.565,"volume":2000}
{"time":"2009-05-06 16:57:48","price":11.565,"volume":5000}
{"time":"2009-05-06 16:57:51","price":11.565,"volume":1400}
{"time":"2009-05-06 16:57:51","price":11.56,"volume":2000}
{"time":"2009-05-06 16:57:53","price":11.565,"volume":1280}
{"time":"2009-05-06 16:57:53","price":11.565,"volume":2544}
{"time":"2009-05-06 16:57:53","price":11.565,"volume":6844}
{"time":"2009-05-06 16:57:54","price":11.565,"volume":2000}
{"time":"2009-05-06 16:57:55","price":11.565,"volume":92}
{"time":"2009-05-06 16:58:09","price":11.56,"volume":6000}
{"time":"2009-05-06 16:58:09","price":11.56,"volume":1000}
{"time":"2009-05-06 16:58:09","price":11.56,"volume":1000}
{"time":"2009-05-06 16:58:09","price":11.56,"volume":4000}
{"time":"2009-05-06 16:58:09","price":11.56,"volume":1000}
{"time":"2009-05-06 16:58:09","price":11.56,"volume":4044}
{"time":"2009-05-06 16:58:09","price":11.56,"volume":100}
{"time":"2009-05-06 16:58:09","price":11.56,"volume":2200}
{"time":"2009-05-06 16:58:09","price":11.56,"volume":3092}
{"time":"2009-05-06 16:58:11","price":11.56,"volume":7564}
{"time":"2009-05-06 16:58:14","price":11.565,"volume":200}
{"time":"2009-05-06 16:58:15","price":11.56,"volume":2818}
{"time":"2009-05-06 16:58:18","price":11.555,"volume":2786}
{"time":"2009-05-06 16:58:18","price":11.555,"volume":3378}
{"time":"2009-05-06 16:58:18","price":11.555,"volume":1638}
{"time":"2009-05-06 16:58:40","price":11.56,"volume":2000}
{"time":"2009-05-06 16:58:41","price":11.56,"volume":5934}
{"time":"2009-05-06 16:58:41","price":11.56,"volume":26780}
{"time":"2009-05-06 16:58:43","price":11.56,"volume":20000}
{"time":"2009-05-06 16:58:44","price":11.56,"volume":40000}
{"time":"2009-05-06 16:58:45","price":11.56,"volume":5286}
{"time":"2009-05-06 16:58:45","price":11.56,"volume":1800}
{"time":"2009-05-06 16:58:45","price":11.56,"volume":2914}
{"time":"2009-05-06 16:58:47","price":11.56,"volume":3230}
{"time":"2009-05-06 16:58:48","price":11.555,"volume":2000}
{"time":"2009-05-06 16:58:53","price":11.56,"volume":4000}
{"time":"2009-05-06 16:58:54","price":11.56,"volume":1852}
{"time":"2009-05-06 16:58:57","price":11.56,"volume":918}
{"time":"2009-05-06 16:58:57","price":11.56,"volume":2674}
{"time":"2009-05-06 16:58:57","price":11.56,"volume":3252}
{"time":"2009-05-06 16:59:01","price":11.56,"volume":1600}
{"time":"2009-05-06 16:59:02","price":11.56,"volume":5148}
{"time":"2009-05-06 16:59:02","price":11.56,"volume":178}
{"time":"2009-05-06 16:59:03","price":11.56,"volume":688}
{"time":"2009-05-06 16:59:05","price":11.56,"volume":1202}
{"time":"2009-05-06 16:59:13","price":11.56,"volume":572}
{"time":"2009-05-06 16:59:13","price":11.56,"volume":1428}
{"time":"2009-05-06 16:59:14","price":11.56,"volume":102}
{"time":"2009-05-06 16:59:19","price":11.56,"volume":5212}
{"time":"2009-05-06 16:59:20","price":11.56,"volume":300}
{"time":"2009-05-06 16:59:20","price":11.56,"volume":14488}
{"time":"2009-05-06 16:59:20","price":11.56,"volume":2000}
{"time":"2009-05-06 16:59:22","price":11.56,"volume":5000}
{"time":"2009-05-06 16:59:22","price":11.56,"volume":3076}
{"time":"2009-05-06 16:59:26","price":11.56,"volume":4000}
{"time":"2009-05-06 16:59:29","price":11.56,"volume":1528}
{"time":"2009-05-06 16:59:40","price":11.555,"volume":6362}
{"time":"2009-05-06 16:59:40","price":11.555,"volume":100}
{"time":"2009-05-06 16:59:40","price":11.555,"volume":10000}
{"time":"2009-05-06 16:59:40","price":11.555,"volume":1400}
{"time":"2009-05-06 16:59:40","price":11.555,"volume":14286}
{"time":"2009-05-06 16:59:40","price":11.555,"volume":600}
{"time":"2009-05-06 16:59:40","price":11.555,"volume":1600}
{"time":"2009-05-06 16:59:40","price":11.555,"volume":1590}
{"time":"2009-05-06 16:59:42","price":11.55,"volume":600}
{"time":"2009-05-06 16:59:42","price":11.55,"volume":2000}
{"time":"2009-05-06 16:59:42","price":11.55,"volume":400}
{"time":"2009-05-06 16:59:42","price":11.55,"volume":7000}
{"time":"2009-05-06 16:59:46","price":11.555,"volume":8518}
{"time":"2009-05-06 17:00:00","price":11.555,"volume":1000}
{"time":"2009-05-06 17:00:00","price":11.555,"volume":600}
{"time":"2009-05-06 17:00:01","price":11.555,"volume":5400}
{"time":"2009-05-06 17:00:01","price":11.555,"volume":584}
{"time":"2009-05-06 17:00:01","price":11.555,"volume":4016}
{"time":"2009-05-06 17:00:10","price":11.555,"volume":2600}
{"time":"2009-05-06 17:00:10","price":11.555,"volume":800}
{"time":"2009-05-06 17:00:10","price":11.55,"volume":13446}
{"time":"2009-05-06 17:00:10","price":11.55,"volume":27912}
{"time":"2009-05-06 17:00:10","price":11.55,"volume":520}
{"time":"2009-05-06 17:00:10","price":11.55,"volume":50000}
{"time":"2009-05-06 17:00:10","price":11.55,"volume":1122}
{"time":"2009-05-06 17:00:10","price":11.55,"volume":240}
{"time":"2009-05-06 17:00:10","price":11.55,"volume":836}
{"time":"2009-05-06 17:00:10","price":11.55,"volume":124}
{"time":"2009-05-06 17:00:10","price":11.55,"volume":200}
{"time":"2009-05-06 17:00:10","price":11.55,"volume":1240}
{"time":"2009-05-06 17:00:10","price":11.55,"volume":3000}
{"time":"2009-05-06 17:00:10","price":11.55,"volume":2000}
{"time":"2009-05-06 17:00:10","price":11.55,"volume":200}
{"time":"2009-05-06 17:00:10","price":11.55,"volume":240}
{"time":"2009-05-06 17:00:10","price":11.55,"volume":400}
{"time":"2009-05-06 17:00:10","price":11.55,"volume":3000}
{"time":"2009-05-06 17:00:10","price":11.55,"volume":37398}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":50000}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":12602}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":500}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":2000}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":3160}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":1840}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":400}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":26000}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":600}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":10000}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":600}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":300}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":2000}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":300}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":9796}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":8128}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":23260}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":8816}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":5140}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":2860}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":4000}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":400}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":1000}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":124}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":1000}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":1000}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":2000}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":64}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":19936}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":1892}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":2000}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":15816}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":400}
{"time":"2009-05-06 17:00:11","price":11.55,"volume":400}
{"time":"2009-05-06 17:00:12","price":11.55,"volume":354}
{"time":"2009-05-06 17:00:12","price":11.55,"volume":1646}
{"time":"2009-05-06 17:00:12","price":11.55,"volume":4706}
{"time":"2009-05-06 17:00:12","price":11.545,"volume":500}
{"time":"2009-05-06 17:00:12","price":11.545,"volume":3000}
{"time":"2009-05-06 17:00:12","price":11.545,"volume":19682}
{"time":"2009-05-06 17:00:12","price":11.55,"volume":1988}
{"time":"2009-05-06 17:00:12","price":11.545,"volume":12508}
{"time":"2009-05-06 17:00:12","price":11.545,"volume":45486}
{"time":"2009-05-06 17:00:12","price":11.545,"volume":22324}
{"time":"2009-05-06 17:00:12","price":11.545,"volume":7170}
{"time":"2009-05-06 17:00:12","price":11.545,"volume":12448}
{"time":"2009-05-06 17:00:12","price":11.55,"volume":2374}
{"time":"2009-05-06 17:00:13","price":11.545,"volume":13410}
{"time":"2009-05-06 17:00:13","price":11.545,"volume":7168}
{"time":"2009-05-06 17:00:13","price":11.545,"volume":4190}
{"time":"2009-05-06 17:00:13","price":11.545,"volume":2846}
{"time":"2009-05-06 17:00:13","price":11.545,"volume":1000}
{"time":"2009-05-06 17:00:13","price":11.545,"volume":2356}
{"time":"2009-05-06 17:00:13","price":11.55,"volume":1800}
{"time":"2009-05-06 17:00:13","price":11.54,"volume":3000}
{"time":"2009-05-06 17:00:13","price":11.54,"volume":1000}
{"time":"2009-05-06 17:00:13","price":11.54,"volume":1866}
{"time":"2009-05-06 17:00:14","price":11.54,"volume":1134}
{"time":"2009-05-06 17:00:14","price":11.54,"volume":1000}
{"time":"2009-05-06 17:00:14","price":11.54,"volume":598}
{"time":"2009-05-06 17:00:15","price":11.54,"volume":2000}
{"time":"2009-05-06 17:00:15","price":11.535,"volume":3000}
{"time":"2009-05-06 17:00:15","price":11.535,"volume":8648}
{"time":"2009-05-06 17:00:15","price":11.535,"volume":50000}
{"time":"2009-05-06 17:00:16","price":11.535,"volume":1352}
{"time":"2009-05-06 17:00:16","price":11.535,"volume":6000}
{"time":"2009-05-06 17:00:16","price":11.535,"volume":3978}
{"time":"2009-05-06 17:00:16","price":11.535,"volume":4000}
{"time":"2009-05-06 17:00:17","price":11.54,"volume":10000}
{"time":"2009-05-06 17:00:17","price":11.54,"volume":2828}
{"time":"2009-05-06 17:00:17","price":11.545,"volume":4000}
{"time":"2009-05-06 17:00:17","price":11.545,"volume":27314}
{"time":"2009-05-06 17:00:17","price":11.53,"volume":800}
{"time":"2009-05-06 17:00:17","price":11.53,"volume":2000}
{"time":"2009-05-06 17:00:17","price":11.53,"volume":340}
{"time":"2009-05-06 17:00:17","price":11.53,"volume":800}
{"time":"2009-05-06 17:00:17","price":11.53,"volume":800}
{"time":"2009-05-06 17:00:17","price":11.53,"volume":3000}
{"time":"2009-05-06 17:00:17","price":11.53,"volume":1148}
{"time":"2009-05-06 17:00:17","price":11.53,"volume":4000}
{"time":"2009-05-06 17:00:17","price":11.525,"volume":4000}
{"time":"2009-05-06 17:00:17","price":11.525,"volume":3000}
{"time":"2009-05-06 17:00:17","price":11.53,"volume":12000}
{"time":"2009-05-06 17:00:17","price":11.53,"volume":888}
{"time":"2009-05-06 17:00:17","price":11.53,"volume":3112}
{"time":"2009-05-06 17:00:17","price":11.53,"volume":2000}
{"time":"2009-05-06 17:00:17","price":11.54,"volume":4000}
{"time":"2009-05-06 17:00:17","price":11.54,"volume":5728}
{"time":"2009-05-06 17:00:18","price":11.54,"volume":1072}
{"time":"2009-05-06 17:00:18","price":11.53,"volume":1072}
{"time":"2009-05-06 17:00:18","price":11.53,"volume":2928}
{"time":"2009-05-06 17:00:18","price":11.53,"volume":2776}
{"time":"2009-05-06 17:00:18","price":11.535,"volume":1356}
{"time":"2009-05-06 17:00:18","price":11.535,"volume":2644}
{"time":"2009-05-06 17:00:19","price":11.53,"volume":9622}
{"time":"2009-05-06 17:00:19","price":11.53,"volume":6000}
{"time":"2009-05-06 17:00:19","price":11.53,"volume":800}
{"time":"2009-05-06 17:00:19","price":11.53,"volume":2000}
{"time":"2009-05-06 17:00:19","price":11.53,"volume":800}
{"time":"2009-05-06 17:00:19","price":11.53,"volume":22}
{"time":"2009-05-06 17:00:19","price":11.53,"volume":1978}
{"time":"2009-05-06 17:00:19","price":11.53,"volume":800}
{"time":"2009-05-06 17:00:19","price":11.53,"volume":4522}
{"time":"2009-05-06 17:00:19","price":11.54,"volume":4678}
{"time":"2009-05-06 17:00:19","price":11.53,"volume":7668}
{"time":"2009-05-06 17:00:20","price":11.53,"volume":10448}
{"time":"2009-05-06 17:00:21","price":11.53,"volume":1884}
{"time":"2009-05-06 17:00:21","price":11.53,"volume":226}
{"time":"2009-05-06 17:00:21","price":11.53,"volume":1200}
{"time":"2009-05-06 17:00:21","price":11.53,"volume":600}
{"time":"2009-05-06 17:00:21","price":11.53,"volume":400}
{"time":"2009-05-06 17:00:21","price":11.53,"volume":1880}
{"time":"2009-05-06 17:00:21","price":11.53,"volume":320}
{"time":"2009-05-06 17:00:21","price":11.53,"volume":1200}
{"time":"2009-05-06 17:00:21","price":11.53,"volume":3158}
{"time":"2009-05-06 17:00:21","price":11.53,"volume":42}
{"time":"2009-05-06 17:00:21","price":11.53,"volume":3600}
{"time":"2009-05-06 17:00:21","price":11.53,"volume":200}
{"time":"2009-05-06 17:00:21","price":11.53,"volume":1200}
{"time":"2009-05-06 17:00:21","price":11.525,"volume":5094}
{"time":"2009-05-06 17:00:21","price":11.525,"volume":2582}
{"time":"2009-05-06 17:00:21","price":11.52,"volume":734}
{"time":"2009-05-06 17:00:21","price":11.52,"volume":200}
{"time":"2009-05-06 17:00:21","price":11.52,"volume":1000}
{"time":"2009-05-06 17:00:21","price":11.52,"volume":4200}
{"time":"2009-05-06 17:00:21","price":11.52,"volume":5000}
{"time":"2009-05-06 17:00:21","price":11.52,"volume":2000}
{"time":"2009-05-06 17:00:21","price":11.52,"volume":2500}
{"time":"2009-05-06 17:00:21","price":11.52,"volume":400}
{"time":"2009-05-06 17:00:21","price":11.52,"volume":1800}
{"time":"2009-05-06 17:00:21","price":11.52,"volume":300}
{"time":"2009-05-06 17:00:21","price":11.52,"volume":668}
{"time":"2009-05-06 17:00:21","price":11.52,"volume":10000}
{"time":"2009-05-06 17:00:21","price":11.52,"volume":58480}
{"time":"2009-05-06 17:00:21","price":11.535,"volume":200}
{"time":"2009-05-06 17:00:22","price":11.525,"volume":6000}
{"time":"2009-05-06 17:00:22","price":11.525,"volume":2042}
{"time":"2009-05-06 17:00:22","price":11.53,"volume":2000}
{"time":"2009-05-06 17:00:22","price":11.53,"volume":2000}
{"time":"2009-05-06 17:00:22","price":11.53,"volume":1000}
{"time":"2009-05-06 17:00:22","price":11.53,"volume":2000}
{"time":"2009-05-06 17:00:22","price":11.53,"volume":10000}
{"time":"2009-05-06 17:00:22","price":11.525,"volume":1000}
{"time":"2009-05-06 17:00:22","price":11.525,"volume":1600}
{"time":"2009-05-06 17:00:23","price":11.525,"volume":400}
{"time":"2009-05-06 17:00:23","price":11.525,"volume":400}
{"time":"2009-05-06 17:00:23","price":11.525,"volume":400}
{"time":"2009-05-06 17:00:23","price":11.52,"volume":42}
{"time":"2009-05-06 17:00:23","price":11.52,"volume":19478}
{"time":"2009-05-06 17:00:23","price":11.52,"volume":42}
{"time":"2009-05-06 17:00:24","price":11.52,"volume":1958}
{"time":"2009-05-06 17:00:24","price":11.52,"volume":3000}
{"time":"2009-05-06 17:00:24","price":11.52,"volume":5000}
{"time":"2009-05-06 17:00:24","price":11.52,"volume":1000}
{"time":"2009-05-06 17:00:24","price":11.515,"volume":30}
{"time":"2009-05-06 17:00:24","price":11.515,"volume":3000}
{"time":"2009-05-06 17:00:24","price":11.51,"volume":400}
{"time":"2009-05-06 17:00:24","price":11.51,"volume":960}
{"time":"2009-05-06 17:00:24","price":11.51,"volume":3000}
{"time":"2009-05-06 17:00:24","price":11.51,"volume":500}
{"time":"2009-05-06 17:00:24","price":11.51,"volume":200}
{"time":"2009-05-06 17:00:24","price":11.51,"volume":400}
{"time":"2009-05-06 17:00:24","price":11.51,"volume":552}
{"time":"2009-05-06 17:00:24","price":11.51,"volume":42}
{"time":"2009-05-06 17:00:25","price":11.515,"volume":400}
{"time":"2009-05-06 17:00:27","price":11.515,"volume":150}
{"time":"2009-05-06 17:00:27","price":11.525,"volume":1400}
{"time":"2009-05-06 17:00:27","price":11.525,"volume":600}
{"time":"2009-05-06 17:00:27","price":11.525,"volume":1400}
{"time":"2009-05-06 17:00:27","price":11.53,"volume":3000}
{"time":"2009-05-06 17:00:27","price":11.53,"volume":10000}
{"time":"2009-05-06 17:00:27","price":11.535,"volume":2206}
{"time":"2009-05-06 17:00:30","price":11.525,"volume":2000}
{"time":"2009-05-06 17:00:30","price":11.525,"volume":8000}
{"time":"2009-05-06 17:00:31","price":11.52,"volume":10000}
{"time":"2009-05-06 17:00:31","price":11.52,"volume":200}
{"time":"2009-05-06 17:00:33","price":11.52,"volume":1906}
{"time":"2009-05-06 17:00:34","price":11.52,"volume":4000}
{"time":"2009-05-06 17:00:34","price":11.52,"volume":4000}
{"time":"2009-05-06 17:00:35","price":11.52,"volume":94}
{"time":"2009-05-06 17:00:35","price":11.52,"volume":3906}
{"time":"2009-05-06 17:00:36","price":11.52,"volume":19400}
{"time":"2009-05-06 17:00:36","price":11.52,"volume":1200}
{"time":"2009-05-06 17:00:36","price":11.52,"volume":1194}
{"time":"2009-05-06 17:00:36","price":11.52,"volume":2004}
{"time":"2009-05-06 17:00:36","price":11.52,"volume":800}
{"time":"2009-05-06 17:00:36","price":11.52,"volume":200}
{"time":"2009-05-06 17:00:36","price":11.52,"volume":800}
{"time":"2009-05-06 17:00:36","price":11.52,"volume":1000}
{"time":"2009-05-06 17:00:36","price":11.52,"volume":2096}
{"time":"2009-05-06 17:00:37","price":11.52,"volume":1800}
{"time":"2009-05-06 17:00:40","price":11.52,"volume":4800}
{"time":"2009-05-06 17:00:40","price":11.52,"volume":4000}
{"time":"2009-05-06 17:00:43","price":11.515,"volume":10000}
{"time":"2009-05-06 17:00:44","price":11.515,"volume":150}
{"time":"2009-05-06 17:00:44","price":11.515,"volume":150}
{"time":"2009-05-06 17:00:46","price":11.515,"volume":2000}
{"time":"2009-05-06 17:00:46","price":11.515,"volume":6000}
{"time":"2009-05-06 17:00:49","price":11.525,"volume":6376}
{"time":"2009-05-06 17:00:49","price":11.525,"volume":2000}
{"time":"2009-05-06 17:00:49","price":11.525,"volume":3092}
{"time":"2009-05-06 17:00:49","price":11.525,"volume":2000}
{"time":"2009-05-06 17:00:49","price":11.525,"volume":8800}
{"time":"2009-05-06 17:00:50","price":11.525,"volume":1200}
{"time":"2009-05-06 17:00:50","price":11.525,"volume":3098}
{"time":"2009-05-06 17:00:58","price":11.53,"volume":1096}
{"time":"2009-05-06 17:00:58","price":11.53,"volume":7422}
{"time":"2009-05-06 17:01:01","price":11.53,"volume":2578}
{"time":"2009-05-06 17:01:01","price":11.53,"volume":10000}
{"time":"2009-05-06 17:01:01","price":11.53,"volume":2000}
{"time":"2009-05-06 17:01:01","price":11.53,"volume":696}
{"time":"2009-05-06 17:01:02","price":11.535,"volume":2212}
{"time":"2009-05-06 17:01:05","price":11.535,"volume":1000}
{"time":"2009-05-06 17:01:08","price":11.535,"volume":36}
{"time":"2009-05-06 17:01:10","price":11.54,"volume":2000}
{"time":"2009-05-06 17:01:11","price":11.54,"volume":2054}
{"time":"2009-05-06 17:01:13","price":11.54,"volume":1946}
{"time":"2009-05-06 17:01:13","price":11.54,"volume":1000}
{"time":"2009-05-06 17:01:13","price":11.54,"volume":2428}
{"time":"2009-05-06 17:01:13","price":11.54,"volume":2000}
{"time":"2009-05-06 17:01:13","price":11.54,"volume":2000}
{"time":"2009-05-06 17:01:13","price":11.545,"volume":200}
{"time":"2009-05-06 17:01:13","price":11.545,"volume":1000}
{"time":"2009-05-06 17:01:13","price":11.545,"volume":1002}
{"time":"2009-05-06 17:01:13","price":11.545,"volume":2198}
{"time":"2009-05-06 17:01:14","price":11.545,"volume":1054}
{"time":"2009-05-06 17:01:17","price":11.545,"volume":4000}
{"time":"2009-05-06 17:01:20","price":11.545,"volume":3768}
{"time":"2009-05-06 17:01:23","price":11.54,"volume":1000}
{"time":"2009-05-06 17:01:25","price":11.54,"volume":550}
{"time":"2009-05-06 17:01:25","price":11.54,"volume":2000}
{"time":"2009-05-06 17:01:25","price":11.54,"volume":4400}
{"time":"2009-05-06 17:01:25","price":11.54,"volume":2000}
{"time":"2009-05-06 17:01:25","price":11.54,"volume":4000}
{"time":"2009-05-06 17:01:25","price":11.535,"volume":2000}
{"time":"2009-05-06 17:01:28","price":11.545,"volume":20}
{"time":"2009-05-06 17:01:31","price":11.54,"volume":1000}
{"time":"2009-05-06 17:01:31","price":11.54,"volume":1000}
{"time":"2009-05-06 17:01:32","price":11.54,"volume":852}
{"time":"2009-05-06 17:01:32","price":11.54,"volume":600}
{"time":"2009-05-06 17:01:32","price":11.54,"volume":252}
{"time":"2009-05-06 17:01:32","price":11.54,"volume":348}
{"time":"2009-05-06 17:01:32","price":11.54,"volume":200}
{"time":"2009-05-06 17:01:32","price":11.54,"volume":304}
{"time":"2009-05-06 17:01:33","price":11.54,"volume":76}
{"time":"2009-05-06 17:01:34","price":11.54,"volume":220}
{"time":"2009-05-06 17:01:36","price":11.54,"volume":2000}
{"time":"2009-05-06 17:01:36","price":11.535,"volume":406}
{"time":"2009-05-06 17:01:39","price":11.535,"volume":1840}
{"time":"2009-05-06 17:01:45","price":11.535,"volume":592}
{"time":"2009-05-06 17:01:45","price":11.535,"volume":1700}
{"time":"2009-05-06 17:01:45","price":11.53,"volume":1000}
{"time":"2009-05-06 17:01:45","price":11.53,"volume":1000}
{"time":"2009-05-06 17:01:45","price":11.53,"volume":4000}
{"time":"2009-05-06 17:01:45","price":11.53,"volume":2000}
{"time":"2009-05-06 17:01:45","price":11.53,"volume":4196}
{"time":"2009-05-06 17:01:45","price":11.53,"volume":7552}
{"time":"2009-05-06 17:01:47","price":11.54,"volume":8000}
{"time":"2009-05-06 17:01:47","price":11.54,"volume":13508}
{"time":"2009-05-06 17:01:47","price":11.54,"volume":2000}
{"time":"2009-05-06 17:01:47","price":11.54,"volume":2912}
{"time":"2009-05-06 17:01:49","price":11.545,"volume":2000}
{"time":"2009-05-06 17:01:49","price":11.545,"volume":1000}
{"time":"2009-05-06 17:01:49","price":11.545,"volume":13294}
{"time":"2009-05-06 17:02:02","price":11.545,"volume":6706}
{"time":"2009-05-06 17:02:02","price":11.545,"volume":1600}
{"time":"2009-05-06 17:02:02","price":11.545,"volume":1694}
{"time":"2009-05-06 17:02:11","price":11.54,"volume":140}
{"time":"2009-05-06 17:02:22","price":11.54,"volume":1000}
{"time":"2009-05-06 17:02:23","price":11.54,"volume":40000}
{"time":"2009-05-06 17:02:24","price":11.54,"volume":800}
{"time":"2009-05-06 17:02:24","price":11.54,"volume":1000}
{"time":"2009-05-06 17:02:24","price":11.54,"volume":4506}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":2290}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":23844}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":1800}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":200}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":2000}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":200}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":200}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":600}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":800}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":200}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":200}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":200}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":600}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":200}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":1400}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":200}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":400}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":200}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":200}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":800}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":200}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":1400}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":800}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":600}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":2756}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":244}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":600}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":200}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":200}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":200}
{"time":"2009-05-06 17:02:26","price":11.54,"volume":16}
{"time":"2009-05-06 17:02:27","price":11.54,"volume":784}
{"time":"2009-05-06 17:02:27","price":11.54,"volume":400}
{"time":"2009-05-06 17:02:27","price":11.535,"volume":1460}
{"time":"2009-05-06 17:02:29","price":11.54,"volume":6384}
{"time":"2009-05-06 17:02:34","price":11.535,"volume":140}
{"time":"2009-05-06 17:02:34","price":11.53,"volume":3818}
{"time":"2009-05-06 17:02:34","price":11.53,"volume":2000}
{"time":"2009-05-06 17:02:34","price":11.53,"volume":226}
{"time":"2009-05-06 17:02:35","price":11.535,"volume":940}
{"time":"2009-05-06 17:02:43","price":11.535,"volume":690}
{"time":"2009-05-06 17:02:43","price":11.535,"volume":2000}
{"time":"2009-05-06 17:02:43","price":11.535,"volume":7310}
{"time":"2009-05-06 17:02:43","price":11.54,"volume":2090}
{"time":"2009-05-06 17:02:45","price":11.53,"volume":4164}
{"time":"2009-05-06 17:02:45","price":11.53,"volume":1468}
{"time":"2009-05-06 17:02:45","price":11.53,"volume":1000}
{"time":"2009-05-06 17:02:45","price":11.53,"volume":1000}
{"time":"2009-05-06 17:02:49","price":11.535,"volume":2000}
{"time":"2009-05-06 17:02:54","price":11.535,"volume":1358}
{"time":"2009-05-06 17:02:58","price":11.54,"volume":6000}
{"time":"2009-05-06 17:03:00","price":11.535,"volume":5486}
{"time":"2009-05-06 17:03:08","price":11.535,"volume":4258}
{"time":"2009-05-06 17:03:08","price":11.535,"volume":3496}
{"time":"2009-05-06 17:03:08","price":11.535,"volume":14312}
{"time":"2009-05-06 17:03:09","price":11.54,"volume":1910}
{"time":"2009-05-06 17:03:09","price":11.54,"volume":1946}
{"time":"2009-05-06 17:03:09","price":11.54,"volume":668}
{"time":"2009-05-06 17:03:09","price":11.54,"volume":1762}
{"time":"2009-05-06 17:03:09","price":11.54,"volume":238}
{"time":"2009-05-06 17:03:10","price":11.54,"volume":512}
{"time":"2009-05-06 17:03:10","price":11.54,"volume":960}
{"time":"2009-05-06 17:03:10","price":11.54,"volume":2824}
{"time":"2009-05-06 17:03:10","price":11.54,"volume":1478}
{"time":"2009-05-06 17:03:11","price":11.54,"volume":2992}
{"time":"2009-05-06 17:03:11","price":11.54,"volume":476}
{"time":"2009-05-06 17:03:11","price":11.54,"volume":2516}
{"time":"2009-05-06 17:03:11","price":11.54,"volume":3020}
{"time":"2009-05-06 17:03:12","price":11.54,"volume":2142}
{"time":"2009-05-06 17:03:12","price":11.54,"volume":2322}
{"time":"2009-05-06 17:03:12","price":11.54,"volume":440}
{"time":"2009-05-06 17:03:12","price":11.54,"volume":1500}
{"time":"2009-05-06 17:03:12","price":11.54,"volume":2350}
{"time":"2009-05-06 17:03:12","price":11.54,"volume":6226}
{"time":"2009-05-06 17:03:13","price":11.54,"volume":9140}
{"time":"2009-05-06 17:03:15","price":11.54,"volume":7862}
{"time":"2009-05-06 17:03:15","price":11.54,"volume":1028}
{"time":"2009-05-06 17:03:15","price":11.54,"volume":56}
{"time":"2009-05-06 17:03:25","price":11.54,"volume":1944}
{"time":"2009-05-06 17:03:25","price":11.54,"volume":194}
{"time":"2009-05-06 17:03:25","price":11.54,"volume":834}
{"time":"2009-05-06 17:03:25","price":11.54,"volume":3082}
{"time":"2009-05-06 17:03:25","price":11.54,"volume":7692}
{"time":"2009-05-06 17:03:26","price":11.54,"volume":400}
{"time":"2009-05-06 17:03:33","price":11.535,"volume":1364}
{"time":"2009-05-06 17:03:33","price":11.535,"volume":2780}
{"time":"2009-05-06 17:03:33","price":11.535,"volume":942}
{"time":"2009-05-06 17:03:35","price":11.54,"volume":1150}
{"time":"2009-05-06 17:03:51","price":11.53,"volume":5000}
{"time":"2009-05-06 17:03:52","price":11.53,"volume":5000}
{"time":"2009-05-06 17:03:52","price":11.53,"volume":1538}
{"time":"2009-05-06 17:03:52","price":11.53,"volume":1528}
{"time":"2009-05-06 17:03:52","price":11.53,"volume":1800}
{"time":"2009-05-06 17:03:52","price":11.53,"volume":310}
{"time":"2009-05-06 17:03:52","price":11.525,"volume":2708}
{"time":"2009-05-06 17:03:52","price":11.525,"volume":1600}
{"time":"2009-05-06 17:03:52","price":11.525,"volume":4548}
{"time":"2009-05-06 17:03:53","price":11.525,"volume":13192}
{"time":"2009-05-06 17:03:53","price":11.53,"volume":2114}
{"time":"2009-05-06 17:03:53","price":11.53,"volume":1888}
{"time":"2009-05-06 17:03:56","price":11.525,"volume":5694}
{"time":"2009-05-06 17:03:56","price":11.525,"volume":2306}
{"time":"2009-05-06 17:03:59","price":11.525,"volume":10000}
{"time":"2009-05-06 17:03:59","price":11.53,"volume":4516}
{"time":"2009-05-06 17:04:02","price":11.53,"volume":13596}
{"time":"2009-05-06 17:04:02","price":11.53,"volume":2980}
{"time":"2009-05-06 17:04:02","price":11.53,"volume":752}
{"time":"2009-05-06 17:04:02","price":11.53,"volume":4000}
{"time":"2009-05-06 17:04:02","price":11.53,"volume":3818}
{"time":"2009-05-06 17:04:03","price":11.525,"volume":2132}
{"time":"2009-05-06 17:04:03","price":11.525,"volume":4000}
{"time":"2009-05-06 17:04:03","price":11.53,"volume":232}
{"time":"2009-05-06 17:04:03","price":11.53,"volume":400}
{"time":"2009-05-06 17:04:03","price":11.525,"volume":1562}
{"time":"2009-05-06 17:04:03","price":11.525,"volume":438}
{"time":"2009-05-06 17:04:03","price":11.53,"volume":34}
{"time":"2009-05-06 17:04:03","price":11.53,"volume":400}
{"time":"2009-05-06 17:04:03","price":11.53,"volume":400}
{"time":"2009-05-06 17:04:04","price":11.53,"volume":7514}
{"time":"2009-05-06 17:04:05","price":11.535,"volume":9324}
{"time":"2009-05-06 17:04:07","price":11.535,"volume":2000}
{"time":"2009-05-06 17:04:07","price":11.535,"volume":1000}
{"time":"2009-05-06 17:04:07","price":11.535,"volume":4794}
{"time":"2009-05-06 17:04:08","price":11.535,"volume":2714}
{"time":"2009-05-06 17:04:09","price":11.535,"volume":1000}
{"time":"2009-05-06 17:04:15","price":11.54,"volume":10000}
{"time":"2009-05-06 17:04:15","price":11.54,"volume":1200}
{"time":"2009-05-06 17:04:20","price":11.54,"volume":92}
{"time":"2009-05-06 17:04:25","price":11.545,"volume":2000}
{"time":"2009-05-06 17:04:25","price":11.545,"volume":4000}
{"time":"2009-05-06 17:04:25","price":11.545,"volume":4000}
{"time":"2009-05-06 17:04:25","price":11.545,"volume":10130}
{"time":"2009-05-06 17:04:27","price":11.545,"volume":2856}
{"time":"2009-05-06 17:04:27","price":11.545,"volume":1600}
{"time":"2009-05-06 17:04:27","price":11.545,"volume":1858}
{"time":"2009-05-06 17:04:27","price":11.545,"volume":3686}
{"time":"2009-05-06 17:04:31","price":11.55,"volume":34}
{"time":"2009-05-06 17:04:31","price":11.55,"volume":3966}
{"time":"2009-05-06 17:04:31","price":11.55,"volume":2844}
{"time":"2009-05-06 17:04:31","price":11.55,"volume":5628}
{"time":"2009-05-06 17:04:31","price":11.55,"volume":1194}
{"time":"2009-05-06 17:04:43","price":11.545,"volume":832}
{"time":"2009-05-06 17:04:44","price":11.545,"volume":968}
{"time":"2009-05-06 17:04:48","price":11.54,"volume":2000}
{"time":"2009-05-06 17:04:48","price":11.54,"volume":11948}
{"time":"2009-05-06 17:04:48","price":11.54,"volume":1000}
{"time":"2009-05-06 17:04:48","price":11.54,"volume":2062}
{"time":"2009-05-06 17:04:48","price":11.54,"volume":2876}
{"time":"2009-05-06 17:04:48","price":11.54,"volume":114}
{"time":"2009-05-06 17:04:48","price":11.54,"volume":268}
{"time":"2009-05-06 17:04:48","price":11.54,"volume":800}
{"time":"2009-05-06 17:04:54","price":11.545,"volume":10816}
{"time":"2009-05-06 17:04:59","price":11.55,"volume":3420}
{"time":"2009-05-06 17:04:59","price":11.55,"volume":10000}
{"time":"2009-05-06 17:04:59","price":11.55,"volume":2414}
{"time":"2009-05-06 17:04:59","price":11.55,"volume":2000}
{"time":"2009-05-06 17:04:59","price":11.55,"volume":11972}
{"time":"2009-05-06 17:04:59","price":11.55,"volume":10000}
{"time":"2009-05-06 17:04:59","price":11.55,"volume":19806}
{"time":"2009-05-06 17:04:59","price":11.55,"volume":5694}
{"time":"2009-05-06 17:05:00","price":11.55,"volume":4000}
{"time":"2009-05-06 17:05:00","price":11.55,"volume":306}
{"time":"2009-05-06 17:05:00","price":11.55,"volume":194}
{"time":"2009-05-06 17:05:03","price":11.555,"volume":8518}
{"time":"2009-05-06 17:05:03","price":11.555,"volume":1986}
{"time":"2009-05-06 17:05:03","price":11.555,"volume":4350}
{"time":"2009-05-06 17:05:16","price":11.55,"volume":1400}
{"time":"2009-05-06 17:05:16","price":11.55,"volume":544}
{"time":"2009-05-06 17:05:16","price":11.55,"volume":458}
{"time":"2009-05-06 17:05:16","price":11.55,"volume":3578}
{"time":"2009-05-06 17:05:16","price":11.55,"volume":6650}
{"time":"2009-05-06 17:05:16","price":11.55,"volume":350}
{"time":"2009-05-06 17:05:16","price":11.55,"volume":908}
{"time":"2009-05-06 17:05:16","price":11.55,"volume":2536}
{"time":"2009-05-06 17:05:16","price":11.545,"volume":1976}
{"time":"2009-05-06 17:05:17","price":11.545,"volume":1480}
{"time":"2009-05-06 17:05:17","price":11.545,"volume":1358}
{"time":"2009-05-06 17:05:19","price":11.545,"volume":4410}
{"time":"2009-05-06 17:05:19","price":11.545,"volume":776}
{"time":"2009-05-06 17:05:19","price":11.545,"volume":5596}
{"time":"2009-05-06 17:05:28","price":11.545,"volume":400}
{"time":"2009-05-06 17:05:31","price":11.54,"volume":800}
{"time":"2009-05-06 17:05:31","price":11.54,"volume":1458}
{"time":"2009-05-06 17:05:31","price":11.54,"volume":2000}
{"time":"2009-05-06 17:05:31","price":11.54,"volume":1000}
{"time":"2009-05-06 17:05:31","price":11.54,"volume":1630}
{"time":"2009-05-06 17:05:31","price":11.54,"volume":1188}
{"time":"2009-05-06 17:05:31","price":11.54,"volume":7600}
{"time":"2009-05-06 17:05:31","price":11.535,"volume":1212}
{"time":"2009-05-06 17:05:31","price":11.545,"volume":1800}
{"time":"2009-05-06 17:05:49","price":11.535,"volume":3062}
{"time":"2009-05-06 17:05:52","price":11.535,"volume":1938}
{"time":"2009-05-06 17:05:52","price":11.535,"volume":3536}
{"time":"2009-05-06 17:05:52","price":11.535,"volume":2000}
{"time":"2009-05-06 17:05:52","price":11.535,"volume":1800}
{"time":"2009-05-06 17:05:52","price":11.53,"volume":9576}
{"time":"2009-05-06 17:05:52","price":11.53,"volume":3000}
{"time":"2009-05-06 17:05:52","price":11.53,"volume":20000}
{"time":"2009-05-06 17:05:52","price":11.53,"volume":3966}
{"time":"2009-05-06 17:05:52","price":11.53,"volume":12448}
{"time":"2009-05-06 17:05:52","price":11.53,"volume":7552}
{"time":"2009-05-06 17:05:52","price":11.53,"volume":15104}
{"time":"2009-05-06 17:05:52","price":11.53,"volume":2970}
{"time":"2009-05-06 17:05:52","price":11.53,"volume":3400}
{"time":"2009-05-06 17:05:52","price":11.53,"volume":2400}
{"time":"2009-05-06 17:05:52","price":11.53,"volume":10310}
{"time":"2009-05-06 17:05:53","price":11.54,"volume":1000}
{"time":"2009-05-06 17:05:53","price":11.54,"volume":600}
{"time":"2009-05-06 17:05:53","price":11.54,"volume":800}
{"time":"2009-05-06 17:05:53","price":11.54,"volume":2000}
{"time":"2009-05-06 17:05:53","price":11.54,"volume":1000}
{"time":"2009-05-06 17:05:53","price":11.54,"volume":724}
{"time":"2009-05-06 17:05:53","price":11.54,"volume":276}
{"time":"2009-05-06 17:05:53","price":11.54,"volume":200}
{"time":"2009-05-06 17:05:53","price":11.54,"volume":400}
{"time":"2009-05-06 17:05:53","price":11.54,"volume":200}
{"time":"2009-05-06 17:05:53","price":11.54,"volume":800}
{"time":"2009-05-06 17:05:53","price":11.54,"volume":124}
{"time":"2009-05-06 17:05:53","price":11.54,"volume":76}
{"time":"2009-05-06 17:05:53","price":11.54,"volume":200}
{"time":"2009-05-06 17:05:53","price":11.54,"volume":200}
{"time":"2009-05-06 17:05:53","price":11.54,"volume":400}
{"time":"2009-05-06 17:06:02","price":11.535,"volume":800}
{"time":"2009-05-06 17:06:02","price":11.535,"volume":200}
{"time":"2009-05-06 17:06:02","price":11.535,"volume":200}
{"time":"2009-05-06 17:06:02","price":11.535,"volume":6400}
{"time":"2009-05-06 17:06:02","price":11.535,"volume":200}
{"time":"2009-05-06 17:06:02","price":11.535,"volume":1600}
{"time":"2009-05-06 17:06:02","price":11.535,"volume":800}
{"time":"2009-05-06 17:06:02","price":11.53,"volume":2000}
{"time":"2009-05-06 17:06:02","price":11.53,"volume":17750}
{"time":"2009-05-06 17:06:02","price":11.53,"volume":2250}
{"time":"2009-05-06 17:06:08","price":11.535,"volume":8518}
{"time":"2009-05-06 17:06:15","price":11.53,"volume":650}
{"time":"2009-05-06 17:06:15","price":11.53,"volume":1150}
{"time":"2009-05-06 17:06:15","price":11.525,"volume":874}
{"time":"2009-05-06 17:06:15","price":11.525,"volume":4000}
{"time":"2009-05-06 17:06:18","price":11.525,"volume":8272}
{"time":"2009-05-06 17:06:18","price":11.525,"volume":2000}
{"time":"2009-05-06 17:06:18","price":11.525,"volume":19728}
{"time":"2009-05-06 17:06:29","price":11.53,"volume":2000}
{"time":"2009-05-06 17:06:33","price":11.53,"volume":1852}
{"time":"2009-05-06 17:06:42","price":11.525,"volume":1800}
{"time":"2009-05-06 17:06:42","price":11.525,"volume":20000}
{"time":"2009-05-06 17:06:42","price":11.525,"volume":2000}
{"time":"2009-05-06 17:06:42","price":11.525,"volume":2200}
{"time":"2009-05-06 17:06:49","price":11.525,"volume":1000}
{"time":"2009-05-06 17:06:57","price":11.525,"volume":1600}
{"time":"2009-05-06 17:07:06","price":11.52,"volume":10000}
{"time":"2009-05-06 17:07:06","price":11.52,"volume":6000}
{"time":"2009-05-06 17:07:06","price":11.52,"volume":1000}
{"time":"2009-05-06 17:07:06","price":11.52,"volume":2}
{"time":"2009-05-06 17:07:06","price":11.52,"volume":32998}
{"time":"2009-05-06 17:07:06","price":11.52,"volume":2000}
{"time":"2009-05-06 17:07:06","price":11.52,"volume":4296}
{"time":"2009-05-06 17:07:06","price":11.52,"volume":2104}
{"time":"2009-05-06 17:07:06","price":11.52,"volume":1222}
{"time":"2009-05-06 17:07:06","price":11.52,"volume":378}
{"time":"2009-05-06 17:07:06","price":11.52,"volume":2014}
{"time":"2009-05-06 17:07:10","price":11.515,"volume":3000}
{"time":"2009-05-06 17:07:10","price":11.515,"volume":20000}
{"time":"2009-05-06 17:07:10","price":11.515,"volume":20000}
{"time":"2009-05-06 17:07:10","price":11.515,"volume":1000}
{"time":"2009-05-06 17:07:10","price":11.515,"volume":1000}
{"time":"2009-05-06 17:07:10","price":11.515,"volume":1902}
{"time":"2009-05-06 17:07:10","price":11.515,"volume":3978}
{"time":"2009-05-06 17:07:10","price":11.52,"volume":3000}
{"time":"2009-05-06 17:07:10","price":11.51,"volume":4800}
{"time":"2009-05-06 17:07:12","price":11.51,"volume":10000}
{"time":"2009-05-06 17:07:12","price":11.515,"volume":1000}
{"time":"2009-05-06 17:07:12","price":11.515,"volume":800}
{"time":"2009-05-06 17:07:15","price":11.52,"volume":20582}
{"time":"2009-05-06 17:07:16","price":11.515,"volume":2610}
{"time":"2009-05-06 17:07:16","price":11.51,"volume":4606}
{"time":"2009-05-06 17:07:16","price":11.51,"volume":700}
{"time":"2009-05-06 17:07:16","price":11.51,"volume":42}
{"time":"2009-05-06 17:07:16","price":11.515,"volume":2932}
{"time":"2009-05-06 17:07:16","price":11.515,"volume":9540}
{"time":"2009-05-06 17:07:16","price":11.515,"volume":7528}
{"time":"2009-05-06 17:07:19","price":11.515,"volume":1800}
{"time":"2009-05-06 17:07:19","price":11.515,"volume":18200}
{"time":"2009-05-06 17:07:24","price":11.515,"volume":2000}
{"time":"2009-05-06 17:07:25","price":11.51,"volume":166}
{"time":"2009-05-06 17:07:25","price":11.51,"volume":1600}
{"time":"2009-05-06 17:07:25","price":11.51,"volume":1226}
{"time":"2009-05-06 17:07:25","price":11.51,"volume":2992}
{"time":"2009-05-06 17:07:26","price":11.51,"volume":9054}
{"time":"2009-05-06 17:07:28","price":11.515,"volume":8008}
{"time":"2009-05-06 17:07:28","price":11.52,"volume":4000}
{"time":"2009-05-06 17:07:28","price":11.52,"volume":1000}
{"time":"2009-05-06 17:07:28","price":11.52,"volume":2000}
{"time":"2009-05-06 17:07:28","price":11.52,"volume":4000}
{"time":"2009-05-06 17:07:28","price":11.52,"volume":2208}
{"time":"2009-05-06 17:07:28","price":11.52,"volume":3784}
{"time":"2009-05-06 17:07:29","price":11.52,"volume":2000}
{"time":"2009-05-06 17:07:29","price":11.515,"volume":2000}
{"time":"2009-05-06 17:07:34","price":11.515,"volume":1000}
{"time":"2009-05-06 17:07:34","price":11.52,"volume":1200}
{"time":"2009-05-06 17:07:35","price":11.515,"volume":600}
{"time":"2009-05-06 17:07:35","price":11.51,"volume":1400}
{"time":"2009-05-06 17:07:37","price":11.515,"volume":20000}
{"time":"2009-05-06 17:07:38","price":11.51,"volume":11328}
{"time":"2009-05-06 17:07:38","price":11.51,"volume":500}
{"time":"2009-05-06 17:07:38","price":11.51,"volume":200}
{"time":"2009-05-06 17:07:38","price":11.51,"volume":1000}
{"time":"2009-05-06 17:07:38","price":11.51,"volume":6972}
{"time":"2009-05-06 17:07:41","price":11.52,"volume":400}
{"time":"2009-05-06 17:07:41","price":11.52,"volume":3344}
{"time":"2009-05-06 17:07:41","price":11.52,"volume":2000}
{"time":"2009-05-06 17:07:41","price":11.52,"volume":17152}
{"time":"2009-05-06 17:07:41","price":11.52,"volume":1000}
{"time":"2009-05-06 17:07:41","price":11.52,"volume":2208}
{"time":"2009-05-06 17:07:41","price":11.52,"volume":2744}
{"time":"2009-05-06 17:07:41","price":11.52,"volume":9486}
{"time":"2009-05-06 17:07:41","price":11.515,"volume":2000}
{"time":"2009-05-06 17:07:41","price":11.515,"volume":1000}
{"time":"2009-05-06 17:07:41","price":11.515,"volume":3000}
{"time":"2009-05-06 17:07:42","price":11.515,"volume":3000}
{"time":"2009-05-06 17:07:42","price":11.515,"volume":2408}
{"time":"2009-05-06 17:07:45","price":11.515,"volume":6080}
{"time":"2009-05-06 17:07:46","price":11.51,"volume":1600}
{"time":"2009-05-06 17:07:46","price":11.51,"volume":2690}
{"time":"2009-05-06 17:07:46","price":11.51,"volume":43028}
{"time":"2009-05-06 17:07:46","price":11.51,"volume":926}
{"time":"2009-05-06 17:07:46","price":11.51,"volume":3000}
{"time":"2009-05-06 17:07:46","price":11.51,"volume":1608}
{"time":"2009-05-06 17:07:46","price":11.51,"volume":450}
{"time":"2009-05-06 17:07:46","price":11.51,"volume":7400}
{"time":"2009-05-06 17:07:46","price":11.51,"volume":7410}
{"time":"2009-05-06 17:07:53","price":11.51,"volume":16112}
{"time":"2009-05-06 17:07:54","price":11.515,"volume":4000}
{"time":"2009-05-06 17:07:55","price":11.515,"volume":6844}
{"time":"2009-05-06 17:08:00","price":11.51,"volume":8140}
{"time":"2009-05-06 17:08:00","price":11.51,"volume":2978}
{"time":"2009-05-06 17:08:10","price":11.51,"volume":1448}
{"time":"2009-05-06 17:08:10","price":11.51,"volume":1000}
{"time":"2009-05-06 17:08:10","price":11.51,"volume":80}
{"time":"2009-05-06 17:08:10","price":11.51,"volume":1000}
{"time":"2009-05-06 17:08:10","price":11.51,"volume":1000}
{"time":"2009-05-06 17:08:23","price":11.515,"volume":200}
{"time":"2009-05-06 17:08:24","price":11.515,"volume":11424}
{"time":"2009-05-06 17:08:28","price":11.515,"volume":4000}
{"time":"2009-05-06 17:08:31","price":11.515,"volume":2000}
{"time":"2009-05-06 17:08:35","price":11.515,"volume":10000}
{"time":"2009-05-06 17:08:37","price":11.515,"volume":1944}
{"time":"2009-05-06 17:08:41","price":11.515,"volume":638}
{"time":"2009-05-06 17:08:46","price":11.51,"volume":600}
{"time":"2009-05-06 17:08:47","price":11.51,"volume":874}
{"time":"2009-05-06 17:08:47","price":11.51,"volume":1958}
{"time":"2009-05-06 17:08:47","price":11.51,"volume":1330}
{"time":"2009-05-06 17:08:52","price":11.51,"volume":352}
{"time":"2009-05-06 17:08:52","price":11.51,"volume":3476}
{"time":"2009-05-06 17:08:52","price":11.51,"volume":10724}
{"time":"2009-05-06 17:08:52","price":11.51,"volume":35676}
{"time":"2009-05-06 17:08:52","price":11.51,"volume":124}
{"time":"2009-05-06 17:08:52","price":11.51,"volume":1800}
{"time":"2009-05-06 17:08:52","price":11.51,"volume":2198}
{"time":"2009-05-06 17:08:53","price":11.51,"volume":1924}
{"time":"2009-05-06 17:08:53","price":11.51,"volume":1200}
{"time":"2009-05-06 17:08:53","price":11.51,"volume":4000}
{"time":"2009-05-06 17:08:53","price":11.51,"volume":14016}
{"time":"2009-05-06 17:08:54","price":11.51,"volume":4000}
{"time":"2009-05-06 17:08:55","price":11.51,"volume":998}
{"time":"2009-05-06 17:08:56","price":11.51,"volume":5952}
{"time":"2009-05-06 17:08:57","price":11.51,"volume":17910}
{"time":"2009-05-06 17:08:57","price":11.51,"volume":1544}
{"time":"2009-05-06 17:08:57","price":11.51,"volume":16722}
{"time":"2009-05-06 17:08:58","price":11.51,"volume":23360}
{"time":"2009-05-06 17:08:58","price":11.51,"volume":8122}
{"time":"2009-05-06 17:08:58","price":11.51,"volume":1796}
{"time":"2009-05-06 17:08:58","price":11.51,"volume":8122}
{"time":"2009-05-06 17:08:58","price":11.51,"volume":8000}
{"time":"2009-05-06 17:08:59","price":11.51,"volume":4000}
{"time":"2009-05-06 17:08:59","price":11.51,"volume":20000}
{"time":"2009-05-06 17:09:00","price":11.515,"volume":6844}
{"time":"2009-05-06 17:09:00","price":11.51,"volume":9878}
{"time":"2009-05-06 17:09:03","price":11.505,"volume":10000}
{"time":"2009-05-06 17:09:03","price":11.505,"volume":4024}
{"time":"2009-05-06 17:09:06","price":11.505,"volume":14024}
{"time":"2009-05-06 17:09:06","price":11.505,"volume":1952}
{"time":"2009-05-06 17:09:06","price":11.505,"volume":1000}
{"time":"2009-05-06 17:09:06","price":11.505,"volume":20000}
{"time":"2009-05-06 17:09:06","price":11.505,"volume":2000}
{"time":"2009-05-06 17:09:06","price":11.505,"volume":9924}
{"time":"2009-05-06 17:09:06","price":11.505,"volume":2}
{"time":"2009-05-06 17:09:07","price":11.505,"volume":5488}
{"time":"2009-05-06 17:09:07","price":11.505,"volume":4436}
{"time":"2009-05-06 17:09:07","price":11.505,"volume":1800}
{"time":"2009-05-06 17:09:07","price":11.505,"volume":36084}
{"time":"2009-05-06 17:09:07","price":11.505,"volume":2976}
{"time":"2009-05-06 17:09:07","price":11.505,"volume":1092}
{"time":"2009-05-06 17:09:13","price":11.5,"volume":3000}
{"time":"2009-05-06 17:09:13","price":11.5,"volume":220}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":480}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":200}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":100}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":400}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":1000}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":400}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":208}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":2000}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":100}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":80}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":600}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":600}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":220}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":100}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":500}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":1200}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":20000}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":200}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":400}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":1200}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":1000}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":2000}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":600}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":2000}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":400}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":820}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":3000}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":200}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":800}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":7000}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":100}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":400}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":2000}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":1000}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":1000}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":1000}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":200}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":500}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":2000}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":400}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":300}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":900}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":100}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":200}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":300}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":400}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":10}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":1000}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":110}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":200}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":8000}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":10000}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":5000}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":1000}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":2000}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":1200}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":1000}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":700}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":1300}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":3000}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":500}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":100}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":252}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":600}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":2200}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":600}
{"time":"2009-05-06 17:09:15","price":11.5,"volume":2620}
{"time":"2009-05-06 17:09:15","price":11.505,"volume":20000}
{"time":"2009-05-06 17:09:15","price":11.505,"volume":2210}
{"time":"2009-05-06 17:09:15","price":11.505,"volume":4908}
{"time":"2009-05-06 17:09:20","price":11.505,"volume":12882}
{"time":"2009-05-06 17:09:20","price":11.505,"volume":7118}
{"time":"2009-05-06 17:09:22","price":11.505,"volume":12882}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":4000}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":380}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":200}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":30}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":7000}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":140}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":400}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":6000}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":200}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":600}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":22500}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":2100}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":420}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":800}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":1000}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":1000}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":1000}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":600}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":100000}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":400}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":1100}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":2000}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":4000}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":1000}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":200}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":2000}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":200}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":600}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":1000}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":3000}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":200}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":500}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":2000}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":1344}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":2694}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":58604}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":45342}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":2088}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":84940}
{"time":"2009-05-06 17:09:22","price":11.5,"volume":11120}
{"time":"2009-05-06 17:09:27","price":11.505,"volume":2200}
{"time":"2009-05-06 17:09:27","price":11.505,"volume":2000}
{"time":"2009-05-06 17:09:34","price":11.5,"volume":1800}
{"time":"2009-05-06 17:09:44","price":11.5,"volume":200}
{"time":"2009-05-06 17:09:44","price":11.5,"volume":1600}
{"time":"2009-05-06 17:09:44","price":11.5,"volume":2000}
{"time":"2009-05-06 17:09:44","price":11.5,"volume":200}
{"time":"2009-05-06 17:09:44","price":11.5,"volume":14320}
{"time":"2009-05-06 17:09:44","price":11.5,"volume":1000}
{"time":"2009-05-06 17:09:44","price":11.5,"volume":12244}
{"time":"2009-05-06 17:09:44","price":11.5,"volume":394}
{"time":"2009-05-06 17:09:44","price":11.5,"volume":2000}
{"time":"2009-05-06 17:09:44","price":11.5,"volume":12040}
{"time":"2009-05-06 17:09:44","price":11.5,"volume":2000}
{"time":"2009-05-06 17:09:44","price":11.5,"volume":27474}
{"time":"2009-05-06 17:09:44","price":11.5,"volume":2000}
{"time":"2009-05-06 17:09:44","price":11.5,"volume":1606}
{"time":"2009-05-06 17:09:44","price":11.5,"volume":13322}
{"time":"2009-05-06 17:09:44","price":11.5,"volume":2000}
{"time":"2009-05-06 17:09:44","price":11.5,"volume":2000}
{"time":"2009-05-06 17:09:44","price":11.5,"volume":6206}
{"time":"2009-05-06 17:09:45","price":11.5,"volume":300}
{"time":"2009-05-06 17:09:45","price":11.5,"volume":1400}
{"time":"2009-05-06 17:09:45","price":11.5,"volume":300}
{"time":"2009-05-06 17:09:45","price":11.5,"volume":13444}
{"time":"2009-05-06 17:09:48","price":11.5,"volume":6256}
{"time":"2009-05-06 17:09:48","price":11.5,"volume":20000}
{"time":"2009-05-06 17:09:48","price":11.505,"volume":3744}
{"time":"2009-05-06 17:09:51","price":11.5,"volume":200}
{"time":"2009-05-06 17:09:54","price":11.5,"volume":3148}
{"time":"2009-05-06 17:09:55","price":11.5,"volume":2494}
{"time":"2009-05-06 17:09:57","price":11.5,"volume":660}
{"time":"2009-05-06 17:09:57","price":11.5,"volume":260}
{"time":"2009-05-06 17:09:59","price":11.505,"volume":8518}
{"time":"2009-05-06 17:10:02","price":11.5,"volume":1864}
{"time":"2009-05-06 17:10:02","price":11.5,"volume":136}
{"time":"2009-05-06 17:10:02","price":11.5,"volume":2000}
{"time":"2009-05-06 17:10:14","price":11.5,"volume":914}
{"time":"2009-05-06 17:10:14","price":11.5,"volume":4000}
{"time":"2009-05-06 17:10:14","price":11.5,"volume":200}
{"time":"2009-05-06 17:10:14","price":11.5,"volume":2000}
{"time":"2009-05-06 17:10:14","price":11.5,"volume":2886}
{"time":"2009-05-06 17:10:14","price":11.495,"volume":1600}
{"time":"2009-05-06 17:10:14","price":11.495,"volume":4400}
{"time":"2009-05-06 17:10:14","price":11.495,"volume":200}
{"time":"2009-05-06 17:10:14","price":11.495,"volume":800}
{"time":"2009-05-06 17:10:14","price":11.495,"volume":1462}
{"time":"2009-05-06 17:10:14","price":11.495,"volume":256}
{"time":"2009-05-06 17:10:14","price":11.5,"volume":1600}
{"time":"2009-05-06 17:10:14","price":11.495,"volume":282}
{"time":"2009-05-06 17:10:14","price":11.495,"volume":3000}
{"time":"2009-05-06 17:10:14","price":11.495,"volume":28534}
{"time":"2009-05-06 17:10:14","price":11.495,"volume":1278}
{"time":"2009-05-06 17:10:14","price":11.49,"volume":282}
{"time":"2009-05-06 17:10:17","price":11.49,"volume":500}
{"time":"2009-05-06 17:10:17","price":11.49,"volume":400}
{"time":"2009-05-06 17:10:17","price":11.49,"volume":10000}
{"time":"2009-05-06 17:10:17","price":11.49,"volume":400}
{"time":"2009-05-06 17:10:17","price":11.49,"volume":1200}
{"time":"2009-05-06 17:10:20","price":11.485,"volume":1724}
{"time":"2009-05-06 17:10:21","price":11.485,"volume":18276}
{"time":"2009-05-06 17:10:22","price":11.48,"volume":600}
{"time":"2009-05-06 17:10:22","price":11.48,"volume":4000}
{"time":"2009-05-06 17:10:22","price":11.48,"volume":800}
{"time":"2009-05-06 17:10:22","price":11.48,"volume":1658}
{"time":"2009-05-06 17:10:22","price":11.48,"volume":342}
{"time":"2009-05-06 17:10:22","price":11.48,"volume":1600}
{"time":"2009-05-06 17:10:22","price":11.48,"volume":2500}
{"time":"2009-05-06 17:10:22","price":11.48,"volume":3000}
{"time":"2009-05-06 17:10:22","price":11.48,"volume":800}
{"time":"2009-05-06 17:10:22","price":11.48,"volume":1000}
{"time":"2009-05-06 17:10:22","price":11.48,"volume":10000}
{"time":"2009-05-06 17:10:22","price":11.48,"volume":5000}
{"time":"2009-05-06 17:10:22","price":11.48,"volume":4218}
{"time":"2009-05-06 17:10:22","price":11.48,"volume":1546}
{"time":"2009-05-06 17:10:22","price":11.48,"volume":4976}
{"time":"2009-05-06 17:10:22","price":11.48,"volume":5024}
{"time":"2009-05-06 17:10:22","price":11.48,"volume":2816}
{"time":"2009-05-06 17:10:23","price":11.485,"volume":4000}
{"time":"2009-05-06 17:10:29","price":11.485,"volume":6026}
{"time":"2009-05-06 17:10:32","price":11.485,"volume":4488}
{"time":"2009-05-06 17:10:32","price":11.485,"volume":10000}
{"time":"2009-05-06 17:10:32","price":11.485,"volume":5432}
{"time":"2009-05-06 17:10:36","price":11.49,"volume":2000}
{"time":"2009-05-06 17:10:36","price":11.49,"volume":1600}
{"time":"2009-05-06 17:10:36","price":11.485,"volume":880}
{"time":"2009-05-06 17:10:36","price":11.485,"volume":1120}
{"time":"2009-05-06 17:10:36","price":11.48,"volume":20000}
{"time":"2009-05-06 17:10:36","price":11.48,"volume":1600}
{"time":"2009-05-06 17:10:36","price":11.48,"volume":2000}
{"time":"2009-05-06 17:10:36","price":11.48,"volume":1000}
{"time":"2009-05-06 17:10:36","price":11.48,"volume":1800}
{"time":"2009-05-06 17:10:36","price":11.48,"volume":8000}
{"time":"2009-05-06 17:10:36","price":11.485,"volume":2000}
{"time":"2009-05-06 17:10:41","price":11.485,"volume":400}
{"time":"2009-05-06 17:10:50","price":11.485,"volume":1600}
{"time":"2009-05-06 17:10:50","price":11.49,"volume":4000}
{"time":"2009-05-06 17:10:57","price":11.485,"volume":6240}
{"time":"2009-05-06 17:10:58","price":11.485,"volume":1160}
{"time":"2009-05-06 17:10:58","price":11.485,"volume":600}
{"time":"2009-05-06 17:11:04","price":11.49,"volume":8518}
{"time":"2009-05-06 17:11:06","price":11.485,"volume":100}
{"time":"2009-05-06 17:11:06","price":11.485,"volume":10000}
{"time":"2009-05-06 17:11:06","price":11.485,"volume":10000}
{"time":"2009-05-06 17:11:06","price":11.485,"volume":2000}
{"time":"2009-05-06 17:11:06","price":11.485,"volume":10000}
{"time":"2009-05-06 17:11:08","price":11.485,"volume":2000}
{"time":"2009-05-06 17:11:08","price":11.485,"volume":2000}
{"time":"2009-05-06 17:11:08","price":11.485,"volume":2000}
{"time":"2009-05-06 17:11:08","price":11.485,"volume":2000}
{"time":"2009-05-06 17:11:08","price":11.485,"volume":4000}
{"time":"2009-05-06 17:11:08","price":11.485,"volume":1326}
{"time":"2009-05-06 17:11:10","price":11.485,"volume":674}
{"time":"2009-05-06 17:11:10","price":11.485,"volume":2264}
{"time":"2009-05-06 17:11:11","price":11.485,"volume":2000}
{"time":"2009-05-06 17:11:11","price":11.485,"volume":39836}
{"time":"2009-05-06 17:11:13","price":11.49,"volume":200}
{"time":"2009-05-06 17:11:14","price":11.49,"volume":488}
{"time":"2009-05-06 17:11:15","price":11.485,"volume":3000}
{"time":"2009-05-06 17:11:15","price":11.485,"volume":3552}
{"time":"2009-05-06 17:11:16","price":11.49,"volume":5784}
{"time":"2009-05-06 17:11:16","price":11.49,"volume":14216}
{"time":"2009-05-06 17:11:18","price":11.49,"volume":784}
{"time":"2009-05-06 17:11:18","price":11.49,"volume":9216}
{"time":"2009-05-06 17:11:20","price":11.49,"volume":3344}
{"time":"2009-05-06 17:11:22","price":11.49,"volume":200}
{"time":"2009-05-06 17:11:22","price":11.49,"volume":1550}
{"time":"2009-05-06 17:11:25","price":11.495,"volume":1400}
{"time":"2009-05-06 17:11:25","price":11.495,"volume":600}
{"time":"2009-05-06 17:11:25","price":11.495,"volume":1000}
{"time":"2009-05-06 17:11:25","price":11.495,"volume":20000}
{"time":"2009-05-06 17:11:25","price":11.495,"volume":18420}
{"time":"2009-05-06 17:11:25","price":11.495,"volume":2214}
{"time":"2009-05-06 17:11:25","price":11.495,"volume":4000}
{"time":"2009-05-06 17:11:25","price":11.5,"volume":200}
{"time":"2009-05-06 17:11:25","price":11.5,"volume":1800}
{"time":"2009-05-06 17:11:25","price":11.5,"volume":1000}
{"time":"2009-05-06 17:11:25","price":11.5,"volume":20000}
{"time":"2009-05-06 17:11:25","price":11.5,"volume":10000}
{"time":"2009-05-06 17:11:25","price":11.5,"volume":2000}
{"time":"2009-05-06 17:11:25","price":11.5,"volume":4000}
{"time":"2009-05-06 17:11:25","price":11.5,"volume":4454}
{"time":"2009-05-06 17:11:25","price":11.5,"volume":2500}
{"time":"2009-05-06 17:11:25","price":11.5,"volume":3140}
{"time":"2009-05-06 17:11:25","price":11.5,"volume":3272}
{"time":"2009-05-06 17:11:27","price":11.495,"volume":4700}
{"time":"2009-05-06 17:11:27","price":11.495,"volume":200}
{"time":"2009-05-06 17:11:27","price":11.5,"volume":10000}
{"time":"2009-05-06 17:11:27","price":11.5,"volume":1028}
{"time":"2009-05-06 17:11:27","price":11.495,"volume":100}
{"time":"2009-05-06 17:11:27","price":11.495,"volume":978}
{"time":"2009-05-06 17:11:28","price":11.495,"volume":2922}
{"time":"2009-05-06 17:11:28","price":11.49,"volume":978}
{"time":"2009-05-06 17:11:28","price":11.495,"volume":1000}
{"time":"2009-05-06 17:11:29","price":11.5,"volume":42}
{"time":"2009-05-06 17:11:30","price":11.495,"volume":1600}
{"time":"2009-05-06 17:11:32","price":11.495,"volume":20000}
{"time":"2009-05-06 17:11:32","price":11.5,"volume":8930}
{"time":"2009-05-06 17:11:32","price":11.5,"volume":1000}
{"time":"2009-05-06 17:11:32","price":11.5,"volume":2000}
{"time":"2009-05-06 17:11:32","price":11.5,"volume":2924}
{"time":"2009-05-06 17:11:32","price":11.5,"volume":65146}
{"time":"2009-05-06 17:11:34","price":11.5,"volume":20}
{"time":"2009-05-06 17:11:36","price":11.495,"volume":2920}
{"time":"2009-05-06 17:11:36","price":11.495,"volume":2054}
{"time":"2009-05-06 17:11:36","price":11.495,"volume":15026}
{"time":"2009-05-06 17:11:36","price":11.49,"volume":20000}
{"time":"2009-05-06 17:11:36","price":11.49,"volume":1022}
{"time":"2009-05-06 17:11:36","price":11.49,"volume":900}
{"time":"2009-05-06 17:11:36","price":11.49,"volume":1078}
{"time":"2009-05-06 17:11:36","price":11.49,"volume":20000}
{"time":"2009-05-06 17:11:38","price":11.49,"volume":7744}
{"time":"2009-05-06 17:11:45","price":11.495,"volume":100}
{"time":"2009-05-06 17:11:49","price":11.485,"volume":5492}
{"time":"2009-05-06 17:11:51","price":11.49,"volume":2000}
{"time":"2009-05-06 17:11:51","price":11.49,"volume":2220}
{"time":"2009-05-06 17:11:51","price":11.49,"volume":4000}
{"time":"2009-05-06 17:11:51","price":11.49,"volume":1780}
{"time":"2009-05-06 17:11:52","price":11.49,"volume":2000}
{"time":"2009-05-06 17:11:58","price":11.485,"volume":1600}
{"time":"2009-05-06 17:12:04","price":11.48,"volume":12898}
{"time":"2009-05-06 17:12:04","price":11.48,"volume":20000}
{"time":"2009-05-06 17:12:04","price":11.48,"volume":5000}
{"time":"2009-05-06 17:12:04","price":11.48,"volume":2022}
{"time":"2009-05-06 17:12:08","price":11.485,"volume":2000}
{"time":"2009-05-06 17:12:08","price":11.48,"volume":600}
{"time":"2009-05-06 17:12:08","price":11.48,"volume":4000}
{"time":"2009-05-06 17:12:08","price":11.48,"volume":3946}
{"time":"2009-05-06 17:12:08","price":11.48,"volume":3780}
{"time":"2009-05-06 17:12:08","price":11.48,"volume":26780}
{"time":"2009-05-06 17:12:09","price":11.48,"volume":800}
{"time":"2009-05-06 17:12:10","price":11.48,"volume":4150}
{"time":"2009-05-06 17:12:10","price":11.48,"volume":220}
{"time":"2009-05-06 17:12:11","price":11.48,"volume":80}
{"time":"2009-05-06 17:12:12","price":11.48,"volume":1920}
{"time":"2009-05-06 17:12:16","price":11.475,"volume":3710}
{"time":"2009-05-06 17:12:16","price":11.475,"volume":104}
{"time":"2009-05-06 17:12:16","price":11.475,"volume":1158}
{"time":"2009-05-06 17:12:16","price":11.475,"volume":260}
{"time":"2009-05-06 17:12:17","price":11.475,"volume":320}
{"time":"2009-05-06 17:12:17","price":11.475,"volume":2}
{"time":"2009-05-06 17:12:17","price":11.475,"volume":224}
{"time":"2009-05-06 17:12:20","price":11.475,"volume":2000}
{"time":"2009-05-06 17:12:23","price":11.475,"volume":1000}
{"time":"2009-05-06 17:12:24","price":11.48,"volume":80}
{"time":"2009-05-06 17:12:24","price":11.48,"volume":48}
{"time":"2009-05-06 17:12:26","price":11.475,"volume":2992}
{"time":"2009-05-06 17:12:26","price":11.475,"volume":2992}
{"time":"2009-05-06 17:12:29","price":11.48,"volume":3506}
{"time":"2009-05-06 17:12:34","price":11.48,"volume":3176}
{"time":"2009-05-06 17:12:35","price":11.48,"volume":37714}
{"time":"2009-05-06 17:12:35","price":11.48,"volume":2286}
{"time":"2009-05-06 17:12:35","price":11.48,"volume":8110}
{"time":"2009-05-06 17:12:35","price":11.48,"volume":3000}
{"time":"2009-05-06 17:12:35","price":11.48,"volume":9090}
{"time":"2009-05-06 17:12:35","price":11.48,"volume":3730}
{"time":"2009-05-06 17:12:38","price":11.485,"volume":48}
{"time":"2009-05-06 17:12:38","price":11.485,"volume":8682}
{"time":"2009-05-06 17:12:39","price":11.49,"volume":48}
{"time":"2009-05-06 17:12:40","price":11.49,"volume":26172}
{"time":"2009-05-06 17:12:40","price":11.49,"volume":5888}
{"time":"2009-05-06 17:12:40","price":11.49,"volume":1334}
{"time":"2009-05-06 17:12:42","price":11.49,"volume":10000}
{"time":"2009-05-06 17:12:42","price":11.49,"volume":2778}
{"time":"2009-05-06 17:12:42","price":11.49,"volume":2800}
{"time":"2009-05-06 17:12:42","price":11.49,"volume":5198}
{"time":"2009-05-06 17:12:42","price":11.49,"volume":2000}
{"time":"2009-05-06 17:12:42","price":11.49,"volume":5668}
{"time":"2009-05-06 17:12:43","price":11.495,"volume":138}
{"time":"2009-05-06 17:12:45","price":11.495,"volume":20000}
{"time":"2009-05-06 17:12:45","price":11.495,"volume":2834}
{"time":"2009-05-06 17:12:47","price":11.495,"volume":11000}
{"time":"2009-05-06 17:12:47","price":11.5,"volume":10930}
{"time":"2009-05-06 17:12:47","price":11.5,"volume":20000}
{"time":"2009-05-06 17:12:47","price":11.5,"volume":20000}
{"time":"2009-05-06 17:12:47","price":11.5,"volume":20000}
{"time":"2009-05-06 17:12:47","price":11.5,"volume":20000}
{"time":"2009-05-06 17:12:47","price":11.5,"volume":4000}
{"time":"2009-05-06 17:12:47","price":11.5,"volume":6000}
{"time":"2009-05-06 17:12:47","price":11.5,"volume":30366}
{"time":"2009-05-06 17:12:49","price":11.5,"volume":94}
{"time":"2009-05-06 17:12:49","price":11.5,"volume":1400}
{"time":"2009-05-06 17:12:49","price":11.5,"volume":800}
{"time":"2009-05-06 17:12:49","price":11.505,"volume":470}
{"time":"2009-05-06 17:12:50","price":11.505,"volume":48}
{"time":"2009-05-06 17:12:51","price":11.5,"volume":1600}
{"time":"2009-05-06 17:12:51","price":11.5,"volume":3340}
{"time":"2009-05-06 17:12:51","price":11.5,"volume":39140}
{"time":"2009-05-06 17:12:52","price":11.5,"volume":2048}
{"time":"2009-05-06 17:12:54","price":11.5,"volume":6844}
{"time":"2009-05-06 17:12:56","price":11.5,"volume":47028}
{"time":"2009-05-06 17:12:56","price":11.505,"volume":1606}
{"time":"2009-05-06 17:12:57","price":11.505,"volume":686}
{"time":"2009-05-06 17:12:57","price":11.505,"volume":5964}
{"time":"2009-05-06 17:12:57","price":11.505,"volume":2944}
{"time":"2009-05-06 17:12:57","price":11.505,"volume":6188}
{"time":"2009-05-06 17:12:57","price":11.505,"volume":3812}
{"time":"2009-05-06 17:12:57","price":11.505,"volume":1768}
{"time":"2009-05-06 17:12:57","price":11.5,"volume":1600}
{"time":"2009-05-06 17:12:57","price":11.5,"volume":2972}
{"time":"2009-05-06 17:12:57","price":11.5,"volume":2000}
{"time":"2009-05-06 17:12:57","price":11.5,"volume":3092}
{"time":"2009-05-06 17:12:57","price":11.495,"volume":4000}
{"time":"2009-05-06 17:12:57","price":11.495,"volume":3000}
{"time":"2009-05-06 17:12:57","price":11.495,"volume":2938}
{"time":"2009-05-06 17:12:57","price":11.495,"volume":1000}
{"time":"2009-05-06 17:12:57","price":11.495,"volume":200}
{"time":"2009-05-06 17:12:57","price":11.495,"volume":2000}
{"time":"2009-05-06 17:12:57","price":11.495,"volume":600}
{"time":"2009-05-06 17:12:57","price":11.495,"volume":4000}
{"time":"2009-05-06 17:12:57","price":11.495,"volume":3000}
{"time":"2009-05-06 17:12:57","price":11.495,"volume":200}
{"time":"2009-05-06 17:12:57","price":11.495,"volume":400}
{"time":"2009-05-06 17:12:58","price":11.495,"volume":2000}
{"time":"2009-05-06 17:12:58","price":11.495,"volume":4000}
{"time":"2009-05-06 17:12:58","price":11.495,"volume":20000}
{"time":"2009-05-06 17:12:58","price":11.495,"volume":3844}
{"time":"2009-05-06 17:12:58","price":11.495,"volume":800}
{"time":"2009-05-06 17:12:58","price":11.495,"volume":200}
{"time":"2009-05-06 17:12:58","price":11.495,"volume":1222}
{"time":"2009-05-06 17:13:00","price":11.5,"volume":108}
{"time":"2009-05-06 17:13:00","price":11.5,"volume":5314}
{"time":"2009-05-06 17:13:00","price":11.5,"volume":1000}
{"time":"2009-05-06 17:13:00","price":11.5,"volume":1000}
{"time":"2009-05-06 17:13:02","price":11.505,"volume":800}
{"time":"2009-05-06 17:13:02","price":11.505,"volume":1400}
{"time":"2009-05-06 17:13:02","price":11.51,"volume":4000}
{"time":"2009-05-06 17:13:02","price":11.51,"volume":130}
{"time":"2009-05-06 17:13:02","price":11.51,"volume":200}
{"time":"2009-05-06 17:13:02","price":11.51,"volume":200}
{"time":"2009-05-06 17:13:02","price":11.51,"volume":200}
{"time":"2009-05-06 17:13:02","price":11.51,"volume":400}
{"time":"2009-05-06 17:13:02","price":11.51,"volume":200}
{"time":"2009-05-06 17:13:02","price":11.51,"volume":600}
{"time":"2009-05-06 17:13:02","price":11.51,"volume":70}
{"time":"2009-05-06 17:13:02","price":11.51,"volume":130}
{"time":"2009-05-06 17:13:02","price":11.51,"volume":400}
{"time":"2009-05-06 17:13:02","price":11.51,"volume":470}
{"time":"2009-05-06 17:13:02","price":11.51,"volume":130}
{"time":"2009-05-06 17:13:02","price":11.51,"volume":200}
{"time":"2009-05-06 17:13:02","price":11.51,"volume":2000}
{"time":"2009-05-06 17:13:10","price":11.5,"volume":4000}
{"time":"2009-05-06 17:13:10","price":11.5,"volume":5598}
{"time":"2009-05-06 17:13:10","price":11.5,"volume":8402}
{"time":"2009-05-06 17:13:10","price":11.5,"volume":2}
{"time":"2009-05-06 17:13:15","price":11.495,"volume":226}
{"time":"2009-05-06 17:13:17","price":11.495,"volume":4400}
{"time":"2009-05-06 17:13:17","price":11.5,"volume":2000}
{"time":"2009-05-06 17:13:17","price":11.5,"volume":200}
{"time":"2009-05-06 17:13:17","price":11.5,"volume":2200}
{"time":"2009-05-06 17:13:20","price":11.5,"volume":3000}
{"time":"2009-05-06 17:13:21","price":11.5,"volume":1000}
{"time":"2009-05-06 17:13:21","price":11.5,"volume":3000}
{"time":"2009-05-06 17:13:22","price":11.495,"volume":5694}
{"time":"2009-05-06 17:13:22","price":11.5,"volume":1600}
{"time":"2009-05-06 17:13:22","price":11.5,"volume":298}
{"time":"2009-05-06 17:13:23","price":11.495,"volume":2976}
{"time":"2009-05-06 17:13:23","price":11.495,"volume":9142}
{"time":"2009-05-06 17:13:24","price":11.495,"volume":298}
{"time":"2009-05-06 17:13:24","price":11.495,"volume":400}
{"time":"2009-05-06 17:13:24","price":11.495,"volume":1000}
{"time":"2009-05-06 17:13:25","price":11.505,"volume":48}
{"time":"2009-05-06 17:13:25","price":11.495,"volume":1302}
{"time":"2009-05-06 17:13:30","price":11.5,"volume":200}
{"time":"2009-05-06 17:13:31","price":11.5,"volume":1400}
{"time":"2009-05-06 17:13:31","price":11.505,"volume":1952}
{"time":"2009-05-06 17:13:31","price":11.505,"volume":20000}
{"time":"2009-05-06 17:13:31","price":11.505,"volume":1000}
{"time":"2009-05-06 17:13:31","price":11.505,"volume":14774}
{"time":"2009-05-06 17:13:31","price":11.505,"volume":2792}
{"time":"2009-05-06 17:13:31","price":11.505,"volume":4000}
{"time":"2009-05-06 17:13:31","price":11.505,"volume":9080}
{"time":"2009-05-06 17:13:31","price":11.505,"volume":1200}
{"time":"2009-05-06 17:13:31","price":11.505,"volume":1200}
{"time":"2009-05-06 17:13:31","price":11.505,"volume":2400}
{"time":"2009-05-06 17:13:31","price":11.505,"volume":1200}
{"time":"2009-05-06 17:13:31","price":11.505,"volume":800}
{"time":"2009-05-06 17:13:32","price":11.505,"volume":1200}
{"time":"2009-05-06 17:13:32","price":11.505,"volume":2400}
{"time":"2009-05-06 17:13:33","price":11.505,"volume":146}
{"time":"2009-05-06 17:13:33","price":11.505,"volume":1054}
{"time":"2009-05-06 17:13:33","price":11.505,"volume":408}
{"time":"2009-05-06 17:13:33","price":11.505,"volume":102}
{"time":"2009-05-06 17:13:33","price":11.505,"volume":1098}
{"time":"2009-05-06 17:13:33","price":11.505,"volume":1894}
{"time":"2009-05-06 17:13:33","price":11.505,"volume":2992}
{"time":"2009-05-06 17:13:33","price":11.51,"volume":164}
{"time":"2009-05-06 17:13:33","price":11.505,"volume":1200}
{"time":"2009-05-06 17:13:34","price":11.505,"volume":1200}
{"time":"2009-05-06 17:13:34","price":11.505,"volume":2400}
{"time":"2009-05-06 17:13:34","price":11.505,"volume":1200}
{"time":"2009-05-06 17:13:34","price":11.505,"volume":13752}
{"time":"2009-05-06 17:13:34","price":11.505,"volume":1200}
{"time":"2009-05-06 17:13:34","price":11.505,"volume":5956}
{"time":"2009-05-06 17:13:34","price":11.5,"volume":2000}
{"time":"2009-05-06 17:13:34","price":11.5,"volume":2000}
{"time":"2009-05-06 17:13:34","price":11.5,"volume":18748}
{"time":"2009-05-06 17:13:34","price":11.5,"volume":1252}
{"time":"2009-05-06 17:13:34","price":11.495,"volume":8258}
{"time":"2009-05-06 17:13:34","price":11.495,"volume":1000}
{"time":"2009-05-06 17:13:34","price":11.495,"volume":1000}
{"time":"2009-05-06 17:13:34","price":11.495,"volume":1000}
{"time":"2009-05-06 17:13:42","price":11.49,"volume":160}
{"time":"2009-05-06 17:13:42","price":11.49,"volume":400}
{"time":"2009-05-06 17:13:42","price":11.49,"volume":9440}
{"time":"2009-05-06 17:13:42","price":11.49,"volume":560}
{"time":"2009-05-06 17:13:43","price":11.485,"volume":3000}
{"time":"2009-05-06 17:13:43","price":11.485,"volume":5220}
{"time":"2009-05-06 17:13:43","price":11.485,"volume":14780}
{"time":"2009-05-06 17:13:43","price":11.485,"volume":4318}
{"time":"2009-05-06 17:13:43","price":11.485,"volume":800}
{"time":"2009-05-06 17:13:43","price":11.485,"volume":200}
{"time":"2009-05-06 17:13:43","price":11.485,"volume":400}
{"time":"2009-05-06 17:13:43","price":11.485,"volume":600}
{"time":"2009-05-06 17:13:43","price":11.485,"volume":600}
{"time":"2009-05-06 17:13:43","price":11.485,"volume":800}
{"time":"2009-05-06 17:13:43","price":11.485,"volume":2000}
{"time":"2009-05-06 17:13:49","price":11.485,"volume":100}
{"time":"2009-05-06 17:13:49","price":11.485,"volume":20}
{"time":"2009-05-06 17:13:49","price":11.49,"volume":80}
{"time":"2009-05-06 17:13:50","price":11.48,"volume":2400}
{"time":"2009-05-06 17:13:50","price":11.48,"volume":3600}
{"time":"2009-05-06 17:13:54","price":11.49,"volume":42}
{"time":"2009-05-06 17:13:55","price":11.48,"volume":400}
{"time":"2009-05-06 17:13:55","price":11.48,"volume":94}
{"time":"2009-05-06 17:13:55","price":11.48,"volume":146}
{"time":"2009-05-06 17:13:55","price":11.475,"volume":1000}
{"time":"2009-05-06 17:13:55","price":11.475,"volume":1674}
{"time":"2009-05-06 17:13:57","price":11.48,"volume":606}
{"time":"2009-05-06 17:13:57","price":11.48,"volume":800}
{"time":"2009-05-06 17:13:57","price":11.48,"volume":1600}
{"time":"2009-05-06 17:13:57","price":11.48,"volume":6994}
{"time":"2009-05-06 17:13:57","price":11.475,"volume":9000}
{"time":"2009-05-06 17:13:59","price":11.48,"volume":6844}
{"time":"2009-05-06 17:14:00","price":11.48,"volume":600}
{"time":"2009-05-06 17:14:02","price":11.48,"volume":10000}
{"time":"2009-05-06 17:14:03","price":11.48,"volume":200}
{"time":"2009-05-06 17:14:03","price":11.48,"volume":200}
{"time":"2009-05-06 17:14:03","price":11.48,"volume":1800}
{"time":"2009-05-06 17:14:03","price":11.48,"volume":600}
{"time":"2009-05-06 17:14:03","price":11.48,"volume":2000}
{"time":"2009-05-06 17:14:03","price":11.48,"volume":2000}
{"time":"2009-05-06 17:14:03","price":11.48,"volume":200}
{"time":"2009-05-06 17:14:03","price":11.48,"volume":1000}
{"time":"2009-05-06 17:14:03","price":11.48,"volume":800}
{"time":"2009-05-06 17:14:04","price":11.485,"volume":6000}
{"time":"2009-05-06 17:14:10","price":11.48,"volume":2400}
{"time":"2009-05-06 17:14:14","price":11.48,"volume":2400}
{"time":"2009-05-06 17:14:14","price":11.48,"volume":1000}
{"time":"2009-05-06 17:14:14","price":11.48,"volume":1000}
{"time":"2009-05-06 17:14:14","price":11.48,"volume":1000}
{"time":"2009-05-06 17:14:14","price":11.48,"volume":1852}
{"time":"2009-05-06 17:14:14","price":11.48,"volume":3260}
{"time":"2009-05-06 17:14:15","price":11.485,"volume":8234}
{"time":"2009-05-06 17:14:15","price":11.485,"volume":566}
{"time":"2009-05-06 17:14:15","price":11.485,"volume":2400}
{"time":"2009-05-06 17:14:25","price":11.485,"volume":2658}
{"time":"2009-05-06 17:14:25","price":11.485,"volume":6000}
{"time":"2009-05-06 17:14:25","price":11.485,"volume":1950}
{"time":"2009-05-06 17:14:25","price":11.485,"volume":50}
{"time":"2009-05-06 17:14:25","price":11.485,"volume":2024}
{"time":"2009-05-06 17:14:25","price":11.485,"volume":800}
{"time":"2009-05-06 17:14:27","price":11.485,"volume":3934}
{"time":"2009-05-06 17:14:28","price":11.49,"volume":400}
{"time":"2009-05-06 17:14:30","price":11.485,"volume":10}
{"time":"2009-05-06 17:14:30","price":11.49,"volume":5000}
{"time":"2009-05-06 17:14:32","price":11.485,"volume":1790}
{"time":"2009-05-06 17:14:49","price":11.485,"volume":400}
{"time":"2009-05-06 17:15:01","price":11.485,"volume":8518}
{"time":"2009-05-06 17:15:01","price":11.485,"volume":2000}
{"time":"2009-05-06 17:15:02","price":11.485,"volume":482}
{"time":"2009-05-06 17:15:03","price":11.485,"volume":192}
{"time":"2009-05-06 17:15:03","price":11.49,"volume":290}
{"time":"2009-05-06 17:15:07","price":11.485,"volume":10000}
{"time":"2009-05-06 17:15:08","price":11.48,"volume":2892}
{"time":"2009-05-06 17:15:08","price":11.48,"volume":1966}
{"time":"2009-05-06 17:15:08","price":11.485,"volume":2000}
{"time":"2009-05-06 17:15:10","price":11.48,"volume":1000}
{"time":"2009-05-06 17:15:10","price":11.48,"volume":1000}
{"time":"2009-05-06 17:15:10","price":11.48,"volume":2000}
{"time":"2009-05-06 17:15:10","price":11.48,"volume":1200}
{"time":"2009-05-06 17:15:14","price":11.48,"volume":1942}
{"time":"2009-05-06 17:15:14","price":11.48,"volume":2000}
{"time":"2009-05-06 17:15:14","price":11.48,"volume":58}
{"time":"2009-05-06 17:15:14","price":11.485,"volume":10000}
{"time":"2009-05-06 17:15:18","price":11.48,"volume":10000}
{"time":"2009-05-06 17:15:28","price":11.48,"volume":2}
{"time":"2009-05-06 17:15:28","price":11.48,"volume":132}
{"time":"2009-05-06 17:15:28","price":11.48,"volume":1666}
{"time":"2009-05-06 17:15:28","price":11.48,"volume":260}
{"time":"2009-05-06 17:15:29","price":11.485,"volume":21172}
{"time":"2009-05-06 17:15:29","price":11.485,"volume":28}
{"time":"2009-05-06 17:15:29","price":11.485,"volume":1972}
{"time":"2009-05-06 17:15:29","price":11.485,"volume":3024}
{"time":"2009-05-06 17:15:29","price":11.485,"volume":2944}
{"time":"2009-05-06 17:15:29","price":11.49,"volume":2214}
{"time":"2009-05-06 17:15:29","price":11.49,"volume":2646}
{"time":"2009-05-06 17:15:29","price":11.485,"volume":800}
{"time":"2009-05-06 17:15:29","price":11.485,"volume":400}
{"time":"2009-05-06 17:15:29","price":11.485,"volume":400}
{"time":"2009-05-06 17:15:30","price":11.485,"volume":2600}
{"time":"2009-05-06 17:15:30","price":11.485,"volume":1696}
{"time":"2009-05-06 17:15:30","price":11.485,"volume":1304}
{"time":"2009-05-06 17:15:30","price":11.485,"volume":3200}
{"time":"2009-05-06 17:15:30","price":11.485,"volume":3000}
{"time":"2009-05-06 17:15:30","price":11.485,"volume":1216}
{"time":"2009-05-06 17:15:31","price":11.485,"volume":784}
{"time":"2009-05-06 17:15:31","price":11.485,"volume":4800}
{"time":"2009-05-06 17:15:31","price":11.485,"volume":1600}
{"time":"2009-05-06 17:15:31","price":11.485,"volume":400}
{"time":"2009-05-06 17:15:31","price":11.485,"volume":200}
{"time":"2009-05-06 17:15:31","price":11.485,"volume":200}
{"time":"2009-05-06 17:15:31","price":11.485,"volume":800}
{"time":"2009-05-06 17:15:31","price":11.485,"volume":600}
{"time":"2009-05-06 17:15:31","price":11.485,"volume":200}
{"time":"2009-05-06 17:15:31","price":11.485,"volume":416}
{"time":"2009-05-06 17:15:31","price":11.49,"volume":400}
{"time":"2009-05-06 17:15:31","price":11.49,"volume":1600}
{"time":"2009-05-06 17:15:31","price":11.49,"volume":400}
{"time":"2009-05-06 17:15:31","price":11.49,"volume":200}
{"time":"2009-05-06 17:15:31","price":11.49,"volume":2600}
{"time":"2009-05-06 17:15:31","price":11.49,"volume":184}
{"time":"2009-05-06 17:15:31","price":11.49,"volume":400}
{"time":"2009-05-06 17:15:31","price":11.49,"volume":200}
{"time":"2009-05-06 17:15:31","price":11.49,"volume":400}
{"time":"2009-05-06 17:15:31","price":11.49,"volume":200}
{"time":"2009-05-06 17:15:31","price":11.49,"volume":2000}
{"time":"2009-05-06 17:15:31","price":11.49,"volume":400}
{"time":"2009-05-06 17:15:31","price":11.49,"volume":200}
{"time":"2009-05-06 17:15:31","price":11.49,"volume":800}
{"time":"2009-05-06 17:15:31","price":11.49,"volume":1680}
{"time":"2009-05-06 17:15:31","price":11.49,"volume":1520}
{"time":"2009-05-06 17:15:32","price":11.485,"volume":10000}
{"time":"2009-05-06 17:15:33","price":11.485,"volume":3428}
{"time":"2009-05-06 17:15:33","price":11.485,"volume":1790}
{"time":"2009-05-06 17:15:34","price":11.485,"volume":1200}
{"time":"2009-05-06 17:15:34","price":11.485,"volume":800}
{"time":"2009-05-06 17:15:34","price":11.485,"volume":800}
{"time":"2009-05-06 17:15:34","price":11.485,"volume":600}
{"time":"2009-05-06 17:15:34","price":11.485,"volume":800}
{"time":"2009-05-06 17:15:34","price":11.485,"volume":200}
{"time":"2009-05-06 17:15:34","price":11.485,"volume":382}
{"time":"2009-05-06 17:15:35","price":11.49,"volume":6048}
{"time":"2009-05-06 17:15:35","price":11.49,"volume":10000}
{"time":"2009-05-06 17:15:35","price":11.49,"volume":2214}
{"time":"2009-05-06 17:15:35","price":11.49,"volume":300}
{"time":"2009-05-06 17:15:35","price":11.49,"volume":2016}
{"time":"2009-05-06 17:15:38","price":11.49,"volume":1200}
{"time":"2009-05-06 17:15:38","price":11.49,"volume":800}
{"time":"2009-05-06 17:15:38","price":11.49,"volume":800}
{"time":"2009-05-06 17:15:38","price":11.49,"volume":800}
{"time":"2009-05-06 17:15:38","price":11.49,"volume":600}
{"time":"2009-05-06 17:15:38","price":11.49,"volume":800}
{"time":"2009-05-06 17:15:38","price":11.49,"volume":400}
{"time":"2009-05-06 17:15:38","price":11.49,"volume":2000}
{"time":"2009-05-06 17:15:45","price":11.49,"volume":10000}
{"time":"2009-05-06 17:15:48","price":11.485,"volume":1200}
{"time":"2009-05-06 17:15:48","price":11.485,"volume":490}
{"time":"2009-05-06 17:15:48","price":11.49,"volume":3678}
{"time":"2009-05-06 17:15:49","price":11.49,"volume":1000}
{"time":"2009-05-06 17:15:53","price":11.485,"volume":510}
{"time":"2009-05-06 17:15:53","price":11.485,"volume":800}
{"time":"2009-05-06 17:15:53","price":11.485,"volume":200}
{"time":"2009-05-06 17:15:53","price":11.485,"volume":1200}
{"time":"2009-05-06 17:15:53","price":11.48,"volume":600}
{"time":"2009-05-06 17:15:53","price":11.48,"volume":600}
{"time":"2009-05-06 17:15:53","price":11.48,"volume":800}
{"time":"2009-05-06 17:15:53","price":11.48,"volume":20000}
{"time":"2009-05-06 17:15:53","price":11.48,"volume":1000}
{"time":"2009-05-06 17:15:53","price":11.48,"volume":4000}
{"time":"2009-05-06 17:15:53","price":11.48,"volume":1600}
{"time":"2009-05-06 17:15:53","price":11.48,"volume":2756}
{"time":"2009-05-06 17:15:53","price":11.48,"volume":4000}
{"time":"2009-05-06 17:15:53","price":11.48,"volume":2000}
{"time":"2009-05-06 17:15:53","price":11.48,"volume":2000}
{"time":"2009-05-06 17:15:53","price":11.48,"volume":2000}
{"time":"2009-05-06 17:15:53","price":11.48,"volume":2000}
{"time":"2009-05-06 17:15:53","price":11.48,"volume":4000}
{"time":"2009-05-06 17:15:54","price":11.48,"volume":2000}
{"time":"2009-05-06 17:15:54","price":11.48,"volume":400}
{"time":"2009-05-06 17:15:54","price":11.48,"volume":1600}
{"time":"2009-05-06 17:15:54","price":11.48,"volume":28400}
{"time":"2009-05-06 17:15:54","price":11.48,"volume":600}
{"time":"2009-05-06 17:15:54","price":11.48,"volume":1000}
{"time":"2009-05-06 17:15:54","price":11.48,"volume":400}
{"time":"2009-05-06 17:15:54","price":11.48,"volume":1600}
{"time":"2009-05-06 17:15:54","price":11.48,"volume":4000}
{"time":"2009-05-06 17:15:54","price":11.48,"volume":1000}
{"time":"2009-05-06 17:15:54","price":11.48,"volume":1000}
{"time":"2009-05-06 17:15:54","price":11.48,"volume":400}
{"time":"2009-05-06 17:15:54","price":11.48,"volume":1800}
{"time":"2009-05-06 17:15:54","price":11.48,"volume":200}
{"time":"2009-05-06 17:15:54","price":11.48,"volume":5534}
{"time":"2009-05-06 17:15:56","price":11.49,"volume":800}
{"time":"2009-05-06 17:15:56","price":11.49,"volume":11048}
{"time":"2009-05-06 17:15:56","price":11.49,"volume":7140}
{"time":"2009-05-06 17:15:56","price":11.49,"volume":4000}
{"time":"2009-05-06 17:15:56","price":11.49,"volume":2000}
{"time":"2009-05-06 17:15:56","price":11.49,"volume":3000}
{"time":"2009-05-06 17:15:56","price":11.49,"volume":2812}
{"time":"2009-05-06 17:15:56","price":11.49,"volume":17188}
{"time":"2009-05-06 17:15:56","price":11.495,"volume":20000}
{"time":"2009-05-06 17:15:56","price":11.495,"volume":240}
{"time":"2009-05-06 17:15:56","price":11.495,"volume":10652}
{"time":"2009-05-06 17:15:56","price":11.495,"volume":1000}
{"time":"2009-05-06 17:15:56","price":11.495,"volume":2000}
{"time":"2009-05-06 17:15:56","price":11.495,"volume":4764}
{"time":"2009-05-06 17:15:56","price":11.495,"volume":4410}
{"time":"2009-05-06 17:15:56","price":11.495,"volume":4000}
{"time":"2009-05-06 17:16:00","price":11.495,"volume":38656}
{"time":"2009-05-06 17:16:00","price":11.495,"volume":3000}
{"time":"2009-05-06 17:16:00","price":11.495,"volume":1200}
{"time":"2009-05-06 17:16:00","price":11.495,"volume":2600}
{"time":"2009-05-06 17:16:00","price":11.495,"volume":400}
{"time":"2009-05-06 17:16:00","price":11.495,"volume":2000}
{"time":"2009-05-06 17:16:00","price":11.49,"volume":800}
{"time":"2009-05-06 17:16:00","price":11.49,"volume":1200}
{"time":"2009-05-06 17:16:00","price":11.49,"volume":1000}
{"time":"2009-05-06 17:16:00","price":11.49,"volume":4480}
{"time":"2009-05-06 17:16:00","price":11.49,"volume":8070}
{"time":"2009-05-06 17:16:01","price":11.49,"volume":1000}
{"time":"2009-05-06 17:16:02","price":11.49,"volume":726}
{"time":"2009-05-06 17:16:02","price":11.49,"volume":274}
{"time":"2009-05-06 17:16:02","price":11.49,"volume":13726}
{"time":"2009-05-06 17:16:03","price":11.49,"volume":4274}
{"time":"2009-05-06 17:16:05","price":11.49,"volume":1726}
{"time":"2009-05-06 17:16:05","price":11.49,"volume":274}
{"time":"2009-05-06 17:16:05","price":11.49,"volume":2000}
{"time":"2009-05-06 17:16:08","price":11.49,"volume":3262}
{"time":"2009-05-06 17:16:10","price":11.49,"volume":5256}
{"time":"2009-05-06 17:16:25","price":11.49,"volume":6040}
{"time":"2009-05-06 17:16:25","price":11.49,"volume":3000}
{"time":"2009-05-06 17:16:27","price":11.495,"volume":2000}
{"time":"2009-05-06 17:16:33","price":11.49,"volume":960}
{"time":"2009-05-06 17:16:33","price":11.49,"volume":3958}
{"time":"2009-05-06 17:16:53","price":11.485,"volume":1600}
{"time":"2009-05-06 17:16:53","price":11.485,"volume":1000}
{"time":"2009-05-06 17:16:53","price":11.485,"volume":1000}
{"time":"2009-05-06 17:16:53","price":11.485,"volume":992}
{"time":"2009-05-06 17:16:53","price":11.485,"volume":8}
{"time":"2009-05-06 17:16:53","price":11.485,"volume":4158}
{"time":"2009-05-06 17:16:53","price":11.485,"volume":200}
{"time":"2009-05-06 17:16:53","price":11.485,"volume":234}
{"time":"2009-05-06 17:16:53","price":11.485,"volume":2752}
{"time":"2009-05-06 17:16:54","price":11.485,"volume":2000}
{"time":"2009-05-06 17:16:54","price":11.485,"volume":814}
{"time":"2009-05-06 17:16:57","price":11.485,"volume":400}
{"time":"2009-05-06 17:16:57","price":11.485,"volume":200}
{"time":"2009-05-06 17:16:57","price":11.485,"volume":400}
{"time":"2009-05-06 17:16:57","price":11.485,"volume":200}
{"time":"2009-05-06 17:16:57","price":11.485,"volume":600}
{"time":"2009-05-06 17:16:57","price":11.485,"volume":2000}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":1200}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":1000}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":3800}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":1200}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":404}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":396}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":800}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":1600}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":400}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":5200}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":200}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":1000}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":1400}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":600}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":3400}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":600}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":1596}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":6404}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":2192}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":200}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":200}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":200}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":1600}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":396}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":1604}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":200}
{"time":"2009-05-06 17:16:58","price":11.485,"volume":66}
{"time":"2009-05-06 17:16:59","price":11.485,"volume":134}
{"time":"2009-05-06 17:16:59","price":11.485,"volume":200}
{"time":"2009-05-06 17:16:59","price":11.48,"volume":2}
{"time":"2009-05-06 17:16:59","price":11.48,"volume":20000}
{"time":"2009-05-06 17:16:59","price":11.48,"volume":2878}
{"time":"2009-05-06 17:16:59","price":11.48,"volume":10000}
{"time":"2009-05-06 17:16:59","price":11.48,"volume":1128}
{"time":"2009-05-06 17:16:59","price":11.485,"volume":4000}
{"time":"2009-05-06 17:16:59","price":11.48,"volume":2000}
{"time":"2009-05-06 17:17:02","price":11.475,"volume":98}
{"time":"2009-05-06 17:17:04","price":11.475,"volume":118}
{"time":"2009-05-06 17:17:05","price":11.475,"volume":2000}
{"time":"2009-05-06 17:17:05","price":11.475,"volume":2000}
{"time":"2009-05-06 17:17:05","price":11.475,"volume":1082}
{"time":"2009-05-06 17:17:05","price":11.475,"volume":4908}
{"time":"2009-05-06 17:17:08","price":11.475,"volume":1400}
{"time":"2009-05-06 17:17:08","price":11.475,"volume":1384}
{"time":"2009-05-06 17:17:08","price":11.475,"volume":6398}
{"time":"2009-05-06 17:17:08","price":11.475,"volume":10828}
{"time":"2009-05-06 17:17:12","price":11.47,"volume":1100}
{"time":"2009-05-06 17:17:12","price":11.47,"volume":600}
{"time":"2009-05-06 17:17:12","price":11.47,"volume":600}
{"time":"2009-05-06 17:17:12","price":11.47,"volume":26000}
{"time":"2009-05-06 17:17:12","price":11.47,"volume":3000}
{"time":"2009-05-06 17:17:12","price":11.47,"volume":1188}
{"time":"2009-05-06 17:17:14","price":11.475,"volume":600}
{"time":"2009-05-06 17:17:15","price":11.48,"volume":2000}
{"time":"2009-05-06 17:17:16","price":11.47,"volume":594}
{"time":"2009-05-06 17:17:16","price":11.47,"volume":218}
{"time":"2009-05-06 17:17:16","price":11.47,"volume":1000}
{"time":"2009-05-06 17:17:16","price":11.47,"volume":2000}
{"time":"2009-05-06 17:17:16","price":11.47,"volume":110}
{"time":"2009-05-06 17:17:16","price":11.47,"volume":1122}
{"time":"2009-05-06 17:17:17","price":11.47,"volume":408}
{"time":"2009-05-06 17:17:18","price":11.465,"volume":20000}
{"time":"2009-05-06 17:17:18","price":11.465,"volume":700}
{"time":"2009-05-06 17:17:18","price":11.465,"volume":1800}
{"time":"2009-05-06 17:17:18","price":11.465,"volume":1200}
{"time":"2009-05-06 17:17:36","price":11.465,"volume":400}
{"time":"2009-05-06 17:17:36","price":11.465,"volume":600}
{"time":"2009-05-06 17:17:36","price":11.465,"volume":2000}
{"time":"2009-05-06 17:17:40","price":11.46,"volume":1600}
{"time":"2009-05-06 17:17:40","price":11.46,"volume":350}
{"time":"2009-05-06 17:17:40","price":11.46,"volume":400}
{"time":"2009-05-06 17:17:40","price":11.46,"volume":10000}
{"time":"2009-05-06 17:17:40","price":11.46,"volume":10000}
{"time":"2009-05-06 17:17:40","price":11.46,"volume":1000}
{"time":"2009-05-06 17:17:40","price":11.46,"volume":3000}
{"time":"2009-05-06 17:17:40","price":11.46,"volume":3650}
{"time":"2009-05-06 17:17:45","price":11.465,"volume":4000}
{"time":"2009-05-06 17:17:50","price":11.465,"volume":12726}
{"time":"2009-05-06 17:17:50","price":11.465,"volume":674}
{"time":"2009-05-06 17:17:50","price":11.465,"volume":1600}
{"time":"2009-05-06 17:17:50","price":11.465,"volume":57298}
{"time":"2009-05-06 17:17:50","price":11.465,"volume":20000}
{"time":"2009-05-06 17:17:51","price":11.465,"volume":916}
{"time":"2009-05-06 17:17:51","price":11.465,"volume":20000}
{"time":"2009-05-06 17:17:51","price":11.465,"volume":9084}
{"time":"2009-05-06 17:17:51","price":11.465,"volume":10988}
{"time":"2009-05-06 17:17:51","price":11.465,"volume":9012}
{"time":"2009-05-06 17:17:51","price":11.465,"volume":60988}
{"time":"2009-05-06 17:17:52","price":11.465,"volume":632}
{"time":"2009-05-06 17:17:53","price":11.465,"volume":36}
{"time":"2009-05-06 17:17:55","price":11.465,"volume":6844}
{"time":"2009-05-06 17:17:58","price":11.465,"volume":12488}
{"time":"2009-05-06 17:17:58","price":11.465,"volume":7064}
{"time":"2009-05-06 17:17:58","price":11.465,"volume":3000}
{"time":"2009-05-06 17:17:58","price":11.465,"volume":2992}
{"time":"2009-05-06 17:17:58","price":11.465,"volume":2992}
{"time":"2009-05-06 17:18:00","price":11.465,"volume":2634}
{"time":"2009-05-06 17:18:00","price":11.465,"volume":2752}
{"time":"2009-05-06 17:18:00","price":11.465,"volume":2692}
{"time":"2009-05-06 17:18:02","price":11.465,"volume":2938}
{"time":"2009-05-06 17:18:02","price":11.465,"volume":7062}
{"time":"2009-05-06 17:18:02","price":11.465,"volume":20000}
{"time":"2009-05-06 17:18:02","price":11.465,"volume":2000}
{"time":"2009-05-06 17:18:02","price":11.465,"volume":864}
{"time":"2009-05-06 17:18:06","price":11.47,"volume":3796}
{"time":"2009-05-06 17:18:06","price":11.47,"volume":13076}
{"time":"2009-05-06 17:18:06","price":11.47,"volume":1600}
{"time":"2009-05-06 17:18:06","price":11.47,"volume":8580}
{"time":"2009-05-06 17:18:06","price":11.47,"volume":2204}
{"time":"2009-05-06 17:18:06","price":11.47,"volume":4000}
{"time":"2009-05-06 17:18:06","price":11.47,"volume":2000}
{"time":"2009-05-06 17:18:06","price":11.47,"volume":3000}
{"time":"2009-05-06 17:18:06","price":11.47,"volume":16438}
{"time":"2009-05-06 17:18:06","price":11.47,"volume":2000}
{"time":"2009-05-06 17:18:06","price":11.47,"volume":13032}
{"time":"2009-05-06 17:18:06","price":11.47,"volume":2714}
{"time":"2009-05-06 17:18:09","price":11.47,"volume":1594}
{"time":"2009-05-06 17:18:09","price":11.47,"volume":9658}
{"time":"2009-05-06 17:18:09","price":11.47,"volume":2000}
{"time":"2009-05-06 17:18:11","price":11.47,"volume":200}
{"time":"2009-05-06 17:18:11","price":11.47,"volume":1800}
{"time":"2009-05-06 17:18:15","price":11.465,"volume":30000}
{"time":"2009-05-06 17:18:15","price":11.465,"volume":2000}
{"time":"2009-05-06 17:18:15","price":11.465,"volume":52452}
{"time":"2009-05-06 17:18:15","price":11.465,"volume":1000}
{"time":"2009-05-06 17:18:15","price":11.465,"volume":2712}
{"time":"2009-05-06 17:18:16","price":11.465,"volume":13168}
{"time":"2009-05-06 17:18:16","price":11.465,"volume":3000}
{"time":"2009-05-06 17:18:16","price":11.465,"volume":2000}
{"time":"2009-05-06 17:18:16","price":11.465,"volume":412}
{"time":"2009-05-06 17:18:16","price":11.465,"volume":3000}
{"time":"2009-05-06 17:18:20","price":11.46,"volume":8350}
{"time":"2009-05-06 17:18:20","price":11.46,"volume":7918}
{"time":"2009-05-06 17:18:20","price":11.46,"volume":400}
{"time":"2009-05-06 17:18:20","price":11.46,"volume":1000}
{"time":"2009-05-06 17:18:20","price":11.46,"volume":2332}
{"time":"2009-05-06 17:18:21","price":11.465,"volume":36724}
{"time":"2009-05-06 17:18:22","price":11.465,"volume":30000}
{"time":"2009-05-06 17:18:22","price":11.465,"volume":15000}
{"time":"2009-05-06 17:18:22","price":11.465,"volume":8532}
{"time":"2009-05-06 17:18:23","price":11.47,"volume":1540}
{"time":"2009-05-06 17:18:27","price":11.47,"volume":9348}
{"time":"2009-05-06 17:18:27","price":11.47,"volume":194}
{"time":"2009-05-06 17:18:29","price":11.475,"volume":20000}
{"time":"2009-05-06 17:18:29","price":11.475,"volume":2500}
{"time":"2009-05-06 17:18:31","price":11.48,"volume":2060}
{"time":"2009-05-06 17:18:32","price":11.48,"volume":2216}
{"time":"2009-05-06 17:18:32","price":11.48,"volume":2164}
{"time":"2009-05-06 17:18:32","price":11.48,"volume":20000}
{"time":"2009-05-06 17:18:32","price":11.48,"volume":2000}
{"time":"2009-05-06 17:18:37","price":11.48,"volume":2778}
{"time":"2009-05-06 17:18:37","price":11.48,"volume":2000}
{"time":"2009-05-06 17:18:38","price":11.48,"volume":4000}
{"time":"2009-05-06 17:18:38","price":11.48,"volume":4000}
{"time":"2009-05-06 17:18:38","price":11.48,"volume":3538}
{"time":"2009-05-06 17:18:46","price":11.485,"volume":8690}
{"time":"2009-05-06 17:18:47","price":11.485,"volume":10000}
{"time":"2009-05-06 17:18:51","price":11.48,"volume":1430}
{"time":"2009-05-06 17:18:53","price":11.48,"volume":8570}
{"time":"2009-05-06 17:18:53","price":11.48,"volume":2200}
{"time":"2009-05-06 17:18:53","price":11.48,"volume":400}
{"time":"2009-05-06 17:18:53","price":11.48,"volume":2400}
{"time":"2009-05-06 17:18:53","price":11.48,"volume":2200}
{"time":"2009-05-06 17:18:53","price":11.48,"volume":2058}
{"time":"2009-05-06 17:18:54","price":11.48,"volume":2172}
{"time":"2009-05-06 17:18:54","price":11.48,"volume":270}
{"time":"2009-05-06 17:18:54","price":11.48,"volume":44}
{"time":"2009-05-06 17:18:54","price":11.48,"volume":1448}
{"time":"2009-05-06 17:18:58","price":11.485,"volume":10000}
{"time":"2009-05-06 17:18:58","price":11.485,"volume":10000}
{"time":"2009-05-06 17:18:58","price":11.485,"volume":2214}
{"time":"2009-05-06 17:18:58","price":11.485,"volume":1336}
{"time":"2009-05-06 17:18:58","price":11.485,"volume":1120}
{"time":"2009-05-06 17:18:58","price":11.485,"volume":4274}
{"time":"2009-05-06 17:18:58","price":11.485,"volume":1800}
{"time":"2009-05-06 17:18:58","price":11.485,"volume":1726}
{"time":"2009-05-06 17:19:00","price":11.485,"volume":5990}
{"time":"2009-05-06 17:19:00","price":11.485,"volume":854}
{"time":"2009-05-06 17:19:06","price":11.49,"volume":2000}
{"time":"2009-05-06 17:19:06","price":11.49,"volume":2000}
{"time":"2009-05-06 17:19:06","price":11.49,"volume":9740}
{"time":"2009-05-06 17:19:06","price":11.49,"volume":1000}
{"time":"2009-05-06 17:19:06","price":11.49,"volume":2214}
{"time":"2009-05-06 17:19:06","price":11.49,"volume":3252}
{"time":"2009-05-06 17:19:10","price":11.49,"volume":50000}
{"time":"2009-05-06 17:19:11","price":11.49,"volume":600}
{"time":"2009-05-06 17:19:11","price":11.49,"volume":1902}
{"time":"2009-05-06 17:19:15","price":11.49,"volume":2000}
{"time":"2009-05-06 17:19:16","price":11.49,"volume":1000}
{"time":"2009-05-06 17:19:18","price":11.49,"volume":918}
{"time":"2009-05-06 17:19:19","price":11.49,"volume":2896}
{"time":"2009-05-06 17:19:20","price":11.485,"volume":3056}
{"time":"2009-05-06 17:19:20","price":11.485,"volume":4000}
{"time":"2009-05-06 17:19:20","price":11.485,"volume":4000}
{"time":"2009-05-06 17:19:20","price":11.485,"volume":5756}
{"time":"2009-05-06 17:19:20","price":11.485,"volume":200}
{"time":"2009-05-06 17:19:20","price":11.485,"volume":44}
{"time":"2009-05-06 17:19:20","price":11.485,"volume":8186}
{"time":"2009-05-06 17:19:20","price":11.485,"volume":8230}
{"time":"2009-05-06 17:19:20","price":11.485,"volume":1770}
{"time":"2009-05-06 17:19:20","price":11.485,"volume":6460}
{"time":"2009-05-06 17:19:21","price":11.485,"volume":8186}
{"time":"2009-05-06 17:19:21","price":11.485,"volume":112}
{"time":"2009-05-06 17:19:21","price":11.49,"volume":6186}
{"time":"2009-05-06 17:19:22","price":11.49,"volume":4}
{"time":"2009-05-06 17:19:24","price":11.49,"volume":1996}
{"time":"2009-05-06 17:19:30","price":11.49,"volume":2000}
{"time":"2009-05-06 17:19:35","price":11.49,"volume":200}
{"time":"2009-05-06 17:19:35","price":11.49,"volume":50682}
{"time":"2009-05-06 17:19:35","price":11.49,"volume":3202}
{"time":"2009-05-06 17:19:35","price":11.49,"volume":3000}
{"time":"2009-05-06 17:19:35","price":11.49,"volume":7600}
{"time":"2009-05-06 17:19:35","price":11.49,"volume":2000}
{"time":"2009-05-06 17:19:37","price":11.49,"volume":1600}
{"time":"2009-05-06 17:19:37","price":11.49,"volume":8676}
{"time":"2009-05-06 17:19:38","price":11.485,"volume":4160}
{"time":"2009-05-06 17:19:38","price":11.485,"volume":4000}
{"time":"2009-05-06 17:19:38","price":11.485,"volume":3860}
{"time":"2009-05-06 17:19:38","price":11.485,"volume":2000}
{"time":"2009-05-06 17:19:38","price":11.485,"volume":10036}
{"time":"2009-05-06 17:19:38","price":11.49,"volume":7724}
{"time":"2009-05-06 17:19:38","price":11.49,"volume":3540}
{"time":"2009-05-06 17:19:38","price":11.49,"volume":2992}
{"time":"2009-05-06 17:19:38","price":11.49,"volume":2992}
{"time":"2009-05-06 17:19:38","price":11.49,"volume":2992}
{"time":"2009-05-06 17:19:40","price":11.49,"volume":17008}
{"time":"2009-05-06 17:19:42","price":11.49,"volume":20000}
{"time":"2009-05-06 17:19:45","price":11.49,"volume":90}
{"time":"2009-05-06 17:19:45","price":11.49,"volume":20000}
{"time":"2009-05-06 17:19:45","price":11.49,"volume":10276}
{"time":"2009-05-06 17:19:45","price":11.49,"volume":9724}
{"time":"2009-05-06 17:19:45","price":11.49,"volume":1076}
{"time":"2009-05-06 17:19:45","price":11.49,"volume":1726}
{"time":"2009-05-06 17:19:45","price":11.49,"volume":956}
{"time":"2009-05-06 17:19:45","price":11.49,"volume":2000}
{"time":"2009-05-06 17:19:45","price":11.49,"volume":2518}
{"time":"2009-05-06 17:19:46","price":11.49,"volume":1636}
{"time":"2009-05-06 17:19:46","price":11.49,"volume":2000}
{"time":"2009-05-06 17:19:47","price":11.49,"volume":13846}
{"time":"2009-05-06 17:19:47","price":11.49,"volume":11912}
{"time":"2009-05-06 17:19:48","price":11.49,"volume":3404}
{"time":"2009-05-06 17:19:51","price":11.49,"volume":4000}
{"time":"2009-05-06 17:19:51","price":11.49,"volume":2000}
{"time":"2009-05-06 17:19:51","price":11.49,"volume":10000}
{"time":"2009-05-06 17:19:51","price":11.49,"volume":2000}
{"time":"2009-05-06 17:19:51","price":11.49,"volume":2376}
{"time":"2009-05-06 17:19:51","price":11.49,"volume":6000}
{"time":"2009-05-06 17:19:52","price":11.49,"volume":2448}
{"time":"2009-05-06 17:19:52","price":11.49,"volume":2992}
{"time":"2009-05-06 17:19:52","price":11.49,"volume":2992}
{"time":"2009-05-06 17:19:52","price":11.49,"volume":2802}
{"time":"2009-05-06 17:19:52","price":11.49,"volume":1450}
{"time":"2009-05-06 17:19:52","price":11.49,"volume":2952}
{"time":"2009-05-06 17:19:53","price":11.49,"volume":406}
{"time":"2009-05-06 17:19:53","price":11.49,"volume":22}
{"time":"2009-05-06 17:19:53","price":11.495,"volume":578}
{"time":"2009-05-06 17:19:59","price":11.495,"volume":3422}
{"time":"2009-05-06 17:19:59","price":11.495,"volume":10000}
{"time":"2009-05-06 17:19:59","price":11.495,"volume":1336}
{"time":"2009-05-06 17:19:59","price":11.5,"volume":1592}
{"time":"2009-05-06 17:20:03","price":11.5,"volume":5000}
{"time":"2009-05-06 17:20:05","price":11.5,"volume":200}
{"time":"2009-05-06 17:20:07","price":11.5,"volume":8518}
{"time":"2009-05-06 17:20:07","price":11.5,"volume":2000}
{"time":"2009-05-06 17:20:07","price":11.5,"volume":2000}
{"time":"2009-05-06 17:20:08","price":11.5,"volume":7720}
{"time":"2009-05-06 17:20:08","price":11.5,"volume":1480}
{"time":"2009-05-06 17:20:08","price":11.5,"volume":400}
{"time":"2009-05-06 17:20:08","price":11.5,"volume":120}
{"time":"2009-05-06 17:20:08","price":11.5,"volume":280}
{"time":"2009-05-06 17:20:10","price":11.5,"volume":180}
{"time":"2009-05-06 17:20:10","price":11.5,"volume":618}
{"time":"2009-05-06 17:20:11","price":11.5,"volume":1000}
{"time":"2009-05-06 17:20:32","price":11.505,"volume":1310}
{"time":"2009-05-06 17:20:32","price":11.505,"volume":8044}
{"time":"2009-05-06 17:20:32","price":11.505,"volume":7290}
{"time":"2009-05-06 17:20:33","price":11.505,"volume":226}
{"time":"2009-05-06 17:20:34","price":11.505,"volume":3130}
{"time":"2009-05-06 17:20:34","price":11.505,"volume":9670}
{"time":"2009-05-06 17:20:34","price":11.505,"volume":330}
{"time":"2009-05-06 17:20:34","price":11.505,"volume":2210}
{"time":"2009-05-06 17:20:34","price":11.505,"volume":60}
{"time":"2009-05-06 17:20:35","price":11.505,"volume":600}
{"time":"2009-05-06 17:20:35","price":11.505,"volume":9340}
{"time":"2009-05-06 17:20:35","price":11.505,"volume":60}
{"time":"2009-05-06 17:20:36","price":11.5,"volume":8202}
{"time":"2009-05-06 17:20:36","price":11.5,"volume":758}
{"time":"2009-05-06 17:20:36","price":11.5,"volume":2200}
{"time":"2009-05-06 17:20:36","price":11.5,"volume":800}
{"time":"2009-05-06 17:20:36","price":11.5,"volume":7224}
{"time":"2009-05-06 17:20:36","price":11.5,"volume":1206}
{"time":"2009-05-06 17:20:36","price":11.5,"volume":800}
{"time":"2009-05-06 17:20:36","price":11.5,"volume":998}
{"time":"2009-05-06 17:20:36","price":11.5,"volume":6842}
{"time":"2009-05-06 17:20:36","price":11.5,"volume":2800}
{"time":"2009-05-06 17:20:36","price":11.5,"volume":1600}
{"time":"2009-05-06 17:20:36","price":11.5,"volume":10000}
{"time":"2009-05-06 17:20:36","price":11.5,"volume":2300}
{"time":"2009-05-06 17:20:36","price":11.5,"volume":1542}
{"time":"2009-05-06 17:20:36","price":11.5,"volume":100}
{"time":"2009-05-06 17:20:36","price":11.5,"volume":50000}
{"time":"2009-05-06 17:20:36","price":11.5,"volume":984}
{"time":"2009-05-06 17:20:36","price":11.5,"volume":600}
{"time":"2009-05-06 17:20:36","price":11.5,"volume":200}
{"time":"2009-05-06 17:20:36","price":11.5,"volume":400}
{"time":"2009-05-06 17:20:36","price":11.5,"volume":444}
{"time":"2009-05-06 17:20:37","price":11.505,"volume":2988}
{"time":"2009-05-06 17:20:37","price":11.505,"volume":2870}
{"time":"2009-05-06 17:20:37","price":11.505,"volume":4082}
{"time":"2009-05-06 17:20:46","price":11.505,"volume":918}
{"time":"2009-05-06 17:20:46","price":11.505,"volume":4660}
{"time":"2009-05-06 17:20:52","price":11.51,"volume":20}
{"time":"2009-05-06 17:21:00","price":11.51,"volume":7000}
{"time":"2009-05-06 17:21:00","price":11.51,"volume":12980}
{"time":"2009-05-06 17:21:00","price":11.51,"volume":2208}
{"time":"2009-05-06 17:21:01","price":11.51,"volume":14016}
{"time":"2009-05-06 17:21:02","price":11.51,"volume":10796}
{"time":"2009-05-06 17:21:10","price":11.515,"volume":8970}
{"time":"2009-05-06 17:21:10","price":11.515,"volume":1302}
{"time":"2009-05-06 17:21:10","price":11.515,"volume":3000}
{"time":"2009-05-06 17:21:10","price":11.515,"volume":4668}
{"time":"2009-05-06 17:21:10","price":11.515,"volume":9858}
{"time":"2009-05-06 17:21:10","price":11.515,"volume":5474}
{"time":"2009-05-06 17:21:10","price":11.515,"volume":4526}
{"time":"2009-05-06 17:21:10","price":11.515,"volume":10000}
{"time":"2009-05-06 17:21:11","price":11.515,"volume":2208}
{"time":"2009-05-06 17:21:11","price":11.515,"volume":2868}
{"time":"2009-05-06 17:21:12","price":11.515,"volume":3442}
{"time":"2009-05-06 17:21:12","price":11.51,"volume":2322}
{"time":"2009-05-06 17:21:16","price":11.51,"volume":200}
{"time":"2009-05-06 17:21:23","price":11.505,"volume":2826}
{"time":"2009-05-06 17:21:23","price":11.505,"volume":400}
{"time":"2009-05-06 17:21:23","price":11.505,"volume":2000}
{"time":"2009-05-06 17:21:23","price":11.505,"volume":7984}
{"time":"2009-05-06 17:21:25","price":11.505,"volume":5228}
{"time":"2009-05-06 17:21:25","price":11.505,"volume":7886}
{"time":"2009-05-06 17:21:25","price":11.505,"volume":6578}
{"time":"2009-05-06 17:21:25","price":11.505,"volume":308}
{"time":"2009-05-06 17:21:25","price":11.5,"volume":7964}
{"time":"2009-05-06 17:21:25","price":11.5,"volume":1186}
{"time":"2009-05-06 17:21:25","price":11.5,"volume":850}
{"time":"2009-05-06 17:21:26","price":11.505,"volume":4714}
{"time":"2009-05-06 17:21:26","price":11.505,"volume":10000}
{"time":"2009-05-06 17:21:26","price":11.505,"volume":6608}
{"time":"2009-05-06 17:21:26","price":11.505,"volume":10000}
{"time":"2009-05-06 17:21:26","price":11.505,"volume":17610}
{"time":"2009-05-06 17:21:26","price":11.505,"volume":2760}
{"time":"2009-05-06 17:21:30","price":11.505,"volume":7798}
{"time":"2009-05-06 17:21:30","price":11.505,"volume":400}
{"time":"2009-05-06 17:21:30","price":11.505,"volume":400}
{"time":"2009-05-06 17:21:30","price":11.505,"volume":200}
{"time":"2009-05-06 17:21:37","price":11.505,"volume":794}
{"time":"2009-05-06 17:21:37","price":11.505,"volume":2202}
{"time":"2009-05-06 17:21:37","price":11.5,"volume":1004}
{"time":"2009-05-06 17:21:40","price":11.505,"volume":56}
{"time":"2009-05-06 17:21:47","price":11.5,"volume":7736}
{"time":"2009-05-06 17:21:47","price":11.5,"volume":400}
{"time":"2009-05-06 17:21:47","price":11.5,"volume":1864}
{"time":"2009-05-06 17:22:04","price":11.5,"volume":2036}
{"time":"2009-05-06 17:22:04","price":11.5,"volume":1600}
{"time":"2009-05-06 17:22:04","price":11.5,"volume":2000}
{"time":"2009-05-06 17:22:04","price":11.5,"volume":1990}
{"time":"2009-05-06 17:22:04","price":11.5,"volume":31742}
{"time":"2009-05-06 17:22:04","price":11.5,"volume":1000}
{"time":"2009-05-06 17:22:04","price":11.5,"volume":2000}
{"time":"2009-05-06 17:22:04","price":11.5,"volume":200}
{"time":"2009-05-06 17:22:04","price":11.5,"volume":7600}
{"time":"2009-05-06 17:22:04","price":11.5,"volume":10500}
{"time":"2009-05-06 17:22:04","price":11.5,"volume":15222}
{"time":"2009-05-06 17:22:04","price":11.5,"volume":7036}
{"time":"2009-05-06 17:22:04","price":11.5,"volume":10796}
{"time":"2009-05-06 17:22:04","price":11.5,"volume":2000}
{"time":"2009-05-06 17:22:04","price":11.5,"volume":1728}
{"time":"2009-05-06 17:22:04","price":11.5,"volume":1050}
{"time":"2009-05-06 17:22:04","price":11.5,"volume":1500}
{"time":"2009-05-06 17:22:04","price":11.5,"volume":2786}
{"time":"2009-05-06 17:22:09","price":11.5,"volume":4286}
{"time":"2009-05-06 17:22:09","price":11.5,"volume":1120}
{"time":"2009-05-06 17:22:09","price":11.5,"volume":1392}
{"time":"2009-05-06 17:22:11","price":11.5,"volume":272}
{"time":"2009-05-06 17:22:13","price":11.495,"volume":2000}
{"time":"2009-05-06 17:22:13","price":11.495,"volume":1000}
{"time":"2009-05-06 17:22:13","price":11.495,"volume":4820}
{"time":"2009-05-06 17:22:13","price":11.495,"volume":3540}
{"time":"2009-05-06 17:22:13","price":11.495,"volume":1600}
{"time":"2009-05-06 17:22:13","price":11.495,"volume":3500}
{"time":"2009-05-06 17:22:13","price":11.495,"volume":4000}
{"time":"2009-05-06 17:22:13","price":11.495,"volume":4586}
{"time":"2009-05-06 17:22:13","price":11.495,"volume":808}
{"time":"2009-05-06 17:22:20","price":11.495,"volume":2000}
{"time":"2009-05-06 17:22:29","price":11.495,"volume":1200}
{"time":"2009-05-06 17:22:29","price":11.495,"volume":800}
{"time":"2009-05-06 17:22:29","price":11.495,"volume":146}
{"time":"2009-05-06 17:22:29","price":11.495,"volume":1854}
{"time":"2009-05-06 17:22:29","price":11.49,"volume":646}
{"time":"2009-05-06 17:22:30","price":11.495,"volume":1600}
{"time":"2009-05-06 17:22:30","price":11.5,"volume":2000}
{"time":"2009-05-06 17:22:30","price":11.5,"volume":600}
{"time":"2009-05-06 17:22:31","price":11.5,"volume":1600}
{"time":"2009-05-06 17:22:31","price":11.5,"volume":1000}
{"time":"2009-05-06 17:22:31","price":11.5,"volume":2000}
{"time":"2009-05-06 17:22:31","price":11.5,"volume":600}
{"time":"2009-05-06 17:22:34","price":11.495,"volume":2148}
{"time":"2009-05-06 17:22:41","price":11.49,"volume":400}
{"time":"2009-05-06 17:22:41","price":11.49,"volume":7476}
{"time":"2009-05-06 17:22:41","price":11.49,"volume":1900}
{"time":"2009-05-06 17:22:41","price":11.49,"volume":3000}
{"time":"2009-05-06 17:22:41","price":11.49,"volume":4748}
{"time":"2009-05-06 17:22:43","price":11.49,"volume":552}
{"time":"2009-05-06 17:22:46","price":11.49,"volume":244}
{"time":"2009-05-06 17:22:46","price":11.49,"volume":7340}
{"time":"2009-05-06 17:22:48","price":11.49,"volume":1000}
{"time":"2009-05-06 17:22:52","price":11.5,"volume":1552}
{"time":"2009-05-06 17:22:54","price":11.5,"volume":200}
{"time":"2009-05-06 17:23:06","price":11.5,"volume":50000}
{"time":"2009-05-06 17:23:07","price":11.5,"volume":6844}
{"time":"2009-05-06 17:23:08","price":11.5,"volume":1600}
{"time":"2009-05-06 17:23:09","price":11.495,"volume":5000}
{"time":"2009-05-06 17:23:09","price":11.495,"volume":1000}
{"time":"2009-05-06 17:23:09","price":11.495,"volume":1800}
{"time":"2009-05-06 17:23:09","price":11.495,"volume":1114}
{"time":"2009-05-06 17:23:09","price":11.495,"volume":200}
{"time":"2009-05-06 17:23:09","price":11.495,"volume":8668}
{"time":"2009-05-06 17:23:09","price":11.495,"volume":2218}
{"time":"2009-05-06 17:23:09","price":11.5,"volume":10000}
{"time":"2009-05-06 17:23:10","price":11.5,"volume":2000}
{"time":"2009-05-06 17:23:17","price":11.5,"volume":600}
{"time":"2009-05-06 17:23:25","price":11.5,"volume":260}
{"time":"2009-05-06 17:23:29","price":11.5,"volume":1000}
{"time":"2009-05-06 17:23:38","price":11.5,"volume":2146}
{"time":"2009-05-06 17:23:39","price":11.5,"volume":10000}
{"time":"2009-05-06 17:23:39","price":11.5,"volume":8928}
{"time":"2009-05-06 17:23:39","price":11.5,"volume":2000}
{"time":"2009-05-06 17:23:39","price":11.5,"volume":2462}
{"time":"2009-05-06 17:23:39","price":11.5,"volume":7538}
{"time":"2009-05-06 17:23:39","price":11.5,"volume":1576}
{"time":"2009-05-06 17:23:39","price":11.5,"volume":3406}
{"time":"2009-05-06 17:23:39","price":11.5,"volume":468}
{"time":"2009-05-06 17:23:39","price":11.5,"volume":1332}
{"time":"2009-05-06 17:23:39","price":11.5,"volume":200}
{"time":"2009-05-06 17:23:39","price":11.5,"volume":2200}
{"time":"2009-05-06 17:23:39","price":11.5,"volume":818}
{"time":"2009-05-06 17:23:39","price":11.5,"volume":714}
{"time":"2009-05-06 17:23:39","price":11.5,"volume":13490}
{"time":"2009-05-06 17:23:45","price":11.505,"volume":2000}
{"time":"2009-05-06 17:23:47","price":11.51,"volume":3800}
{"time":"2009-05-06 17:23:47","price":11.51,"volume":2000}
{"time":"2009-05-06 17:23:47","price":11.51,"volume":20000}
{"time":"2009-05-06 17:23:47","price":11.51,"volume":2992}
{"time":"2009-05-06 17:23:47","price":11.51,"volume":1008}
{"time":"2009-05-06 17:23:47","price":11.51,"volume":1984}
{"time":"2009-05-06 17:23:47","price":11.51,"volume":2450}
{"time":"2009-05-06 17:23:48","price":11.51,"volume":1550}
{"time":"2009-05-06 17:23:48","price":11.51,"volume":1322}
{"time":"2009-05-06 17:23:49","price":11.51,"volume":2992}
{"time":"2009-05-06 17:23:51","price":11.51,"volume":1008}
{"time":"2009-05-06 17:23:51","price":11.51,"volume":872}
{"time":"2009-05-06 17:24:01","price":11.515,"volume":2000}
{"time":"2009-05-06 17:24:01","price":11.515,"volume":3962}
{"time":"2009-05-06 17:24:01","price":11.515,"volume":10000}
{"time":"2009-05-06 17:24:11","price":11.515,"volume":6844}
{"time":"2009-05-06 17:24:14","price":11.51,"volume":120}
{"time":"2009-05-06 17:24:14","price":11.51,"volume":298}
{"time":"2009-05-06 17:24:14","price":11.51,"volume":2000}
{"time":"2009-05-06 17:24:14","price":11.51,"volume":1196}
{"time":"2009-05-06 17:24:14","price":11.51,"volume":400}
{"time":"2009-05-06 17:24:14","price":11.51,"volume":3020}
{"time":"2009-05-06 17:24:14","price":11.51,"volume":2000}
{"time":"2009-05-06 17:24:22","price":11.5,"volume":10000}
{"time":"2009-05-06 17:24:22","price":11.5,"volume":3092}
{"time":"2009-05-06 17:24:22","price":11.5,"volume":2000}
{"time":"2009-05-06 17:24:22","price":11.5,"volume":1000}
{"time":"2009-05-06 17:24:22","price":11.5,"volume":1000}
{"time":"2009-05-06 17:24:22","price":11.5,"volume":30000}
{"time":"2009-05-06 17:24:22","price":11.5,"volume":4000}
{"time":"2009-05-06 17:24:22","price":11.5,"volume":3000}
{"time":"2009-05-06 17:24:22","price":11.5,"volume":3000}
{"time":"2009-05-06 17:24:22","price":11.5,"volume":4000}
{"time":"2009-05-06 17:24:22","price":11.5,"volume":2702}
{"time":"2009-05-06 17:24:22","price":11.5,"volume":3000}
{"time":"2009-05-06 17:24:22","price":11.5,"volume":2000}
{"time":"2009-05-06 17:24:22","price":11.5,"volume":1600}
{"time":"2009-05-06 17:24:22","price":11.5,"volume":14038}
{"time":"2009-05-06 17:24:22","price":11.5,"volume":12000}
{"time":"2009-05-06 17:24:22","price":11.5,"volume":1000}
{"time":"2009-05-06 17:24:22","price":11.5,"volume":2568}
{"time":"2009-05-06 17:24:22","price":11.505,"volume":3000}
{"time":"2009-05-06 17:24:22","price":11.505,"volume":4208}
{"time":"2009-05-06 17:24:22","price":11.505,"volume":456}
{"time":"2009-05-06 17:24:22","price":11.505,"volume":2200}
{"time":"2009-05-06 17:24:22","price":11.505,"volume":200}
{"time":"2009-05-06 17:24:22","price":11.505,"volume":200}
{"time":"2009-05-06 17:24:22","price":11.505,"volume":1366}
{"time":"2009-05-06 17:24:22","price":11.51,"volume":34}
{"time":"2009-05-06 17:24:22","price":11.5,"volume":1000}
{"time":"2009-05-06 17:24:23","price":11.505,"volume":400}
{"time":"2009-05-06 17:24:23","price":11.505,"volume":22}
{"time":"2009-05-06 17:24:23","price":11.505,"volume":400}
{"time":"2009-05-06 17:24:23","price":11.505,"volume":800}
{"time":"2009-05-06 17:24:23","price":11.505,"volume":778}
{"time":"2009-05-06 17:24:24","price":11.505,"volume":2000}
{"time":"2009-05-06 17:24:28","price":11.5,"volume":5766}
{"time":"2009-05-06 17:24:28","price":11.5,"volume":4234}
{"time":"2009-05-06 17:24:28","price":11.5,"volume":994}
{"time":"2009-05-06 17:24:28","price":11.5,"volume":200}
{"time":"2009-05-06 17:24:28","price":11.5,"volume":2000}
{"time":"2009-05-06 17:24:29","price":11.5,"volume":8000}
{"time":"2009-05-06 17:24:29","price":11.5,"volume":2954}
{"time":"2009-05-06 17:24:29","price":11.5,"volume":10000}
{"time":"2009-05-06 17:24:29","price":11.5,"volume":2200}
{"time":"2009-05-06 17:24:30","price":11.5,"volume":10000}
{"time":"2009-05-06 17:24:30","price":11.5,"volume":10000}
{"time":"2009-05-06 17:24:30","price":11.5,"volume":6846}
{"time":"2009-05-06 17:24:30","price":11.5,"volume":800}
{"time":"2009-05-06 17:24:34","price":11.5,"volume":600}
{"time":"2009-05-06 17:24:34","price":11.5,"volume":2000}
{"time":"2009-05-06 17:24:34","price":11.5,"volume":1250}
{"time":"2009-05-06 17:24:34","price":11.5,"volume":150}
{"time":"2009-05-06 17:24:34","price":11.5,"volume":800}
{"time":"2009-05-06 17:24:36","price":11.495,"volume":120}
{"time":"2009-05-06 17:24:52","price":11.495,"volume":3220}
{"time":"2009-05-06 17:24:52","price":11.495,"volume":10000}
{"time":"2009-05-06 17:24:52","price":11.495,"volume":2724}
{"time":"2009-05-06 17:24:52","price":11.495,"volume":200}
{"time":"2009-05-06 17:24:58","price":11.5,"volume":3000}
{"time":"2009-05-06 17:25:10","price":11.5,"volume":1560}
{"time":"2009-05-06 17:25:13","price":11.5,"volume":3692}
{"time":"2009-05-06 17:25:13","price":11.5,"volume":2210}
{"time":"2009-05-06 17:25:13","price":11.5,"volume":2000}
{"time":"2009-05-06 17:25:13","price":11.5,"volume":616}
{"time":"2009-05-06 17:25:15","price":11.495,"volume":3976}
{"time":"2009-05-06 17:25:15","price":11.495,"volume":9922}
{"time":"2009-05-06 17:25:15","price":11.495,"volume":200}
{"time":"2009-05-06 17:25:16","price":11.495,"volume":2400}
{"time":"2009-05-06 17:25:16","price":11.495,"volume":200}
{"time":"2009-05-06 17:25:16","price":11.495,"volume":200}
{"time":"2009-05-06 17:25:16","price":11.495,"volume":200}
{"time":"2009-05-06 17:25:16","price":11.495,"volume":200}
{"time":"2009-05-06 17:25:17","price":11.5,"volume":164}
{"time":"2009-05-06 17:25:17","price":11.5,"volume":1636}
{"time":"2009-05-06 17:25:17","price":11.5,"volume":364}
{"time":"2009-05-06 17:25:17","price":11.5,"volume":436}
{"time":"2009-05-06 17:25:37","price":11.5,"volume":2210}
{"time":"2009-05-06 17:25:37","price":11.5,"volume":1458}
{"time":"2009-05-06 17:25:37","price":11.5,"volume":1000}
{"time":"2009-05-06 17:25:44","price":11.5,"volume":2000}
{"time":"2009-05-06 17:26:06","price":11.495,"volume":3200}
{"time":"2009-05-06 17:26:06","price":11.495,"volume":2200}
{"time":"2009-05-06 17:26:06","price":11.495,"volume":1216}
{"time":"2009-05-06 17:26:06","price":11.495,"volume":1224}
{"time":"2009-05-06 17:26:06","price":11.495,"volume":200}
{"time":"2009-05-06 17:26:06","price":11.495,"volume":1000}
{"time":"2009-05-06 17:26:06","price":11.495,"volume":2054}
{"time":"2009-05-06 17:26:10","price":11.49,"volume":2914}
{"time":"2009-05-06 17:26:10","price":11.49,"volume":40}
{"time":"2009-05-06 17:26:10","price":11.49,"volume":1200}
{"time":"2009-05-06 17:26:10","price":11.49,"volume":2950}
{"time":"2009-05-06 17:26:10","price":11.49,"volume":10000}
{"time":"2009-05-06 17:26:10","price":11.49,"volume":400}
{"time":"2009-05-06 17:26:10","price":11.49,"volume":2692}
{"time":"2009-05-06 17:26:14","price":11.485,"volume":1000}
{"time":"2009-05-06 17:26:14","price":11.485,"volume":1000}
{"time":"2009-05-06 17:26:14","price":11.485,"volume":1000}
{"time":"2009-05-06 17:26:14","price":11.485,"volume":17082}
{"time":"2009-05-06 17:26:14","price":11.485,"volume":10000}
{"time":"2009-05-06 17:26:14","price":11.485,"volume":10456}
{"time":"2009-05-06 17:26:14","price":11.485,"volume":1600}
{"time":"2009-05-06 17:26:14","price":11.49,"volume":200}
{"time":"2009-05-06 17:26:17","price":11.48,"volume":10000}
{"time":"2009-05-06 17:26:18","price":11.485,"volume":8518}
{"time":"2009-05-06 17:26:19","price":11.49,"volume":2500}
{"time":"2009-05-06 17:26:20","price":11.49,"volume":300}
{"time":"2009-05-06 17:26:23","price":11.48,"volume":2000}
{"time":"2009-05-06 17:26:23","price":11.48,"volume":1000}
{"time":"2009-05-06 17:26:23","price":11.48,"volume":2500}
{"time":"2009-05-06 17:26:23","price":11.48,"volume":4000}
{"time":"2009-05-06 17:26:23","price":11.48,"volume":78}
{"time":"2009-05-06 17:26:24","price":11.48,"volume":422}
{"time":"2009-05-06 17:26:25","price":11.48,"volume":300}
{"time":"2009-05-06 17:26:25","price":11.48,"volume":29182}
{"time":"2009-05-06 17:26:25","price":11.48,"volume":1258}
{"time":"2009-05-06 17:26:25","price":11.48,"volume":200}
{"time":"2009-05-06 17:26:26","price":11.48,"volume":400}
{"time":"2009-05-06 17:26:26","price":11.48,"volume":22}
{"time":"2009-05-06 17:26:26","price":11.48,"volume":400}
{"time":"2009-05-06 17:26:27","price":11.48,"volume":2632}
{"time":"2009-05-06 17:26:27","price":11.48,"volume":368}
{"time":"2009-05-06 17:26:32","price":11.475,"volume":27500}
{"time":"2009-05-06 17:26:32","price":11.475,"volume":18254}
{"time":"2009-05-06 17:26:32","price":11.475,"volume":2636}
{"time":"2009-05-06 17:26:32","price":11.475,"volume":400}
{"time":"2009-05-06 17:26:32","price":11.475,"volume":2000}
{"time":"2009-05-06 17:26:32","price":11.475,"volume":252}
{"time":"2009-05-06 17:26:32","price":11.47,"volume":1600}
{"time":"2009-05-06 17:26:32","price":11.47,"volume":1400}
{"time":"2009-05-06 17:26:32","price":11.47,"volume":2000}
{"time":"2009-05-06 17:26:32","price":11.47,"volume":2000}
{"time":"2009-05-06 17:26:33","price":11.47,"volume":358}
{"time":"2009-05-06 17:26:33","price":11.47,"volume":242}
{"time":"2009-05-06 17:26:34","price":11.47,"volume":17652}
{"time":"2009-05-06 17:26:34","price":11.47,"volume":10000}
{"time":"2009-05-06 17:26:34","price":11.47,"volume":602}
{"time":"2009-05-06 17:26:34","price":11.47,"volume":1400}
{"time":"2009-05-06 17:26:34","price":11.47,"volume":600}
{"time":"2009-05-06 17:26:34","price":11.465,"volume":1600}
{"time":"2009-05-06 17:26:34","price":11.465,"volume":10000}
{"time":"2009-05-06 17:26:34","price":11.465,"volume":1400}
{"time":"2009-05-06 17:26:34","price":11.465,"volume":7000}
{"time":"2009-05-06 17:26:36","price":11.47,"volume":10000}
{"time":"2009-05-06 17:26:38","price":11.47,"volume":2600}
{"time":"2009-05-06 17:26:38","price":11.47,"volume":7400}
{"time":"2009-05-06 17:26:40","price":11.47,"volume":2600}
{"time":"2009-05-06 17:26:40","price":11.47,"volume":20000}
{"time":"2009-05-06 17:26:40","price":11.47,"volume":2000}
{"time":"2009-05-06 17:26:40","price":11.47,"volume":5400}
{"time":"2009-05-06 17:26:44","price":11.47,"volume":4600}
{"time":"2009-05-06 17:26:44","price":11.47,"volume":4600}
{"time":"2009-05-06 17:26:44","price":11.475,"volume":4000}
{"time":"2009-05-06 17:26:44","price":11.475,"volume":1000}
{"time":"2009-05-06 17:26:44","price":11.475,"volume":2000}
{"time":"2009-05-06 17:26:44","price":11.48,"volume":3000}
{"time":"2009-05-06 17:26:44","price":11.48,"volume":3312}
{"time":"2009-05-06 17:26:44","price":11.48,"volume":1000}
{"time":"2009-05-06 17:26:46","price":11.475,"volume":3800}
{"time":"2009-05-06 17:26:47","price":11.475,"volume":3706}
{"time":"2009-05-06 17:26:47","price":11.47,"volume":200}
{"time":"2009-05-06 17:26:47","price":11.47,"volume":200}
{"time":"2009-05-06 17:26:50","price":11.465,"volume":43000}
{"time":"2009-05-06 17:26:50","price":11.465,"volume":20000}
{"time":"2009-05-06 17:26:50","price":11.465,"volume":2500}
{"time":"2009-05-06 17:26:50","price":11.465,"volume":200}
{"time":"2009-05-06 17:26:50","price":11.465,"volume":2000}
{"time":"2009-05-06 17:26:50","price":11.465,"volume":1000}
{"time":"2009-05-06 17:26:50","price":11.465,"volume":32992}
{"time":"2009-05-06 17:26:50","price":11.465,"volume":2972}
{"time":"2009-05-06 17:26:50","price":11.465,"volume":2420}
{"time":"2009-05-06 17:26:51","price":11.465,"volume":3444}
{"time":"2009-05-06 17:26:51","price":11.465,"volume":7000}
{"time":"2009-05-06 17:26:51","price":11.465,"volume":1000}
{"time":"2009-05-06 17:26:51","price":11.465,"volume":12870}
{"time":"2009-05-06 17:26:52","price":11.465,"volume":5686}
{"time":"2009-05-06 17:26:52","price":11.465,"volume":5686}
{"time":"2009-05-06 17:26:52","price":11.465,"volume":5686}
{"time":"2009-05-06 17:26:52","price":11.465,"volume":5686}
{"time":"2009-05-06 17:26:53","price":11.465,"volume":12942}
{"time":"2009-05-06 17:26:53","price":11.465,"volume":26916}
{"time":"2009-05-06 17:26:54","price":11.465,"volume":1316}
{"time":"2009-05-06 17:26:54","price":11.465,"volume":2734}
{"time":"2009-05-06 17:26:54","price":11.465,"volume":1476}
{"time":"2009-05-06 17:26:54","price":11.465,"volume":24474}
{"time":"2009-05-06 17:26:54","price":11.465,"volume":12630}
{"time":"2009-05-06 17:26:54","price":11.465,"volume":2472}
{"time":"2009-05-06 17:26:55","price":11.465,"volume":12630}
{"time":"2009-05-06 17:26:55","price":11.465,"volume":2268}
{"time":"2009-05-06 17:26:55","price":11.465,"volume":2000}
{"time":"2009-05-06 17:26:55","price":11.465,"volume":2000}
{"time":"2009-05-06 17:26:55","price":11.465,"volume":4000}
{"time":"2009-05-06 17:26:55","price":11.465,"volume":942}
{"time":"2009-05-06 17:26:55","price":11.465,"volume":1058}
{"time":"2009-05-06 17:26:56","price":11.465,"volume":4000}
{"time":"2009-05-06 17:26:57","price":11.465,"volume":2600}
{"time":"2009-05-06 17:26:58","price":11.465,"volume":10000}
{"time":"2009-05-06 17:26:58","price":11.465,"volume":3400}
{"time":"2009-05-06 17:26:58","price":11.465,"volume":2000}
{"time":"2009-05-06 17:26:58","price":11.465,"volume":2000}
{"time":"2009-05-06 17:26:59","price":11.465,"volume":11742}
{"time":"2009-05-06 17:26:59","price":11.465,"volume":10066}
{"time":"2009-05-06 17:26:59","price":11.465,"volume":4192}
{"time":"2009-05-06 17:26:59","price":11.465,"volume":2224}
{"time":"2009-05-06 17:26:59","price":11.465,"volume":7150}
{"time":"2009-05-06 17:26:59","price":11.465,"volume":2184}
{"time":"2009-05-06 17:26:59","price":11.465,"volume":8806}
{"time":"2009-05-06 17:26:59","price":11.465,"volume":234}
{"time":"2009-05-06 17:27:00","price":11.465,"volume":5100}
{"time":"2009-05-06 17:27:00","price":11.465,"volume":6526}
{"time":"2009-05-06 17:27:00","price":11.465,"volume":5100}
{"time":"2009-05-06 17:27:00","price":11.465,"volume":30000}
{"time":"2009-05-06 17:27:00","price":11.465,"volume":18676}
{"time":"2009-05-06 17:27:00","price":11.47,"volume":10000}
{"time":"2009-05-06 17:27:00","price":11.47,"volume":2000}
{"time":"2009-05-06 17:27:00","price":11.475,"volume":2494}
{"time":"2009-05-06 17:27:00","price":11.475,"volume":7200}
{"time":"2009-05-06 17:27:00","price":11.475,"volume":2000}
{"time":"2009-05-06 17:27:00","price":11.475,"volume":1000}
{"time":"2009-05-06 17:27:00","price":11.475,"volume":15306}
{"time":"2009-05-06 17:27:02","price":11.475,"volume":7000}
{"time":"2009-05-06 17:27:02","price":11.475,"volume":2722}
{"time":"2009-05-06 17:27:02","price":11.475,"volume":11728}
{"time":"2009-05-06 17:27:04","price":11.475,"volume":23244}
{"time":"2009-05-06 17:27:04","price":11.475,"volume":10000}
{"time":"2009-05-06 17:27:11","price":11.48,"volume":25688}
{"time":"2009-05-06 17:27:11","price":11.48,"volume":20000}
{"time":"2009-05-06 17:27:11","price":11.48,"volume":454}
{"time":"2009-05-06 17:27:11","price":11.48,"volume":2892}
{"time":"2009-05-06 17:27:11","price":11.48,"volume":966}
{"time":"2009-05-06 17:27:13","price":11.48,"volume":1492}
{"time":"2009-05-06 17:27:16","price":11.48,"volume":4000}
{"time":"2009-05-06 17:27:17","price":11.485,"volume":2000}
{"time":"2009-05-06 17:27:23","price":11.485,"volume":2634}
{"time":"2009-05-06 17:27:23","price":11.485,"volume":2500}
{"time":"2009-05-06 17:27:23","price":11.485,"volume":2000}
{"time":"2009-05-06 17:27:23","price":11.485,"volume":908}
{"time":"2009-05-06 17:27:31","price":11.48,"volume":200}
{"time":"2009-05-06 17:27:31","price":11.48,"volume":13856}
{"time":"2009-05-06 17:27:31","price":11.48,"volume":2452}
{"time":"2009-05-06 17:27:31","price":11.48,"volume":1552}
{"time":"2009-05-06 17:27:31","price":11.48,"volume":1298}
{"time":"2009-05-06 17:27:33","price":11.48,"volume":7302}
{"time":"2009-05-06 17:27:33","price":11.48,"volume":1428}
{"time":"2009-05-06 17:27:33","price":11.48,"volume":2428}
{"time":"2009-05-06 17:27:33","price":11.48,"volume":2992}
{"time":"2009-05-06 17:27:34","price":11.48,"volume":454}
{"time":"2009-05-06 17:27:39","price":11.485,"volume":2214}
{"time":"2009-05-06 17:27:39","price":11.485,"volume":11786}
{"time":"2009-05-06 17:27:41","price":11.48,"volume":5292}
{"time":"2009-05-06 17:27:43","price":11.485,"volume":9988}
{"time":"2009-05-06 17:27:47","price":11.485,"volume":42}
{"time":"2009-05-06 17:27:47","price":11.48,"volume":5000}
{"time":"2009-05-06 17:27:47","price":11.48,"volume":2000}
{"time":"2009-05-06 17:27:48","price":11.48,"volume":760}
{"time":"2009-05-06 17:27:51","price":11.485,"volume":42}
{"time":"2009-05-06 17:27:53","price":11.475,"volume":200}
{"time":"2009-05-06 17:27:53","price":11.475,"volume":13868}
{"time":"2009-05-06 17:27:54","price":11.48,"volume":9200}
{"time":"2009-05-06 17:27:54","price":11.48,"volume":844}
{"time":"2009-05-06 17:27:54","price":11.475,"volume":1140}
{"time":"2009-05-06 17:27:54","price":11.475,"volume":36132}
{"time":"2009-05-06 17:27:55","price":11.47,"volume":1338}
{"time":"2009-05-06 17:27:55","price":11.47,"volume":1262}
{"time":"2009-05-06 17:27:55","price":11.47,"volume":1600}
{"time":"2009-05-06 17:27:57","price":11.47,"volume":400}
{"time":"2009-05-06 17:28:03","price":11.465,"volume":31324}
{"time":"2009-05-06 17:28:03","price":11.465,"volume":1000}
{"time":"2009-05-06 17:28:03","price":11.465,"volume":2000}
{"time":"2009-05-06 17:28:03","price":11.465,"volume":1000}
{"time":"2009-05-06 17:28:03","price":11.465,"volume":10000}
{"time":"2009-05-06 17:28:03","price":11.465,"volume":2288}
{"time":"2009-05-06 17:28:03","price":11.465,"volume":1392}
{"time":"2009-05-06 17:28:03","price":11.465,"volume":7600}
{"time":"2009-05-06 17:28:04","price":11.47,"volume":1260}
{"time":"2009-05-06 17:28:04","price":11.47,"volume":2216}
{"time":"2009-05-06 17:28:04","price":11.47,"volume":2074}
{"time":"2009-05-06 17:28:04","price":11.47,"volume":2942}
{"time":"2009-05-06 17:28:10","price":11.47,"volume":7058}
{"time":"2009-05-06 17:28:10","price":11.47,"volume":1500}
{"time":"2009-05-06 17:28:10","price":11.47,"volume":130}
{"time":"2009-05-06 17:28:10","price":11.47,"volume":512}
{"time":"2009-05-06 17:28:10","price":11.47,"volume":4222}
{"time":"2009-05-06 17:28:11","price":11.47,"volume":4978}
{"time":"2009-05-06 17:28:11","price":11.47,"volume":5382}
{"time":"2009-05-06 17:28:14","price":11.47,"volume":1100}
{"time":"2009-05-06 17:28:14","price":11.47,"volume":200}
{"time":"2009-05-06 17:28:14","price":11.47,"volume":1800}
{"time":"2009-05-06 17:28:14","price":11.475,"volume":9544}
{"time":"2009-05-06 17:28:19","price":11.475,"volume":6844}
{"time":"2009-05-06 17:28:23","price":11.47,"volume":600}
{"time":"2009-05-06 17:28:24","price":11.475,"volume":9592}
{"time":"2009-05-06 17:28:51","price":11.47,"volume":550}
{"time":"2009-05-06 17:28:51","price":11.47,"volume":19450}
{"time":"2009-05-06 17:28:51","price":11.47,"volume":200}
{"time":"2009-05-06 17:28:51","price":11.47,"volume":1800}
{"time":"2009-05-06 17:28:51","price":11.47,"volume":1100}
{"time":"2009-05-06 17:28:51","price":11.47,"volume":1060}
{"time":"2009-05-06 17:28:51","price":11.47,"volume":6444}
{"time":"2009-05-06 17:28:51","price":11.47,"volume":8762}
{"time":"2009-05-06 17:28:53","price":11.47,"volume":10010}
{"time":"2009-05-06 17:29:06","price":11.475,"volume":800}
{"time":"2009-05-06 17:29:07","price":11.475,"volume":6034}
{"time":"2009-05-06 17:29:08","price":11.475,"volume":1342}
{"time":"2009-05-06 17:29:13","price":11.475,"volume":3116}
{"time":"2009-05-06 17:29:13","price":11.475,"volume":16956}
{"time":"2009-05-06 17:29:13","price":11.475,"volume":1198}
{"time":"2009-05-06 17:29:13","price":11.475,"volume":2000}
{"time":"2009-05-06 17:29:13","price":11.475,"volume":6730}
{"time":"2009-05-06 17:29:13","price":11.475,"volume":2850}
{"time":"2009-05-06 17:29:13","price":11.475,"volume":848}
{"time":"2009-05-06 17:29:13","price":11.475,"volume":1152}
{"time":"2009-05-06 17:29:13","price":11.475,"volume":1698}
{"time":"2009-05-06 17:29:13","price":11.475,"volume":200}
{"time":"2009-05-06 17:29:13","price":11.475,"volume":1200}
{"time":"2009-05-06 17:29:13","price":11.475,"volume":600}
{"time":"2009-05-06 17:29:13","price":11.475,"volume":200}
{"time":"2009-05-06 17:29:13","price":11.475,"volume":200}
{"time":"2009-05-06 17:29:14","price":11.475,"volume":1800}
{"time":"2009-05-06 17:29:14","price":11.475,"volume":38476}
{"time":"2009-05-06 17:29:14","price":11.475,"volume":1320}
{"time":"2009-05-06 17:29:14","price":11.485,"volume":1000}
{"time":"2009-05-06 17:29:16","price":11.485,"volume":1400}
{"time":"2009-05-06 17:29:17","price":11.485,"volume":2600}
{"time":"2009-05-06 17:29:17","price":11.485,"volume":1000}
{"time":"2009-05-06 17:29:17","price":11.485,"volume":1000}
{"time":"2009-05-06 17:29:17","price":11.485,"volume":2214}
{"time":"2009-05-06 17:29:17","price":11.485,"volume":2726}
{"time":"2009-05-06 17:29:20","price":11.48,"volume":2000}
{"time":"2009-05-06 17:29:20","price":11.48,"volume":2702}
{"time":"2009-05-06 17:29:20","price":11.48,"volume":1060}
{"time":"2009-05-06 17:29:20","price":11.48,"volume":200}
{"time":"2009-05-06 17:29:20","price":11.48,"volume":2000}
{"time":"2009-05-06 17:29:21","price":11.48,"volume":2038}
{"time":"2009-05-06 17:29:21","price":11.485,"volume":4000}
{"time":"2009-05-06 17:29:21","price":11.485,"volume":1332}
{"time":"2009-05-06 17:29:21","price":11.485,"volume":2000}
{"time":"2009-05-06 17:29:21","price":11.485,"volume":630}
{"time":"2009-05-06 17:29:31","price":11.48,"volume":6000}
{"time":"2009-05-06 17:29:33","price":11.485,"volume":964}
{"time":"2009-05-06 17:29:33","price":11.485,"volume":2214}
{"time":"2009-05-06 17:29:33","price":11.485,"volume":5028}
{"time":"2009-05-06 17:29:34","price":11.485,"volume":6844}
{"time":"2009-05-06 17:29:37","price":11.485,"volume":19128}
{"time":"2009-05-06 17:29:37","price":11.485,"volume":2000}
{"time":"2009-05-06 17:29:44","price":11.485,"volume":2700}
{"time":"2009-05-06 17:29:44","price":11.485,"volume":1304}
{"time":"2009-05-06 17:29:44","price":11.485,"volume":1800}
{"time":"2009-05-06 17:29:44","price":11.485,"volume":2000}
{"time":"2009-05-06 17:29:53","price":11.485,"volume":9058}
{"time":"2009-05-06 17:29:58","price":11.485,"volume":10000}
{"time":"2009-05-06 17:29:59","price":11.485,"volume":10000}
{"time":"2009-05-06 17:30:03","price":11.485,"volume":4000}
{"time":"2009-05-06 17:30:03","price":11.485,"volume":16000}
{"time":"2009-05-06 17:30:06","price":11.48,"volume":200}
{"time":"2009-05-06 17:30:06","price":11.48,"volume":6874}
{"time":"2009-05-06 17:30:06","price":11.48,"volume":1356}
{"time":"2009-05-06 17:30:06","price":11.48,"volume":1600}
{"time":"2009-05-06 17:30:06","price":11.48,"volume":1300}
{"time":"2009-05-06 17:30:06","price":11.48,"volume":386}
{"time":"2009-05-06 17:30:06","price":11.48,"volume":1224}
{"time":"2009-05-06 17:30:06","price":11.48,"volume":2794}
{"time":"2009-05-06 17:30:06","price":11.48,"volume":1800}
{"time":"2009-05-06 17:30:06","price":11.48,"volume":2912}
{"time":"2009-05-06 17:30:09","price":11.48,"volume":1872}
{"time":"2009-05-06 17:30:10","price":11.475,"volume":2000}
{"time":"2009-05-06 17:30:10","price":11.475,"volume":1200}
{"time":"2009-05-06 17:30:10","price":11.475,"volume":1412}
{"time":"2009-05-06 17:30:10","price":11.475,"volume":1000}
{"time":"2009-05-06 17:30:10","price":11.475,"volume":1000}
{"time":"2009-05-06 17:30:10","price":11.475,"volume":2400}
{"time":"2009-05-06 17:30:10","price":11.475,"volume":4000}
{"time":"2009-05-06 17:30:10","price":11.475,"volume":1000}
{"time":"2009-05-06 17:30:10","price":11.475,"volume":1000}
{"time":"2009-05-06 17:30:10","price":11.475,"volume":1000}
{"time":"2009-05-06 17:30:10","price":11.475,"volume":1000}
{"time":"2009-05-06 17:30:13","price":11.475,"volume":8844}
{"time":"2009-05-06 17:30:15","price":11.475,"volume":1894}
{"time":"2009-05-06 17:30:15","price":11.475,"volume":378}
{"time":"2009-05-06 17:30:22","price":11.48,"volume":600}
{"time":"2009-05-06 17:30:26","price":11.48,"volume":200}
{"time":"2009-05-06 17:30:26","price":11.48,"volume":800}
{"time":"2009-05-06 17:30:32","price":11.48,"volume":2000}
{"time":"2009-05-06 17:30:33","price":11.48,"volume":926}
{"time":"2009-05-06 17:30:33","price":11.48,"volume":2214}
{"time":"2009-05-06 17:30:33","price":11.48,"volume":6560}
{"time":"2009-05-06 17:30:35","price":11.48,"volume":248}
{"time":"2009-05-06 17:30:35","price":11.48,"volume":1004}
{"time":"2009-05-06 17:30:35","price":11.48,"volume":390}
{"time":"2009-05-06 17:30:35","price":11.48,"volume":1914}
{"time":"2009-05-06 17:30:51","price":11.48,"volume":50}
{"time":"2009-05-06 17:30:51","price":11.48,"volume":2950}
{"time":"2009-05-06 17:30:53","price":11.485,"volume":7650}
{"time":"2009-05-06 17:30:56","price":11.475,"volume":1130}
{"time":"2009-05-06 17:30:56","price":11.475,"volume":7388}
{"time":"2009-05-06 17:30:56","price":11.475,"volume":712}
{"time":"2009-05-06 17:30:56","price":11.475,"volume":584}
{"time":"2009-05-06 17:30:56","price":11.475,"volume":416}
{"time":"2009-05-06 17:30:56","price":11.475,"volume":1400}
{"time":"2009-05-06 17:30:56","price":11.475,"volume":400}
{"time":"2009-05-06 17:30:56","price":11.475,"volume":1800}
{"time":"2009-05-06 17:30:58","price":11.475,"volume":4282}
{"time":"2009-05-06 17:31:02","price":11.47,"volume":8000}
{"time":"2009-05-06 17:31:02","price":11.47,"volume":792}
{"time":"2009-05-06 17:31:03","price":11.47,"volume":1208}
{"time":"2009-05-06 17:31:03","price":11.47,"volume":354}
{"time":"2009-05-06 17:31:03","price":11.475,"volume":1004}
{"time":"2009-05-06 17:31:03","price":11.475,"volume":2000}
{"time":"2009-05-06 17:31:03","price":11.475,"volume":642}
{"time":"2009-05-06 17:31:03","price":11.465,"volume":2600}
{"time":"2009-05-06 17:31:03","price":11.465,"volume":2200}
{"time":"2009-05-06 17:31:03","price":11.465,"volume":2000}
{"time":"2009-05-06 17:31:03","price":11.465,"volume":1000}
{"time":"2009-05-06 17:31:03","price":11.465,"volume":1960}
{"time":"2009-05-06 17:31:03","price":11.465,"volume":40}
{"time":"2009-05-06 17:31:03","price":11.465,"volume":2400}
{"time":"2009-05-06 17:31:03","price":11.465,"volume":1260}
{"time":"2009-05-06 17:31:05","price":11.465,"volume":152}
{"time":"2009-05-06 17:31:05","price":11.465,"volume":248}
{"time":"2009-05-06 17:31:05","price":11.465,"volume":200}
{"time":"2009-05-06 17:31:05","price":11.465,"volume":200}
{"time":"2009-05-06 17:31:05","price":11.465,"volume":234}
{"time":"2009-05-06 17:31:06","price":11.465,"volume":166}
{"time":"2009-05-06 17:31:06","price":11.465,"volume":400}
{"time":"2009-05-06 17:31:06","price":11.465,"volume":200}
{"time":"2009-05-06 17:31:06","price":11.465,"volume":400}
{"time":"2009-05-06 17:31:06","price":11.465,"volume":152}
{"time":"2009-05-06 17:31:06","price":11.47,"volume":1872}
{"time":"2009-05-06 17:31:07","price":11.465,"volume":48}
{"time":"2009-05-06 17:31:07","price":11.465,"volume":200}
{"time":"2009-05-06 17:31:07","price":11.465,"volume":152}
{"time":"2009-05-06 17:31:07","price":11.465,"volume":648}
{"time":"2009-05-06 17:31:07","price":11.465,"volume":400}
{"time":"2009-05-06 17:31:07","price":11.465,"volume":200}
{"time":"2009-05-06 17:31:10","price":11.465,"volume":2400}
{"time":"2009-05-06 17:31:10","price":11.465,"volume":82}
{"time":"2009-05-06 17:31:13","price":11.47,"volume":200}
{"time":"2009-05-06 17:31:16","price":11.465,"volume":2000}
{"time":"2009-05-06 17:31:16","price":11.465,"volume":4000}
{"time":"2009-05-06 17:31:16","price":11.465,"volume":4000}
{"time":"2009-05-06 17:31:16","price":11.465,"volume":4000}
{"time":"2009-05-06 17:31:16","price":11.465,"volume":6000}
{"time":"2009-05-06 17:31:17","price":11.47,"volume":2086}
{"time":"2009-05-06 17:31:17","price":11.465,"volume":1554}
{"time":"2009-05-06 17:31:33","price":11.475,"volume":6740}
{"time":"2009-05-06 17:31:33","price":11.475,"volume":1088}
{"time":"2009-05-06 17:31:33","price":11.475,"volume":1990}
{"time":"2009-05-06 17:31:34","price":11.475,"volume":10}
{"time":"2009-05-06 17:31:34","price":11.475,"volume":4000}
{"time":"2009-05-06 17:31:34","price":11.475,"volume":206}
{"time":"2009-05-06 17:31:34","price":11.465,"volume":1600}
{"time":"2009-05-06 17:31:34","price":11.465,"volume":200}
{"time":"2009-05-06 17:31:34","price":11.465,"volume":986}
{"time":"2009-05-06 17:31:34","price":11.465,"volume":104}
{"time":"2009-05-06 17:31:34","price":11.465,"volume":400}
{"time":"2009-05-06 17:31:34","price":11.465,"volume":16710}
{"time":"2009-05-06 17:31:44","price":11.47,"volume":400}
{"time":"2009-05-06 17:31:51","price":11.47,"volume":13000}
{"time":"2009-05-06 17:31:51","price":11.47,"volume":2000}
{"time":"2009-05-06 17:31:53","price":11.475,"volume":8000}
{"time":"2009-05-06 17:31:53","price":11.475,"volume":1000}
{"time":"2009-05-06 17:31:53","price":11.475,"volume":258}
{"time":"2009-05-06 17:31:56","price":11.47,"volume":1200}
{"time":"2009-05-06 17:31:56","price":11.47,"volume":1200}
{"time":"2009-05-06 17:31:56","price":11.47,"volume":400}
{"time":"2009-05-06 17:31:56","price":11.47,"volume":800}
{"time":"2009-05-06 17:31:56","price":11.47,"volume":1200}
{"time":"2009-05-06 17:31:59","price":11.47,"volume":1200}
{"time":"2009-05-06 17:31:59","price":11.47,"volume":1200}
{"time":"2009-05-06 17:31:59","price":11.47,"volume":34}
{"time":"2009-05-06 17:32:01","price":11.475,"volume":10000}
{"time":"2009-05-06 17:32:02","price":11.475,"volume":1240}
{"time":"2009-05-06 17:32:02","price":11.475,"volume":1840}
{"time":"2009-05-06 17:32:05","price":11.475,"volume":4000}
{"time":"2009-05-06 17:32:13","price":11.48,"volume":1200}
{"time":"2009-05-06 17:32:13","price":11.48,"volume":800}
{"time":"2009-05-06 17:32:13","price":11.48,"volume":6386}
{"time":"2009-05-06 17:32:13","price":11.48,"volume":1080}
{"time":"2009-05-06 17:32:13","price":11.48,"volume":3060}
{"time":"2009-05-06 17:32:13","price":11.48,"volume":612}
{"time":"2009-05-06 17:32:14","price":11.48,"volume":2070}
{"time":"2009-05-06 17:32:14","price":11.48,"volume":932}
{"time":"2009-05-06 17:32:14","price":11.48,"volume":2332}
{"time":"2009-05-06 17:32:14","price":11.48,"volume":68}
{"time":"2009-05-06 17:32:14","price":11.48,"volume":668}
{"time":"2009-05-06 17:32:14","price":11.48,"volume":232}
{"time":"2009-05-06 17:32:14","price":11.48,"volume":3166}
{"time":"2009-05-06 17:32:14","price":11.48,"volume":886}
{"time":"2009-05-06 17:32:19","price":11.475,"volume":2000}
{"time":"2009-05-06 17:32:24","price":11.48,"volume":1300}
{"time":"2009-05-06 17:32:26","price":11.48,"volume":1560}
{"time":"2009-05-06 17:32:30","price":11.48,"volume":996}
{"time":"2009-05-06 17:32:33","price":11.48,"volume":5258}
{"time":"2009-05-06 17:32:33","price":11.48,"volume":3002}
{"time":"2009-05-06 17:32:33","price":11.48,"volume":1518}
{"time":"2009-05-06 17:32:40","price":11.48,"volume":2560}
{"time":"2009-05-06 17:32:40","price":11.48,"volume":3166}
{"time":"2009-05-06 17:32:40","price":11.48,"volume":2446}
{"time":"2009-05-06 17:32:40","price":11.48,"volume":3092}
{"time":"2009-05-06 17:32:40","price":11.48,"volume":7080}
{"time":"2009-05-06 17:32:40","price":11.48,"volume":8682}
{"time":"2009-05-06 17:32:40","price":11.48,"volume":3200}
{"time":"2009-05-06 17:33:07","price":11.485,"volume":660}
{"time":"2009-05-06 17:33:07","price":11.485,"volume":980}
{"time":"2009-05-06 17:33:09","price":11.485,"volume":870}
{"time":"2009-05-06 17:33:09","price":11.485,"volume":1000}
{"time":"2009-05-06 17:33:09","price":11.485,"volume":2000}
{"time":"2009-05-06 17:33:09","price":11.485,"volume":2974}
{"time":"2009-05-06 17:33:10","price":11.48,"volume":10000}
{"time":"2009-05-06 17:33:20","price":11.48,"volume":22238}
{"time":"2009-05-06 17:33:21","price":11.48,"volume":3370}
{"time":"2009-05-06 17:33:21","price":11.48,"volume":24782}
{"time":"2009-05-06 17:33:21","price":11.48,"volume":24018}
{"time":"2009-05-06 17:33:21","price":11.48,"volume":1600}
{"time":"2009-05-06 17:33:21","price":11.48,"volume":1162}
{"time":"2009-05-06 17:33:21","price":11.48,"volume":200}
{"time":"2009-05-06 17:33:21","price":11.48,"volume":150}
{"time":"2009-05-06 17:33:21","price":11.48,"volume":186}
{"time":"2009-05-06 17:33:21","price":11.48,"volume":1710}
{"time":"2009-05-06 17:33:21","price":11.48,"volume":400}
{"time":"2009-05-06 17:33:21","price":11.48,"volume":670}
{"time":"2009-05-06 17:33:21","price":11.48,"volume":834}
{"time":"2009-05-06 17:33:21","price":11.48,"volume":466}
{"time":"2009-05-06 17:33:21","price":11.48,"volume":3534}
{"time":"2009-05-06 17:33:21","price":11.48,"volume":284}
{"time":"2009-05-06 17:33:21","price":11.48,"volume":278}
{"time":"2009-05-06 17:33:21","price":11.48,"volume":2722}
{"time":"2009-05-06 17:33:22","price":11.48,"volume":15278}
{"time":"2009-05-06 17:33:22","price":11.48,"volume":2000}
{"time":"2009-05-06 17:33:22","price":11.48,"volume":8000}
{"time":"2009-05-06 17:33:23","price":11.48,"volume":2748}
{"time":"2009-05-06 17:33:24","price":11.485,"volume":17026}
{"time":"2009-05-06 17:33:24","price":11.485,"volume":800}
{"time":"2009-05-06 17:33:24","price":11.485,"volume":2174}
{"time":"2009-05-06 17:33:25","price":11.48,"volume":55554}
{"time":"2009-05-06 17:33:25","price":11.48,"volume":322}
{"time":"2009-05-06 17:33:25","price":11.48,"volume":858}
{"time":"2009-05-06 17:33:25","price":11.48,"volume":4096}
{"time":"2009-05-06 17:33:25","price":11.48,"volume":3000}
{"time":"2009-05-06 17:33:25","price":11.48,"volume":20366}
{"time":"2009-05-06 17:33:25","price":11.48,"volume":8682}
{"time":"2009-05-06 17:33:25","price":11.48,"volume":1000}
{"time":"2009-05-06 17:33:26","price":11.48,"volume":90318}
{"time":"2009-05-06 17:33:26","price":11.48,"volume":22502}
{"time":"2009-05-06 17:33:28","price":11.48,"volume":1172}
{"time":"2009-05-06 17:33:37","price":11.48,"volume":1042}
{"time":"2009-05-06 17:33:41","price":11.475,"volume":2222}
{"time":"2009-05-06 17:33:41","price":11.475,"volume":1600}
{"time":"2009-05-06 17:33:41","price":11.475,"volume":114}
{"time":"2009-05-06 17:33:41","price":11.475,"volume":200}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":800}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":1400}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":800}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":3818}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":3580}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":50000}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":2000}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":1000}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":1814}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":1600}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":2678}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":1000}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":4000}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":1370}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":4222}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":8258}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":3000}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":1634}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":3088}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":26780}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":28000}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":800}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":2846}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":400}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":200}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":200}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":200}
{"time":"2009-05-06 17:33:41","price":11.47,"volume":18404}
{"time":"2009-05-06 17:33:42","price":11.47,"volume":1968}
{"time":"2009-05-06 17:33:42","price":11.47,"volume":8120}
{"time":"2009-05-06 17:33:42","price":11.47,"volume":5726}
{"time":"2009-05-06 17:33:44","price":11.47,"volume":1500}
{"time":"2009-05-06 17:33:48","price":11.47,"volume":1000}
{"time":"2009-05-06 17:33:57","price":11.47,"volume":600}
{"time":"2009-05-06 17:34:14","price":11.47,"volume":6844}
{"time":"2009-05-06 17:34:15","price":11.47,"volume":2000}
{"time":"2009-05-06 17:34:23","price":11.47,"volume":5356}
{"time":"2009-05-06 17:34:23","price":11.47,"volume":14696}
{"time":"2009-05-06 17:34:23","price":11.47,"volume":200}
{"time":"2009-05-06 17:34:23","price":11.47,"volume":1000}
{"time":"2009-05-06 17:34:23","price":11.47,"volume":600}
{"time":"2009-05-06 17:34:23","price":11.47,"volume":1000}
{"time":"2009-05-06 17:34:23","price":11.47,"volume":1600}
{"time":"2009-05-06 17:34:23","price":11.47,"volume":1400}
{"time":"2009-05-06 17:34:23","price":11.47,"volume":3600}
{"time":"2009-05-06 17:34:23","price":11.47,"volume":11042}
{"time":"2009-05-06 17:34:23","price":11.47,"volume":400}
{"time":"2009-05-06 17:34:23","price":11.47,"volume":800}
{"time":"2009-05-06 17:34:23","price":11.47,"volume":200}
{"time":"2009-05-06 17:34:23","price":11.47,"volume":9000}
{"time":"2009-05-06 17:34:24","price":11.47,"volume":600}
{"time":"2009-05-06 17:34:24","price":11.47,"volume":1600}
{"time":"2009-05-06 17:34:24","price":11.47,"volume":3800}
{"time":"2009-05-06 17:34:24","price":11.47,"volume":400}
{"time":"2009-05-06 17:34:24","price":11.47,"volume":200}
{"time":"2009-05-06 17:34:24","price":11.47,"volume":200}
{"time":"2009-05-06 17:34:24","price":11.47,"volume":200}
{"time":"2009-05-06 17:34:24","price":11.47,"volume":200}
{"time":"2009-05-06 17:34:24","price":11.47,"volume":200}
{"time":"2009-05-06 17:34:24","price":11.47,"volume":800}
{"time":"2009-05-06 17:34:24","price":11.47,"volume":200}
{"time":"2009-05-06 17:34:24","price":11.47,"volume":600}
{"time":"2009-05-06 17:34:24","price":11.47,"volume":200}
{"time":"2009-05-06 17:34:24","price":11.47,"volume":200}
{"time":"2009-05-06 17:34:24","price":11.47,"volume":200}
{"time":"2009-05-06 17:34:24","price":11.47,"volume":200}
{"time":"2009-05-06 17:34:24","price":11.47,"volume":2006}
{"time":"2009-05-06 17:34:24","price":11.47,"volume":9400}
{"time":"2009-05-06 17:34:24","price":11.47,"volume":600}
{"time":"2009-05-06 17:34:25","price":11.47,"volume":264}
{"time":"2009-05-06 17:34:25","price":11.47,"volume":3798}
{"time":"2009-05-06 17:34:25","price":11.47,"volume":516}
{"time":"2009-05-06 17:34:25","price":11.47,"volume":3706}
{"time":"2009-05-06 17:34:25","price":11.47,"volume":7218}
{"time":"2009-05-06 17:34:25","price":11.47,"volume":220}
{"time":"2009-05-06 17:34:25","price":11.47,"volume":22562}
{"time":"2009-05-06 17:34:25","price":11.47,"volume":30000}
{"time":"2009-05-06 17:34:26","price":11.47,"volume":46944}
{"time":"2009-05-06 17:34:26","price":11.47,"volume":3466}
{"time":"2009-05-06 17:34:28","price":11.48,"volume":600}
{"time":"2009-05-06 17:34:28","price":11.48,"volume":2000}
{"time":"2009-05-06 17:34:28","price":11.48,"volume":2000}
{"time":"2009-05-06 17:34:29","price":11.48,"volume":170}
{"time":"2009-05-06 17:34:31","price":11.485,"volume":1054}
{"time":"2009-05-06 17:34:32","price":11.485,"volume":3290}
{"time":"2009-05-06 17:34:39","price":11.49,"volume":8032}
{"time":"2009-05-06 17:34:39","price":11.49,"volume":26710}
{"time":"2009-05-06 17:34:39","price":11.49,"volume":9000}
{"time":"2009-05-06 17:34:39","price":11.49,"volume":21002}
{"time":"2009-05-06 17:34:39","price":11.49,"volume":3426}
{"time":"2009-05-06 17:34:39","price":11.49,"volume":4422}
{"time":"2009-05-06 17:34:39","price":11.49,"volume":4150}
{"time":"2009-05-06 17:34:44","price":11.49,"volume":1000}
{"time":"2009-05-06 17:34:44","price":11.49,"volume":1000}
{"time":"2009-05-06 17:34:44","price":11.49,"volume":1600}
{"time":"2009-05-06 17:34:44","price":11.49,"volume":2770}
{"time":"2009-05-06 17:34:46","price":11.49,"volume":2992}
{"time":"2009-05-06 17:34:46","price":11.49,"volume":2992}
{"time":"2009-05-06 17:34:46","price":11.49,"volume":2138}
{"time":"2009-05-06 17:34:46","price":11.49,"volume":1044}
{"time":"2009-05-06 17:34:46","price":11.49,"volume":756}
{"time":"2009-05-06 17:34:47","price":11.49,"volume":2000}
{"time":"2009-05-06 17:34:47","price":11.49,"volume":2334}
{"time":"2009-05-06 17:34:52","price":11.49,"volume":906}
{"time":"2009-05-06 17:34:52","price":11.49,"volume":486}
{"time":"2009-05-06 17:34:52","price":11.49,"volume":2528}
{"time":"2009-05-06 17:34:52","price":11.49,"volume":11824}
{"time":"2009-05-06 17:34:52","price":11.49,"volume":2528}
{"time":"2009-05-06 17:34:52","price":11.49,"volume":14352}
{"time":"2009-05-06 17:34:52","price":11.49,"volume":10064}
{"time":"2009-05-06 17:34:52","price":11.49,"volume":1474}
{"time":"2009-05-06 17:34:57","price":11.49,"volume":4110}
{"time":"2009-05-06 17:34:57","price":11.49,"volume":17904}
{"time":"2009-05-06 17:34:57","price":11.49,"volume":163570}
{"time":"2009-05-06 17:35:09","price":11.49,"volume":1850}
{"time":"2009-05-06 17:35:13","price":11.485,"volume":200}
{"time":"2009-05-06 17:35:13","price":11.485,"volume":2000}
{"time":"2009-05-06 17:35:13","price":11.485,"volume":1800}
{"time":"2009-05-06 17:35:13","price":11.485,"volume":1490}
{"time":"2009-05-06 17:35:13","price":11.485,"volume":1708}
{"time":"2009-05-06 17:35:13","price":11.485,"volume":1210}
{"time":"2009-05-06 17:35:14","price":11.485,"volume":3200}
{"time":"2009-05-06 17:35:15","price":11.485,"volume":218}
{"time":"2009-05-06 17:35:16","price":11.485,"volume":6582}
{"time":"2009-05-06 17:35:23","price":11.49,"volume":10000}
{"time":"2009-05-06 17:35:27","price":11.485,"volume":1936}
{"time":"2009-05-06 17:35:27","price":11.485,"volume":564}
{"time":"2009-05-06 17:35:37","price":11.49,"volume":2436}
{"time":"2009-05-06 17:35:37","price":11.485,"volume":1800}
{"time":"2009-05-06 17:35:37","price":11.485,"volume":1900}
{"time":"2009-05-06 17:35:37","price":11.485,"volume":200}
{"time":"2009-05-06 17:35:37","price":11.485,"volume":2128}
{"time":"2009-05-06 17:36:00","price":11.485,"volume":2000}
{"time":"2009-05-06 17:36:19","price":11.48,"volume":2692}
{"time":"2009-05-06 17:36:19","price":11.48,"volume":2000}
{"time":"2009-05-06 17:36:19","price":11.48,"volume":11786}
{"time":"2009-05-06 17:36:19","price":11.48,"volume":1000}
{"time":"2009-05-06 17:36:19","price":11.48,"volume":4000}
{"time":"2009-05-06 17:36:19","price":11.48,"volume":200}
{"time":"2009-05-06 17:36:19","price":11.48,"volume":1400}
{"time":"2009-05-06 17:36:19","price":11.48,"volume":928}
{"time":"2009-05-06 17:36:19","price":11.48,"volume":2000}
{"time":"2009-05-06 17:36:19","price":11.48,"volume":3994}
{"time":"2009-05-06 17:36:19","price":11.48,"volume":2718}
{"time":"2009-05-06 17:36:20","price":11.48,"volume":8518}
{"time":"2009-05-06 17:36:41","price":11.48,"volume":7968}
{"time":"2009-05-06 17:36:44","price":11.48,"volume":14}
{"time":"2009-05-06 17:36:44","price":11.48,"volume":2818}
{"time":"2009-05-06 17:36:44","price":11.48,"volume":1600}
{"time":"2009-05-06 17:36:46","price":11.48,"volume":25582}
{"time":"2009-05-06 17:36:46","price":11.48,"volume":162}
{"time":"2009-05-06 17:36:46","price":11.48,"volume":4256}
{"time":"2009-05-06 17:36:49","price":11.48,"volume":622}
{"time":"2009-05-06 17:36:49","price":11.48,"volume":1600}
{"time":"2009-05-06 17:36:49","price":11.48,"volume":400}
{"time":"2009-05-06 17:36:50","price":11.48,"volume":300}
{"time":"2009-05-06 17:36:51","price":11.48,"volume":1792}
{"time":"2009-05-06 17:36:52","price":11.48,"volume":8682}
{"time":"2009-05-06 17:36:52","price":11.48,"volume":2600}
{"time":"2009-05-06 17:36:58","price":11.48,"volume":2000}
{"time":"2009-05-06 17:36:58","price":11.48,"volume":12004}
{"time":"2009-05-06 17:36:58","price":11.48,"volume":4844}
{"time":"2009-05-06 17:36:58","price":11.48,"volume":3566}
{"time":"2009-05-06 17:36:58","price":11.48,"volume":12004}
{"time":"2009-05-06 17:36:59","price":11.48,"volume":1800}
{"time":"2009-05-06 17:36:59","price":11.48,"volume":1000}
{"time":"2009-05-06 17:36:59","price":11.48,"volume":218}
{"time":"2009-05-06 17:37:04","price":11.48,"volume":2600}
{"time":"2009-05-06 17:37:04","price":11.48,"volume":3968}
{"time":"2009-05-06 17:37:04","price":11.48,"volume":2600}
{"time":"2009-05-06 17:37:10","price":11.48,"volume":8000}
{"time":"2009-05-06 17:37:12","price":11.48,"volume":10000}
{"time":"2009-05-06 17:37:14","price":11.48,"volume":1218}
{"time":"2009-05-06 17:37:15","price":11.48,"volume":882}
{"time":"2009-05-06 17:37:16","price":11.48,"volume":600}
{"time":"2009-05-06 17:37:16","price":11.48,"volume":800}
{"time":"2009-05-06 17:37:27","price":11.48,"volume":2000}
{"time":"2009-05-06 17:37:27","price":11.48,"volume":4600}
{"time":"2009-05-06 17:37:27","price":11.48,"volume":1900}
{"time":"2009-05-06 17:37:27","price":11.48,"volume":674}
{"time":"2009-05-06 17:37:27","price":11.48,"volume":3226}
{"time":"2009-05-06 17:37:27","price":11.48,"volume":15000}
{"time":"2009-05-06 17:37:27","price":11.48,"volume":15000}
{"time":"2009-05-06 17:37:27","price":11.48,"volume":15000}
{"time":"2009-05-06 17:37:27","price":11.48,"volume":1000}
{"time":"2009-05-06 17:37:27","price":11.48,"volume":1000}
{"time":"2009-05-06 17:37:27","price":11.48,"volume":2600}
{"time":"2009-05-06 17:37:27","price":11.48,"volume":25400}
{"time":"2009-05-06 17:37:27","price":11.48,"volume":4600}
{"time":"2009-05-06 17:37:27","price":11.48,"volume":816}
{"time":"2009-05-06 17:37:27","price":11.48,"volume":400}
{"time":"2009-05-06 17:37:27","price":11.48,"volume":400}
{"time":"2009-05-06 17:37:27","price":11.48,"volume":600}
{"time":"2009-05-06 17:37:27","price":11.48,"volume":200}
{"time":"2009-05-06 17:37:27","price":11.48,"volume":200}
{"time":"2009-05-06 17:37:27","price":11.48,"volume":800}
{"time":"2009-05-06 17:37:27","price":11.48,"volume":200}
{"time":"2009-05-06 17:37:35","price":11.485,"volume":3000}
{"time":"2009-05-06 17:37:35","price":11.485,"volume":1894}
{"time":"2009-05-06 17:38:08","price":11.485,"volume":28106}
{"time":"2009-05-06 17:38:08","price":11.485,"volume":2000}
{"time":"2009-05-06 17:38:08","price":11.485,"volume":2982}
{"time":"2009-05-06 17:38:08","price":11.485,"volume":26912}
{"time":"2009-05-06 17:38:11","price":11.485,"volume":3088}
{"time":"2009-05-06 17:38:11","price":11.485,"volume":3756}
{"time":"2009-05-06 17:38:18","price":11.485,"volume":1600}
{"time":"2009-05-06 17:38:41","price":11.48,"volume":400}
{"time":"2009-05-06 17:38:41","price":11.48,"volume":10000}
{"time":"2009-05-06 17:38:41","price":11.48,"volume":1316}
{"time":"2009-05-06 17:38:41","price":11.48,"volume":684}
{"time":"2009-05-06 17:38:41","price":11.48,"volume":1672}
{"time":"2009-05-06 17:38:41","price":11.48,"volume":2232}
{"time":"2009-05-06 17:38:41","price":11.48,"volume":1490}
{"time":"2009-05-06 17:38:41","price":11.48,"volume":1400}
{"time":"2009-05-06 17:38:41","price":11.48,"volume":1600}
{"time":"2009-05-06 17:38:41","price":11.48,"volume":2092}
{"time":"2009-05-06 17:38:41","price":11.48,"volume":800}
{"time":"2009-05-06 17:38:41","price":11.48,"volume":1500}
{"time":"2009-05-06 17:38:41","price":11.48,"volume":1854}
{"time":"2009-05-06 17:38:41","price":11.48,"volume":1252}
{"time":"2009-05-06 17:38:41","price":11.48,"volume":1514}
{"time":"2009-05-06 17:38:45","price":11.48,"volume":2000}
{"time":"2009-05-06 17:38:46","price":11.48,"volume":340}
{"time":"2009-05-06 17:38:57","price":11.48,"volume":8220}
{"time":"2009-05-06 17:38:57","price":11.48,"volume":660}
{"time":"2009-05-06 17:38:57","price":11.48,"volume":166}
{"time":"2009-05-06 17:39:03","price":11.48,"volume":368}
{"time":"2009-05-06 17:39:07","price":11.48,"volume":300}
{"time":"2009-05-06 17:39:11","price":11.48,"volume":2000}
{"time":"2009-05-06 17:39:15","price":11.48,"volume":6844}
{"time":"2009-05-06 17:39:15","price":11.48,"volume":8356}
{"time":"2009-05-06 17:39:18","price":11.48,"volume":2222}
{"time":"2009-05-06 17:39:20","price":11.48,"volume":10278}
{"time":"2009-05-06 17:39:20","price":11.48,"volume":9722}
{"time":"2009-05-06 17:39:36","price":11.48,"volume":2500}
{"time":"2009-05-06 17:39:36","price":11.48,"volume":30000}
{"time":"2009-05-06 17:39:36","price":11.48,"volume":2476}
{"time":"2009-05-06 17:39:36","price":11.48,"volume":7388}
{"time":"2009-05-06 17:39:36","price":11.48,"volume":3000}
{"time":"2009-05-06 17:39:36","price":11.48,"volume":1800}
{"time":"2009-05-06 17:39:36","price":11.48,"volume":1792}
{"time":"2009-05-06 17:39:36","price":11.48,"volume":1340}
{"time":"2009-05-06 17:39:38","price":11.48,"volume":25068}
{"time":"2009-05-06 17:39:38","price":11.48,"volume":1800}
{"time":"2009-05-06 17:39:40","price":11.48,"volume":30000}
{"time":"2009-05-06 17:39:42","price":11.48,"volume":30000}
{"time":"2009-05-06 17:39:42","price":11.48,"volume":800}
{"time":"2009-05-06 17:39:43","price":11.48,"volume":29200}
{"time":"2009-05-06 17:39:45","price":11.48,"volume":29200}
{"time":"2009-05-06 17:39:45","price":11.48,"volume":800}
{"time":"2009-05-06 17:39:45","price":11.48,"volume":612}
{"time":"2009-05-06 17:39:45","price":11.48,"volume":2200}
{"time":"2009-05-06 17:39:47","price":11.48,"volume":27800}
{"time":"2009-05-06 17:39:47","price":11.48,"volume":7100}
{"time":"2009-05-06 17:39:48","price":11.48,"volume":30000}
{"time":"2009-05-06 17:39:50","price":11.48,"volume":2600}
{"time":"2009-05-06 17:39:51","price":11.48,"volume":7398}
{"time":"2009-05-06 17:39:51","price":11.48,"volume":10000}
{"time":"2009-05-06 17:39:51","price":11.48,"volume":10000}
{"time":"2009-05-06 17:39:51","price":11.48,"volume":2602}
{"time":"2009-05-06 17:39:51","price":11.48,"volume":2000}
{"time":"2009-05-06 17:39:51","price":11.48,"volume":2200}
{"time":"2009-05-06 17:39:52","price":11.48,"volume":3198}
{"time":"2009-05-06 17:39:53","price":11.48,"volume":400}
{"time":"2009-05-06 17:39:53","price":11.48,"volume":5000}
{"time":"2009-05-06 17:39:54","price":11.48,"volume":1828}
{"time":"2009-05-06 17:39:54","price":11.48,"volume":2172}
{"time":"2009-05-06 17:39:57","price":11.48,"volume":2306}
{"time":"2009-05-06 17:39:57","price":11.48,"volume":2768}
{"time":"2009-05-06 17:39:57","price":11.48,"volume":4926}
{"time":"2009-05-06 17:39:57","price":11.48,"volume":74}
{"time":"2009-05-06 17:39:58","price":11.48,"volume":2994}
{"time":"2009-05-06 17:39:59","price":11.48,"volume":1932}
{"time":"2009-05-06 17:39:59","price":11.48,"volume":8068}
{"time":"2009-05-06 17:40:01","price":11.48,"volume":2134}
{"time":"2009-05-06 17:40:01","price":11.48,"volume":4940}
{"time":"2009-05-06 17:40:02","price":11.48,"volume":4702}
{"time":"2009-05-06 17:40:03","price":11.48,"volume":2402}
{"time":"2009-05-06 17:40:04","price":11.48,"volume":1074}
{"time":"2009-05-06 17:40:04","price":11.485,"volume":40}
{"time":"2009-05-06 17:40:04","price":11.48,"volume":2428}
{"time":"2009-05-06 17:40:04","price":11.48,"volume":406}
{"time":"2009-05-06 17:40:04","price":11.48,"volume":214}
{"time":"2009-05-06 17:40:05","price":11.48,"volume":1962}
{"time":"2009-05-06 17:40:05","price":11.48,"volume":4820}
{"time":"2009-05-06 17:40:11","price":11.485,"volume":200}
{"time":"2009-05-06 17:40:20","price":11.485,"volume":8518}
{"time":"2009-05-06 17:40:31","price":11.48,"volume":2000}
{"time":"2009-05-06 17:40:31","price":11.48,"volume":1000}
{"time":"2009-05-06 17:40:31","price":11.48,"volume":1820}
{"time":"2009-05-06 17:40:32","price":11.485,"volume":10000}
{"time":"2009-05-06 17:40:36","price":11.485,"volume":1242}
{"time":"2009-05-06 17:40:36","price":11.485,"volume":3650}
{"time":"2009-05-06 17:40:36","price":11.485,"volume":730}
{"time":"2009-05-06 17:40:42","price":11.485,"volume":100}
{"time":"2009-05-06 17:40:42","price":11.49,"volume":1566}
{"time":"2009-05-06 17:40:44","price":11.485,"volume":2812}
{"time":"2009-05-06 17:40:44","price":11.485,"volume":2960}
{"time":"2009-05-06 17:40:44","price":11.485,"volume":128}
{"time":"2009-05-06 17:40:44","price":11.485,"volume":380}
{"time":"2009-05-06 17:40:44","price":11.485,"volume":972}
{"time":"2009-05-06 17:40:44","price":11.485,"volume":748}
{"time":"2009-05-06 17:40:50","price":11.485,"volume":2266}
{"time":"2009-05-06 17:40:51","price":11.49,"volume":8094}
{"time":"2009-05-06 17:40:51","price":11.49,"volume":20000}
{"time":"2009-05-06 17:40:51","price":11.49,"volume":3000}
{"time":"2009-05-06 17:40:51","price":11.49,"volume":2490}
{"time":"2009-05-06 17:40:51","price":11.49,"volume":4000}
{"time":"2009-05-06 17:40:51","price":11.49,"volume":2770}
{"time":"2009-05-06 17:40:51","price":11.495,"volume":52108}
{"time":"2009-05-06 17:40:51","price":11.495,"volume":10000}
{"time":"2009-05-06 17:40:51","price":11.495,"volume":3000}
{"time":"2009-05-06 17:40:51","price":11.495,"volume":4000}
{"time":"2009-05-06 17:40:51","price":11.495,"volume":19068}
{"time":"2009-05-06 17:40:52","price":11.495,"volume":1708}
{"time":"2009-05-06 17:41:03","price":11.49,"volume":1574}
{"time":"2009-05-06 17:41:03","price":11.49,"volume":1178}
{"time":"2009-05-06 17:41:03","price":11.49,"volume":1200}
{"time":"2009-05-06 17:41:03","price":11.49,"volume":2046}
{"time":"2009-05-06 17:41:03","price":11.49,"volume":2200}
{"time":"2009-05-06 17:41:03","price":11.49,"volume":2184}
{"time":"2009-05-06 17:41:08","price":11.49,"volume":2000}
{"time":"2009-05-06 17:41:25","price":11.49,"volume":400}
{"time":"2009-05-06 17:41:38","price":11.495,"volume":9560}
{"time":"2009-05-06 17:41:38","price":11.495,"volume":2000}
{"time":"2009-05-06 17:41:38","price":11.495,"volume":306}
{"time":"2009-05-06 17:41:38","price":11.495,"volume":2676}
{"time":"2009-05-06 17:41:40","price":11.5,"volume":600}
{"time":"2009-05-06 17:41:40","price":11.5,"volume":938}
{"time":"2009-05-06 17:41:41","price":11.5,"volume":2000}
{"time":"2009-05-06 17:41:41","price":11.5,"volume":9374}
{"time":"2009-05-06 17:41:41","price":11.5,"volume":626}
{"time":"2009-05-06 17:41:41","price":11.5,"volume":3400}
{"time":"2009-05-06 17:41:41","price":11.5,"volume":414}
{"time":"2009-05-06 17:41:41","price":11.5,"volume":3740}
{"time":"2009-05-06 17:41:41","price":11.5,"volume":2000}
{"time":"2009-05-06 17:41:41","price":11.5,"volume":2932}
{"time":"2009-05-06 17:41:41","price":11.5,"volume":2536}
{"time":"2009-05-06 17:41:41","price":11.5,"volume":5596}
{"time":"2009-05-06 17:41:41","price":11.495,"volume":744}
{"time":"2009-05-06 17:41:42","price":11.5,"volume":4404}
{"time":"2009-05-06 17:41:42","price":11.5,"volume":6000}
{"time":"2009-05-06 17:41:42","price":11.5,"volume":1596}
{"time":"2009-05-06 17:41:42","price":11.5,"volume":2922}
{"time":"2009-05-06 17:41:42","price":11.5,"volume":2898}
{"time":"2009-05-06 17:41:42","price":11.5,"volume":2770}
{"time":"2009-05-06 17:41:42","price":11.5,"volume":1410}
{"time":"2009-05-06 17:41:42","price":11.5,"volume":656}
{"time":"2009-05-06 17:41:42","price":11.5,"volume":2786}
{"time":"2009-05-06 17:41:43","price":11.5,"volume":1010}
{"time":"2009-05-06 17:41:43","price":11.5,"volume":1000}
{"time":"2009-05-06 17:41:43","price":11.5,"volume":1000}
{"time":"2009-05-06 17:41:43","price":11.5,"volume":1000}
{"time":"2009-05-06 17:41:43","price":11.5,"volume":952}
{"time":"2009-05-06 17:41:43","price":11.505,"volume":48}
{"time":"2009-05-06 17:41:47","price":11.505,"volume":20000}
{"time":"2009-05-06 17:41:47","price":11.505,"volume":10000}
{"time":"2009-05-06 17:41:47","price":11.505,"volume":30000}
{"time":"2009-05-06 17:41:47","price":11.505,"volume":3000}
{"time":"2009-05-06 17:41:47","price":11.505,"volume":17000}
{"time":"2009-05-06 17:41:48","price":11.505,"volume":8518}
{"time":"2009-05-06 17:41:48","price":11.505,"volume":3048}
{"time":"2009-05-06 17:41:51","price":11.505,"volume":200}
{"time":"2009-05-06 17:41:53","price":11.5,"volume":400}
{"time":"2009-05-06 17:42:03","price":11.505,"volume":1600}
{"time":"2009-05-06 17:42:04","price":11.505,"volume":3978}
{"time":"2009-05-06 17:42:04","price":11.505,"volume":2012}
{"time":"2009-05-06 17:42:04","price":11.505,"volume":10274}
{"time":"2009-05-06 17:42:06","price":11.505,"volume":288}
{"time":"2009-05-06 17:42:06","price":11.505,"volume":82}
{"time":"2009-05-06 17:42:06","price":11.505,"volume":5418}
{"time":"2009-05-06 17:42:06","price":11.505,"volume":5416}
{"time":"2009-05-06 17:42:11","price":11.505,"volume":24584}
{"time":"2009-05-06 17:42:11","price":11.505,"volume":14178}
{"time":"2009-05-06 17:42:11","price":11.505,"volume":1238}
{"time":"2009-05-06 17:42:11","price":11.505,"volume":1206}
{"time":"2009-05-06 17:42:11","price":11.505,"volume":3002}
{"time":"2009-05-06 17:42:11","price":11.505,"volume":1500}
{"time":"2009-05-06 17:42:12","price":11.505,"volume":3744}
{"time":"2009-05-06 17:42:15","price":11.505,"volume":200}
{"time":"2009-05-06 17:42:15","price":11.505,"volume":1044}
{"time":"2009-05-06 17:42:16","price":11.505,"volume":2600}
{"time":"2009-05-06 17:42:17","price":11.505,"volume":2438}
{"time":"2009-05-06 17:42:18","price":11.505,"volume":11692}
{"time":"2009-05-06 17:42:18","price":11.505,"volume":3590}
{"time":"2009-05-06 17:42:23","price":11.505,"volume":190}
{"time":"2009-05-06 17:42:23","price":11.505,"volume":210}
{"time":"2009-05-06 17:42:27","price":11.505,"volume":728}
{"time":"2009-05-06 17:42:31","price":11.505,"volume":2600}
{"time":"2009-05-06 17:42:32","price":11.505,"volume":1800}
{"time":"2009-05-06 17:42:32","price":11.505,"volume":200}
{"time":"2009-05-06 17:42:35","price":11.505,"volume":1238}
{"time":"2009-05-06 17:42:37","price":11.505,"volume":200}
{"time":"2009-05-06 17:42:41","price":11.505,"volume":1388}
{"time":"2009-05-06 17:42:42","price":11.505,"volume":6412}
{"time":"2009-05-06 17:42:42","price":11.505,"volume":662}
{"time":"2009-05-06 17:42:42","price":11.505,"volume":30000}
{"time":"2009-05-06 17:42:42","price":11.505,"volume":1388}
{"time":"2009-05-06 17:42:43","price":11.505,"volume":9352}
{"time":"2009-05-06 17:42:43","price":11.505,"volume":1186}
{"time":"2009-05-06 17:42:43","price":11.505,"volume":1038}
{"time":"2009-05-06 17:42:43","price":11.505,"volume":7126}
{"time":"2009-05-06 17:42:43","price":11.505,"volume":15010}
{"time":"2009-05-06 17:42:43","price":11.505,"volume":2000}
{"time":"2009-05-06 17:42:43","price":11.505,"volume":4826}
{"time":"2009-05-06 17:42:43","price":11.505,"volume":3798}
{"time":"2009-05-06 17:42:44","price":11.505,"volume":30000}
{"time":"2009-05-06 17:42:45","price":11.505,"volume":200}
{"time":"2009-05-06 17:42:46","price":11.505,"volume":2000}
{"time":"2009-05-06 17:42:46","price":11.505,"volume":27800}
{"time":"2009-05-06 17:42:46","price":11.505,"volume":2200}
{"time":"2009-05-06 17:42:48","price":11.505,"volume":30000}
{"time":"2009-05-06 17:42:48","price":11.505,"volume":8358}
{"time":"2009-05-06 17:42:48","price":11.505,"volume":2066}
{"time":"2009-05-06 17:42:49","price":11.505,"volume":1000}
{"time":"2009-05-06 17:42:50","price":11.51,"volume":532}
{"time":"2009-05-06 17:42:51","price":11.51,"volume":1552}
{"time":"2009-05-06 17:42:53","price":11.51,"volume":6000}
{"time":"2009-05-06 17:42:53","price":11.51,"volume":1632}
{"time":"2009-05-06 17:42:54","price":11.51,"volume":284}
{"time":"2009-05-06 17:42:54","price":11.51,"volume":590}
{"time":"2009-05-06 17:43:00","price":11.515,"volume":400}
{"time":"2009-05-06 17:43:05","price":11.51,"volume":28}
{"time":"2009-05-06 17:43:10","price":11.51,"volume":2172}
{"time":"2009-05-06 17:43:10","price":11.51,"volume":1028}
{"time":"2009-05-06 17:43:12","price":11.515,"volume":6844}
{"time":"2009-05-06 17:43:17","price":11.515,"volume":400}
{"time":"2009-05-06 17:43:18","price":11.51,"volume":2906}
{"time":"2009-05-06 17:43:18","price":11.51,"volume":200}
{"time":"2009-05-06 17:43:18","price":11.51,"volume":2150}
{"time":"2009-05-06 17:43:18","price":11.51,"volume":2744}
{"time":"2009-05-06 17:43:22","price":11.515,"volume":2356}
{"time":"2009-05-06 17:43:22","price":11.515,"volume":1636}
{"time":"2009-05-06 17:43:22","price":11.515,"volume":2026}
{"time":"2009-05-06 17:43:23","price":11.515,"volume":4080}
{"time":"2009-05-06 17:43:23","price":11.515,"volume":3524}
{"time":"2009-05-06 17:43:24","price":11.515,"volume":4294}
{"time":"2009-05-06 17:43:26","price":11.515,"volume":30}
{"time":"2009-05-06 17:43:35","price":11.515,"volume":928}
{"time":"2009-05-06 17:43:36","price":11.515,"volume":1434}
{"time":"2009-05-06 17:43:37","price":11.515,"volume":1688}
{"time":"2009-05-06 17:43:37","price":11.515,"volume":8728}
{"time":"2009-05-06 17:43:37","price":11.515,"volume":2}
{"time":"2009-05-06 17:43:37","price":11.515,"volume":27740}
{"time":"2009-05-06 17:43:41","price":11.515,"volume":11842}
{"time":"2009-05-06 17:43:41","price":11.515,"volume":2800}
{"time":"2009-05-06 17:43:41","price":11.515,"volume":3498}
{"time":"2009-05-06 17:43:41","price":11.515,"volume":3792}
{"time":"2009-05-06 17:43:41","price":11.515,"volume":2000}
{"time":"2009-05-06 17:43:41","price":11.515,"volume":3000}
{"time":"2009-05-06 17:43:41","price":11.515,"volume":4926}
{"time":"2009-05-06 17:43:41","price":11.515,"volume":3032}
{"time":"2009-05-06 17:43:41","price":11.515,"volume":1000}
{"time":"2009-05-06 17:43:41","price":11.515,"volume":978}
{"time":"2009-05-06 17:43:41","price":11.515,"volume":2766}
{"time":"2009-05-06 17:43:41","price":11.515,"volume":366}
{"time":"2009-05-06 17:43:44","price":11.52,"volume":400}
{"time":"2009-05-06 17:43:46","price":11.515,"volume":190}
{"time":"2009-05-06 17:43:46","price":11.515,"volume":768}
{"time":"2009-05-06 17:43:46","price":11.515,"volume":42}
{"time":"2009-05-06 17:43:47","price":11.515,"volume":726}
{"time":"2009-05-06 17:43:49","price":11.51,"volume":384}
{"time":"2009-05-06 17:43:49","price":11.51,"volume":2154}
{"time":"2009-05-06 17:43:49","price":11.51,"volume":1560}
{"time":"2009-05-06 17:43:49","price":11.51,"volume":1000}
{"time":"2009-05-06 17:43:49","price":11.51,"volume":2920}
{"time":"2009-05-06 17:43:49","price":11.51,"volume":2000}
{"time":"2009-05-06 17:43:49","price":11.51,"volume":1880}
{"time":"2009-05-06 17:43:49","price":11.51,"volume":1926}
{"time":"2009-05-06 17:43:49","price":11.51,"volume":1000}
{"time":"2009-05-06 17:43:49","price":11.51,"volume":200}
{"time":"2009-05-06 17:43:49","price":11.51,"volume":1864}
{"time":"2009-05-06 17:43:49","price":11.51,"volume":1934}
{"time":"2009-05-06 17:43:49","price":11.51,"volume":1600}
{"time":"2009-05-06 17:43:49","price":11.51,"volume":380}
{"time":"2009-05-06 17:43:49","price":11.51,"volume":2508}
{"time":"2009-05-06 17:43:49","price":11.51,"volume":664}
{"time":"2009-05-06 17:43:49","price":11.51,"volume":766}
{"time":"2009-05-06 17:43:51","price":11.51,"volume":600}
{"time":"2009-05-06 17:43:51","price":11.51,"volume":200}
{"time":"2009-05-06 17:43:51","price":11.51,"volume":200}
{"time":"2009-05-06 17:43:51","price":11.51,"volume":600}
{"time":"2009-05-06 17:43:51","price":11.51,"volume":800}
{"time":"2009-05-06 17:43:51","price":11.51,"volume":800}
{"time":"2009-05-06 17:43:51","price":11.51,"volume":400}
{"time":"2009-05-06 17:43:51","price":11.51,"volume":200}
{"time":"2009-05-06 17:43:51","price":11.51,"volume":200}
{"time":"2009-05-06 17:43:51","price":11.51,"volume":200}
{"time":"2009-05-06 17:43:51","price":11.51,"volume":200}
{"time":"2009-05-06 17:43:51","price":11.51,"volume":600}
{"time":"2009-05-06 17:43:51","price":11.51,"volume":200}
{"time":"2009-05-06 17:43:51","price":11.51,"volume":60}
{"time":"2009-05-06 17:43:51","price":11.51,"volume":458}
{"time":"2009-05-06 17:43:51","price":11.515,"volume":3000}
{"time":"2009-05-06 17:43:52","price":11.51,"volume":882}
{"time":"2009-05-06 17:43:52","price":11.505,"volume":2000}
{"time":"2009-05-06 17:43:52","price":11.505,"volume":2000}
{"time":"2009-05-06 17:43:52","price":11.505,"volume":1000}
{"time":"2009-05-06 17:43:52","price":11.505,"volume":6000}
{"time":"2009-05-06 17:43:52","price":11.505,"volume":1600}
{"time":"2009-05-06 17:43:52","price":11.505,"volume":690}
{"time":"2009-05-06 17:43:57","price":11.51,"volume":2758}
{"time":"2009-05-06 17:44:01","price":11.51,"volume":5542}
{"time":"2009-05-06 17:44:01","price":11.51,"volume":1700}
{"time":"2009-05-06 17:44:01","price":11.51,"volume":2000}
{"time":"2009-05-06 17:44:01","price":11.51,"volume":2884}
{"time":"2009-05-06 17:44:01","price":11.51,"volume":2072}
{"time":"2009-05-06 17:44:08","price":11.505,"volume":910}
{"time":"2009-05-06 17:44:08","price":11.505,"volume":400}
{"time":"2009-05-06 17:44:08","price":11.505,"volume":2000}
{"time":"2009-05-06 17:44:08","price":11.505,"volume":3970}
{"time":"2009-05-06 17:44:08","price":11.505,"volume":3090}
{"time":"2009-05-06 17:44:08","price":11.505,"volume":5030}
{"time":"2009-05-06 17:44:08","price":11.505,"volume":1204}
{"time":"2009-05-06 17:44:13","price":11.5,"volume":2000}
{"time":"2009-05-06 17:44:13","price":11.5,"volume":3580}
{"time":"2009-05-06 17:44:13","price":11.5,"volume":1000}
{"time":"2009-05-06 17:44:13","price":11.5,"volume":8344}
{"time":"2009-05-06 17:44:13","price":11.5,"volume":10000}
{"time":"2009-05-06 17:44:13","price":11.5,"volume":3200}
{"time":"2009-05-06 17:44:13","price":11.5,"volume":1576}
{"time":"2009-05-06 17:44:13","price":11.5,"volume":1474}
{"time":"2009-05-06 17:44:13","price":11.5,"volume":10860}
{"time":"2009-05-06 17:44:14","price":11.5,"volume":600}
{"time":"2009-05-06 17:44:14","price":11.5,"volume":600}
{"time":"2009-05-06 17:44:14","price":11.5,"volume":800}
{"time":"2009-05-06 17:44:14","price":11.5,"volume":400}
{"time":"2009-05-06 17:44:14","price":11.5,"volume":200}
{"time":"2009-05-06 17:44:14","price":11.5,"volume":200}
{"time":"2009-05-06 17:44:14","price":11.5,"volume":200}
{"time":"2009-05-06 17:44:14","price":11.5,"volume":200}
{"time":"2009-05-06 17:44:14","price":11.5,"volume":200}
{"time":"2009-05-06 17:44:14","price":11.5,"volume":200}
{"time":"2009-05-06 17:44:14","price":11.5,"volume":400}
{"time":"2009-05-06 17:44:15","price":11.5,"volume":3966}
{"time":"2009-05-06 17:44:15","price":11.5,"volume":20266}
{"time":"2009-05-06 17:44:15","price":11.5,"volume":2000}
{"time":"2009-05-06 17:44:15","price":11.5,"volume":2900}
{"time":"2009-05-06 17:44:15","price":11.5,"volume":1188}
{"time":"2009-05-06 17:44:15","price":11.5,"volume":1696}
{"time":"2009-05-06 17:44:15","price":11.5,"volume":2044}
{"time":"2009-05-06 17:44:15","price":11.5,"volume":1390}
{"time":"2009-05-06 17:44:16","price":11.5,"volume":2698}
{"time":"2009-05-06 17:44:16","price":11.5,"volume":4146}
{"time":"2009-05-06 17:44:16","price":11.5,"volume":496}
{"time":"2009-05-06 17:44:16","price":11.5,"volume":24}
{"time":"2009-05-06 17:44:17","price":11.5,"volume":4}
{"time":"2009-05-06 17:44:18","price":11.5,"volume":28}
{"time":"2009-05-06 17:44:18","price":11.5,"volume":3960}
{"time":"2009-05-06 17:44:18","price":11.5,"volume":540}
{"time":"2009-05-06 17:44:19","price":11.5,"volume":3460}
{"time":"2009-05-06 17:44:19","price":11.5,"volume":2000}
{"time":"2009-05-06 17:44:27","price":11.5,"volume":76}
{"time":"2009-05-06 17:44:27","price":11.5,"volume":924}
{"time":"2009-05-06 17:44:27","price":11.5,"volume":400}
{"time":"2009-05-06 17:44:40","price":11.505,"volume":2716}
{"time":"2009-05-06 17:44:47","price":11.505,"volume":52330}
{"time":"2009-05-06 17:44:47","price":11.505,"volume":4296}
{"time":"2009-05-06 17:44:47","price":11.505,"volume":1388}
{"time":"2009-05-06 17:44:47","price":11.505,"volume":4792}
{"time":"2009-05-06 17:44:47","price":11.505,"volume":13188}
{"time":"2009-05-06 17:44:54","price":11.505,"volume":30000}
{"time":"2009-05-06 17:44:54","price":11.505,"volume":10000}
{"time":"2009-05-06 17:44:54","price":11.505,"volume":3000}
{"time":"2009-05-06 17:44:54","price":11.505,"volume":2200}
{"time":"2009-05-06 17:44:54","price":11.505,"volume":26780}
{"time":"2009-05-06 17:44:54","price":11.505,"volume":3220}
{"time":"2009-05-06 17:44:54","price":11.505,"volume":1248}
{"time":"2009-05-06 17:44:54","price":11.505,"volume":300}
{"time":"2009-05-06 17:44:56","price":11.505,"volume":20000}
{"time":"2009-05-06 17:44:57","price":11.505,"volume":9700}
{"time":"2009-05-06 17:44:57","price":11.505,"volume":400}
{"time":"2009-05-06 17:44:57","price":11.505,"volume":19600}
{"time":"2009-05-06 17:44:57","price":11.51,"volume":1836}
{"time":"2009-05-06 17:44:57","price":11.51,"volume":164}
{"time":"2009-05-06 17:44:57","price":11.51,"volume":40}
{"time":"2009-05-06 17:44:57","price":11.51,"volume":2526}
{"time":"2009-05-06 17:44:57","price":11.51,"volume":2794}
{"time":"2009-05-06 17:44:58","price":11.51,"volume":1472}
{"time":"2009-05-06 17:45:01","price":11.51,"volume":24208}
{"time":"2009-05-06 17:45:01","price":11.51,"volume":666}
{"time":"2009-05-06 17:45:02","price":11.51,"volume":8656}
{"time":"2009-05-06 17:45:02","price":11.51,"volume":2400}
{"time":"2009-05-06 17:45:03","price":11.51,"volume":800}
{"time":"2009-05-06 17:45:03","price":11.51,"volume":3802}
{"time":"2009-05-06 17:45:04","price":11.51,"volume":268}
{"time":"2009-05-06 17:45:04","price":11.51,"volume":1902}
{"time":"2009-05-06 17:45:05","price":11.505,"volume":4000}
{"time":"2009-05-06 17:45:18","price":11.505,"volume":10000}
{"time":"2009-05-06 17:45:24","price":11.505,"volume":2000}
{"time":"2009-05-06 17:45:24","price":11.505,"volume":1000}
{"time":"2009-05-06 17:45:24","price":11.505,"volume":1300}
{"time":"2009-05-06 17:45:24","price":11.505,"volume":1934}
{"time":"2009-05-06 17:45:24","price":11.505,"volume":3766}
{"time":"2009-05-06 17:45:25","price":11.51,"volume":8656}
{"time":"2009-05-06 17:45:25","price":11.51,"volume":7022}
{"time":"2009-05-06 17:45:26","price":11.51,"volume":4108}
{"time":"2009-05-06 17:45:26","price":11.51,"volume":3156}
{"time":"2009-05-06 17:45:26","price":11.51,"volume":2736}
{"time":"2009-05-06 17:45:27","price":11.51,"volume":1772}
{"time":"2009-05-06 17:45:27","price":11.51,"volume":2336}
{"time":"2009-05-06 17:45:27","price":11.51,"volume":2886}
{"time":"2009-05-06 17:45:27","price":11.51,"volume":3492}
{"time":"2009-05-06 17:45:37","price":11.51,"volume":6000}
{"time":"2009-05-06 17:45:41","price":11.51,"volume":2000}
{"time":"2009-05-06 17:45:44","price":11.515,"volume":200}
{"time":"2009-05-06 17:45:55","price":11.515,"volume":400}
{"time":"2009-05-06 17:46:01","price":11.515,"volume":200}
{"time":"2009-05-06 17:46:08","price":11.515,"volume":23288}
{"time":"2009-05-06 17:46:09","price":11.515,"volume":2572}
{"time":"2009-05-06 17:46:09","price":11.515,"volume":12912}
{"time":"2009-05-06 17:46:09","price":11.515,"volume":6000}
{"time":"2009-05-06 17:46:09","price":11.515,"volume":1000}
{"time":"2009-05-06 17:46:13","price":11.52,"volume":2800}
{"time":"2009-05-06 17:46:14","price":11.52,"volume":1570}
{"time":"2009-05-06 17:46:15","price":11.52,"volume":5230}
{"time":"2009-05-06 17:46:15","price":11.52,"volume":3288}
{"time":"2009-05-06 17:46:18","price":11.52,"volume":400}
{"time":"2009-05-06 17:46:22","price":11.52,"volume":1600}
{"time":"2009-05-06 17:46:22","price":11.52,"volume":8196}
{"time":"2009-05-06 17:46:22","price":11.52,"volume":3288}
{"time":"2009-05-06 17:46:23","price":11.52,"volume":240}
{"time":"2009-05-06 17:46:26","price":11.52,"volume":8276}
{"time":"2009-05-06 17:46:26","price":11.52,"volume":9600}
{"time":"2009-05-06 17:46:26","price":11.52,"volume":1800}
{"time":"2009-05-06 17:46:26","price":11.52,"volume":324}
{"time":"2009-05-06 17:46:27","price":11.525,"volume":6000}
{"time":"2009-05-06 17:46:28","price":11.525,"volume":20}
{"time":"2009-05-06 17:46:31","price":11.515,"volume":1800}
{"time":"2009-05-06 17:46:31","price":11.515,"volume":200}
{"time":"2009-05-06 17:46:31","price":11.515,"volume":2000}
{"time":"2009-05-06 17:46:31","price":11.515,"volume":10000}
{"time":"2009-05-06 17:46:31","price":11.515,"volume":3092}
{"time":"2009-05-06 17:46:31","price":11.515,"volume":676}
{"time":"2009-05-06 17:46:31","price":11.515,"volume":928}
{"time":"2009-05-06 17:46:31","price":11.515,"volume":2726}
{"time":"2009-05-06 17:46:31","price":11.51,"volume":3632}
{"time":"2009-05-06 17:46:31","price":11.51,"volume":2000}
{"time":"2009-05-06 17:46:31","price":11.51,"volume":446}
{"time":"2009-05-06 17:46:32","price":11.52,"volume":2000}
{"time":"2009-05-06 17:46:33","price":11.52,"volume":6000}
{"time":"2009-05-06 17:46:40","price":11.52,"volume":2000}
{"time":"2009-05-06 17:46:40","price":11.52,"volume":500}
{"time":"2009-05-06 17:46:41","price":11.52,"volume":628}
{"time":"2009-05-06 17:46:41","price":11.52,"volume":1000}
{"time":"2009-05-06 17:46:55","price":11.52,"volume":1424}
{"time":"2009-05-06 17:46:55","price":11.52,"volume":920}
{"time":"2009-05-06 17:47:03","price":11.515,"volume":928}
{"time":"2009-05-06 17:47:03","price":11.515,"volume":72}
{"time":"2009-05-06 17:47:06","price":11.52,"volume":1568}
{"time":"2009-05-06 17:47:13","price":11.52,"volume":200}
{"time":"2009-05-06 17:47:16","price":11.52,"volume":6150}
{"time":"2009-05-06 17:47:21","price":11.515,"volume":1100}
{"time":"2009-05-06 17:47:21","price":11.515,"volume":200}
{"time":"2009-05-06 17:47:21","price":11.515,"volume":5740}
{"time":"2009-05-06 17:47:21","price":11.515,"volume":100}
{"time":"2009-05-06 17:47:21","price":11.515,"volume":1956}
{"time":"2009-05-06 17:47:21","price":11.515,"volume":3000}
{"time":"2009-05-06 17:47:21","price":11.51,"volume":9554}
{"time":"2009-05-06 17:47:21","price":11.51,"volume":1800}
{"time":"2009-05-06 17:47:21","price":11.51,"volume":1000}
{"time":"2009-05-06 17:47:21","price":11.51,"volume":10000}
{"time":"2009-05-06 17:47:21","price":11.51,"volume":1600}
{"time":"2009-05-06 17:47:21","price":11.51,"volume":2000}
{"time":"2009-05-06 17:47:21","price":11.51,"volume":1246}
{"time":"2009-05-06 17:47:21","price":11.51,"volume":1982}
{"time":"2009-05-06 17:47:21","price":11.51,"volume":5888}
{"time":"2009-05-06 17:47:21","price":11.51,"volume":1826}
{"time":"2009-05-06 17:47:23","price":11.51,"volume":3000}
{"time":"2009-05-06 17:47:23","price":11.51,"volume":1000}
{"time":"2009-05-06 17:47:25","price":11.515,"volume":10000}
{"time":"2009-05-06 17:47:25","price":11.515,"volume":9824}
{"time":"2009-05-06 17:47:25","price":11.52,"volume":5036}
{"time":"2009-05-06 17:47:25","price":11.52,"volume":14432}
{"time":"2009-05-06 17:47:25","price":11.52,"volume":2000}
{"time":"2009-05-06 17:47:25","price":11.52,"volume":1000}
{"time":"2009-05-06 17:47:30","price":11.52,"volume":4716}
{"time":"2009-05-06 17:47:30","price":11.52,"volume":2976}
{"time":"2009-05-06 17:47:31","price":11.52,"volume":16}
{"time":"2009-05-06 17:47:31","price":11.52,"volume":1426}
{"time":"2009-05-06 17:47:31","price":11.52,"volume":22502}
{"time":"2009-05-06 17:47:31","price":11.52,"volume":2836}
{"time":"2009-05-06 17:47:34","price":11.52,"volume":304}
{"time":"2009-05-06 17:47:35","price":11.52,"volume":1462}
{"time":"2009-05-06 17:47:36","price":11.52,"volume":12974}
{"time":"2009-05-06 17:47:36","price":11.52,"volume":200}
{"time":"2009-05-06 17:47:36","price":11.52,"volume":1300}
{"time":"2009-05-06 17:47:36","price":11.52,"volume":22502}
{"time":"2009-05-06 17:47:36","price":11.52,"volume":1800}
{"time":"2009-05-06 17:47:36","price":11.52,"volume":11224}
{"time":"2009-05-06 17:47:36","price":11.52,"volume":4000}
{"time":"2009-05-06 17:47:36","price":11.52,"volume":4000}
{"time":"2009-05-06 17:47:36","price":11.52,"volume":10394}
{"time":"2009-05-06 17:47:36","price":11.52,"volume":4108}
{"time":"2009-05-06 17:47:36","price":11.52,"volume":19474}
{"time":"2009-05-06 17:47:36","price":11.52,"volume":4000}
{"time":"2009-05-06 17:47:36","price":11.52,"volume":2418}
{"time":"2009-05-06 17:47:36","price":11.52,"volume":18852}
{"time":"2009-05-06 17:47:36","price":11.52,"volume":7128}
{"time":"2009-05-06 17:47:37","price":11.52,"volume":3152}
{"time":"2009-05-06 17:47:37","price":11.52,"volume":868}
{"time":"2009-05-06 17:47:43","price":11.52,"volume":5000}
{"time":"2009-05-06 17:47:43","price":11.525,"volume":18806}
{"time":"2009-05-06 17:47:43","price":11.525,"volume":6740}
{"time":"2009-05-06 17:47:43","price":11.525,"volume":1000}
{"time":"2009-05-06 17:47:43","price":11.525,"volume":3000}
{"time":"2009-05-06 17:47:43","price":11.525,"volume":4000}
{"time":"2009-05-06 17:47:43","price":11.525,"volume":4000}
{"time":"2009-05-06 17:47:43","price":11.525,"volume":2830}
{"time":"2009-05-06 17:47:43","price":11.525,"volume":6000}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":10456}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":10000}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":3000}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":3000}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":1000}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":2000}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":2000}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":2000}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":10000}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":6000}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":30000}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":5000}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":13400}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":1600}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":4314}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":400}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":3000}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":4000}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":1000}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":5000}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":5350}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":12630}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":770}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":12630}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":10356}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":3044}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":6500}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":770}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":12630}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":770}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":11940}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":1460}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":28540}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":10000}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":3000}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":400}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":5600}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":5064}
{"time":"2009-05-06 17:47:43","price":11.53,"volume":2000}
{"time":"2009-05-06 17:47:44","price":11.525,"volume":1000}
{"time":"2009-05-06 17:47:44","price":11.525,"volume":1814}
{"time":"2009-05-06 17:47:44","price":11.525,"volume":1200}
{"time":"2009-05-06 17:47:44","price":11.525,"volume":6788}
{"time":"2009-05-06 17:47:44","price":11.525,"volume":198}
{"time":"2009-05-06 17:47:45","price":11.535,"volume":400}
{"time":"2009-05-06 17:47:45","price":11.53,"volume":1200}
{"time":"2009-05-06 17:47:45","price":11.525,"volume":5894}
{"time":"2009-05-06 17:47:45","price":11.525,"volume":10000}
{"time":"2009-05-06 17:47:45","price":11.52,"volume":4000}
{"time":"2009-05-06 17:47:45","price":11.52,"volume":1120}
{"time":"2009-05-06 17:47:45","price":11.52,"volume":19474}
{"time":"2009-05-06 17:47:45","price":11.52,"volume":1000}
{"time":"2009-05-06 17:47:45","price":11.52,"volume":2000}
{"time":"2009-05-06 17:47:45","price":11.52,"volume":5312}
{"time":"2009-05-06 17:47:46","price":11.52,"volume":10000}
{"time":"2009-05-06 17:47:50","price":11.53,"volume":2600}
{"time":"2009-05-06 17:47:50","price":11.53,"volume":1400}
{"time":"2009-05-06 17:47:56","price":11.53,"volume":1750}
{"time":"2009-05-06 17:47:56","price":11.53,"volume":2000}
{"time":"2009-05-06 17:47:56","price":11.53,"volume":2836}
{"time":"2009-05-06 17:47:56","price":11.53,"volume":7818}
{"time":"2009-05-06 17:47:56","price":11.53,"volume":11334}
{"time":"2009-05-06 17:47:56","price":11.53,"volume":3350}
{"time":"2009-05-06 17:47:56","price":11.53,"volume":16000}
{"time":"2009-05-06 17:47:56","price":11.53,"volume":6502}
{"time":"2009-05-06 17:47:57","price":11.53,"volume":22502}
{"time":"2009-05-06 17:47:57","price":11.53,"volume":7498}
{"time":"2009-05-06 17:47:58","price":11.53,"volume":4000}
{"time":"2009-05-06 17:47:58","price":11.53,"volume":10864}
{"time":"2009-05-06 17:47:58","price":11.53,"volume":3546}
{"time":"2009-05-06 17:47:58","price":11.53,"volume":1782}
{"time":"2009-05-06 17:48:00","price":11.53,"volume":618}
{"time":"2009-05-06 17:48:00","price":11.53,"volume":1982}
{"time":"2009-05-06 17:48:01","price":11.53,"volume":1046}
{"time":"2009-05-06 17:48:01","price":11.535,"volume":322}
{"time":"2009-05-06 17:48:01","price":11.535,"volume":9600}
{"time":"2009-05-06 17:48:01","price":11.535,"volume":274}
{"time":"2009-05-06 17:48:01","price":11.535,"volume":3146}
{"time":"2009-05-06 17:48:01","price":11.535,"volume":200}
{"time":"2009-05-06 17:48:01","price":11.535,"volume":800}
{"time":"2009-05-06 17:48:01","price":11.535,"volume":850}
{"time":"2009-05-06 17:48:02","price":11.535,"volume":344}
{"time":"2009-05-06 17:48:02","price":11.535,"volume":1000}
{"time":"2009-05-06 17:48:03","price":11.535,"volume":156}
{"time":"2009-05-06 17:48:08","price":11.53,"volume":1350}
{"time":"2009-05-06 17:48:09","price":11.535,"volume":6000}
{"time":"2009-05-06 17:48:10","price":11.535,"volume":1100}
{"time":"2009-05-06 17:48:10","price":11.53,"volume":200}
{"time":"2009-05-06 17:48:10","price":11.53,"volume":2400}
{"time":"2009-05-06 17:48:13","price":11.535,"volume":2744}
{"time":"2009-05-06 17:48:13","price":11.535,"volume":1234}
{"time":"2009-05-06 17:48:13","price":11.535,"volume":2866}
{"time":"2009-05-06 17:48:13","price":11.535,"volume":280}
{"time":"2009-05-06 17:48:13","price":11.535,"volume":1144}
{"time":"2009-05-06 17:48:21","price":11.53,"volume":2000}
{"time":"2009-05-06 17:48:21","price":11.53,"volume":600}
{"time":"2009-05-06 17:48:23","price":11.53,"volume":56}
{"time":"2009-05-06 17:48:23","price":11.53,"volume":864}
{"time":"2009-05-06 17:48:23","price":11.53,"volume":200}
{"time":"2009-05-06 17:48:26","price":11.53,"volume":1158}
{"time":"2009-05-06 17:48:33","price":11.53,"volume":2992}
{"time":"2009-05-06 17:48:40","price":11.53,"volume":200}
{"time":"2009-05-06 17:48:42","price":11.53,"volume":3146}
{"time":"2009-05-06 17:48:42","price":11.53,"volume":1808}
{"time":"2009-05-06 17:48:43","price":11.53,"volume":22502}
{"time":"2009-05-06 17:48:43","price":11.53,"volume":72544}
{"time":"2009-05-06 17:48:48","price":11.525,"volume":1836}
{"time":"2009-05-06 17:48:48","price":11.525,"volume":364}
{"time":"2009-05-06 17:48:50","price":11.53,"volume":3000}
{"time":"2009-05-06 17:48:52","price":11.525,"volume":1424}
{"time":"2009-05-06 17:48:52","price":11.525,"volume":10000}
{"time":"2009-05-06 17:48:52","price":11.525,"volume":930}
{"time":"2009-05-06 17:48:52","price":11.525,"volume":200}
{"time":"2009-05-06 17:48:52","price":11.525,"volume":310}
{"time":"2009-05-06 17:48:52","price":11.525,"volume":1400}
{"time":"2009-05-06 17:48:52","price":11.525,"volume":1690}
{"time":"2009-05-06 17:48:54","price":11.525,"volume":600}
{"time":"2009-05-06 17:48:54","price":11.525,"volume":12}
{"time":"2009-05-06 17:48:57","price":11.525,"volume":600}
{"time":"2009-05-06 17:48:59","price":11.52,"volume":42}
{"time":"2009-05-06 17:49:12","price":11.525,"volume":2200}
{"time":"2009-05-06 17:49:12","price":11.525,"volume":3150}
{"time":"2009-05-06 17:49:12","price":11.525,"volume":1600}
{"time":"2009-05-06 17:49:12","price":11.53,"volume":47000}
{"time":"2009-05-06 17:49:12","price":11.53,"volume":3522}
{"time":"2009-05-06 17:49:12","price":11.53,"volume":3000}
{"time":"2009-05-06 17:49:12","price":11.53,"volume":160}
{"time":"2009-05-06 17:49:12","price":11.53,"volume":2698}
{"time":"2009-05-06 17:49:12","price":11.53,"volume":3048}
{"time":"2009-05-06 17:49:12","price":11.53,"volume":2840}
{"time":"2009-05-06 17:49:12","price":11.53,"volume":4000}
{"time":"2009-05-06 17:49:12","price":11.53,"volume":54954}
{"time":"2009-05-06 17:49:12","price":11.53,"volume":12954}
{"time":"2009-05-06 17:49:12","price":11.53,"volume":7370}
{"time":"2009-05-06 17:49:12","price":11.53,"volume":3504}
{"time":"2009-05-06 17:49:14","price":11.53,"volume":692}
{"time":"2009-05-06 17:49:14","price":11.53,"volume":868}
{"time":"2009-05-06 17:49:17","price":11.53,"volume":6844}
{"time":"2009-05-06 17:49:18","price":11.525,"volume":200}
{"time":"2009-05-06 17:49:18","price":11.525,"volume":2800}
{"time":"2009-05-06 17:49:18","price":11.525,"volume":1362}
{"time":"2009-05-06 17:49:19","price":11.525,"volume":1238}
{"time":"2009-05-06 17:49:19","price":11.53,"volume":362}
{"time":"2009-05-06 17:49:19","price":11.53,"volume":794}
{"time":"2009-05-06 17:49:19","price":11.53,"volume":806}
{"time":"2009-05-06 17:49:19","price":11.53,"volume":1394}
{"time":"2009-05-06 17:49:19","price":11.53,"volume":2000}
{"time":"2009-05-06 17:49:19","price":11.53,"volume":2434}
{"time":"2009-05-06 17:49:20","price":11.53,"volume":1000}
{"time":"2009-05-06 17:49:27","price":11.53,"volume":4464}
{"time":"2009-05-06 17:49:29","price":11.525,"volume":2600}
{"time":"2009-05-06 17:49:31","price":11.53,"volume":1424}
{"time":"2009-05-06 17:49:33","price":11.53,"volume":300}
{"time":"2009-05-06 17:49:37","price":11.53,"volume":400}
{"time":"2009-05-06 17:49:39","price":11.525,"volume":2500}
{"time":"2009-05-06 17:49:41","price":11.525,"volume":200}
{"time":"2009-05-06 17:49:41","price":11.525,"volume":6744}
{"time":"2009-05-06 17:49:41","price":11.525,"volume":1428}
{"time":"2009-05-06 17:49:41","price":11.525,"volume":1426}
{"time":"2009-05-06 17:49:45","price":11.525,"volume":1000}
{"time":"2009-05-06 17:49:48","price":11.525,"volume":2992}
{"time":"2009-05-06 17:49:59","price":11.52,"volume":4000}
{"time":"2009-05-06 17:50:10","price":11.525,"volume":1424}
{"time":"2009-05-06 17:50:14","price":11.525,"volume":44}
{"time":"2009-05-06 17:50:14","price":11.525,"volume":964}
{"time":"2009-05-06 17:50:14","price":11.525,"volume":11042}
{"time":"2009-05-06 17:50:14","price":11.525,"volume":1800}
{"time":"2009-05-06 17:50:14","price":11.525,"volume":1724}
{"time":"2009-05-06 17:50:14","price":11.525,"volume":2}
{"time":"2009-05-06 17:50:22","price":11.53,"volume":1046}
{"time":"2009-05-06 17:50:22","price":11.53,"volume":536}
{"time":"2009-05-06 17:50:22","price":11.53,"volume":2418}
{"time":"2009-05-06 17:50:22","price":11.53,"volume":4000}
{"time":"2009-05-06 17:50:22","price":11.53,"volume":2000}
{"time":"2009-05-06 17:50:27","price":11.535,"volume":400}
{"time":"2009-05-06 17:50:28","price":11.535,"volume":1600}
{"time":"2009-05-06 17:50:28","price":11.535,"volume":1660}
{"time":"2009-05-06 17:50:28","price":11.535,"volume":6852}
{"time":"2009-05-06 17:50:28","price":11.535,"volume":5684}
{"time":"2009-05-06 17:50:28","price":11.535,"volume":4000}
{"time":"2009-05-06 17:50:32","price":11.54,"volume":4634}
{"time":"2009-05-06 17:50:32","price":11.54,"volume":6000}
{"time":"2009-05-06 17:50:32","price":11.54,"volume":1366}
{"time":"2009-05-06 17:50:32","price":11.54,"volume":1464}
{"time":"2009-05-06 17:50:35","price":11.54,"volume":536}
{"time":"2009-05-06 17:50:35","price":11.54,"volume":2}
{"time":"2009-05-06 17:50:35","price":11.54,"volume":3146}
{"time":"2009-05-06 17:50:37","price":11.54,"volume":388}
{"time":"2009-05-06 17:50:38","price":11.545,"volume":3260}
{"time":"2009-05-06 17:50:41","price":11.545,"volume":1740}
{"time":"2009-05-06 17:50:41","price":11.545,"volume":3000}
{"time":"2009-05-06 17:50:41","price":11.545,"volume":3778}
{"time":"2009-05-06 17:50:48","price":11.545,"volume":3142}
{"time":"2009-05-06 17:50:48","price":11.545,"volume":116}
{"time":"2009-05-06 17:50:50","price":11.545,"volume":1426}
{"time":"2009-05-06 17:50:54","price":11.54,"volume":4802}
{"time":"2009-05-06 17:50:55","price":11.54,"volume":10794}
{"time":"2009-05-06 17:50:58","price":11.545,"volume":3142}
{"time":"2009-05-06 17:50:58","price":11.545,"volume":118}
{"time":"2009-05-06 17:51:00","price":11.54,"volume":4000}
{"time":"2009-05-06 17:51:01","price":11.545,"volume":400}
{"time":"2009-05-06 17:51:02","price":11.54,"volume":600}
{"time":"2009-05-06 17:51:04","price":11.54,"volume":2802}
{"time":"2009-05-06 17:51:08","price":11.545,"volume":3144}
{"time":"2009-05-06 17:51:08","price":11.545,"volume":116}
{"time":"2009-05-06 17:51:18","price":11.545,"volume":3142}
{"time":"2009-05-06 17:51:18","price":11.545,"volume":116}
{"time":"2009-05-06 17:51:20","price":11.545,"volume":200}
{"time":"2009-05-06 17:51:22","price":11.54,"volume":2930}
{"time":"2009-05-06 17:51:22","price":11.54,"volume":200}
{"time":"2009-05-06 17:51:22","price":11.54,"volume":870}
{"time":"2009-05-06 17:51:26","price":11.54,"volume":556}
{"time":"2009-05-06 17:51:26","price":11.54,"volume":10816}
{"time":"2009-05-06 17:51:26","price":11.54,"volume":7184}
{"time":"2009-05-06 17:51:26","price":11.54,"volume":1300}
{"time":"2009-05-06 17:51:26","price":11.54,"volume":18296}
{"time":"2009-05-06 17:51:26","price":11.54,"volume":4206}
{"time":"2009-05-06 17:51:26","price":11.54,"volume":7166}
{"time":"2009-05-06 17:51:26","price":11.54,"volume":4948}
{"time":"2009-05-06 17:51:26","price":11.54,"volume":942}
{"time":"2009-05-06 17:51:26","price":11.54,"volume":482}
{"time":"2009-05-06 17:51:26","price":11.54,"volume":3260}
{"time":"2009-05-06 17:51:26","price":11.54,"volume":2258}
{"time":"2009-05-06 17:51:26","price":11.54,"volume":8630}
{"time":"2009-05-06 17:51:26","price":11.54,"volume":10404}
{"time":"2009-05-06 17:51:26","price":11.54,"volume":1210}
{"time":"2009-05-06 17:51:26","price":11.54,"volume":9054}
{"time":"2009-05-06 17:51:26","price":11.54,"volume":10404}
{"time":"2009-05-06 17:51:27","price":11.54,"volume":12098}
{"time":"2009-05-06 17:51:27","price":11.54,"volume":12098}
{"time":"2009-05-06 17:51:27","price":11.54,"volume":10404}
{"time":"2009-05-06 17:51:27","price":11.54,"volume":938}
{"time":"2009-05-06 17:51:33","price":11.54,"volume":700}
{"time":"2009-05-06 17:51:34","price":11.54,"volume":7958}
{"time":"2009-05-06 17:51:34","price":11.54,"volume":2042}
{"time":"2009-05-06 17:51:34","price":11.54,"volume":858}
{"time":"2009-05-06 17:51:37","price":11.54,"volume":3066}
{"time":"2009-05-06 17:51:38","price":11.545,"volume":800}
{"time":"2009-05-06 17:51:43","price":11.54,"volume":2000}
{"time":"2009-05-06 17:51:43","price":11.54,"volume":600}
{"time":"2009-05-06 17:51:44","price":11.54,"volume":4522}
{"time":"2009-05-06 17:51:44","price":11.54,"volume":2200}
{"time":"2009-05-06 17:51:44","price":11.54,"volume":3452}
{"time":"2009-05-06 17:51:44","price":11.54,"volume":2768}
{"time":"2009-05-06 17:51:45","price":11.54,"volume":706}
{"time":"2009-05-06 17:51:47","price":11.54,"volume":8518}
{"time":"2009-05-06 17:51:52","price":11.535,"volume":2038}
{"time":"2009-05-06 17:51:52","price":11.535,"volume":200}
{"time":"2009-05-06 17:51:52","price":11.535,"volume":6484}
{"time":"2009-05-06 17:51:52","price":11.535,"volume":3260}
{"time":"2009-05-06 17:51:53","price":11.535,"volume":18}
{"time":"2009-05-06 17:52:05","price":11.535,"volume":1400}
{"time":"2009-05-06 17:52:05","price":11.535,"volume":600}
{"time":"2009-05-06 17:52:10","price":11.535,"volume":1000}
{"time":"2009-05-06 17:52:10","price":11.535,"volume":1432}
{"time":"2009-05-06 17:52:10","price":11.535,"volume":200}
{"time":"2009-05-06 17:52:12","price":11.53,"volume":48}
{"time":"2009-05-06 17:52:14","price":11.53,"volume":2948}
{"time":"2009-05-06 17:52:14","price":11.53,"volume":2000}
{"time":"2009-05-06 17:52:14","price":11.53,"volume":1000}
{"time":"2009-05-06 17:52:14","price":11.53,"volume":240}
{"time":"2009-05-06 17:52:14","price":11.53,"volume":20000}
{"time":"2009-05-06 17:52:14","price":11.53,"volume":1400}
{"time":"2009-05-06 17:52:14","price":11.53,"volume":1600}
{"time":"2009-05-06 17:52:14","price":11.53,"volume":4000}
{"time":"2009-05-06 17:52:14","price":11.53,"volume":4000}
{"time":"2009-05-06 17:52:14","price":11.53,"volume":2790}
{"time":"2009-05-06 17:52:14","price":11.53,"volume":1480}
{"time":"2009-05-06 17:52:14","price":11.53,"volume":1146}
{"time":"2009-05-06 17:52:14","price":11.53,"volume":1298}
{"time":"2009-05-06 17:52:14","price":11.53,"volume":12954}
{"time":"2009-05-06 17:52:14","price":11.53,"volume":1600}
{"time":"2009-05-06 17:52:14","price":11.53,"volume":3000}
{"time":"2009-05-06 17:52:14","price":11.53,"volume":26780}
{"time":"2009-05-06 17:52:14","price":11.53,"volume":4000}
{"time":"2009-05-06 17:52:14","price":11.53,"volume":1542}
{"time":"2009-05-06 17:52:15","price":11.53,"volume":124}
{"time":"2009-05-06 17:52:15","price":11.53,"volume":76}
{"time":"2009-05-06 17:52:15","price":11.53,"volume":200}
{"time":"2009-05-06 17:52:15","price":11.53,"volume":200}
{"time":"2009-05-06 17:52:15","price":11.53,"volume":200}
{"time":"2009-05-06 17:52:15","price":11.53,"volume":200}
{"time":"2009-05-06 17:52:15","price":11.53,"volume":1976}
{"time":"2009-05-06 17:52:15","price":11.53,"volume":5674}
{"time":"2009-05-06 17:52:15","price":11.53,"volume":6930}
{"time":"2009-05-06 17:52:15","price":11.53,"volume":10886}
{"time":"2009-05-06 17:52:15","price":11.53,"volume":9434}
{"time":"2009-05-06 17:52:15","price":11.525,"volume":388}
{"time":"2009-05-06 17:52:18","price":11.525,"volume":3000}
{"time":"2009-05-06 17:52:18","price":11.525,"volume":10020}
{"time":"2009-05-06 17:52:24","price":11.52,"volume":4936}
{"time":"2009-05-06 17:52:26","price":11.52,"volume":1286}
{"time":"2009-05-06 17:52:26","price":11.52,"volume":400}
{"time":"2009-05-06 17:52:26","price":11.525,"volume":10000}
{"time":"2009-05-06 17:52:29","price":11.52,"volume":6792}
{"time":"2009-05-06 17:52:29","price":11.52,"volume":8000}
{"time":"2009-05-06 17:52:34","price":11.52,"volume":290}
{"time":"2009-05-06 17:52:34","price":11.52,"volume":4392}
{"time":"2009-05-06 17:52:34","price":11.52,"volume":5454}
{"time":"2009-05-06 17:52:37","price":11.525,"volume":400}
{"time":"2009-05-06 17:52:39","price":11.525,"volume":1058}
{"time":"2009-05-06 17:52:39","price":11.525,"volume":2796}
{"time":"2009-05-06 17:52:40","price":11.525,"volume":146}
{"time":"2009-05-06 17:52:49","price":11.53,"volume":500}
{"time":"2009-05-06 17:52:57","price":11.525,"volume":200}
{"time":"2009-05-06 17:53:00","price":11.53,"volume":1424}
{"time":"2009-05-06 17:53:01","price":11.53,"volume":3136}
{"time":"2009-05-06 17:53:01","price":11.53,"volume":17550}
{"time":"2009-05-06 17:53:02","price":11.53,"volume":2000}
{"time":"2009-05-06 17:53:06","price":11.53,"volume":2992}
{"time":"2009-05-06 17:53:06","price":11.53,"volume":5992}
{"time":"2009-05-06 17:53:07","price":11.53,"volume":2646}
{"time":"2009-05-06 17:53:07","price":11.53,"volume":50000}
{"time":"2009-05-06 17:53:07","price":11.53,"volume":2000}
{"time":"2009-05-06 17:53:07","price":11.53,"volume":768}
{"time":"2009-05-06 17:53:07","price":11.53,"volume":524}
{"time":"2009-05-06 17:53:07","price":11.53,"volume":14062}
{"time":"2009-05-06 17:53:07","price":11.53,"volume":11000}
{"time":"2009-05-06 17:53:07","price":11.53,"volume":11000}
{"time":"2009-05-06 17:53:07","price":11.53,"volume":10000}
{"time":"2009-05-06 17:53:08","price":11.525,"volume":20000}
{"time":"2009-05-06 17:53:08","price":11.525,"volume":396}
{"time":"2009-05-06 17:53:08","price":11.525,"volume":1398}
{"time":"2009-05-06 17:53:08","price":11.525,"volume":3868}
{"time":"2009-05-06 17:53:12","price":11.525,"volume":2212}
{"time":"2009-05-06 17:53:14","price":11.525,"volume":6844}
{"time":"2009-05-06 17:53:18","price":11.525,"volume":20944}
{"time":"2009-05-06 17:53:18","price":11.525,"volume":620}
{"time":"2009-05-06 17:53:23","price":11.53,"volume":6056}
{"time":"2009-05-06 17:53:27","price":11.53,"volume":900}
{"time":"2009-05-06 17:53:39","price":11.53,"volume":1426}
{"time":"2009-05-06 17:53:40","price":11.525,"volume":400}
{"time":"2009-05-06 17:53:40","price":11.525,"volume":3200}
{"time":"2009-05-06 17:53:43","price":11.525,"volume":1600}
{"time":"2009-05-06 17:53:43","price":11.525,"volume":7920}
{"time":"2009-05-06 17:53:43","price":11.525,"volume":2910}
{"time":"2009-05-06 17:53:43","price":11.525,"volume":7570}
{"time":"2009-05-06 17:53:44","price":11.52,"volume":384}
{"time":"2009-05-06 17:54:02","price":11.525,"volume":1500}
{"time":"2009-05-06 17:54:02","price":11.525,"volume":200}
{"time":"2009-05-06 17:54:02","price":11.525,"volume":1200}
{"time":"2009-05-06 17:54:04","price":11.525,"volume":216}
{"time":"2009-05-06 17:54:09","price":11.52,"volume":50}
{"time":"2009-05-06 17:54:09","price":11.52,"volume":2950}
{"time":"2009-05-06 17:54:18","price":11.525,"volume":1424}
{"time":"2009-05-06 17:54:21","price":11.525,"volume":400}
{"time":"2009-05-06 17:54:29","price":11.525,"volume":406}
{"time":"2009-05-06 17:54:29","price":11.525,"volume":590}
{"time":"2009-05-06 17:54:29","price":11.525,"volume":4634}
{"time":"2009-05-06 17:54:30","price":11.52,"volume":1212}
{"time":"2009-05-06 17:54:30","price":11.52,"volume":14226}
{"time":"2009-05-06 17:54:31","price":11.52,"volume":3000}
{"time":"2009-05-06 17:54:31","price":11.52,"volume":2248}
{"time":"2009-05-06 17:54:31","price":11.52,"volume":2000}
{"time":"2009-05-06 17:54:31","price":11.52,"volume":1496}
{"time":"2009-05-06 17:54:31","price":11.52,"volume":428}
{"time":"2009-05-06 17:54:31","price":11.52,"volume":3986}
{"time":"2009-05-06 17:54:31","price":11.52,"volume":1600}
{"time":"2009-05-06 17:54:31","price":11.52,"volume":582}
{"time":"2009-05-06 17:54:33","price":11.525,"volume":2982}
{"time":"2009-05-06 17:54:33","price":11.525,"volume":2000}
{"time":"2009-05-06 17:54:33","price":11.525,"volume":4000}
{"time":"2009-05-06 17:54:33","price":11.525,"volume":10000}
{"time":"2009-05-06 17:54:33","price":11.525,"volume":21018}
{"time":"2009-05-06 17:54:34","price":11.52,"volume":1556}
{"time":"2009-05-06 17:54:34","price":11.52,"volume":166}
{"time":"2009-05-06 17:54:34","price":11.52,"volume":34}
{"time":"2009-05-06 17:54:34","price":11.52,"volume":14368}
{"time":"2009-05-06 17:54:34","price":11.52,"volume":5722}
{"time":"2009-05-06 17:54:35","price":11.52,"volume":10046}
{"time":"2009-05-06 17:54:35","price":11.52,"volume":2352}
{"time":"2009-05-06 17:54:37","price":11.52,"volume":4584}
{"time":"2009-05-06 17:54:37","price":11.52,"volume":6000}
{"time":"2009-05-06 17:54:37","price":11.52,"volume":678}
{"time":"2009-05-06 17:54:41","price":11.52,"volume":5860}
{"time":"2009-05-06 17:54:41","price":11.52,"volume":5022}
{"time":"2009-05-06 17:54:41","price":11.52,"volume":14442}
{"time":"2009-05-06 17:54:44","price":11.52,"volume":4676}
{"time":"2009-05-06 17:54:44","price":11.52,"volume":1000}
{"time":"2009-05-06 17:54:45","price":11.52,"volume":50}
{"time":"2009-05-06 17:54:45","price":11.52,"volume":20908}
{"time":"2009-05-06 17:54:49","price":11.52,"volume":3460}
{"time":"2009-05-06 17:54:49","price":11.525,"volume":2000}
{"time":"2009-05-06 17:54:49","price":11.525,"volume":20000}
{"time":"2009-05-06 17:54:49","price":11.525,"volume":8310}
{"time":"2009-05-06 17:54:51","price":11.525,"volume":1690}
{"time":"2009-05-06 17:54:51","price":11.525,"volume":2064}
{"time":"2009-05-06 17:54:52","price":11.525,"volume":10000}
{"time":"2009-05-06 17:54:54","price":11.525,"volume":6246}
{"time":"2009-05-06 17:54:54","price":11.525,"volume":1424}
{"time":"2009-05-06 17:54:54","price":11.525,"volume":2398}
{"time":"2009-05-06 17:54:54","price":11.525,"volume":2}
{"time":"2009-05-06 17:55:01","price":11.525,"volume":2000}
{"time":"2009-05-06 17:55:01","price":11.525,"volume":96}
{"time":"2009-05-06 17:55:01","price":11.525,"volume":1904}
{"time":"2009-05-06 17:55:01","price":11.525,"volume":3808}
{"time":"2009-05-06 17:55:03","price":11.525,"volume":2000}
{"time":"2009-05-06 17:55:03","price":11.525,"volume":4000}
{"time":"2009-05-06 17:55:04","price":11.525,"volume":2000}
{"time":"2009-05-06 17:55:04","price":11.525,"volume":4000}
{"time":"2009-05-06 17:55:06","price":11.525,"volume":2000}
{"time":"2009-05-06 17:55:06","price":11.525,"volume":48000}
{"time":"2009-05-06 17:55:09","price":11.525,"volume":2000}
{"time":"2009-05-06 17:55:09","price":11.525,"volume":8466}
{"time":"2009-05-06 17:55:10","price":11.52,"volume":200}
{"time":"2009-05-06 17:55:16","price":11.525,"volume":2000}
{"time":"2009-05-06 17:55:16","price":11.525,"volume":2000}
{"time":"2009-05-06 17:55:16","price":11.525,"volume":17726}
{"time":"2009-05-06 17:55:17","price":11.53,"volume":200}
{"time":"2009-05-06 17:55:24","price":11.53,"volume":9418}
{"time":"2009-05-06 17:55:24","price":11.53,"volume":8242}
{"time":"2009-05-06 17:55:24","price":11.53,"volume":8642}
{"time":"2009-05-06 17:55:27","price":11.53,"volume":3354}
{"time":"2009-05-06 17:55:28","price":11.53,"volume":3096}
{"time":"2009-05-06 17:55:30","price":11.53,"volume":474}
{"time":"2009-05-06 17:55:30","price":11.53,"volume":336}
{"time":"2009-05-06 17:55:30","price":11.53,"volume":190}
{"time":"2009-05-06 17:55:35","price":11.53,"volume":3098}
{"time":"2009-05-06 17:55:36","price":11.53,"volume":1424}
{"time":"2009-05-06 17:55:38","price":11.53,"volume":8518}
{"time":"2009-05-06 17:55:38","price":11.53,"volume":4000}
{"time":"2009-05-06 17:55:41","price":11.53,"volume":200}
{"time":"2009-05-06 17:55:42","price":11.53,"volume":3096}
{"time":"2009-05-06 17:55:46","price":11.53,"volume":1100}
{"time":"2009-05-06 17:55:46","price":11.53,"volume":88}
{"time":"2009-05-06 17:55:49","price":11.53,"volume":84}
{"time":"2009-05-06 17:55:49","price":11.53,"volume":3012}
{"time":"2009-05-06 17:55:55","price":11.53,"volume":2992}
{"time":"2009-05-06 17:55:56","price":11.53,"volume":2912}
{"time":"2009-05-06 17:55:56","price":11.53,"volume":3096}
{"time":"2009-05-06 17:56:02","price":11.53,"volume":7988}
{"time":"2009-05-06 17:56:02","price":11.53,"volume":1976}
{"time":"2009-05-06 17:56:02","price":11.53,"volume":24}
{"time":"2009-05-06 17:56:02","price":11.53,"volume":7164}
{"time":"2009-05-06 17:56:02","price":11.53,"volume":4000}
{"time":"2009-05-06 17:56:03","price":11.53,"volume":38836}
{"time":"2009-05-06 17:56:03","price":11.53,"volume":2000}
{"time":"2009-05-06 17:56:03","price":11.53,"volume":39164}
{"time":"2009-05-06 17:56:03","price":11.53,"volume":1942}
{"time":"2009-05-06 17:56:03","price":11.53,"volume":18000}
{"time":"2009-05-06 17:56:03","price":11.53,"volume":3096}
{"time":"2009-05-06 17:56:04","price":11.53,"volume":1400}
{"time":"2009-05-06 17:56:05","price":11.53,"volume":2966}
{"time":"2009-05-06 17:56:05","price":11.53,"volume":22596}
{"time":"2009-05-06 17:56:05","price":11.53,"volume":27404}
{"time":"2009-05-06 17:56:07","price":11.53,"volume":400}
{"time":"2009-05-06 17:56:09","price":11.53,"volume":49600}
{"time":"2009-05-06 17:56:09","price":11.53,"volume":30400}
{"time":"2009-05-06 17:56:10","price":11.53,"volume":2222}
{"time":"2009-05-06 17:56:10","price":11.53,"volume":3098}
{"time":"2009-05-06 17:56:12","price":11.525,"volume":216}
{"time":"2009-05-06 17:56:12","price":11.525,"volume":4040}
{"time":"2009-05-06 17:56:15","price":11.53,"volume":1424}
{"time":"2009-05-06 17:56:17","price":11.53,"volume":3096}
{"time":"2009-05-06 17:56:19","price":11.525,"volume":200}
{"time":"2009-05-06 17:56:19","price":11.525,"volume":1554}
{"time":"2009-05-06 17:56:19","price":11.525,"volume":10550}
{"time":"2009-05-06 17:56:19","price":11.525,"volume":4000}
{"time":"2009-05-06 17:56:19","price":11.525,"volume":7914}
{"time":"2009-05-06 17:56:19","price":11.525,"volume":1484}
{"time":"2009-05-06 17:56:19","price":11.525,"volume":2600}
{"time":"2009-05-06 17:56:19","price":11.525,"volume":7184}
{"time":"2009-05-06 17:56:24","price":11.525,"volume":3096}
{"time":"2009-05-06 17:56:31","price":11.525,"volume":3096}
{"time":"2009-05-06 17:56:32","price":11.52,"volume":19576}
{"time":"2009-05-06 17:56:32","price":11.52,"volume":19474}
{"time":"2009-05-06 17:56:32","price":11.52,"volume":7938}
{"time":"2009-05-06 17:56:32","price":11.52,"volume":2164}
{"time":"2009-05-06 17:56:33","price":11.52,"volume":7666}
{"time":"2009-05-06 17:56:38","price":11.52,"volume":2232}
{"time":"2009-05-06 17:56:38","price":11.52,"volume":100}
{"time":"2009-05-06 17:56:38","price":11.52,"volume":32}
{"time":"2009-05-06 17:56:38","price":11.525,"volume":3096}
{"time":"2009-05-06 17:56:40","price":11.52,"volume":368}
{"time":"2009-05-06 17:56:40","price":11.52,"volume":1680}
{"time":"2009-05-06 17:56:40","price":11.52,"volume":3092}
{"time":"2009-05-06 17:56:40","price":11.52,"volume":1300}
{"time":"2009-05-06 17:56:40","price":11.52,"volume":200}
{"time":"2009-05-06 17:56:40","price":11.52,"volume":710}
{"time":"2009-05-06 17:56:40","price":11.52,"volume":2650}
{"time":"2009-05-06 17:56:40","price":11.52,"volume":6354}
{"time":"2009-05-06 17:56:40","price":11.515,"volume":5806}
{"time":"2009-05-06 17:56:44","price":11.52,"volume":900}
{"time":"2009-05-06 17:56:44","price":11.52,"volume":1244}
{"time":"2009-05-06 17:56:45","price":11.52,"volume":5652}
{"time":"2009-05-06 17:56:45","price":11.52,"volume":722}
{"time":"2009-05-06 17:56:45","price":11.52,"volume":3098}
{"time":"2009-05-06 17:56:47","price":11.515,"volume":4194}
{"time":"2009-05-06 17:56:47","price":11.515,"volume":1868}
{"time":"2009-05-06 17:56:47","price":11.515,"volume":1312}
{"time":"2009-05-06 17:56:47","price":11.515,"volume":216}
{"time":"2009-05-06 17:56:52","price":11.52,"volume":2000}
{"time":"2009-05-06 17:56:52","price":11.52,"volume":1096}
{"time":"2009-05-06 17:56:55","price":11.52,"volume":1426}
{"time":"2009-05-06 17:56:58","price":11.52,"volume":448}
{"time":"2009-05-06 17:56:59","price":11.525,"volume":2648}
{"time":"2009-05-06 17:57:02","price":11.52,"volume":400}
{"time":"2009-05-06 17:57:03","price":11.515,"volume":400}
{"time":"2009-05-06 17:57:03","price":11.515,"volume":9600}
{"time":"2009-05-06 17:57:04","price":11.515,"volume":7722}
{"time":"2009-05-06 17:57:06","price":11.52,"volume":3096}
{"time":"2009-05-06 17:57:08","price":11.52,"volume":200}
{"time":"2009-05-06 17:57:08","price":11.52,"volume":9800}
{"time":"2009-05-06 17:57:08","price":11.52,"volume":318}
{"time":"2009-05-06 17:57:14","price":11.525,"volume":3096}
{"time":"2009-05-06 17:57:14","price":11.515,"volume":1000}
{"time":"2009-05-06 17:57:15","price":11.52,"volume":800}
{"time":"2009-05-06 17:57:21","price":11.525,"volume":3098}
{"time":"2009-05-06 17:57:24","price":11.52,"volume":1400}
{"time":"2009-05-06 17:57:24","price":11.52,"volume":7062}
{"time":"2009-05-06 17:57:26","price":11.52,"volume":8722}
{"time":"2009-05-06 17:57:28","price":11.525,"volume":1226}
{"time":"2009-05-06 17:57:28","price":11.525,"volume":1870}
{"time":"2009-05-06 17:57:34","price":11.525,"volume":1424}
{"time":"2009-05-06 17:57:35","price":11.525,"volume":3096}
{"time":"2009-05-06 17:57:39","price":11.52,"volume":2400}
{"time":"2009-05-06 17:57:42","price":11.525,"volume":3096}
{"time":"2009-05-06 17:57:43","price":11.52,"volume":800}
{"time":"2009-05-06 17:57:49","price":11.525,"volume":3096}
{"time":"2009-05-06 17:57:54","price":11.525,"volume":2000}
{"time":"2009-05-06 17:57:54","price":11.525,"volume":5904}
{"time":"2009-05-06 17:57:54","price":11.525,"volume":2400}
{"time":"2009-05-06 17:57:54","price":11.525,"volume":1600}
{"time":"2009-05-06 17:57:54","price":11.525,"volume":22}
{"time":"2009-05-06 17:57:55","price":11.525,"volume":8012}
{"time":"2009-05-06 17:57:55","price":11.525,"volume":26780}
{"time":"2009-05-06 17:57:56","price":11.525,"volume":1866}
{"time":"2009-05-06 17:57:56","price":11.525,"volume":1126}
{"time":"2009-05-06 17:57:56","price":11.525,"volume":1970}
{"time":"2009-05-06 17:58:03","price":11.525,"volume":3098}
{"time":"2009-05-06 17:58:09","price":11.525,"volume":1400}
{"time":"2009-05-06 17:58:09","price":11.525,"volume":84}
{"time":"2009-05-06 17:58:10","price":11.53,"volume":1612}
{"time":"2009-05-06 17:58:13","price":11.53,"volume":1424}
{"time":"2009-05-06 17:58:15","price":11.525,"volume":1286}
{"time":"2009-05-06 17:58:16","price":11.525,"volume":1810}
{"time":"2009-05-06 17:58:16","price":11.525,"volume":1800}
{"time":"2009-05-06 17:58:16","price":11.525,"volume":10000}
{"time":"2009-05-06 17:58:16","price":11.525,"volume":1536}
{"time":"2009-05-06 17:58:19","price":11.525,"volume":200}
{"time":"2009-05-06 17:58:20","price":11.52,"volume":6600}
{"time":"2009-05-06 17:58:21","price":11.525,"volume":1800}
{"time":"2009-05-06 17:58:21","price":11.525,"volume":4000}
{"time":"2009-05-06 17:58:21","price":11.525,"volume":1044}
{"time":"2009-05-06 17:58:21","price":11.52,"volume":2000}
{"time":"2009-05-06 17:58:24","price":11.525,"volume":3096}
{"time":"2009-05-06 17:58:31","price":11.525,"volume":1708}
{"time":"2009-05-06 17:58:31","price":11.525,"volume":1388}
{"time":"2009-05-06 17:58:33","price":11.525,"volume":12}
{"time":"2009-05-06 17:58:36","price":11.525,"volume":588}
{"time":"2009-05-06 17:58:38","price":11.53,"volume":3098}
{"time":"2009-05-06 17:58:38","price":11.525,"volume":200}
{"time":"2009-05-06 17:58:44","price":11.525,"volume":1412}
{"time":"2009-05-06 17:58:44","price":11.525,"volume":230}
{"time":"2009-05-06 17:58:44","price":11.525,"volume":700}
{"time":"2009-05-06 17:58:52","price":11.53,"volume":1424}
{"time":"2009-05-06 17:58:52","price":11.53,"volume":3850}
{"time":"2009-05-06 17:58:58","price":11.525,"volume":2152}
{"time":"2009-05-06 17:59:00","price":11.52,"volume":22400}
{"time":"2009-05-06 17:59:00","price":11.52,"volume":1562}
{"time":"2009-05-06 17:59:00","price":11.52,"volume":1606}
{"time":"2009-05-06 17:59:00","price":11.52,"volume":394}
{"time":"2009-05-06 17:59:00","price":11.52,"volume":1172}
{"time":"2009-05-06 17:59:01","price":11.52,"volume":34}
{"time":"2009-05-06 17:59:01","price":11.52,"volume":1600}
{"time":"2009-05-06 17:59:01","price":11.52,"volume":586}
{"time":"2009-05-06 17:59:01","price":11.525,"volume":200}
{"time":"2009-05-06 17:59:05","price":11.525,"volume":4040}
{"time":"2009-05-06 17:59:07","price":11.52,"volume":600}
{"time":"2009-05-06 17:59:11","price":11.52,"volume":1816}
{"time":"2009-05-06 17:59:11","price":11.52,"volume":2600}
{"time":"2009-05-06 17:59:11","price":11.52,"volume":5000}
{"time":"2009-05-06 17:59:11","price":11.52,"volume":6138}
{"time":"2009-05-06 17:59:11","price":11.52,"volume":3098}
{"time":"2009-05-06 17:59:11","price":11.52,"volume":2000}
{"time":"2009-05-06 17:59:11","price":11.52,"volume":1296}
{"time":"2009-05-06 17:59:11","price":11.52,"volume":2000}
{"time":"2009-05-06 17:59:11","price":11.52,"volume":4000}
{"time":"2009-05-06 17:59:12","price":11.52,"volume":1000}
{"time":"2009-05-06 17:59:13","price":11.52,"volume":1000}
{"time":"2009-05-06 17:59:13","price":11.52,"volume":1992}
{"time":"2009-05-06 17:59:13","price":11.52,"volume":2000}
{"time":"2009-05-06 17:59:13","price":11.52,"volume":4000}
{"time":"2009-05-06 17:59:15","price":11.52,"volume":2000}
{"time":"2009-05-06 17:59:15","price":11.52,"volume":4000}
{"time":"2009-05-06 17:59:15","price":11.52,"volume":2000}
{"time":"2009-05-06 17:59:15","price":11.52,"volume":1496}
{"time":"2009-05-06 17:59:16","price":11.52,"volume":2000}
{"time":"2009-05-06 17:59:16","price":11.52,"volume":2686}
{"time":"2009-05-06 17:59:16","price":11.52,"volume":4094}
{"time":"2009-05-06 17:59:19","price":11.52,"volume":2000}
{"time":"2009-05-06 17:59:19","price":11.52,"volume":400}
{"time":"2009-05-06 17:59:19","price":11.52,"volume":2000}
{"time":"2009-05-06 17:59:19","price":11.52,"volume":2000}
{"time":"2009-05-06 17:59:19","price":11.52,"volume":24}
{"time":"2009-05-06 17:59:19","price":11.52,"volume":278}
{"time":"2009-05-06 17:59:19","price":11.52,"volume":400}
{"time":"2009-05-06 17:59:19","price":11.52,"volume":400}
{"time":"2009-05-06 17:59:19","price":11.52,"volume":400}
{"time":"2009-05-06 17:59:19","price":11.52,"volume":498}
{"time":"2009-05-06 17:59:19","price":11.52,"volume":2502}
{"time":"2009-05-06 17:59:19","price":11.52,"volume":2000}
{"time":"2009-05-06 17:59:19","price":11.52,"volume":1096}
{"time":"2009-05-06 17:59:21","price":11.52,"volume":2000}
{"time":"2009-05-06 17:59:21","price":11.52,"volume":30872}
{"time":"2009-05-06 17:59:23","price":11.52,"volume":120}
{"time":"2009-05-06 17:59:23","price":11.525,"volume":2222}
{"time":"2009-05-06 17:59:23","price":11.525,"volume":10000}
{"time":"2009-05-06 17:59:23","price":11.525,"volume":2000}
{"time":"2009-05-06 17:59:23","price":11.525,"volume":184}
{"time":"2009-05-06 17:59:23","price":11.525,"volume":124}
{"time":"2009-05-06 17:59:23","price":11.525,"volume":176}
{"time":"2009-05-06 17:59:23","price":11.525,"volume":172}
{"time":"2009-05-06 17:59:23","price":11.525,"volume":66}
{"time":"2009-05-06 17:59:23","price":11.525,"volume":40}
{"time":"2009-05-06 17:59:23","price":11.525,"volume":166}
{"time":"2009-05-06 17:59:25","price":11.525,"volume":2000}
{"time":"2009-05-06 17:59:25","price":11.52,"volume":2000}
{"time":"2009-05-06 17:59:25","price":11.53,"volume":6844}
{"time":"2009-05-06 17:59:27","price":11.53,"volume":3096}
{"time":"2009-05-06 17:59:27","price":11.53,"volume":200}
{"time":"2009-05-06 17:59:31","price":11.53,"volume":1424}
{"time":"2009-05-06 17:59:34","price":11.53,"volume":3096}
{"time":"2009-05-06 17:59:41","price":11.53,"volume":3096}
{"time":"2009-05-06 17:59:46","price":11.53,"volume":200}
{"time":"2009-05-06 17:59:48","price":11.53,"volume":3098}
{"time":"2009-05-06 17:59:50","price":11.525,"volume":1200}
{"time":"2009-05-06 17:59:53","price":11.525,"volume":8800}
{"time":"2009-05-06 17:59:53","price":11.525,"volume":400}
{"time":"2009-05-06 17:59:53","price":11.525,"volume":1100}
{"time":"2009-05-06 17:59:53","price":11.525,"volume":600}
{"time":"2009-05-06 17:59:53","price":11.525,"volume":3096}
{"time":"2009-05-06 17:59:54","price":11.525,"volume":4076}
{"time":"2009-05-06 17:59:54","price":11.525,"volume":10000}
{"time":"2009-05-06 17:59:55","price":11.525,"volume":3908}
{"time":"2009-05-06 17:59:55","price":11.525,"volume":22016}
{"time":"2009-05-06 17:59:57","price":11.52,"volume":4200}
{"time":"2009-05-06 18:00:01","price":11.52,"volume":92}
{"time":"2009-05-06 18:00:02","price":11.525,"volume":1494}
{"time":"2009-05-06 18:00:02","price":11.525,"volume":1510}
{"time":"2009-05-06 18:00:02","price":11.525,"volume":1348}
{"time":"2009-05-06 18:00:02","price":11.525,"volume":8652}
{"time":"2009-05-06 18:00:02","price":11.525,"volume":4602}
{"time":"2009-05-06 18:00:04","price":11.525,"volume":3000}
{"time":"2009-05-06 18:00:04","price":11.53,"volume":1400}
{"time":"2009-05-06 18:00:05","price":11.525,"volume":1600}
{"time":"2009-05-06 18:00:09","price":11.53,"volume":3096}
{"time":"2009-05-06 18:00:10","price":11.53,"volume":1426}
{"time":"2009-05-06 18:00:10","price":11.53,"volume":400}
{"time":"2009-05-06 18:00:13","price":11.525,"volume":160}
{"time":"2009-05-06 18:00:16","price":11.53,"volume":3096}
{"time":"2009-05-06 18:00:21","price":11.53,"volume":2000}
{"time":"2009-05-06 18:00:23","price":11.53,"volume":3098}
{"time":"2009-05-06 18:00:30","price":11.53,"volume":3096}
{"time":"2009-05-06 18:00:34","price":11.53,"volume":200}
{"time":"2009-05-06 18:00:37","price":11.53,"volume":2866}
{"time":"2009-05-06 18:00:37","price":11.53,"volume":230}
{"time":"2009-05-06 18:00:39","price":11.53,"volume":7258}
{"time":"2009-05-06 18:00:39","price":11.53,"volume":1000}
{"time":"2009-05-06 18:00:39","price":11.53,"volume":2000}
{"time":"2009-05-06 18:00:39","price":11.53,"volume":40000}
{"time":"2009-05-06 18:00:39","price":11.53,"volume":142}
{"time":"2009-05-06 18:00:39","price":11.53,"volume":3074}
{"time":"2009-05-06 18:00:39","price":11.53,"volume":3308}
{"time":"2009-05-06 18:00:39","price":11.53,"volume":1268}
{"time":"2009-05-06 18:00:39","price":11.53,"volume":3032}
{"time":"2009-05-06 18:00:39","price":11.53,"volume":466}
{"time":"2009-05-06 18:00:43","price":11.53,"volume":7154}
{"time":"2009-05-06 18:00:43","price":11.53,"volume":7000}
{"time":"2009-05-06 18:00:44","price":11.535,"volume":3096}
{"time":"2009-05-06 18:00:48","price":11.535,"volume":8518}
{"time":"2009-05-06 18:00:49","price":11.535,"volume":1424}
{"time":"2009-05-06 18:00:51","price":11.53,"volume":5248}
{"time":"2009-05-06 18:00:51","price":11.53,"volume":752}
{"time":"2009-05-06 18:00:51","price":11.53,"volume":1124}
{"time":"2009-05-06 18:00:51","price":11.53,"volume":1202}
{"time":"2009-05-06 18:00:51","price":11.535,"volume":3096}
{"time":"2009-05-06 18:00:52","price":11.53,"volume":7096}
{"time":"2009-05-06 18:00:54","price":11.53,"volume":200}
{"time":"2009-05-06 18:00:54","price":11.53,"volume":1498}
{"time":"2009-05-06 18:00:54","price":11.53,"volume":3098}
{"time":"2009-05-06 18:00:55","price":11.53,"volume":10000}
{"time":"2009-05-06 18:00:58","price":11.53,"volume":200}
{"time":"2009-05-06 18:01:01","price":11.525,"volume":3096}
{"time":"2009-05-06 18:01:01","price":11.525,"volume":868}
{"time":"2009-05-06 18:01:01","price":11.525,"volume":1328}
{"time":"2009-05-06 18:01:01","price":11.525,"volume":7422}
{"time":"2009-05-06 18:01:01","price":11.525,"volume":6000}
{"time":"2009-05-06 18:01:02","price":11.525,"volume":11632}
{"time":"2009-05-06 18:01:02","price":11.525,"volume":244}
{"time":"2009-05-06 18:01:02","price":11.525,"volume":1240}
{"time":"2009-05-06 18:01:03","price":11.525,"volume":4246}
{"time":"2009-05-06 18:01:05","price":11.525,"volume":1334}
{"time":"2009-05-06 18:01:06","price":11.525,"volume":7926}
{"time":"2009-05-06 18:01:06","price":11.525,"volume":1790}
{"time":"2009-05-06 18:01:06","price":11.52,"volume":284}
{"time":"2009-05-06 18:01:10","price":11.525,"volume":2000}
{"time":"2009-05-06 18:01:12","price":11.525,"volume":3096}
{"time":"2009-05-06 18:01:19","price":11.525,"volume":200}
{"time":"2009-05-06 18:01:19","price":11.525,"volume":3096}
{"time":"2009-05-06 18:01:22","price":11.525,"volume":4704}
{"time":"2009-05-06 18:01:22","price":11.525,"volume":6524}
{"time":"2009-05-06 18:01:22","price":11.525,"volume":2000}
{"time":"2009-05-06 18:01:24","price":11.53,"volume":1000}
{"time":"2009-05-06 18:01:24","price":11.53,"volume":1000}
{"time":"2009-05-06 18:01:26","price":11.53,"volume":3096}
{"time":"2009-05-06 18:01:28","price":11.53,"volume":1424}
{"time":"2009-05-06 18:01:32","price":11.525,"volume":6772}
{"time":"2009-05-06 18:01:32","price":11.525,"volume":2000}
{"time":"2009-05-06 18:01:32","price":11.525,"volume":1400}
{"time":"2009-05-06 18:01:32","price":11.525,"volume":3098}
{"time":"2009-05-06 18:01:32","price":11.525,"volume":1296}
{"time":"2009-05-06 18:01:32","price":11.525,"volume":1200}
{"time":"2009-05-06 18:01:40","price":11.53,"volume":3096}
{"time":"2009-05-06 18:01:41","price":11.53,"volume":200}
{"time":"2009-05-06 18:01:47","price":11.53,"volume":3096}
{"time":"2009-05-06 18:01:48","price":11.53,"volume":300}
{"time":"2009-05-06 18:01:53","price":11.53,"volume":200}
{"time":"2009-05-06 18:01:53","price":11.525,"volume":2308}
{"time":"2009-05-06 18:01:53","price":11.525,"volume":892}
{"time":"2009-05-06 18:01:53","price":11.525,"volume":308}
{"time":"2009-05-06 18:01:54","price":11.53,"volume":2788}
{"time":"2009-05-06 18:01:54","price":11.53,"volume":4600}
{"time":"2009-05-06 18:01:54","price":11.53,"volume":3918}
{"time":"2009-05-06 18:01:55","price":11.52,"volume":200}
{"time":"2009-05-06 18:02:00","price":11.53,"volume":400}
{"time":"2009-05-06 18:02:01","price":11.53,"volume":3096}
{"time":"2009-05-06 18:02:03","price":11.525,"volume":10000}
{"time":"2009-05-06 18:02:03","price":11.525,"volume":1424}
{"time":"2009-05-06 18:02:03","price":11.525,"volume":1298}
{"time":"2009-05-06 18:02:03","price":11.525,"volume":3098}
{"time":"2009-05-06 18:02:03","price":11.525,"volume":4096}
{"time":"2009-05-06 18:02:03","price":11.525,"volume":216}
{"time":"2009-05-06 18:02:03","price":11.525,"volume":1770}
{"time":"2009-05-06 18:02:04","price":11.53,"volume":2000}
{"time":"2009-05-06 18:02:04","price":11.53,"volume":500}
{"time":"2009-05-06 18:02:05","price":11.525,"volume":2326}
{"time":"2009-05-06 18:02:05","price":11.525,"volume":17674}
{"time":"2009-05-06 18:02:08","price":11.525,"volume":4096}
{"time":"2009-05-06 18:02:08","price":11.525,"volume":1748}
{"time":"2009-05-06 18:02:14","price":11.525,"volume":86}
{"time":"2009-05-06 18:02:15","price":11.53,"volume":3096}
{"time":"2009-05-06 18:02:17","price":11.525,"volume":2262}
{"time":"2009-05-06 18:02:17","price":11.525,"volume":2262}
{"time":"2009-05-06 18:02:17","price":11.525,"volume":232}
{"time":"2009-05-06 18:02:18","price":11.525,"volume":1300}
{"time":"2009-05-06 18:02:22","price":11.525,"volume":730}
{"time":"2009-05-06 18:02:22","price":11.525,"volume":2366}
{"time":"2009-05-06 18:02:22","price":11.525,"volume":200}
{"time":"2009-05-06 18:02:25","price":11.525,"volume":800}
{"time":"2009-05-06 18:02:28","price":11.525,"volume":338}
{"time":"2009-05-06 18:02:28","price":11.525,"volume":2758}
{"time":"2009-05-06 18:02:35","price":11.525,"volume":2000}
{"time":"2009-05-06 18:02:36","price":11.53,"volume":1096}
{"time":"2009-05-06 18:02:43","price":11.53,"volume":3096}
{"time":"2009-05-06 18:02:46","price":11.53,"volume":400}
{"time":"2009-05-06 18:02:46","price":11.53,"volume":1424}
{"time":"2009-05-06 18:02:50","price":11.53,"volume":3098}
{"time":"2009-05-06 18:02:57","price":11.53,"volume":2282}
{"time":"2009-05-06 18:02:57","price":11.53,"volume":814}
{"time":"2009-05-06 18:02:59","price":11.525,"volume":200}
{"time":"2009-05-06 18:03:04","price":11.53,"volume":3096}
{"time":"2009-05-06 18:03:09","price":11.53,"volume":400}
{"time":"2009-05-06 18:03:11","price":11.53,"volume":3096}
{"time":"2009-05-06 18:03:18","price":11.53,"volume":3096}
{"time":"2009-05-06 18:03:19","price":11.525,"volume":200}
{"time":"2009-05-06 18:03:19","price":11.525,"volume":5320}
{"time":"2009-05-06 18:03:19","price":11.525,"volume":1700}
{"time":"2009-05-06 18:03:19","price":11.525,"volume":4408}
{"time":"2009-05-06 18:03:19","price":11.525,"volume":2000}
{"time":"2009-05-06 18:03:19","price":11.525,"volume":1000}
{"time":"2009-05-06 18:03:19","price":11.525,"volume":1484}
{"time":"2009-05-06 18:03:19","price":11.525,"volume":2216}
{"time":"2009-05-06 18:03:19","price":11.525,"volume":1424}
{"time":"2009-05-06 18:03:22","price":11.525,"volume":6844}
{"time":"2009-05-06 18:03:24","price":11.525,"volume":1400}
{"time":"2009-05-06 18:03:24","price":11.525,"volume":1698}
{"time":"2009-05-06 18:03:24","price":11.525,"volume":800}
{"time":"2009-05-06 18:03:32","price":11.53,"volume":2986}
{"time":"2009-05-06 18:03:32","price":11.53,"volume":110}
{"time":"2009-05-06 18:03:39","price":11.53,"volume":3096}
{"time":"2009-05-06 18:03:43","price":11.53,"volume":402}
{"time":"2009-05-06 18:03:45","price":11.53,"volume":100}
{"time":"2009-05-06 18:03:46","price":11.53,"volume":3096}
{"time":"2009-05-06 18:03:49","price":11.525,"volume":40400}
{"time":"2009-05-06 18:03:49","price":11.525,"volume":600}
{"time":"2009-05-06 18:03:49","price":11.525,"volume":3000}
{"time":"2009-05-06 18:03:49","price":11.525,"volume":2200}
{"time":"2009-05-06 18:03:49","price":11.525,"volume":2784}
{"time":"2009-05-06 18:03:49","price":11.525,"volume":4108}
{"time":"2009-05-06 18:03:49","price":11.525,"volume":6260}
{"time":"2009-05-06 18:03:49","price":11.525,"volume":648}
{"time":"2009-05-06 18:03:50","price":11.525,"volume":2448}
{"time":"2009-05-06 18:03:50","price":11.525,"volume":4108}
{"time":"2009-05-06 18:03:50","price":11.525,"volume":4108}
{"time":"2009-05-06 18:03:50","price":11.525,"volume":1122}
{"time":"2009-05-06 18:04:00","price":11.53,"volume":948}
{"time":"2009-05-06 18:04:00","price":11.53,"volume":2150}
{"time":"2009-05-06 18:04:03","price":11.525,"volume":2992}
{"time":"2009-05-06 18:04:04","price":11.525,"volume":1426}
{"time":"2009-05-06 18:04:04","price":11.525,"volume":26780}
{"time":"2009-05-06 18:04:04","price":11.525,"volume":2992}
{"time":"2009-05-06 18:04:05","price":11.525,"volume":2046}
{"time":"2009-05-06 18:04:05","price":11.525,"volume":23764}
{"time":"2009-05-06 18:04:05","price":11.525,"volume":1034}
{"time":"2009-05-06 18:04:07","price":11.525,"volume":4000}
{"time":"2009-05-06 18:04:07","price":11.53,"volume":3096}
{"time":"2009-05-06 18:04:11","price":11.525,"volume":1202}
{"time":"2009-05-06 18:04:13","price":11.525,"volume":3000}
{"time":"2009-05-06 18:04:13","price":11.525,"volume":96}
{"time":"2009-05-06 18:04:19","price":11.525,"volume":2000}
{"time":"2009-05-06 18:04:21","price":11.525,"volume":2300}
{"time":"2009-05-06 18:04:22","price":11.525,"volume":200}
{"time":"2009-05-06 18:04:24","price":11.53,"volume":3000}
{"time":"2009-05-06 18:04:26","price":11.525,"volume":6844}
{"time":"2009-05-06 18:04:27","price":11.525,"volume":3892}
{"time":"2009-05-06 18:04:28","price":11.52,"volume":2000}
{"time":"2009-05-06 18:04:31","price":11.525,"volume":600}
{"time":"2009-05-06 18:04:34","price":11.525,"volume":3098}
{"time":"2009-05-06 18:04:35","price":11.52,"volume":10000}
{"time":"2009-05-06 18:04:41","price":11.525,"volume":1230}
{"time":"2009-05-06 18:04:41","price":11.525,"volume":1866}
{"time":"2009-05-06 18:04:42","price":11.525,"volume":1424}
{"time":"2009-05-06 18:04:44","price":11.525,"volume":200}
{"time":"2009-05-06 18:04:48","price":11.525,"volume":394}
{"time":"2009-05-06 18:04:48","price":11.525,"volume":2702}
{"time":"2009-05-06 18:04:55","price":11.525,"volume":3096}
{"time":"2009-05-06 18:05:01","price":11.525,"volume":3402}
{"time":"2009-05-06 18:05:01","price":11.525,"volume":4940}
{"time":"2009-05-06 18:05:01","price":11.525,"volume":3056}
{"time":"2009-05-06 18:05:02","price":11.525,"volume":3056}
{"time":"2009-05-06 18:05:02","price":11.525,"volume":3096}
{"time":"2009-05-06 18:05:03","price":11.525,"volume":1462}
{"time":"2009-05-06 18:05:03","price":11.525,"volume":2264}
{"time":"2009-05-06 18:05:03","price":11.525,"volume":2346}
{"time":"2009-05-06 18:05:03","price":11.525,"volume":114}
{"time":"2009-05-06 18:05:03","price":11.525,"volume":3486}
{"time":"2009-05-06 18:05:03","price":11.525,"volume":1790}
{"time":"2009-05-06 18:05:03","price":11.525,"volume":1000}
{"time":"2009-05-06 18:05:03","price":11.525,"volume":1000}
{"time":"2009-05-06 18:05:03","price":11.525,"volume":800}
{"time":"2009-05-06 18:05:03","price":11.525,"volume":7620}
{"time":"2009-05-06 18:05:03","price":11.525,"volume":16}
{"time":"2009-05-06 18:05:03","price":11.525,"volume":1200}
{"time":"2009-05-06 18:05:03","price":11.525,"volume":800}
{"time":"2009-05-06 18:05:04","price":11.53,"volume":200}
{"time":"2009-05-06 18:05:06","price":11.525,"volume":364}
{"time":"2009-05-06 18:05:09","price":11.525,"volume":1638}
{"time":"2009-05-06 18:05:09","price":11.525,"volume":4876}
{"time":"2009-05-06 18:05:10","price":11.53,"volume":3098}
{"time":"2009-05-06 18:05:17","price":11.53,"volume":3096}
{"time":"2009-05-06 18:05:22","price":11.53,"volume":1424}
{"time":"2009-05-06 18:05:24","price":11.53,"volume":400}
{"time":"2009-05-06 18:05:24","price":11.53,"volume":3096}
{"time":"2009-05-06 18:05:31","price":11.53,"volume":3096}
{"time":"2009-05-06 18:05:32","price":11.53,"volume":344}
{"time":"2009-05-06 18:05:32","price":11.53,"volume":370}
{"time":"2009-05-06 18:05:34","price":11.53,"volume":1630}
{"time":"2009-05-06 18:05:34","price":11.53,"volume":3798}
{"time":"2009-05-06 18:05:34","price":11.53,"volume":1000}
{"time":"2009-05-06 18:05:34","price":11.53,"volume":1000}
{"time":"2009-05-06 18:05:34","price":11.53,"volume":3000}
{"time":"2009-05-06 18:05:34","price":11.53,"volume":6200}
{"time":"2009-05-06 18:05:34","price":11.53,"volume":2000}
{"time":"2009-05-06 18:05:34","price":11.53,"volume":2002}
{"time":"2009-05-06 18:05:34","price":11.53,"volume":3000}
{"time":"2009-05-06 18:05:34","price":11.53,"volume":2000}
{"time":"2009-05-06 18:05:34","price":11.53,"volume":14958}
{"time":"2009-05-06 18:05:34","price":11.53,"volume":3290}
{"time":"2009-05-06 18:05:34","price":11.53,"volume":2774}
{"time":"2009-05-06 18:05:34","price":11.53,"volume":576}
{"time":"2009-05-06 18:05:34","price":11.53,"volume":748}
{"time":"2009-05-06 18:05:34","price":11.53,"volume":532}
{"time":"2009-05-06 18:05:35","price":11.53,"volume":15632}
{"time":"2009-05-06 18:05:35","price":11.53,"volume":3096}
{"time":"2009-05-06 18:05:35","price":11.53,"volume":8274}
{"time":"2009-05-06 18:05:43","price":11.535,"volume":400}
{"time":"2009-05-06 18:05:45","price":11.535,"volume":3098}
{"time":"2009-05-06 18:05:50","price":11.535,"volume":368}
{"time":"2009-05-06 18:05:50","price":11.535,"volume":2000}
{"time":"2009-05-06 18:05:50","price":11.535,"volume":1000}
{"time":"2009-05-06 18:05:50","price":11.535,"volume":5150}
{"time":"2009-05-06 18:05:52","price":11.535,"volume":3096}
{"time":"2009-05-06 18:05:59","price":11.535,"volume":3096}
{"time":"2009-05-06 18:06:01","price":11.535,"volume":1424}
{"time":"2009-05-06 18:06:02","price":11.535,"volume":200}
{"time":"2009-05-06 18:06:06","price":11.535,"volume":960}
{"time":"2009-05-06 18:06:06","price":11.535,"volume":3096}
{"time":"2009-05-06 18:06:13","price":11.535,"volume":1164}
{"time":"2009-05-06 18:06:13","price":11.535,"volume":1932}
{"time":"2009-05-06 18:06:20","price":11.535,"volume":3098}
{"time":"2009-05-06 18:06:25","price":11.535,"volume":200}
{"time":"2009-05-06 18:06:28","price":11.535,"volume":3096}
{"time":"2009-05-06 18:06:35","price":11.535,"volume":1514}
{"time":"2009-05-06 18:06:35","price":11.535,"volume":1582}
{"time":"2009-05-06 18:06:37","price":11.535,"volume":406}
{"time":"2009-05-06 18:06:37","price":11.535,"volume":482}
{"time":"2009-05-06 18:06:37","price":11.535,"volume":2222}
{"time":"2009-05-06 18:06:40","price":11.535,"volume":1424}
{"time":"2009-05-06 18:06:41","price":11.53,"volume":1726}
{"time":"2009-05-06 18:06:41","price":11.53,"volume":874}
{"time":"2009-05-06 18:06:42","price":11.535,"volume":3096}
{"time":"2009-05-06 18:06:45","price":11.535,"volume":2400}
{"time":"2009-05-06 18:06:46","price":11.535,"volume":3082}
{"time":"2009-05-06 18:06:47","price":11.53,"volume":2600}
{"time":"2009-05-06 18:06:49","price":11.535,"volume":3096}
{"time":"2009-05-06 18:06:50","price":11.535,"volume":400}
{"time":"2009-05-06 18:06:53","price":11.53,"volume":266}
{"time":"2009-05-06 18:06:53","price":11.53,"volume":2334}
{"time":"2009-05-06 18:06:54","price":11.535,"volume":3784}
{"time":"2009-05-06 18:06:54","price":11.535,"volume":2000}
{"time":"2009-05-06 18:06:54","price":11.535,"volume":1000}
{"time":"2009-05-06 18:06:54","price":11.535,"volume":1734}
{"time":"2009-05-06 18:06:56","price":11.535,"volume":3098}
{"time":"2009-05-06 18:07:03","price":11.535,"volume":3096}
{"time":"2009-05-06 18:07:04","price":11.535,"volume":2000}
{"time":"2009-05-06 18:07:11","price":11.535,"volume":948}
{"time":"2009-05-06 18:07:11","price":11.535,"volume":100}
{"time":"2009-05-06 18:07:13","price":11.535,"volume":11124}
{"time":"2009-05-06 18:07:13","price":11.535,"volume":970}
{"time":"2009-05-06 18:07:13","price":11.535,"volume":1078}
{"time":"2009-05-06 18:07:13","price":11.535,"volume":2458}
{"time":"2009-05-06 18:07:13","price":11.535,"volume":2000}
{"time":"2009-05-06 18:07:13","price":11.535,"volume":2006}
{"time":"2009-05-06 18:07:13","price":11.535,"volume":1000}
{"time":"2009-05-06 18:07:13","price":11.535,"volume":5264}
{"time":"2009-05-06 18:07:13","price":11.535,"volume":3120}
{"time":"2009-05-06 18:07:14","price":11.535,"volume":8486}
{"time":"2009-05-06 18:07:14","price":11.535,"volume":3014}
{"time":"2009-05-06 18:07:14","price":11.54,"volume":776}
{"time":"2009-05-06 18:07:14","price":11.54,"volume":2000}
{"time":"2009-05-06 18:07:14","price":11.54,"volume":1000}
{"time":"2009-05-06 18:07:14","price":11.54,"volume":2960}
{"time":"2009-05-06 18:07:15","price":11.535,"volume":7048}
{"time":"2009-05-06 18:07:15","price":11.535,"volume":1426}
{"time":"2009-05-06 18:07:15","price":11.535,"volume":1390}
{"time":"2009-05-06 18:07:15","price":11.535,"volume":400}
{"time":"2009-05-06 18:07:15","price":11.535,"volume":1548}
{"time":"2009-05-06 18:07:17","price":11.535,"volume":7090}
{"time":"2009-05-06 18:07:18","price":11.535,"volume":2910}
{"time":"2009-05-06 18:07:18","price":11.535,"volume":358}
{"time":"2009-05-06 18:07:18","price":11.535,"volume":2242}
{"time":"2009-05-06 18:07:22","price":11.535,"volume":1650}
{"time":"2009-05-06 18:07:22","price":11.535,"volume":1792}
{"time":"2009-05-06 18:07:22","price":11.535,"volume":3574}
{"time":"2009-05-06 18:07:22","price":11.535,"volume":2000}
{"time":"2009-05-06 18:07:23","price":11.535,"volume":9326}
{"time":"2009-05-06 18:07:23","price":11.535,"volume":992}
{"time":"2009-05-06 18:07:25","price":11.535,"volume":2020}
{"time":"2009-05-06 18:07:25","price":11.535,"volume":134}
{"time":"2009-05-06 18:07:25","price":11.535,"volume":1712}
{"time":"2009-05-06 18:07:25","price":11.535,"volume":100}
{"time":"2009-05-06 18:07:26","price":11.535,"volume":1874}
{"time":"2009-05-06 18:07:26","price":11.535,"volume":726}
{"time":"2009-05-06 18:07:36","price":11.535,"volume":344}
{"time":"2009-05-06 18:07:36","price":11.535,"volume":56}
{"time":"2009-05-06 18:07:40","price":11.54,"volume":824}
{"time":"2009-05-06 18:07:50","price":11.54,"volume":200}
{"time":"2009-05-06 18:07:58","price":11.54,"volume":1424}
{"time":"2009-05-06 18:08:05","price":11.54,"volume":1000}
{"time":"2009-05-06 18:08:08","price":11.54,"volume":1232}
{"time":"2009-05-06 18:08:08","price":11.54,"volume":812}
{"time":"2009-05-06 18:08:10","price":11.54,"volume":400}
{"time":"2009-05-06 18:08:14","price":11.54,"volume":200}
{"time":"2009-05-06 18:08:22","price":11.535,"volume":1800}
{"time":"2009-05-06 18:08:23","price":11.54,"volume":2372}
{"time":"2009-05-06 18:08:23","price":11.54,"volume":4472}
{"time":"2009-05-06 18:08:23","price":11.54,"volume":2006}
{"time":"2009-05-06 18:08:37","price":11.54,"volume":200}
{"time":"2009-05-06 18:08:39","price":11.535,"volume":168}
{"time":"2009-05-06 18:08:39","price":11.535,"volume":962}
{"time":"2009-05-06 18:08:57","price":11.54,"volume":600}
{"time":"2009-05-06 18:08:59","price":11.54,"volume":90}
{"time":"2009-05-06 18:09:03","price":11.54,"volume":1200}
{"time":"2009-05-06 18:09:07","price":11.54,"volume":2000}
{"time":"2009-05-06 18:09:07","price":11.535,"volume":1164}
{"time":"2009-05-06 18:09:07","price":11.54,"volume":400}
{"time":"2009-05-06 18:09:13","price":11.54,"volume":2734}
{"time":"2009-05-06 18:09:17","price":11.535,"volume":66}
{"time":"2009-05-06 18:09:17","price":11.535,"volume":504}
{"time":"2009-05-06 18:09:19","price":11.54,"volume":200}
{"time":"2009-05-06 18:09:19","price":11.54,"volume":1400}
{"time":"2009-05-06 18:09:24","price":11.535,"volume":3706}
{"time":"2009-05-06 18:09:24","price":11.535,"volume":1040}
{"time":"2009-05-06 18:09:24","price":11.535,"volume":1178}
{"time":"2009-05-06 18:09:24","price":11.535,"volume":1292}
{"time":"2009-05-06 18:09:24","price":11.535,"volume":1108}
{"time":"2009-05-06 18:09:25","price":11.535,"volume":310}
{"time":"2009-05-06 18:09:26","price":11.54,"volume":200}
{"time":"2009-05-06 18:09:27","price":11.535,"volume":118}
{"time":"2009-05-06 18:09:28","price":11.54,"volume":6844}
{"time":"2009-05-06 18:09:43","price":11.535,"volume":1840}
{"time":"2009-05-06 18:09:43","price":11.535,"volume":1514}
{"time":"2009-05-06 18:09:43","price":11.535,"volume":46}
{"time":"2009-05-06 18:09:50","price":11.54,"volume":200}
{"time":"2009-05-06 18:09:54","price":11.54,"volume":944}
{"time":"2009-05-06 18:09:54","price":11.54,"volume":370}
{"time":"2009-05-06 18:09:59","price":11.54,"volume":1230}
{"time":"2009-05-06 18:09:59","price":11.54,"volume":10000}
{"time":"2009-05-06 18:09:59","price":11.54,"volume":1680}
{"time":"2009-05-06 18:09:59","price":11.54,"volume":110}
{"time":"2009-05-06 18:09:59","price":11.54,"volume":2600}
{"time":"2009-05-06 18:09:59","price":11.54,"volume":748}
{"time":"2009-05-06 18:09:59","price":11.54,"volume":2600}
{"time":"2009-05-06 18:09:59","price":11.54,"volume":20000}
{"time":"2009-05-06 18:09:59","price":11.54,"volume":838}
{"time":"2009-05-06 18:09:59","price":11.54,"volume":4200}
{"time":"2009-05-06 18:09:59","price":11.54,"volume":6000}
{"time":"2009-05-06 18:09:59","price":11.54,"volume":20466}
{"time":"2009-05-06 18:09:59","price":11.54,"volume":18698}
{"time":"2009-05-06 18:09:59","price":11.54,"volume":830}
{"time":"2009-05-06 18:09:59","price":11.54,"volume":5930}
{"time":"2009-05-06 18:09:59","price":11.54,"volume":770}
{"time":"2009-05-06 18:09:59","price":11.54,"volume":1050}
{"time":"2009-05-06 18:09:59","price":11.54,"volume":78}
{"time":"2009-05-06 18:09:59","price":11.54,"volume":1326}
{"time":"2009-05-06 18:09:59","price":11.545,"volume":1326}
{"time":"2009-05-06 18:10:00","price":11.54,"volume":1000}
{"time":"2009-05-06 18:10:00","price":11.54,"volume":1860}
{"time":"2009-05-06 18:10:00","price":11.54,"volume":2000}
{"time":"2009-05-06 18:10:00","price":11.54,"volume":662}
{"time":"2009-05-06 18:10:00","price":11.54,"volume":400}
{"time":"2009-05-06 18:10:00","price":11.54,"volume":1044}
{"time":"2009-05-06 18:10:00","price":11.54,"volume":190}
{"time":"2009-05-06 18:10:05","price":11.545,"volume":1016}
{"time":"2009-05-06 18:10:11","price":11.545,"volume":200}
{"time":"2009-05-06 18:10:19","price":11.54,"volume":1228}
{"time":"2009-05-06 18:10:19","price":11.54,"volume":1542}
{"time":"2009-05-06 18:10:19","price":11.54,"volume":130}
{"time":"2009-05-06 18:10:20","price":11.54,"volume":250}
{"time":"2009-05-06 18:10:20","price":11.54,"volume":6550}
{"time":"2009-05-06 18:10:22","price":11.54,"volume":82}
{"time":"2009-05-06 18:10:26","price":11.54,"volume":100}
{"time":"2009-05-06 18:10:27","price":11.54,"volume":534}
{"time":"2009-05-06 18:10:29","price":11.54,"volume":1024}
{"time":"2009-05-06 18:10:29","price":11.54,"volume":2000}
{"time":"2009-05-06 18:10:29","price":11.54,"volume":2976}
{"time":"2009-05-06 18:10:31","price":11.54,"volume":200}
{"time":"2009-05-06 18:10:33","price":11.545,"volume":820}
{"time":"2009-05-06 18:10:41","price":11.54,"volume":2200}
{"time":"2009-05-06 18:10:47","price":11.54,"volume":8518}
{"time":"2009-05-06 18:10:51","price":11.535,"volume":2876}
{"time":"2009-05-06 18:10:51","price":11.535,"volume":2066}
{"time":"2009-05-06 18:10:51","price":11.535,"volume":2000}
{"time":"2009-05-06 18:10:51","price":11.535,"volume":1688}
{"time":"2009-05-06 18:10:52","price":11.535,"volume":954}
{"time":"2009-05-06 18:10:55","price":11.54,"volume":6000}
{"time":"2009-05-06 18:10:55","price":11.545,"volume":200}
{"time":"2009-05-06 18:10:59","price":11.54,"volume":142}
{"time":"2009-05-06 18:11:02","price":11.54,"volume":804}
{"time":"2009-05-06 18:11:06","price":11.535,"volume":754}
{"time":"2009-05-06 18:11:06","price":11.535,"volume":1100}
{"time":"2009-05-06 18:11:06","price":11.535,"volume":6578}
{"time":"2009-05-06 18:11:10","price":11.54,"volume":2000}
{"time":"2009-05-06 18:11:11","price":11.535,"volume":1350}
{"time":"2009-05-06 18:11:11","price":11.535,"volume":6390}
{"time":"2009-05-06 18:11:14","price":11.54,"volume":200}
{"time":"2009-05-06 18:11:15","price":11.535,"volume":3294}
{"time":"2009-05-06 18:11:15","price":11.535,"volume":1294}
{"time":"2009-05-06 18:11:16","price":11.54,"volume":168}
{"time":"2009-05-06 18:11:17","price":11.54,"volume":2000}
{"time":"2009-05-06 18:11:20","price":11.535,"volume":3938}
{"time":"2009-05-06 18:11:20","price":11.535,"volume":3404}
{"time":"2009-05-06 18:11:20","price":11.535,"volume":3096}
{"time":"2009-05-06 18:11:25","price":11.53,"volume":300}
{"time":"2009-05-06 18:11:31","price":11.53,"volume":19078}
{"time":"2009-05-06 18:11:31","price":11.53,"volume":160}
{"time":"2009-05-06 18:11:31","price":11.53,"volume":1972}
{"time":"2009-05-06 18:11:32","price":11.535,"volume":8400}
{"time":"2009-05-06 18:11:38","price":11.535,"volume":200}
{"time":"2009-05-06 18:11:39","price":11.535,"volume":900}
{"time":"2009-05-06 18:11:47","price":11.53,"volume":8028}
{"time":"2009-05-06 18:11:47","price":11.53,"volume":354}
{"time":"2009-05-06 18:11:53","price":11.535,"volume":108}
{"time":"2009-05-06 18:11:53","price":11.535,"volume":3806}
{"time":"2009-05-06 18:11:53","price":11.535,"volume":3200}
{"time":"2009-05-06 18:11:53","price":11.535,"volume":262}
{"time":"2009-05-06 18:11:53","price":11.535,"volume":1142}
{"time":"2009-05-06 18:12:02","price":11.535,"volume":200}
{"time":"2009-05-06 18:12:23","price":11.535,"volume":400}
{"time":"2009-05-06 18:12:34","price":11.53,"volume":2000}
{"time":"2009-05-06 18:12:38","price":11.535,"volume":824}
{"time":"2009-05-06 18:12:38","price":11.535,"volume":1204}
{"time":"2009-05-06 18:12:40","price":11.535,"volume":508}
{"time":"2009-05-06 18:12:46","price":11.535,"volume":200}
{"time":"2009-05-06 18:12:47","price":11.535,"volume":396}
{"time":"2009-05-06 18:12:54","price":11.53,"volume":76352}
{"time":"2009-05-06 18:12:55","price":11.53,"volume":1044}
{"time":"2009-05-06 18:12:55","price":11.53,"volume":230}
{"time":"2009-05-06 18:12:55","price":11.53,"volume":488}
{"time":"2009-05-06 18:12:55","price":11.535,"volume":3306}
{"time":"2009-05-06 18:12:55","price":11.535,"volume":4190}
{"time":"2009-05-06 18:12:55","price":11.53,"volume":21648}
{"time":"2009-05-06 18:12:55","price":11.53,"volume":1482}
{"time":"2009-05-06 18:12:55","price":11.53,"volume":3700}
{"time":"2009-05-06 18:12:55","price":11.53,"volume":168}
{"time":"2009-05-06 18:12:55","price":11.53,"volume":4686}
{"time":"2009-05-06 18:12:55","price":11.53,"volume":3676}
{"time":"2009-05-06 18:12:55","price":11.53,"volume":1702}
{"time":"2009-05-06 18:12:55","price":11.53,"volume":158}
{"time":"2009-05-06 18:12:55","price":11.53,"volume":278}
{"time":"2009-05-06 18:12:55","price":11.53,"volume":1652}
{"time":"2009-05-06 18:12:55","price":11.53,"volume":7760}
{"time":"2009-05-06 18:12:55","price":11.535,"volume":4674}
{"time":"2009-05-06 18:12:56","price":11.535,"volume":1136}
{"time":"2009-05-06 18:12:56","price":11.535,"volume":2000}
{"time":"2009-05-06 18:12:56","price":11.535,"volume":9000}
{"time":"2009-05-06 18:12:56","price":11.535,"volume":2562}
{"time":"2009-05-06 18:12:56","price":11.53,"volume":3572}
{"time":"2009-05-06 18:12:56","price":11.53,"volume":1342}
{"time":"2009-05-06 18:12:56","price":11.53,"volume":366}
{"time":"2009-05-06 18:12:56","price":11.53,"volume":10366}
{"time":"2009-05-06 18:12:56","price":11.53,"volume":194}
{"time":"2009-05-06 18:12:56","price":11.53,"volume":2276}
{"time":"2009-05-06 18:12:56","price":11.53,"volume":3000}
{"time":"2009-05-06 18:12:56","price":11.53,"volume":2000}
{"time":"2009-05-06 18:12:58","price":11.535,"volume":482}
{"time":"2009-05-06 18:12:58","price":11.535,"volume":1518}
{"time":"2009-05-06 18:12:58","price":11.53,"volume":238}
{"time":"2009-05-06 18:12:58","price":11.53,"volume":2820}
{"time":"2009-05-06 18:12:58","price":11.53,"volume":500}
{"time":"2009-05-06 18:12:59","price":11.53,"volume":442}
{"time":"2009-05-06 18:13:09","price":11.535,"volume":200}
{"time":"2009-05-06 18:13:10","price":11.535,"volume":20276}
{"time":"2009-05-06 18:13:10","price":11.535,"volume":2000}
{"time":"2009-05-06 18:13:10","price":11.535,"volume":7896}
{"time":"2009-05-06 18:13:10","price":11.535,"volume":6260}
{"time":"2009-05-06 18:13:11","price":11.535,"volume":17550}
{"time":"2009-05-06 18:13:20","price":11.54,"volume":1000}
{"time":"2009-05-06 18:13:20","price":11.54,"volume":2000}
{"time":"2009-05-06 18:13:20","price":11.54,"volume":98}
{"time":"2009-05-06 18:13:20","price":11.535,"volume":6018}
{"time":"2009-05-06 18:13:20","price":11.535,"volume":10490}
{"time":"2009-05-06 18:13:21","price":11.535,"volume":372}
{"time":"2009-05-06 18:13:21","price":11.535,"volume":1542}
{"time":"2009-05-06 18:13:21","price":11.535,"volume":1536}
{"time":"2009-05-06 18:13:21","price":11.535,"volume":4100}
{"time":"2009-05-06 18:13:21","price":11.535,"volume":126}
{"time":"2009-05-06 18:13:31","price":11.54,"volume":902}
{"time":"2009-05-06 18:13:31","price":11.54,"volume":2016}
{"time":"2009-05-06 18:13:34","price":11.54,"volume":400}
{"time":"2009-05-06 18:13:44","price":11.535,"volume":6844}
{"time":"2009-05-06 18:13:44","price":11.535,"volume":508}
{"time":"2009-05-06 18:13:45","price":11.535,"volume":2130}
{"time":"2009-05-06 18:13:45","price":11.535,"volume":862}
{"time":"2009-05-06 18:13:45","price":11.535,"volume":546}
{"time":"2009-05-06 18:13:59","price":11.535,"volume":314}
{"time":"2009-05-06 18:13:59","price":11.535,"volume":86}
{"time":"2009-05-06 18:14:09","price":11.53,"volume":9414}
{"time":"2009-05-06 18:14:23","price":11.535,"volume":200}
{"time":"2009-05-06 18:14:26","price":11.53,"volume":1344}
{"time":"2009-05-06 18:14:26","price":11.53,"volume":7728}
{"time":"2009-05-06 18:14:28","price":11.53,"volume":646}
{"time":"2009-05-06 18:14:28","price":11.53,"volume":2000}
{"time":"2009-05-06 18:14:28","price":11.53,"volume":1474}
{"time":"2009-05-06 18:14:28","price":11.53,"volume":60000}
{"time":"2009-05-06 18:14:28","price":11.53,"volume":1000}
{"time":"2009-05-06 18:14:28","price":11.53,"volume":11428}
{"time":"2009-05-06 18:14:28","price":11.53,"volume":11440}
{"time":"2009-05-06 18:14:28","price":11.53,"volume":1500}
{"time":"2009-05-06 18:14:28","price":11.53,"volume":858}
{"time":"2009-05-06 18:14:28","price":11.53,"volume":2784}
{"time":"2009-05-06 18:14:28","price":11.53,"volume":5296}
{"time":"2009-05-06 18:14:28","price":11.53,"volume":2000}
{"time":"2009-05-06 18:14:29","price":11.525,"volume":25600}
{"time":"2009-05-06 18:14:38","price":11.53,"volume":732}
{"time":"2009-05-06 18:14:45","price":11.53,"volume":1000}
{"time":"2009-05-06 18:14:45","price":11.53,"volume":2800}
{"time":"2009-05-06 18:14:45","price":11.53,"volume":6844}
{"time":"2009-05-06 18:14:48","price":11.53,"volume":200}
{"time":"2009-05-06 18:14:59","price":11.525,"volume":7886}
{"time":"2009-05-06 18:14:59","price":11.525,"volume":100000}
{"time":"2009-05-06 18:14:59","price":11.525,"volume":7308}
{"time":"2009-05-06 18:15:00","price":11.525,"volume":4538}
{"time":"2009-05-06 18:15:00","price":11.525,"volume":2784}
{"time":"2009-05-06 18:15:00","price":11.525,"volume":1550}
{"time":"2009-05-06 18:15:00","price":11.525,"volume":584}
{"time":"2009-05-06 18:15:00","price":11.525,"volume":8652}
{"time":"2009-05-06 18:15:00","price":11.525,"volume":900}
{"time":"2009-05-06 18:15:01","price":11.525,"volume":15366}
{"time":"2009-05-06 18:15:01","price":11.52,"volume":2000}
{"time":"2009-05-06 18:15:01","price":11.52,"volume":40}
{"time":"2009-05-06 18:15:01","price":11.52,"volume":2000}
{"time":"2009-05-06 18:15:01","price":11.52,"volume":2000}
{"time":"2009-05-06 18:15:01","price":11.52,"volume":626}
{"time":"2009-05-06 18:15:02","price":11.525,"volume":200}
{"time":"2009-05-06 18:15:02","price":11.525,"volume":1000}
{"time":"2009-05-06 18:15:02","price":11.525,"volume":1000}
{"time":"2009-05-06 18:15:02","price":11.525,"volume":200}
{"time":"2009-05-06 18:15:02","price":11.525,"volume":400}
{"time":"2009-05-06 18:15:02","price":11.525,"volume":200}
{"time":"2009-05-06 18:15:02","price":11.525,"volume":200}
{"time":"2009-05-06 18:15:02","price":11.525,"volume":200}
{"time":"2009-05-06 18:15:02","price":11.525,"volume":200}
{"time":"2009-05-06 18:15:02","price":11.525,"volume":200}
{"time":"2009-05-06 18:15:02","price":11.525,"volume":200}
{"time":"2009-05-06 18:15:02","price":11.525,"volume":200}
{"time":"2009-05-06 18:15:02","price":11.525,"volume":200}
{"time":"2009-05-06 18:15:02","price":11.525,"volume":20682}
{"time":"2009-05-06 18:15:02","price":11.525,"volume":9548}
{"time":"2009-05-06 18:15:02","price":11.525,"volume":3000}
{"time":"2009-05-06 18:15:02","price":11.525,"volume":200}
{"time":"2009-05-06 18:15:02","price":11.525,"volume":396}
{"time":"2009-05-06 18:15:04","price":11.525,"volume":9054}
{"time":"2009-05-06 18:15:08","price":11.53,"volume":200}
{"time":"2009-05-06 18:15:24","price":11.53,"volume":800}
{"time":"2009-05-06 18:15:24","price":11.53,"volume":2000}
{"time":"2009-05-06 18:15:24","price":11.53,"volume":6000}
{"time":"2009-05-06 18:15:24","price":11.53,"volume":4000}
{"time":"2009-05-06 18:15:24","price":11.53,"volume":1498}
{"time":"2009-05-06 18:15:24","price":11.53,"volume":4520}
{"time":"2009-05-06 18:15:24","price":11.53,"volume":4000}
{"time":"2009-05-06 18:15:24","price":11.53,"volume":2156}
{"time":"2009-05-06 18:15:24","price":11.53,"volume":2000}
{"time":"2009-05-06 18:15:24","price":11.53,"volume":7980}
{"time":"2009-05-06 18:15:24","price":11.53,"volume":3400}
{"time":"2009-05-06 18:15:27","price":11.53,"volume":400}
{"time":"2009-05-06 18:15:27","price":11.53,"volume":546}
{"time":"2009-05-06 18:15:37","price":11.525,"volume":900}
{"time":"2009-05-06 18:15:51","price":11.53,"volume":200}
{"time":"2009-05-06 18:15:52","price":11.53,"volume":3164}
{"time":"2009-05-06 18:15:52","price":11.53,"volume":5354}
{"time":"2009-05-06 18:15:56","price":11.53,"volume":3114}
{"time":"2009-05-06 18:16:01","price":11.525,"volume":2000}
{"time":"2009-05-06 18:16:10","price":11.53,"volume":2000}
{"time":"2009-05-06 18:16:10","price":11.53,"volume":2674}
{"time":"2009-05-06 18:16:10","price":11.53,"volume":2400}
{"time":"2009-05-06 18:16:10","price":11.53,"volume":3992}
{"time":"2009-05-06 18:16:13","price":11.53,"volume":16214}
{"time":"2009-05-06 18:16:13","price":11.53,"volume":1788}
{"time":"2009-05-06 18:16:13","price":11.53,"volume":1316}
{"time":"2009-05-06 18:16:13","price":11.53,"volume":1800}
{"time":"2009-05-06 18:16:13","price":11.53,"volume":12628}
{"time":"2009-05-06 18:16:15","price":11.53,"volume":200}
{"time":"2009-05-06 18:16:17","price":11.53,"volume":400}
{"time":"2009-05-06 18:16:26","price":11.53,"volume":4776}
{"time":"2009-05-06 18:16:26","price":11.53,"volume":2000}
{"time":"2009-05-06 18:16:26","price":11.53,"volume":6200}
{"time":"2009-05-06 18:16:26","price":11.53,"volume":1146}
{"time":"2009-05-06 18:16:26","price":11.53,"volume":1000}
{"time":"2009-05-06 18:16:26","price":11.53,"volume":4000}
{"time":"2009-05-06 18:16:26","price":11.53,"volume":606}
{"time":"2009-05-06 18:16:26","price":11.53,"volume":800}
{"time":"2009-05-06 18:16:26","price":11.53,"volume":4622}
{"time":"2009-05-06 18:16:27","price":11.53,"volume":6000}
{"time":"2009-05-06 18:16:28","price":11.53,"volume":7026}
{"time":"2009-05-06 18:16:28","price":11.53,"volume":16336}
{"time":"2009-05-06 18:16:28","price":11.53,"volume":3020}
{"time":"2009-05-06 18:16:29","price":11.53,"volume":7424}
{"time":"2009-05-06 18:16:31","price":11.53,"volume":2576}
{"time":"2009-05-06 18:16:31","price":11.53,"volume":38}
{"time":"2009-05-06 18:16:34","price":11.53,"volume":5962}
{"time":"2009-05-06 18:16:34","price":11.53,"volume":1000}
{"time":"2009-05-06 18:16:34","price":11.53,"volume":3000}
{"time":"2009-05-06 18:16:36","price":11.535,"volume":200}
{"time":"2009-05-06 18:16:36","price":11.53,"volume":38}
{"time":"2009-05-06 18:16:55","price":11.53,"volume":200}
{"time":"2009-05-06 18:16:57","price":11.53,"volume":3162}
{"time":"2009-05-06 18:16:57","price":11.53,"volume":5356}
{"time":"2009-05-06 18:16:58","price":11.53,"volume":18644}
{"time":"2009-05-06 18:16:58","price":11.53,"volume":7780}
{"time":"2009-05-06 18:16:58","price":11.53,"volume":1000}
{"time":"2009-05-06 18:16:58","price":11.53,"volume":23524}
{"time":"2009-05-06 18:16:58","price":11.53,"volume":10000}
{"time":"2009-05-06 18:16:58","price":11.53,"volume":6956}
{"time":"2009-05-06 18:16:58","price":11.535,"volume":116}
{"time":"2009-05-06 18:16:59","price":11.53,"volume":22986}
{"time":"2009-05-06 18:16:59","price":11.53,"volume":1702}
{"time":"2009-05-06 18:16:59","price":11.53,"volume":1800}
{"time":"2009-05-06 18:16:59","price":11.53,"volume":1800}
{"time":"2009-05-06 18:17:00","price":11.53,"volume":2992}
{"time":"2009-05-06 18:17:00","price":11.53,"volume":2992}
{"time":"2009-05-06 18:17:00","price":11.53,"volume":2992}
{"time":"2009-05-06 18:17:00","price":11.53,"volume":16588}
{"time":"2009-05-06 18:17:03","price":11.53,"volume":1626}
{"time":"2009-05-06 18:17:09","price":11.525,"volume":1820}
{"time":"2009-05-06 18:17:29","price":11.52,"volume":100}
{"time":"2009-05-06 18:17:36","price":11.525,"volume":800}
{"time":"2009-05-06 18:17:39","price":11.52,"volume":232}
{"time":"2009-05-06 18:17:39","price":11.52,"volume":6988}
{"time":"2009-05-06 18:17:42","price":11.525,"volume":400}
{"time":"2009-05-06 18:17:42","price":11.525,"volume":1060}
{"time":"2009-05-06 18:17:44","price":11.52,"volume":2000}
{"time":"2009-05-06 18:17:50","price":11.525,"volume":574}
{"time":"2009-05-06 18:17:50","price":11.525,"volume":5000}
{"time":"2009-05-06 18:17:50","price":11.525,"volume":664}
{"time":"2009-05-06 18:17:50","price":11.525,"volume":13762}
{"time":"2009-05-06 18:17:52","price":11.525,"volume":2518}
{"time":"2009-05-06 18:17:52","price":11.525,"volume":1600}
{"time":"2009-05-06 18:17:52","price":11.525,"volume":100}
{"time":"2009-05-06 18:17:52","price":11.525,"volume":4380}
{"time":"2009-05-06 18:17:52","price":11.525,"volume":456}
{"time":"2009-05-06 18:17:52","price":11.53,"volume":1786}
{"time":"2009-05-06 18:17:52","price":11.53,"volume":1330}
{"time":"2009-05-06 18:17:52","price":11.525,"volume":1946}
{"time":"2009-05-06 18:17:52","price":11.525,"volume":1400}
{"time":"2009-05-06 18:18:07","price":11.525,"volume":200}
{"time":"2009-05-06 18:18:08","price":11.525,"volume":2200}
{"time":"2009-05-06 18:18:08","price":11.525,"volume":2940}
{"time":"2009-05-06 18:18:08","price":11.53,"volume":210}
{"time":"2009-05-06 18:18:10","price":11.53,"volume":670}
{"time":"2009-05-06 18:18:10","price":11.53,"volume":740}
{"time":"2009-05-06 18:18:10","price":11.53,"volume":4000}
{"time":"2009-05-06 18:18:10","price":11.53,"volume":10000}
{"time":"2009-05-06 18:18:10","price":11.53,"volume":1000}
{"time":"2009-05-06 18:18:10","price":11.53,"volume":1720}
{"time":"2009-05-06 18:18:10","price":11.53,"volume":2164}
{"time":"2009-05-06 18:18:10","price":11.53,"volume":20000}
{"time":"2009-05-06 18:18:10","price":11.53,"volume":30000}
{"time":"2009-05-06 18:18:10","price":11.53,"volume":80}
{"time":"2009-05-06 18:18:10","price":11.53,"volume":2000}
{"time":"2009-05-06 18:18:10","price":11.53,"volume":1330}
{"time":"2009-05-06 18:18:10","price":11.53,"volume":2174}
{"time":"2009-05-06 18:18:10","price":11.53,"volume":1790}
{"time":"2009-05-06 18:18:10","price":11.53,"volume":600}
{"time":"2009-05-06 18:18:10","price":11.53,"volume":2000}
{"time":"2009-05-06 18:18:11","price":11.525,"volume":6734}
{"time":"2009-05-06 18:18:11","price":11.525,"volume":2000}
{"time":"2009-05-06 18:18:11","price":11.53,"volume":734}
{"time":"2009-05-06 18:18:11","price":11.53,"volume":6000}
{"time":"2009-05-06 18:18:11","price":11.53,"volume":1282}
{"time":"2009-05-06 18:18:13","price":11.53,"volume":1984}
{"time":"2009-05-06 18:18:15","price":11.525,"volume":1266}
{"time":"2009-05-06 18:18:15","price":11.525,"volume":2254}
{"time":"2009-05-06 18:18:18","price":11.525,"volume":3400}
{"time":"2009-05-06 18:18:19","price":11.525,"volume":6940}
{"time":"2009-05-06 18:18:19","price":11.525,"volume":6258}
{"time":"2009-05-06 18:18:19","price":11.525,"volume":2992}
{"time":"2009-05-06 18:18:19","price":11.525,"volume":2992}
{"time":"2009-05-06 18:18:19","price":11.525,"volume":4606}
{"time":"2009-05-06 18:18:19","price":11.525,"volume":538}
{"time":"2009-05-06 18:18:19","price":11.525,"volume":4626}
{"time":"2009-05-06 18:18:19","price":11.525,"volume":4374}
{"time":"2009-05-06 18:18:23","price":11.525,"volume":5626}
{"time":"2009-05-06 18:18:23","price":11.525,"volume":2476}
{"time":"2009-05-06 18:18:26","price":11.525,"volume":2366}
{"time":"2009-05-06 18:18:29","price":11.525,"volume":3942}
{"time":"2009-05-06 18:18:29","price":11.52,"volume":200}
{"time":"2009-05-06 18:18:29","price":11.52,"volume":912}
{"time":"2009-05-06 18:18:29","price":11.52,"volume":142}
{"time":"2009-05-06 18:18:29","price":11.52,"volume":746}
{"time":"2009-05-06 18:18:32","price":11.52,"volume":2620}
{"time":"2009-05-06 18:18:33","price":11.525,"volume":6058}
{"time":"2009-05-06 18:18:33","price":11.525,"volume":786}
{"time":"2009-05-06 18:18:34","price":11.52,"volume":2}
{"time":"2009-05-06 18:18:36","price":11.525,"volume":3014}
{"time":"2009-05-06 18:18:36","price":11.525,"volume":2992}
{"time":"2009-05-06 18:18:37","price":11.525,"volume":10192}
{"time":"2009-05-06 18:18:37","price":11.525,"volume":2992}
{"time":"2009-05-06 18:18:37","price":11.53,"volume":400}
{"time":"2009-05-06 18:18:37","price":11.525,"volume":2694}
{"time":"2009-05-06 18:18:38","price":11.525,"volume":1336}
{"time":"2009-05-06 18:18:38","price":11.525,"volume":284}
{"time":"2009-05-06 18:18:38","price":11.525,"volume":856}
{"time":"2009-05-06 18:18:38","price":11.525,"volume":1470}
{"time":"2009-05-06 18:18:38","price":11.525,"volume":5530}
{"time":"2009-05-06 18:18:39","price":11.525,"volume":98}
{"time":"2009-05-06 18:18:40","price":11.525,"volume":676}
{"time":"2009-05-06 18:18:40","price":11.525,"volume":1874}
{"time":"2009-05-06 18:18:41","price":11.525,"volume":1400}
{"time":"2009-05-06 18:18:41","price":11.525,"volume":14592}
{"time":"2009-05-06 18:18:41","price":11.525,"volume":2714}
{"time":"2009-05-06 18:18:46","price":11.525,"volume":28842}
{"time":"2009-05-06 18:18:46","price":11.525,"volume":1640}
{"time":"2009-05-06 18:18:46","price":11.525,"volume":2000}
{"time":"2009-05-06 18:18:46","price":11.525,"volume":3352}
{"time":"2009-05-06 18:18:47","price":11.52,"volume":2082}
{"time":"2009-05-06 18:18:48","price":11.52,"volume":1566}
{"time":"2009-05-06 18:18:48","price":11.52,"volume":14550}
{"time":"2009-05-06 18:18:48","price":11.52,"volume":3600}
{"time":"2009-05-06 18:18:48","price":11.52,"volume":1076}
{"time":"2009-05-06 18:18:48","price":11.52,"volume":830}
{"time":"2009-05-06 18:18:48","price":11.52,"volume":242}
{"time":"2009-05-06 18:18:48","price":11.52,"volume":2714}
{"time":"2009-05-06 18:18:48","price":11.52,"volume":644}
{"time":"2009-05-06 18:18:48","price":11.52,"volume":3116}
{"time":"2009-05-06 18:18:48","price":11.52,"volume":2000}
{"time":"2009-05-06 18:18:48","price":11.52,"volume":100}
{"time":"2009-05-06 18:18:52","price":11.52,"volume":1544}
{"time":"2009-05-06 18:18:52","price":11.52,"volume":56}
{"time":"2009-05-06 18:18:52","price":11.52,"volume":1488}
{"time":"2009-05-06 18:18:59","price":11.52,"volume":400}
{"time":"2009-05-06 18:19:14","price":11.515,"volume":1520}
{"time":"2009-05-06 18:19:14","price":11.515,"volume":2538}
{"time":"2009-05-06 18:19:16","price":11.515,"volume":6400}
{"time":"2009-05-06 18:19:19","price":11.52,"volume":200}
{"time":"2009-05-06 18:19:29","price":11.52,"volume":2000}
{"time":"2009-05-06 18:19:29","price":11.515,"volume":8000}
{"time":"2009-05-06 18:19:38","price":11.515,"volume":3062}
{"time":"2009-05-06 18:19:38","price":11.515,"volume":1500}
{"time":"2009-05-06 18:19:38","price":11.515,"volume":3704}
{"time":"2009-05-06 18:19:38","price":11.515,"volume":1276}
{"time":"2009-05-06 18:19:38","price":11.515,"volume":20000}
{"time":"2009-05-06 18:19:39","price":11.515,"volume":86}
{"time":"2009-05-06 18:19:39","price":11.51,"volume":2000}
{"time":"2009-05-06 18:19:39","price":11.51,"volume":1000}
{"time":"2009-05-06 18:19:39","price":11.51,"volume":8352}
{"time":"2009-05-06 18:19:39","price":11.51,"volume":7170}
{"time":"2009-05-06 18:19:41","price":11.515,"volume":600}
{"time":"2009-05-06 18:19:44","price":11.515,"volume":200}
{"time":"2009-05-06 18:19:45","price":11.515,"volume":1914}
{"time":"2009-05-06 18:19:45","price":11.515,"volume":1600}
{"time":"2009-05-06 18:19:45","price":11.52,"volume":2486}
{"time":"2009-05-06 18:19:51","price":11.515,"volume":6800}
{"time":"2009-05-06 18:19:51","price":11.515,"volume":2000}
{"time":"2009-05-06 18:20:06","price":11.515,"volume":3000}
{"time":"2009-05-06 18:20:06","price":11.515,"volume":800}
{"time":"2009-05-06 18:20:06","price":11.515,"volume":2200}
{"time":"2009-05-06 18:20:06","price":11.515,"volume":1584}
{"time":"2009-05-06 18:20:06","price":11.515,"volume":2616}
{"time":"2009-05-06 18:20:06","price":11.515,"volume":1200}
{"time":"2009-05-06 18:20:06","price":11.515,"volume":4600}
{"time":"2009-05-06 18:20:07","price":11.515,"volume":10080}
{"time":"2009-05-06 18:20:07","price":11.515,"volume":314}
{"time":"2009-05-06 18:20:08","price":11.52,"volume":200}
{"time":"2009-05-06 18:20:11","price":11.515,"volume":200}
{"time":"2009-05-06 18:20:11","price":11.515,"volume":200}
{"time":"2009-05-06 18:20:11","price":11.515,"volume":600}
{"time":"2009-05-06 18:20:11","price":11.515,"volume":200}
{"time":"2009-05-06 18:20:11","price":11.515,"volume":200}
{"time":"2009-05-06 18:20:11","price":11.515,"volume":200}
{"time":"2009-05-06 18:20:11","price":11.515,"volume":1000}
{"time":"2009-05-06 18:20:11","price":11.515,"volume":200}
{"time":"2009-05-06 18:20:11","price":11.515,"volume":1000}
{"time":"2009-05-06 18:20:11","price":11.515,"volume":200}
{"time":"2009-05-06 18:20:11","price":11.515,"volume":200}
{"time":"2009-05-06 18:20:11","price":11.515,"volume":200}
{"time":"2009-05-06 18:20:12","price":11.51,"volume":8334}
{"time":"2009-05-06 18:20:15","price":11.515,"volume":3092}
{"time":"2009-05-06 18:20:16","price":11.51,"volume":1000}
{"time":"2009-05-06 18:20:17","price":11.515,"volume":6908}
{"time":"2009-05-06 18:20:17","price":11.515,"volume":320}
{"time":"2009-05-06 18:20:17","price":11.515,"volume":23612}
{"time":"2009-05-06 18:20:17","price":11.51,"volume":1000}
{"time":"2009-05-06 18:20:17","price":11.51,"volume":940}
{"time":"2009-05-06 18:20:17","price":11.51,"volume":1770}
{"time":"2009-05-06 18:20:17","price":11.51,"volume":3496}
{"time":"2009-05-06 18:20:17","price":11.51,"volume":19182}
{"time":"2009-05-06 18:20:20","price":11.515,"volume":400}
{"time":"2009-05-06 18:20:24","price":11.515,"volume":10738}
{"time":"2009-05-06 18:20:27","price":11.52,"volume":2314}
{"time":"2009-05-06 18:20:27","price":11.52,"volume":300}
{"time":"2009-05-06 18:20:27","price":11.52,"volume":3068}
{"time":"2009-05-06 18:20:27","price":11.52,"volume":2000}
{"time":"2009-05-06 18:20:27","price":11.52,"volume":4000}
{"time":"2009-05-06 18:20:27","price":11.52,"volume":400}
{"time":"2009-05-06 18:20:27","price":11.52,"volume":1314}
{"time":"2009-05-06 18:20:28","price":11.52,"volume":10154}
{"time":"2009-05-06 18:20:30","price":11.52,"volume":2952}
{"time":"2009-05-06 18:20:32","price":11.525,"volume":200}
{"time":"2009-05-06 18:20:32","price":11.52,"volume":12566}
{"time":"2009-05-06 18:20:34","price":11.52,"volume":30932}
{"time":"2009-05-06 18:20:34","price":11.52,"volume":9068}
{"time":"2009-05-06 18:20:35","price":11.52,"volume":10000}
{"time":"2009-05-06 18:20:38","price":11.52,"volume":932}
{"time":"2009-05-06 18:20:38","price":11.52,"volume":2280}
{"time":"2009-05-06 18:20:38","price":11.52,"volume":5262}
{"time":"2009-05-06 18:20:40","price":11.52,"volume":2}
{"time":"2009-05-06 18:20:40","price":11.52,"volume":1382}
{"time":"2009-05-06 18:20:40","price":11.52,"volume":648}
{"time":"2009-05-06 18:20:42","price":11.515,"volume":13912}
{"time":"2009-05-06 18:20:43","price":11.52,"volume":6524}
{"time":"2009-05-06 18:20:44","price":11.52,"volume":400}
{"time":"2009-05-06 18:20:45","price":11.515,"volume":100}
{"time":"2009-05-06 18:20:46","price":11.52,"volume":248}
{"time":"2009-05-06 18:20:51","price":11.515,"volume":4000}
{"time":"2009-05-06 18:20:54","price":11.52,"volume":170}
{"time":"2009-05-06 18:20:55","price":11.52,"volume":200}
{"time":"2009-05-06 18:21:13","price":11.52,"volume":10426}
{"time":"2009-05-06 18:21:13","price":11.52,"volume":5788}
{"time":"2009-05-06 18:21:13","price":11.515,"volume":1988}
{"time":"2009-05-06 18:21:13","price":11.515,"volume":5264}
{"time":"2009-05-06 18:21:13","price":11.515,"volume":3194}
{"time":"2009-05-06 18:21:27","price":11.52,"volume":200}
{"time":"2009-05-06 18:21:48","price":11.52,"volume":400}
{"time":"2009-05-06 18:21:56","price":11.515,"volume":1120}
{"time":"2009-05-06 18:21:58","price":11.515,"volume":400}
{"time":"2009-05-06 18:22:05","price":11.515,"volume":2092}
{"time":"2009-05-06 18:22:05","price":11.515,"volume":2226}
{"time":"2009-05-06 18:22:06","price":11.515,"volume":1064}
{"time":"2009-05-06 18:22:06","price":11.515,"volume":3656}
{"time":"2009-05-06 18:22:08","price":11.51,"volume":4294}
{"time":"2009-05-06 18:22:08","price":11.51,"volume":7688}
{"time":"2009-05-06 18:22:08","price":11.51,"volume":13076}
{"time":"2009-05-06 18:22:08","price":11.51,"volume":1060}
{"time":"2009-05-06 18:22:08","price":11.51,"volume":400}
{"time":"2009-05-06 18:22:08","price":11.51,"volume":800}
{"time":"2009-05-06 18:22:08","price":11.51,"volume":500}
{"time":"2009-05-06 18:22:08","price":11.51,"volume":1708}
{"time":"2009-05-06 18:22:08","price":11.51,"volume":3084}
{"time":"2009-05-06 18:22:08","price":11.51,"volume":3302}
{"time":"2009-05-06 18:22:09","price":11.515,"volume":9656}
{"time":"2009-05-06 18:22:12","price":11.515,"volume":344}
{"time":"2009-05-06 18:22:12","price":11.515,"volume":36310}
{"time":"2009-05-06 18:22:13","price":11.515,"volume":10000}
{"time":"2009-05-06 18:22:13","price":11.515,"volume":318}
{"time":"2009-05-06 18:22:21","price":11.515,"volume":590}
{"time":"2009-05-06 18:22:23","price":11.52,"volume":1000}
{"time":"2009-05-06 18:22:23","price":11.52,"volume":824}
{"time":"2009-05-06 18:22:23","price":11.52,"volume":18000}
{"time":"2009-05-06 18:22:23","price":11.52,"volume":20000}
{"time":"2009-05-06 18:22:23","price":11.52,"volume":2400}
{"time":"2009-05-06 18:22:23","price":11.52,"volume":158}
{"time":"2009-05-06 18:22:24","price":11.525,"volume":3136}
{"time":"2009-05-06 18:22:24","price":11.52,"volume":8544}
{"time":"2009-05-06 18:22:24","price":11.52,"volume":60000}
{"time":"2009-05-06 18:22:24","price":11.52,"volume":8644}
{"time":"2009-05-06 18:22:25","price":11.52,"volume":10000}
{"time":"2009-05-06 18:22:25","price":11.52,"volume":20876}
{"time":"2009-05-06 18:22:27","price":11.525,"volume":400}
{"time":"2009-05-06 18:22:28","price":11.52,"volume":10000}
{"time":"2009-05-06 18:22:28","price":11.52,"volume":32034}
{"time":"2009-05-06 18:22:30","price":11.52,"volume":7520}
{"time":"2009-05-06 18:22:30","price":11.52,"volume":184}
{"time":"2009-05-06 18:22:30","price":11.515,"volume":9410}
{"time":"2009-05-06 18:22:30","price":11.515,"volume":5000}
{"time":"2009-05-06 18:22:30","price":11.515,"volume":2702}
{"time":"2009-05-06 18:22:30","price":11.515,"volume":4000}
{"time":"2009-05-06 18:22:30","price":11.515,"volume":13204}
{"time":"2009-05-06 18:22:30","price":11.515,"volume":10000}
{"time":"2009-05-06 18:22:31","price":11.52,"volume":6304}
{"time":"2009-05-06 18:22:35","price":11.515,"volume":10000}
{"time":"2009-05-06 18:22:35","price":11.515,"volume":190000}
{"time":"2009-05-06 18:22:35","price":11.52,"volume":9584}
{"time":"2009-05-06 18:22:36","price":11.515,"volume":9722}
{"time":"2009-05-06 18:22:37","price":11.52,"volume":200}
{"time":"2009-05-06 18:22:39","price":11.52,"volume":298}
{"time":"2009-05-06 18:22:49","price":11.515,"volume":278}
{"time":"2009-05-06 18:22:49","price":11.515,"volume":10000}
{"time":"2009-05-06 18:22:49","price":11.515,"volume":40986}
{"time":"2009-05-06 18:22:49","price":11.51,"volume":9658}
{"time":"2009-05-06 18:22:49","price":11.51,"volume":20000}
{"time":"2009-05-06 18:22:49","price":11.51,"volume":4000}
{"time":"2009-05-06 18:22:49","price":11.51,"volume":9986}
{"time":"2009-05-06 18:22:49","price":11.51,"volume":12000}
{"time":"2009-05-06 18:22:50","price":11.51,"volume":11882}
{"time":"2009-05-06 18:22:50","price":11.505,"volume":6234}
{"time":"2009-05-06 18:22:50","price":11.505,"volume":20000}
{"time":"2009-05-06 18:22:50","price":11.505,"volume":2318}
{"time":"2009-05-06 18:22:50","price":11.505,"volume":3000}
{"time":"2009-05-06 18:22:50","price":11.505,"volume":2006}
{"time":"2009-05-06 18:22:51","price":11.51,"volume":118}
{"time":"2009-05-06 18:22:51","price":11.51,"volume":27148}
{"time":"2009-05-06 18:22:53","price":11.51,"volume":12000}
{"time":"2009-05-06 18:22:53","price":11.51,"volume":8000}
{"time":"2009-05-06 18:22:58","price":11.51,"volume":400}
{"time":"2009-05-06 18:22:59","price":11.51,"volume":11600}
{"time":"2009-05-06 18:22:59","price":11.51,"volume":400}
{"time":"2009-05-06 18:22:59","price":11.51,"volume":200}
{"time":"2009-05-06 18:22:59","price":11.505,"volume":846}
{"time":"2009-05-06 18:22:59","price":11.505,"volume":4000}
{"time":"2009-05-06 18:22:59","price":11.505,"volume":992}
{"time":"2009-05-06 18:23:00","price":11.505,"volume":1928}
{"time":"2009-05-06 18:23:01","price":11.51,"volume":11800}
{"time":"2009-05-06 18:23:01","price":11.51,"volume":12952}
{"time":"2009-05-06 18:23:02","price":11.51,"volume":4254}
{"time":"2009-05-06 18:23:02","price":11.51,"volume":9544}
{"time":"2009-05-06 18:23:04","price":11.505,"volume":6162}
{"time":"2009-05-06 18:23:04","price":11.505,"volume":3108}
{"time":"2009-05-06 18:23:05","price":11.505,"volume":4000}
{"time":"2009-05-06 18:23:08","price":11.505,"volume":1624}
{"time":"2009-05-06 18:23:09","price":11.505,"volume":5892}
{"time":"2009-05-06 18:23:09","price":11.505,"volume":536}
{"time":"2009-05-06 18:23:16","price":11.51,"volume":10000}
{"time":"2009-05-06 18:23:17","price":11.505,"volume":7856}
{"time":"2009-05-06 18:23:18","price":11.51,"volume":11608}
{"time":"2009-05-06 18:23:19","price":11.51,"volume":200}
{"time":"2009-05-06 18:23:20","price":11.505,"volume":8000}
{"time":"2009-05-06 18:23:20","price":11.5,"volume":1888}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":112}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":2000}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":2000}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":200}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":1000}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":1000}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":2000}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":1000}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":200}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":80}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":700}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":1000}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":200}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":200}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":1000}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":37794}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":1000}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":300}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":600}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":300}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":9232}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":14504}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":2200}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":16280}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":776}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":2180}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":4000}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":792}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":3204}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":3204}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":1602}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":200}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":1200}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":200}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":200}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":200}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":800}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":800}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":600}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":800}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":200}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":400}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":2000}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":800}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":600}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":1000}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":600}
{"time":"2009-05-06 18:23:23","price":11.5,"volume":200}
{"time":"2009-05-06 18:23:24","price":11.495,"volume":10000}
{"time":"2009-05-06 18:23:24","price":11.495,"volume":20000}
{"time":"2009-05-06 18:23:24","price":11.495,"volume":2000}
{"time":"2009-05-06 18:23:24","price":11.495,"volume":2000}
{"time":"2009-05-06 18:23:24","price":11.495,"volume":2000}
{"time":"2009-05-06 18:23:24","price":11.495,"volume":4000}
{"time":"2009-05-06 18:23:24","price":11.495,"volume":6740}
{"time":"2009-05-06 18:23:24","price":11.5,"volume":3662}
{"time":"2009-05-06 18:23:25","price":11.5,"volume":16114}
{"time":"2009-05-06 18:23:25","price":11.5,"volume":15296}
{"time":"2009-05-06 18:23:26","price":11.495,"volume":9450}
{"time":"2009-05-06 18:23:26","price":11.495,"volume":10000}
{"time":"2009-05-06 18:23:26","price":11.495,"volume":896}
{"time":"2009-05-06 18:23:26","price":11.5,"volume":43468}
{"time":"2009-05-06 18:23:26","price":11.5,"volume":34000}
{"time":"2009-05-06 18:23:26","price":11.5,"volume":22532}
{"time":"2009-05-06 18:23:27","price":11.5,"volume":2000}
{"time":"2009-05-06 18:23:27","price":11.495,"volume":8488}
{"time":"2009-05-06 18:23:27","price":11.5,"volume":30600}
{"time":"2009-05-06 18:23:29","price":11.5,"volume":1400}
{"time":"2009-05-06 18:23:29","price":11.5,"volume":1886}
{"time":"2009-05-06 18:23:29","price":11.5,"volume":96714}
{"time":"2009-05-06 18:23:29","price":11.5,"volume":400}
{"time":"2009-05-06 18:23:29","price":11.5,"volume":1000}
{"time":"2009-05-06 18:23:29","price":11.5,"volume":1000}
{"time":"2009-05-06 18:23:29","price":11.5,"volume":600}
{"time":"2009-05-06 18:23:29","price":11.5,"volume":200}
{"time":"2009-05-06 18:23:29","price":11.5,"volume":200}
{"time":"2009-05-06 18:23:29","price":11.5,"volume":600}
{"time":"2009-05-06 18:23:29","price":11.5,"volume":600}
{"time":"2009-05-06 18:23:29","price":11.5,"volume":200}
{"time":"2009-05-06 18:23:29","price":11.5,"volume":200}
{"time":"2009-05-06 18:23:30","price":11.5,"volume":6978}
{"time":"2009-05-06 18:23:30","price":11.495,"volume":2000}
{"time":"2009-05-06 18:23:30","price":11.495,"volume":3200}
{"time":"2009-05-06 18:23:30","price":11.495,"volume":2000}
{"time":"2009-05-06 18:23:30","price":11.495,"volume":682}
{"time":"2009-05-06 18:23:31","price":11.495,"volume":2158}
{"time":"2009-05-06 18:23:32","price":11.5,"volume":776}
{"time":"2009-05-06 18:23:32","price":11.5,"volume":10456}
{"time":"2009-05-06 18:23:32","price":11.505,"volume":10616}
{"time":"2009-05-06 18:23:32","price":11.5,"volume":88768}
{"time":"2009-05-06 18:23:32","price":11.5,"volume":1344}
{"time":"2009-05-06 18:23:34","price":11.5,"volume":23090}
{"time":"2009-05-06 18:23:34","price":11.5,"volume":1086}
{"time":"2009-05-06 18:23:34","price":11.5,"volume":6240}
{"time":"2009-05-06 18:23:35","price":11.5,"volume":694}
{"time":"2009-05-06 18:23:35","price":11.5,"volume":1906}
{"time":"2009-05-06 18:23:35","price":11.5,"volume":6386}
{"time":"2009-05-06 18:23:38","price":11.505,"volume":3128}
{"time":"2009-05-06 18:23:39","price":11.5,"volume":36836}
{"time":"2009-05-06 18:23:40","price":11.505,"volume":266}
{"time":"2009-05-06 18:23:41","price":11.505,"volume":34}
{"time":"2009-05-06 18:23:41","price":11.5,"volume":1444}
{"time":"2009-05-06 18:23:41","price":11.5,"volume":13846}
{"time":"2009-05-06 18:23:41","price":11.5,"volume":530}
{"time":"2009-05-06 18:23:42","price":11.5,"volume":4000}
{"time":"2009-05-06 18:23:43","price":11.5,"volume":8898}
{"time":"2009-05-06 18:23:43","price":11.5,"volume":5620}
{"time":"2009-05-06 18:23:43","price":11.5,"volume":4000}
{"time":"2009-05-06 18:23:44","price":11.495,"volume":7938}
{"time":"2009-05-06 18:23:45","price":11.5,"volume":2840}
{"time":"2009-05-06 18:23:47","price":11.5,"volume":58788}
{"time":"2009-05-06 18:23:49","price":11.5,"volume":19998}
{"time":"2009-05-06 18:23:49","price":11.5,"volume":2}
{"time":"2009-05-06 18:23:50","price":11.5,"volume":3522}
{"time":"2009-05-06 18:23:54","price":11.5,"volume":478}
{"time":"2009-05-06 18:23:54","price":11.5,"volume":7600}
{"time":"2009-05-06 18:23:59","price":11.5,"volume":2400}
{"time":"2009-05-06 18:23:59","price":11.5,"volume":6068}
{"time":"2009-05-06 18:24:00","price":11.5,"volume":3518}
{"time":"2009-05-06 18:24:06","price":11.505,"volume":1912}
{"time":"2009-05-06 18:24:10","price":11.505,"volume":2814}
{"time":"2009-05-06 18:24:28","price":11.5,"volume":3532}
{"time":"2009-05-06 18:24:33","price":11.505,"volume":1000}
{"time":"2009-05-06 18:24:33","price":11.505,"volume":3596}
{"time":"2009-05-06 18:24:33","price":11.505,"volume":3596}
{"time":"2009-05-06 18:24:33","price":11.505,"volume":68}
{"time":"2009-05-06 18:24:34","price":11.5,"volume":3540}
{"time":"2009-05-06 18:24:42","price":11.505,"volume":6398}
{"time":"2009-05-06 18:24:43","price":11.5,"volume":2742}
{"time":"2009-05-06 18:24:43","price":11.505,"volume":1000}
{"time":"2009-05-06 18:24:46","price":11.5,"volume":430}
{"time":"2009-05-06 18:24:49","price":11.5,"volume":6000}
{"time":"2009-05-06 18:24:50","price":11.5,"volume":2570}
{"time":"2009-05-06 18:24:54","price":11.5,"volume":30000}
{"time":"2009-05-06 18:24:55","price":11.505,"volume":1126}
{"time":"2009-05-06 18:24:55","price":11.5,"volume":13340}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":2}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":14810}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":13546}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":263224}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":2536}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":40000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":5580}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":2330}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":88000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":3000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":79888}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":20350}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":1476}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":1518}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":90206}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":864}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":38490}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":6318}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":17842}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":24916}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":40752}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":4406}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":13950}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":167452}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":78888}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":18646}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":338}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":13484}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":464}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":900}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":3136}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":2742}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":28966}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":5200}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":6738}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":39046}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":4506}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":20764}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":5592}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":2}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":35310}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":70100}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":229798}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":198940}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":7716}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":5334}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":130}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":320}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":3972}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":5578}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":1624}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":215718}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":61568}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":26850}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":23486}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":524644}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":20000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":107572}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":90000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":5528}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":11486}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":82}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":1524}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":3900}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":11246}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":24018}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":15284}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":54764}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":10190}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":4800}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":158158}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":110040}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":3100}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":43664}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":2}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":34552}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":118086}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":548}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":56814}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":1186}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":52926}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":15888}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":320}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":40816}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":1000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":2000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":8004}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":394}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":3466}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":50000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":10368}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":3958}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":96}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":128802}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":460}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":796}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":722}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":176996}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":12084}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":24216}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":24200}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":18800}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":8138}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":104}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":55200}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":15592}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":55772}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":8898}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":53154}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":2218}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":400000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":94064}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":33336}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":41396}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":12724}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":1000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":4996}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":5174}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":1620}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":27732}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":73952}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":50000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":4000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":4000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":10000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":11804}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":2196}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":1494}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":5146}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":80000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":21266}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":6914}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":6152}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":45668}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":2000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":61012}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":17202}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":5488}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":12000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":44292}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":40000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":2600}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":5818}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":11102}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":46552}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":45876}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":3600}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":10000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":10000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":800}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":13586}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":6790}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":20376}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":800}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":30000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":20508}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":20000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":6060}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":60526}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":29474}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":20000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":7900}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":4000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":10000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":10000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":20000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":20000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":4978}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":15022}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":5000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":50000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":10000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":20000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":6392}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":12360}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":1248}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":9854}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":12400}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":95600}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":76008}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":12400}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":8882}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":40000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":12400}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":6000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":2000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":24456}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":2000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":1200}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":20000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":20000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":1000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":2800}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":1500}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":5324}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":1520}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":240}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":18240}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":20000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":20000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":2568}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":12400}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":129108}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":140000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":12400}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":45606}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":11102}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":63800}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":668}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":12400}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":40000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":200}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":20000}
{"time":"2009-05-06 18:29:35","price":11.52,"volume":20000}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":12}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":132}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":300}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":42}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":714}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":9010}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":1362}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":760}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":258}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":982}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":174}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":400}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":2426}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":800}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":22774}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":180}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":920}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":230}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":1000}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":400}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":10000}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":9694}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":18758}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":5260}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":6288}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":1216}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":2172}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":6428}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":100}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":2000}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":200}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":4000}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":400}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":2856}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":38636}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":100}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":34524}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":2276}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":200}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":200}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":8000}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":2910}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":13586}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":20380}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":13124}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":200}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":7054}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":200}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":10}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":310}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":322}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":290}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":1800}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":14}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":986}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":2800}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":400}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":200}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":414}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":386}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":200}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":420}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":12084}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":48890}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":28800}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":8560}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":1440}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":2140}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":200}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":200}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":900}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":400}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":1160}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":700}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":200}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":1000}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":6396}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":1120}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":1000}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":2000}
{"time":"2009-05-07 10:00:00","price":11.6,"volume":6792}
{"time":"2009-05-07 10:00:01","price":11.6,"volume":1400}
{"time":"2009-05-07 10:00:02","price":11.61,"volume":10000}
{"time":"2009-05-07 10:00:02","price":11.62,"volume":4000}
{"time":"2009-05-07 10:00:02","price":11.625,"volume":20000}
{"time":"2009-05-07 10:00:02","price":11.625,"volume":780}
{"time":"2009-05-07 10:00:03","price":11.61,"volume":640}
{"time":"2009-05-07 10:00:03","price":11.61,"volume":310}
{"time":"2009-05-07 10:00:08","price":11.615,"volume":4956}
{"time":"2009-05-07 10:00:09","price":11.61,"volume":7578}
{"time":"2009-05-07 10:00:09","price":11.6,"volume":12422}
{"time":"2009-05-07 10:00:10","price":11.6,"volume":1000}
{"time":"2009-05-07 10:00:14","price":11.61,"volume":6792}
{"time":"2009-05-07 10:00:17","price":11.61,"volume":5408}
{"time":"2009-05-07 10:00:18","price":11.6,"volume":5000}
{"time":"2009-05-07 10:00:23","price":11.61,"volume":4592}
{"time":"2009-05-07 10:00:26","price":11.615,"volume":300}
{"time":"2009-05-07 10:00:26","price":11.61,"volume":8}
{"time":"2009-05-07 10:00:27","price":11.61,"volume":2000}
{"time":"2009-05-07 10:00:31","price":11.6,"volume":10854}
{"time":"2009-05-07 10:00:39","price":11.6,"volume":10000}
{"time":"2009-05-07 10:00:39","price":11.6,"volume":4022}
{"time":"2009-05-07 10:00:39","price":11.605,"volume":1000}
{"time":"2009-05-07 10:00:39","price":11.605,"volume":200}
{"time":"2009-05-07 10:00:40","price":11.6,"volume":14934}
{"time":"2009-05-07 10:00:40","price":11.6,"volume":4078}
{"time":"2009-05-07 10:00:40","price":11.6,"volume":2000}
{"time":"2009-05-07 10:00:40","price":11.6,"volume":686}
{"time":"2009-05-07 10:00:40","price":11.6,"volume":3896}
{"time":"2009-05-07 10:00:40","price":11.6,"volume":2118}
{"time":"2009-05-07 10:00:43","price":11.585,"volume":1600}
{"time":"2009-05-07 10:00:48","price":11.59,"volume":400}
{"time":"2009-05-07 10:00:48","price":11.59,"volume":1600}
{"time":"2009-05-07 10:00:51","price":11.59,"volume":2000}
{"time":"2009-05-07 10:00:51","price":11.59,"volume":2000}
{"time":"2009-05-07 10:01:03","price":11.595,"volume":4956}
{"time":"2009-05-07 10:01:03","price":11.6,"volume":500}
{"time":"2009-05-07 10:01:03","price":11.595,"volume":686}
{"time":"2009-05-07 10:01:06","price":11.59,"volume":13800}
{"time":"2009-05-07 10:01:06","price":11.59,"volume":2600}
{"time":"2009-05-07 10:01:06","price":11.59,"volume":660}
{"time":"2009-05-07 10:01:07","price":11.6,"volume":800}
{"time":"2009-05-07 10:01:11","price":11.585,"volume":200}
{"time":"2009-05-07 10:01:11","price":11.585,"volume":200}
{"time":"2009-05-07 10:01:12","price":11.595,"volume":200}
{"time":"2009-05-07 10:01:16","price":11.6,"volume":300}
{"time":"2009-05-07 10:01:20","price":11.59,"volume":2600}
{"time":"2009-05-07 10:01:20","price":11.6,"volume":688}
{"time":"2009-05-07 10:01:20","price":11.6,"volume":112}
{"time":"2009-05-07 10:01:33","price":11.59,"volume":2600}
{"time":"2009-05-07 10:01:35","price":11.6,"volume":200}
{"time":"2009-05-07 10:01:46","price":11.59,"volume":2600}
{"time":"2009-05-07 10:01:46","price":11.59,"volume":1000}
{"time":"2009-05-07 10:01:47","price":11.6,"volume":686}
{"time":"2009-05-07 10:01:48","price":11.59,"volume":200}
{"time":"2009-05-07 10:01:49","price":11.6,"volume":1314}
{"time":"2009-05-07 10:01:49","price":11.6,"volume":86}
{"time":"2009-05-07 10:01:49","price":11.59,"volume":2000}
{"time":"2009-05-07 10:01:49","price":11.59,"volume":10000}
{"time":"2009-05-07 10:01:52","price":11.59,"volume":686}
{"time":"2009-05-07 10:01:55","price":11.59,"volume":17700}
{"time":"2009-05-07 10:02:01","price":11.59,"volume":11614}
{"time":"2009-05-07 10:02:01","price":11.59,"volume":2328}
{"time":"2009-05-07 10:02:01","price":11.59,"volume":9058}
{"time":"2009-05-07 10:02:03","price":11.59,"volume":4956}
{"time":"2009-05-07 10:02:14","price":11.59,"volume":2600}
{"time":"2009-05-07 10:02:16","price":11.6,"volume":13000}
{"time":"2009-05-07 10:02:16","price":11.6,"volume":12498}
{"time":"2009-05-07 10:02:16","price":11.6,"volume":4166}
{"time":"2009-05-07 10:02:16","price":11.6,"volume":20336}
{"time":"2009-05-07 10:02:16","price":11.59,"volume":200}
{"time":"2009-05-07 10:02:16","price":11.6,"volume":686}
{"time":"2009-05-07 10:02:21","price":11.59,"volume":4282}
{"time":"2009-05-07 10:02:22","price":11.59,"volume":4282}
{"time":"2009-05-07 10:02:22","price":11.6,"volume":8600}
{"time":"2009-05-07 10:02:23","price":11.59,"volume":4282}
{"time":"2009-05-07 10:02:24","price":11.59,"volume":1944}
{"time":"2009-05-07 10:02:24","price":11.59,"volume":2338}
{"time":"2009-05-07 10:02:26","price":11.59,"volume":4282}
{"time":"2009-05-07 10:02:26","price":11.59,"volume":3380}
{"time":"2009-05-07 10:02:27","price":11.59,"volume":6620}
{"time":"2009-05-07 10:02:28","price":11.6,"volume":4282}
{"time":"2009-05-07 10:02:28","price":11.6,"volume":20000}
{"time":"2009-05-07 10:02:28","price":11.6,"volume":12498}
{"time":"2009-05-07 10:02:28","price":11.6,"volume":11570}
{"time":"2009-05-07 10:02:29","price":11.6,"volume":1650}
{"time":"2009-05-07 10:02:45","price":11.6,"volume":2872}
{"time":"2009-05-07 10:02:47","price":11.6,"volume":12200}
{"time":"2009-05-07 10:02:47","price":11.605,"volume":1000}
{"time":"2009-05-07 10:02:49","price":11.6,"volume":4600}
{"time":"2009-05-07 10:02:49","price":11.6,"volume":2000}
{"time":"2009-05-07 10:02:49","price":11.6,"volume":3400}
{"time":"2009-05-07 10:03:03","price":11.6,"volume":4000}
{"time":"2009-05-07 10:03:03","price":11.6,"volume":600}
{"time":"2009-05-07 10:03:03","price":11.6,"volume":86}
{"time":"2009-05-07 10:03:04","price":11.6,"volume":1938}
{"time":"2009-05-07 10:03:04","price":11.6,"volume":988}
{"time":"2009-05-07 10:03:04","price":11.6,"volume":1126}
{"time":"2009-05-07 10:03:04","price":11.6,"volume":148}
{"time":"2009-05-07 10:03:04","price":11.6,"volume":1050}
{"time":"2009-05-07 10:03:06","price":11.6,"volume":4956}
{"time":"2009-05-07 10:03:06","price":11.6,"volume":44}
{"time":"2009-05-07 10:03:06","price":11.6,"volume":1924}
{"time":"2009-05-07 10:03:07","price":11.6,"volume":2000}
{"time":"2009-05-07 10:03:07","price":11.6,"volume":32}
{"time":"2009-05-07 10:03:09","price":11.6,"volume":1808}
{"time":"2009-05-07 10:03:09","price":11.6,"volume":2200}
{"time":"2009-05-07 10:03:09","price":11.6,"volume":2000}
{"time":"2009-05-07 10:03:09","price":11.6,"volume":13992}
{"time":"2009-05-07 10:03:11","price":11.6,"volume":886}
{"time":"2009-05-07 10:03:11","price":11.6,"volume":1714}
{"time":"2009-05-07 10:03:11","price":11.6,"volume":686}
{"time":"2009-05-07 10:03:12","price":11.6,"volume":800}
{"time":"2009-05-07 10:03:12","price":11.6,"volume":1588}
{"time":"2009-05-07 10:03:12","price":11.6,"volume":1498}
{"time":"2009-05-07 10:03:12","price":11.6,"volume":6114}
{"time":"2009-05-07 10:03:13","price":11.595,"volume":12504}
{"time":"2009-05-07 10:03:23","price":11.6,"volume":2600}
{"time":"2009-05-07 10:03:26","price":11.6,"volume":2000}
{"time":"2009-05-07 10:03:37","price":11.595,"volume":6096}
{"time":"2009-05-07 10:03:37","price":11.595,"volume":9278}
{"time":"2009-05-07 10:03:39","price":11.6,"volume":1000}
{"time":"2009-05-07 10:03:39","price":11.6,"volume":600}
{"time":"2009-05-07 10:03:43","price":11.6,"volume":86}
{"time":"2009-05-07 10:03:43","price":11.6,"volume":4166}
{"time":"2009-05-07 10:03:44","price":11.6,"volume":3734}
{"time":"2009-05-07 10:03:44","price":11.6,"volume":2014}
{"time":"2009-05-07 10:03:55","price":11.605,"volume":2084}
{"time":"2009-05-07 10:04:00","price":11.6,"volume":6472}
{"time":"2009-05-07 10:04:00","price":11.6,"volume":1000}
{"time":"2009-05-07 10:04:00","price":11.6,"volume":400}
{"time":"2009-05-07 10:04:00","price":11.6,"volume":2980}
{"time":"2009-05-07 10:04:00","price":11.605,"volume":6916}
{"time":"2009-05-07 10:04:00","price":11.605,"volume":3084}
{"time":"2009-05-07 10:04:01","price":11.605,"volume":916}
{"time":"2009-05-07 10:04:01","price":11.605,"volume":1038}
{"time":"2009-05-07 10:04:09","price":11.605,"volume":562}
{"time":"2009-05-07 10:04:09","price":11.605,"volume":4438}
{"time":"2009-05-07 10:04:10","price":11.605,"volume":4956}
{"time":"2009-05-07 10:04:10","price":11.605,"volume":686}
{"time":"2009-05-07 10:04:10","price":11.6,"volume":2928}
{"time":"2009-05-07 10:04:10","price":11.6,"volume":102}
{"time":"2009-05-07 10:04:10","price":11.6,"volume":3118}
{"time":"2009-05-07 10:04:10","price":11.6,"volume":1400}
{"time":"2009-05-07 10:04:10","price":11.595,"volume":20000}
{"time":"2009-05-07 10:04:10","price":11.595,"volume":3478}
{"time":"2009-05-07 10:04:10","price":11.6,"volume":2452}
{"time":"2009-05-07 10:04:14","price":11.6,"volume":2138}
{"time":"2009-05-07 10:04:14","price":11.6,"volume":2980}
{"time":"2009-05-07 10:04:14","price":11.6,"volume":2600}
{"time":"2009-05-07 10:04:15","price":11.595,"volume":900}
{"time":"2009-05-07 10:04:15","price":11.595,"volume":2422}
{"time":"2009-05-07 10:04:41","price":11.6,"volume":4132}
{"time":"2009-05-07 10:04:41","price":11.6,"volume":13732}
{"time":"2009-05-07 10:04:41","price":11.6,"volume":9836}
{"time":"2009-05-07 10:04:42","price":11.595,"volume":9860}
{"time":"2009-05-07 10:04:52","price":11.59,"volume":2000}
{"time":"2009-05-07 10:04:54","price":11.595,"volume":14254}
{"time":"2009-05-07 10:04:56","price":11.6,"volume":686}
{"time":"2009-05-07 10:04:57","price":11.59,"volume":2000}
{"time":"2009-05-07 10:04:57","price":11.59,"volume":600}
{"time":"2009-05-07 10:04:58","price":11.59,"volume":686}
{"time":"2009-05-07 10:05:01","price":11.585,"volume":80}
{"time":"2009-05-07 10:05:02","price":11.585,"volume":2376}
{"time":"2009-05-07 10:05:02","price":11.585,"volume":1920}
{"time":"2009-05-07 10:05:05","price":11.585,"volume":600}
{"time":"2009-05-07 10:05:20","price":11.59,"volume":1600}
{"time":"2009-05-07 10:05:20","price":11.59,"volume":4132}
{"time":"2009-05-07 10:05:20","price":11.59,"volume":108}
{"time":"2009-05-07 10:05:20","price":11.59,"volume":6360}
{"time":"2009-05-07 10:05:32","price":11.585,"volume":2990}
{"time":"2009-05-07 10:05:36","price":11.58,"volume":200}
{"time":"2009-05-07 10:05:36","price":11.58,"volume":3412}
{"time":"2009-05-07 10:05:50","price":11.59,"volume":686}
{"time":"2009-05-07 10:06:17","price":11.59,"volume":686}
{"time":"2009-05-07 10:06:25","price":11.58,"volume":1128}
{"time":"2009-05-07 10:06:30","price":11.58,"volume":14000}
{"time":"2009-05-07 10:06:30","price":11.58,"volume":3000}
{"time":"2009-05-07 10:06:30","price":11.58,"volume":2000}
{"time":"2009-05-07 10:06:30","price":11.58,"volume":10000}
{"time":"2009-05-07 10:06:30","price":11.58,"volume":2200}
{"time":"2009-05-07 10:06:30","price":11.58,"volume":686}
{"time":"2009-05-07 10:06:30","price":11.58,"volume":2196}
{"time":"2009-05-07 10:06:32","price":11.575,"volume":4128}
{"time":"2009-05-07 10:06:33","price":11.575,"volume":364}
{"time":"2009-05-07 10:06:34","price":11.575,"volume":2626}
{"time":"2009-05-07 10:06:37","price":11.575,"volume":1464}
{"time":"2009-05-07 10:06:37","price":11.575,"volume":236}
{"time":"2009-05-07 10:06:37","price":11.575,"volume":1268}
{"time":"2009-05-07 10:06:37","price":11.575,"volume":1852}
{"time":"2009-05-07 10:06:48","price":11.57,"volume":482}
{"time":"2009-05-07 10:06:55","price":11.57,"volume":518}
{"time":"2009-05-07 10:06:55","price":11.57,"volume":200}
{"time":"2009-05-07 10:06:55","price":11.57,"volume":360}
{"time":"2009-05-07 10:06:55","price":11.57,"volume":922}
{"time":"2009-05-07 10:06:55","price":11.57,"volume":1852}
{"time":"2009-05-07 10:06:55","price":11.57,"volume":418}
{"time":"2009-05-07 10:06:55","price":11.57,"volume":256}
{"time":"2009-05-07 10:06:55","price":11.57,"volume":3140}
{"time":"2009-05-07 10:06:55","price":11.57,"volume":2000}
{"time":"2009-05-07 10:06:55","price":11.57,"volume":686}
{"time":"2009-05-07 10:06:55","price":11.56,"volume":1246}
{"time":"2009-05-07 10:06:56","price":11.56,"volume":2000}
{"time":"2009-05-07 10:06:57","price":11.56,"volume":8754}
{"time":"2009-05-07 10:06:57","price":11.56,"volume":198}
{"time":"2009-05-07 10:07:01","price":11.56,"volume":9740}
{"time":"2009-05-07 10:07:01","price":11.56,"volume":10260}
{"time":"2009-05-07 10:07:01","price":11.56,"volume":6000}
{"time":"2009-05-07 10:07:01","price":11.56,"volume":10000}
{"time":"2009-05-07 10:07:01","price":11.56,"volume":2000}
{"time":"2009-05-07 10:07:02","price":11.56,"volume":3400}
{"time":"2009-05-07 10:07:19","price":11.555,"volume":400}
{"time":"2009-05-07 10:07:24","price":11.565,"volume":1600}
{"time":"2009-05-07 10:07:25","price":11.555,"volume":10000}
{"time":"2009-05-07 10:07:25","price":11.555,"volume":2000}
{"time":"2009-05-07 10:07:25","price":11.555,"volume":2034}
{"time":"2009-05-07 10:07:25","price":11.555,"volume":2000}
{"time":"2009-05-07 10:07:25","price":11.555,"volume":1600}
{"time":"2009-05-07 10:07:25","price":11.555,"volume":686}
{"time":"2009-05-07 10:07:25","price":11.555,"volume":6364}
{"time":"2009-05-07 10:07:25","price":11.555,"volume":18584}
{"time":"2009-05-07 10:07:25","price":11.55,"volume":400}
{"time":"2009-05-07 10:07:25","price":11.55,"volume":332}
{"time":"2009-05-07 10:07:29","price":11.555,"volume":4200}
{"time":"2009-05-07 10:07:34","price":11.55,"volume":48}
{"time":"2009-05-07 10:07:37","price":11.55,"volume":220}
{"time":"2009-05-07 10:07:37","price":11.55,"volume":240}
{"time":"2009-05-07 10:07:39","price":11.56,"volume":6000}
{"time":"2009-05-07 10:07:39","price":11.56,"volume":4116}
{"time":"2009-05-07 10:07:40","price":11.56,"volume":4116}
{"time":"2009-05-07 10:07:40","price":11.56,"volume":6000}
{"time":"2009-05-07 10:07:41","price":11.56,"volume":4116}
{"time":"2009-05-07 10:07:41","price":11.56,"volume":4672}
{"time":"2009-05-07 10:07:41","price":11.56,"volume":1212}
{"time":"2009-05-07 10:07:42","price":11.56,"volume":4116}
{"time":"2009-05-07 10:07:43","price":11.56,"volume":3392}
{"time":"2009-05-07 10:07:44","price":11.56,"volume":724}
{"time":"2009-05-07 10:07:44","price":11.56,"volume":876}
{"time":"2009-05-07 10:07:46","price":11.56,"volume":3124}
{"time":"2009-05-07 10:07:46","price":11.56,"volume":15778}
{"time":"2009-05-07 10:07:46","price":11.56,"volume":702}
{"time":"2009-05-07 10:07:46","price":11.56,"volume":4116}
{"time":"2009-05-07 10:07:46","price":11.56,"volume":1884}
{"time":"2009-05-07 10:07:51","price":11.555,"volume":476}
{"time":"2009-05-07 10:07:51","price":11.555,"volume":24}
{"time":"2009-05-07 10:07:53","price":11.56,"volume":1268}
{"time":"2009-05-07 10:07:53","price":11.56,"volume":2316}
{"time":"2009-05-07 10:07:53","price":11.56,"volume":6416}
{"time":"2009-05-07 10:07:54","price":11.56,"volume":1614}
{"time":"2009-05-07 10:07:54","price":11.56,"volume":3800}
{"time":"2009-05-07 10:07:54","price":11.56,"volume":86}
{"time":"2009-05-07 10:07:56","price":11.565,"volume":4114}
{"time":"2009-05-07 10:07:56","price":11.565,"volume":1600}
{"time":"2009-05-07 10:07:56","price":11.565,"volume":4286}
{"time":"2009-05-07 10:07:56","price":11.565,"volume":4114}
{"time":"2009-05-07 10:07:56","price":11.565,"volume":4080}
{"time":"2009-05-07 10:07:56","price":11.57,"volume":2000}
{"time":"2009-05-07 10:07:56","price":11.57,"volume":1000}
{"time":"2009-05-07 10:07:56","price":11.57,"volume":1006}
{"time":"2009-05-07 10:08:01","price":11.565,"volume":4114}
{"time":"2009-05-07 10:08:02","price":11.565,"volume":4114}
{"time":"2009-05-07 10:08:03","price":11.565,"volume":880}
{"time":"2009-05-07 10:08:05","price":11.565,"volume":4114}
{"time":"2009-05-07 10:08:05","price":11.565,"volume":7650}
{"time":"2009-05-07 10:08:05","price":11.57,"volume":668}
{"time":"2009-05-07 10:08:06","price":11.57,"volume":2000}
{"time":"2009-05-07 10:08:14","price":11.575,"volume":1000}
{"time":"2009-05-07 10:08:14","price":11.58,"volume":2000}
{"time":"2009-05-07 10:08:14","price":11.58,"volume":1500}
{"time":"2009-05-07 10:08:24","price":11.585,"volume":15128}
{"time":"2009-05-07 10:08:32","price":11.595,"volume":686}
{"time":"2009-05-07 10:08:35","price":11.585,"volume":20000}
{"time":"2009-05-07 10:08:37","price":11.59,"volume":6000}
{"time":"2009-05-07 10:08:37","price":11.59,"volume":3808}
{"time":"2009-05-07 10:08:37","price":11.59,"volume":8428}
{"time":"2009-05-07 10:08:38","price":11.59,"volume":686}
{"time":"2009-05-07 10:08:54","price":11.59,"volume":6000}
{"time":"2009-05-07 10:08:54","price":11.59,"volume":4000}
{"time":"2009-05-07 10:09:02","price":11.59,"volume":4000}
{"time":"2009-05-07 10:09:02","price":11.59,"volume":2000}
{"time":"2009-05-07 10:09:22","price":11.585,"volume":2616}
{"time":"2009-05-07 10:09:25","price":11.585,"volume":12256}
{"time":"2009-05-07 10:09:25","price":11.585,"volume":2400}
{"time":"2009-05-07 10:09:25","price":11.585,"volume":686}
{"time":"2009-05-07 10:09:30","price":11.58,"volume":2000}
{"time":"2009-05-07 10:09:30","price":11.58,"volume":2644}
{"time":"2009-05-07 10:09:30","price":11.58,"volume":1474}
{"time":"2009-05-07 10:09:30","price":11.58,"volume":686}
{"time":"2009-05-07 10:09:32","price":11.58,"volume":2000}
{"time":"2009-05-07 10:09:32","price":11.58,"volume":742}
{"time":"2009-05-07 10:09:32","price":11.58,"volume":4118}
{"time":"2009-05-07 10:09:32","price":11.58,"volume":314}
{"time":"2009-05-07 10:09:32","price":11.575,"volume":1276}
{"time":"2009-05-07 10:09:32","price":11.58,"volume":3368}
{"time":"2009-05-07 10:09:43","price":11.575,"volume":3694}
{"time":"2009-05-07 10:09:43","price":11.575,"volume":306}
{"time":"2009-05-07 10:09:53","price":11.58,"volume":10000}
{"time":"2009-05-07 10:09:56","price":11.575,"volume":2224}
{"time":"2009-05-07 10:09:58","price":11.575,"volume":686}
{"time":"2009-05-07 10:09:58","price":11.575,"volume":2816}
{"time":"2009-05-07 10:10:10","price":11.58,"volume":2358}
{"time":"2009-05-07 10:10:10","price":11.58,"volume":4114}
{"time":"2009-05-07 10:10:10","price":11.58,"volume":20000}
{"time":"2009-05-07 10:10:10","price":11.58,"volume":2000}
{"time":"2009-05-07 10:10:10","price":11.58,"volume":6770}
{"time":"2009-05-07 10:10:10","price":11.58,"volume":12498}
{"time":"2009-05-07 10:10:10","price":11.58,"volume":20408}
{"time":"2009-05-07 10:10:10","price":11.58,"volume":5094}
{"time":"2009-05-07 10:10:10","price":11.58,"volume":9924}
{"time":"2009-05-07 10:10:10","price":11.58,"volume":5522}
{"time":"2009-05-07 10:10:12","price":11.58,"volume":10410}
{"time":"2009-05-07 10:10:12","price":11.58,"volume":7172}
{"time":"2009-05-07 10:10:14","price":11.58,"volume":4972}
{"time":"2009-05-07 10:10:16","price":11.58,"volume":8740}
{"time":"2009-05-07 10:10:18","price":11.585,"volume":10410}
{"time":"2009-05-07 10:10:18","price":11.585,"volume":9590}
{"time":"2009-05-07 10:10:24","price":11.59,"volume":1554}
{"time":"2009-05-07 10:10:24","price":11.585,"volume":1600}
{"time":"2009-05-07 10:10:27","price":11.58,"volume":5372}
{"time":"2009-05-07 10:10:27","price":11.58,"volume":23888}
{"time":"2009-05-07 10:10:27","price":11.58,"volume":12}
{"time":"2009-05-07 10:10:33","price":11.59,"volume":8794}
{"time":"2009-05-07 10:10:33","price":11.59,"volume":446}
{"time":"2009-05-07 10:10:33","price":11.59,"volume":760}
{"time":"2009-05-07 10:10:33","price":11.585,"volume":1200}
{"time":"2009-05-07 10:10:33","price":11.59,"volume":240}
{"time":"2009-05-07 10:10:33","price":11.59,"volume":9760}
{"time":"2009-05-07 10:10:33","price":11.59,"volume":240}
{"time":"2009-05-07 10:10:33","price":11.59,"volume":9760}
{"time":"2009-05-07 10:10:33","price":11.59,"volume":240}
{"time":"2009-05-07 10:10:33","price":11.59,"volume":4128}
{"time":"2009-05-07 10:10:33","price":11.59,"volume":214}
{"time":"2009-05-07 10:10:33","price":11.59,"volume":554}
{"time":"2009-05-07 10:10:33","price":11.59,"volume":4864}
{"time":"2009-05-07 10:10:33","price":11.59,"volume":4644}
{"time":"2009-05-07 10:10:33","price":11.59,"volume":1000}
{"time":"2009-05-07 10:10:33","price":11.59,"volume":4356}
{"time":"2009-05-07 10:10:40","price":11.59,"volume":4128}
{"time":"2009-05-07 10:10:44","price":11.59,"volume":4128}
{"time":"2009-05-07 10:10:44","price":11.59,"volume":1500}
{"time":"2009-05-07 10:10:44","price":11.59,"volume":4128}
{"time":"2009-05-07 10:10:44","price":11.59,"volume":12200}
{"time":"2009-05-07 10:10:47","price":11.59,"volume":686}
{"time":"2009-05-07 10:10:51","price":11.59,"volume":1860}
{"time":"2009-05-07 10:10:51","price":11.59,"volume":4134}
{"time":"2009-05-07 10:10:51","price":11.59,"volume":2000}
{"time":"2009-05-07 10:10:51","price":11.59,"volume":2000}
{"time":"2009-05-07 10:10:51","price":11.59,"volume":6}
{"time":"2009-05-07 10:11:09","price":11.585,"volume":2558}
{"time":"2009-05-07 10:11:12","price":11.585,"volume":3442}
{"time":"2009-05-07 10:11:12","price":11.585,"volume":686}
{"time":"2009-05-07 10:11:12","price":11.585,"volume":2400}
{"time":"2009-05-07 10:11:23","price":11.59,"volume":4134}
{"time":"2009-05-07 10:11:23","price":11.59,"volume":4128}
{"time":"2009-05-07 10:11:23","price":11.59,"volume":1248}
{"time":"2009-05-07 10:11:23","price":11.59,"volume":7446}
{"time":"2009-05-07 10:11:23","price":11.59,"volume":6940}
{"time":"2009-05-07 10:11:23","price":11.59,"volume":6104}
{"time":"2009-05-07 10:11:29","price":11.59,"volume":72}
{"time":"2009-05-07 10:11:31","price":11.59,"volume":368}
{"time":"2009-05-07 10:11:32","price":11.59,"volume":982}
{"time":"2009-05-07 10:11:32","price":11.59,"volume":2712}
{"time":"2009-05-07 10:11:32","price":11.59,"volume":15748}
{"time":"2009-05-07 10:11:32","price":11.59,"volume":2982}
{"time":"2009-05-07 10:11:32","price":11.59,"volume":3072}
{"time":"2009-05-07 10:11:33","price":11.59,"volume":4134}
{"time":"2009-05-07 10:11:34","price":11.595,"volume":9314}
{"time":"2009-05-07 10:11:34","price":11.595,"volume":2000}
{"time":"2009-05-07 10:11:34","price":11.595,"volume":1000}
{"time":"2009-05-07 10:11:34","price":11.595,"volume":20000}
{"time":"2009-05-07 10:11:34","price":11.595,"volume":1600}
{"time":"2009-05-07 10:11:41","price":11.6,"volume":686}
{"time":"2009-05-07 10:11:51","price":11.6,"volume":200}
{"time":"2009-05-07 10:12:05","price":11.595,"volume":686}
{"time":"2009-05-07 10:12:05","price":11.595,"volume":2526}
{"time":"2009-05-07 10:12:05","price":11.595,"volume":3474}
{"time":"2009-05-07 10:12:05","price":11.595,"volume":1000}
{"time":"2009-05-07 10:12:05","price":11.595,"volume":1000}
{"time":"2009-05-07 10:12:05","price":11.59,"volume":2018}
{"time":"2009-05-07 10:12:05","price":11.59,"volume":2018}
{"time":"2009-05-07 10:12:05","price":11.59,"volume":730}
{"time":"2009-05-07 10:12:05","price":11.59,"volume":5724}
{"time":"2009-05-07 10:12:06","price":11.59,"volume":5930}
{"time":"2009-05-07 10:12:06","price":11.59,"volume":2158}
{"time":"2009-05-07 10:12:06","price":11.59,"volume":2060}
{"time":"2009-05-07 10:12:10","price":11.59,"volume":2000}
{"time":"2009-05-07 10:12:30","price":11.595,"volume":11212}
{"time":"2009-05-07 10:12:31","price":11.595,"volume":3720}
{"time":"2009-05-07 10:12:31","price":11.595,"volume":4146}
{"time":"2009-05-07 10:12:35","price":11.595,"volume":686}
{"time":"2009-05-07 10:12:58","price":11.59,"volume":12200}
{"time":"2009-05-07 10:12:59","price":11.59,"volume":686}
{"time":"2009-05-07 10:12:59","price":11.59,"volume":2000}
{"time":"2009-05-07 10:13:06","price":11.59,"volume":800}
{"time":"2009-05-07 10:13:08","price":11.59,"volume":686}
{"time":"2009-05-07 10:13:10","price":11.595,"volume":236}
{"time":"2009-05-07 10:13:10","price":11.595,"volume":900}
{"time":"2009-05-07 10:13:10","price":11.595,"volume":9118}
{"time":"2009-05-07 10:13:10","price":11.595,"volume":2000}
{"time":"2009-05-07 10:13:10","price":11.595,"volume":3120}
{"time":"2009-05-07 10:13:10","price":11.59,"volume":3000}
{"time":"2009-05-07 10:13:10","price":11.59,"volume":3000}
{"time":"2009-05-07 10:13:10","price":11.59,"volume":672}
{"time":"2009-05-07 10:13:11","price":11.59,"volume":400}
{"time":"2009-05-07 10:13:20","price":11.59,"volume":1250}
{"time":"2009-05-07 10:13:20","price":11.59,"volume":2902}
{"time":"2009-05-07 10:13:20","price":11.595,"volume":6880}
{"time":"2009-05-07 10:13:20","price":11.595,"volume":20000}
{"time":"2009-05-07 10:13:20","price":11.595,"volume":12126}
{"time":"2009-05-07 10:13:20","price":11.595,"volume":1600}
{"time":"2009-05-07 10:13:20","price":11.595,"volume":2000}
{"time":"2009-05-07 10:13:20","price":11.595,"volume":1000}
{"time":"2009-05-07 10:13:20","price":11.595,"volume":5716}
{"time":"2009-05-07 10:13:20","price":11.595,"volume":1400}
{"time":"2009-05-07 10:13:20","price":11.595,"volume":342}
{"time":"2009-05-07 10:13:20","price":11.595,"volume":3000}
{"time":"2009-05-07 10:13:21","price":11.59,"volume":2000}
{"time":"2009-05-07 10:13:22","price":11.59,"volume":5380}
{"time":"2009-05-07 10:13:22","price":11.59,"volume":3002}
{"time":"2009-05-07 10:13:22","price":11.595,"volume":4000}
{"time":"2009-05-07 10:13:22","price":11.59,"volume":1618}
{"time":"2009-05-07 10:13:32","price":11.595,"volume":22544}
{"time":"2009-05-07 10:13:32","price":11.595,"volume":12998}
{"time":"2009-05-07 10:13:32","price":11.595,"volume":4120}
{"time":"2009-05-07 10:13:32","price":11.595,"volume":1390}
{"time":"2009-05-07 10:13:32","price":11.595,"volume":1174}
{"time":"2009-05-07 10:13:41","price":11.595,"volume":2000}
{"time":"2009-05-07 10:13:41","price":11.595,"volume":2000}
{"time":"2009-05-07 10:13:42","price":11.595,"volume":44}
{"time":"2009-05-07 10:13:43","price":11.595,"volume":11162}
{"time":"2009-05-07 10:13:43","price":11.595,"volume":686}
{"time":"2009-05-07 10:13:47","price":11.595,"volume":9962}
{"time":"2009-05-07 10:13:49","price":11.595,"volume":10000}
{"time":"2009-05-07 10:13:50","price":11.59,"volume":120}
{"time":"2009-05-07 10:13:58","price":11.6,"volume":300}
{"time":"2009-05-07 10:14:06","price":11.595,"volume":3000}
{"time":"2009-05-07 10:14:08","price":11.595,"volume":2000}
{"time":"2009-05-07 10:14:08","price":11.59,"volume":9880}
{"time":"2009-05-07 10:14:08","price":11.59,"volume":1000}
{"time":"2009-05-07 10:14:08","price":11.59,"volume":11116}
{"time":"2009-05-07 10:14:10","price":11.595,"volume":3000}
{"time":"2009-05-07 10:14:11","price":11.595,"volume":686}
{"time":"2009-05-07 10:14:11","price":11.595,"volume":3748}
{"time":"2009-05-07 10:14:17","price":11.59,"volume":4780}
{"time":"2009-05-07 10:14:17","price":11.59,"volume":712}
{"time":"2009-05-07 10:14:17","price":11.59,"volume":1090}
{"time":"2009-05-07 10:14:23","price":11.595,"volume":3512}
{"time":"2009-05-07 10:14:26","price":11.595,"volume":2192}
{"time":"2009-05-07 10:14:26","price":11.595,"volume":1008}
{"time":"2009-05-07 10:14:34","price":11.6,"volume":6000}
{"time":"2009-05-07 10:14:35","price":11.595,"volume":9352}
{"time":"2009-05-07 10:14:35","price":11.595,"volume":648}
{"time":"2009-05-07 10:14:42","price":11.595,"volume":38}
{"time":"2009-05-07 10:14:46","price":11.6,"volume":874}
{"time":"2009-05-07 10:14:46","price":11.6,"volume":1126}
{"time":"2009-05-07 10:14:54","price":11.6,"volume":48874}
{"time":"2009-05-07 10:14:54","price":11.6,"volume":140}
{"time":"2009-05-07 10:14:54","price":11.6,"volume":2860}
{"time":"2009-05-07 10:14:54","price":11.6,"volume":14000}
{"time":"2009-05-07 10:14:54","price":11.6,"volume":74000}
{"time":"2009-05-07 10:14:54","price":11.6,"volume":5000}
{"time":"2009-05-07 10:14:54","price":11.6,"volume":50000}
{"time":"2009-05-07 10:14:54","price":11.6,"volume":2700}
{"time":"2009-05-07 10:14:54","price":11.6,"volume":2426}
{"time":"2009-05-07 10:14:56","price":11.6,"volume":2000}
{"time":"2009-05-07 10:14:59","price":11.595,"volume":472}
{"time":"2009-05-07 10:14:59","price":11.595,"volume":686}
{"time":"2009-05-07 10:14:59","price":11.595,"volume":92}
{"time":"2009-05-07 10:14:59","price":11.595,"volume":1142}
{"time":"2009-05-07 10:15:00","price":11.6,"volume":5574}
{"time":"2009-05-07 10:15:00","price":11.6,"volume":7814}
{"time":"2009-05-07 10:15:00","price":11.6,"volume":1600}
{"time":"2009-05-07 10:15:00","price":11.6,"volume":50000}
{"time":"2009-05-07 10:15:00","price":11.6,"volume":3000}
{"time":"2009-05-07 10:15:00","price":11.6,"volume":24060}
{"time":"2009-05-07 10:15:02","price":11.595,"volume":1166}
{"time":"2009-05-07 10:15:02","price":11.595,"volume":8138}
{"time":"2009-05-07 10:15:02","price":11.595,"volume":1862}
{"time":"2009-05-07 10:15:02","price":11.595,"volume":2946}
{"time":"2009-05-07 10:15:07","price":11.6,"volume":10000}
{"time":"2009-05-07 10:15:07","price":11.6,"volume":40000}
{"time":"2009-05-07 10:15:44","price":11.6,"volume":236}
{"time":"2009-05-07 10:15:47","price":11.595,"volume":400}
{"time":"2009-05-07 10:15:48","price":11.595,"volume":706}
{"time":"2009-05-07 10:16:01","price":11.6,"volume":1000}
{"time":"2009-05-07 10:16:02","price":11.595,"volume":4810}
{"time":"2009-05-07 10:16:02","price":11.6,"volume":240}
{"time":"2009-05-07 10:16:09","price":11.6,"volume":2000}
{"time":"2009-05-07 10:16:20","price":11.6,"volume":8524}
{"time":"2009-05-07 10:16:20","price":11.6,"volume":1476}
{"time":"2009-05-07 10:16:20","price":11.6,"volume":524}
{"time":"2009-05-07 10:16:20","price":11.6,"volume":9476}
{"time":"2009-05-07 10:16:20","price":11.6,"volume":10000}
{"time":"2009-05-07 10:16:20","price":11.6,"volume":2582}
{"time":"2009-05-07 10:16:20","price":11.6,"volume":1000}
{"time":"2009-05-07 10:16:20","price":11.6,"volume":6418}
{"time":"2009-05-07 10:16:20","price":11.6,"volume":9670}
{"time":"2009-05-07 10:16:20","price":11.6,"volume":1600}
{"time":"2009-05-07 10:16:20","price":11.6,"volume":40000}
{"time":"2009-05-07 10:16:20","price":11.6,"volume":1476}
{"time":"2009-05-07 10:16:20","price":11.6,"volume":1470}
{"time":"2009-05-07 10:16:20","price":11.6,"volume":6292}
{"time":"2009-05-07 10:16:22","price":11.6,"volume":10792}
{"time":"2009-05-07 10:16:22","price":11.605,"volume":800}
{"time":"2009-05-07 10:16:22","price":11.605,"volume":1600}
{"time":"2009-05-07 10:16:22","price":11.605,"volume":2336}
{"time":"2009-05-07 10:16:22","price":11.605,"volume":16272}
{"time":"2009-05-07 10:16:22","price":11.605,"volume":18992}
{"time":"2009-05-07 10:16:22","price":11.605,"volume":8580}
{"time":"2009-05-07 10:16:25","price":11.605,"volume":10000}
{"time":"2009-05-07 10:16:26","price":11.6,"volume":1408}
{"time":"2009-05-07 10:16:26","price":11.6,"volume":2238}
{"time":"2009-05-07 10:16:28","price":11.6,"volume":30000}
{"time":"2009-05-07 10:16:30","price":11.6,"volume":22246}
{"time":"2009-05-07 10:16:33","price":11.6,"volume":7754}
{"time":"2009-05-07 10:16:33","price":11.6,"volume":12000}
{"time":"2009-05-07 10:16:33","price":11.6,"volume":10908}
{"time":"2009-05-07 10:16:33","price":11.6,"volume":6256}
{"time":"2009-05-07 10:16:44","price":11.6,"volume":1954}
{"time":"2009-05-07 10:16:45","price":11.6,"volume":17236}
{"time":"2009-05-07 10:16:48","price":11.61,"volume":1400}
{"time":"2009-05-07 10:16:48","price":11.61,"volume":7992}
{"time":"2009-05-07 10:16:48","price":11.61,"volume":608}
{"time":"2009-05-07 10:16:56","price":11.61,"volume":11060}
{"time":"2009-05-07 10:16:56","price":11.61,"volume":320}
{"time":"2009-05-07 10:16:56","price":11.61,"volume":1022}
{"time":"2009-05-07 10:16:56","price":11.61,"volume":3000}
{"time":"2009-05-07 10:16:56","price":11.61,"volume":10000}
{"time":"2009-05-07 10:16:56","price":11.61,"volume":1600}
{"time":"2009-05-07 10:16:56","price":11.61,"volume":1452}
{"time":"2009-05-07 10:16:58","price":11.61,"volume":4374}
{"time":"2009-05-07 10:16:59","price":11.605,"volume":1460}
{"time":"2009-05-07 10:17:02","price":11.605,"volume":3616}
{"time":"2009-05-07 10:17:11","price":11.61,"volume":4000}
{"time":"2009-05-07 10:17:11","price":11.61,"volume":14000}
{"time":"2009-05-07 10:17:16","price":11.61,"volume":2726}
{"time":"2009-05-07 10:17:16","price":11.61,"volume":4000}
{"time":"2009-05-07 10:17:16","price":11.61,"volume":2500}
{"time":"2009-05-07 10:17:16","price":11.61,"volume":774}
{"time":"2009-05-07 10:17:19","price":11.61,"volume":144}
{"time":"2009-05-07 10:17:52","price":11.61,"volume":2186}
{"time":"2009-05-07 10:18:01","price":11.61,"volume":3312}
{"time":"2009-05-07 10:18:01","price":11.61,"volume":2000}
{"time":"2009-05-07 10:18:01","price":11.61,"volume":688}
{"time":"2009-05-07 10:18:09","price":11.61,"volume":3430}
{"time":"2009-05-07 10:18:09","price":11.61,"volume":6000}
{"time":"2009-05-07 10:18:09","price":11.61,"volume":9092}
{"time":"2009-05-07 10:18:09","price":11.61,"volume":7122}
{"time":"2009-05-07 10:18:09","price":11.61,"volume":1000}
{"time":"2009-05-07 10:18:09","price":11.61,"volume":3708}
{"time":"2009-05-07 10:18:09","price":11.61,"volume":13220}
{"time":"2009-05-07 10:18:09","price":11.61,"volume":1024}
{"time":"2009-05-07 10:18:09","price":11.61,"volume":2000}
{"time":"2009-05-07 10:18:09","price":11.61,"volume":4514}
{"time":"2009-05-07 10:18:09","price":11.61,"volume":486}
{"time":"2009-05-07 10:18:09","price":11.61,"volume":3764}
{"time":"2009-05-07 10:18:11","price":11.61,"volume":5426}
{"time":"2009-05-07 10:18:11","price":11.61,"volume":4118}
{"time":"2009-05-07 10:18:11","price":11.61,"volume":4118}
{"time":"2009-05-07 10:18:12","price":11.61,"volume":4118}
{"time":"2009-05-07 10:18:12","price":11.61,"volume":2466}
{"time":"2009-05-07 10:18:12","price":11.61,"volume":8926}
{"time":"2009-05-07 10:18:12","price":11.61,"volume":4490}
{"time":"2009-05-07 10:18:12","price":11.61,"volume":1250}
{"time":"2009-05-07 10:18:14","price":11.61,"volume":8638}
{"time":"2009-05-07 10:18:15","price":11.61,"volume":2312}
{"time":"2009-05-07 10:18:15","price":11.61,"volume":2800}
{"time":"2009-05-07 10:18:16","price":11.61,"volume":960}
{"time":"2009-05-07 10:18:17","price":11.61,"volume":1630}
{"time":"2009-05-07 10:18:17","price":11.61,"volume":3978}
{"time":"2009-05-07 10:18:17","price":11.61,"volume":392}
{"time":"2009-05-07 10:18:18","price":11.61,"volume":2000}
{"time":"2009-05-07 10:18:19","price":11.615,"volume":48}
{"time":"2009-05-07 10:18:21","price":11.61,"volume":2000}
{"time":"2009-05-07 10:18:23","price":11.615,"volume":2952}
{"time":"2009-05-07 10:18:23","price":11.615,"volume":3540}
{"time":"2009-05-07 10:18:23","price":11.615,"volume":6460}
{"time":"2009-05-07 10:18:23","price":11.615,"volume":7194}
{"time":"2009-05-07 10:18:24","price":11.61,"volume":144}
{"time":"2009-05-07 10:18:24","price":11.61,"volume":512}
{"time":"2009-05-07 10:18:25","price":11.615,"volume":654}
{"time":"2009-05-07 10:18:26","price":11.615,"volume":654}
{"time":"2009-05-07 10:18:27","price":11.61,"volume":1000}
{"time":"2009-05-07 10:18:27","price":11.61,"volume":678}
{"time":"2009-05-07 10:18:27","price":11.61,"volume":154}
{"time":"2009-05-07 10:18:27","price":11.61,"volume":20000}
{"time":"2009-05-07 10:18:27","price":11.615,"volume":1830}
{"time":"2009-05-07 10:18:27","price":11.615,"volume":8170}
{"time":"2009-05-07 10:18:28","price":11.61,"volume":10000}
{"time":"2009-05-07 10:18:29","price":11.61,"volume":12498}
{"time":"2009-05-07 10:18:29","price":11.61,"volume":6172}
{"time":"2009-05-07 10:18:30","price":11.615,"volume":3328}
{"time":"2009-05-07 10:18:30","price":11.615,"volume":1600}
{"time":"2009-05-07 10:18:30","price":11.615,"volume":6706}
{"time":"2009-05-07 10:18:30","price":11.615,"volume":458}
{"time":"2009-05-07 10:18:30","price":11.615,"volume":16882}
{"time":"2009-05-07 10:18:30","price":11.615,"volume":1026}
{"time":"2009-05-07 10:18:30","price":11.615,"volume":698}
{"time":"2009-05-07 10:18:30","price":11.61,"volume":8898}
{"time":"2009-05-07 10:18:34","price":11.61,"volume":1204}
{"time":"2009-05-07 10:18:34","price":11.61,"volume":2562}
{"time":"2009-05-07 10:18:35","price":11.61,"volume":2174}
{"time":"2009-05-07 10:18:35","price":11.61,"volume":400}
{"time":"2009-05-07 10:18:35","price":11.61,"volume":4760}
{"time":"2009-05-07 10:18:35","price":11.61,"volume":1444}
{"time":"2009-05-07 10:18:36","price":11.61,"volume":3268}
{"time":"2009-05-07 10:18:40","price":11.605,"volume":1000}
{"time":"2009-05-07 10:18:45","price":11.61,"volume":20690}
{"time":"2009-05-07 10:18:51","price":11.61,"volume":2240}
{"time":"2009-05-07 10:18:51","price":11.61,"volume":2272}
{"time":"2009-05-07 10:18:52","price":11.615,"volume":906}
{"time":"2009-05-07 10:18:52","price":11.615,"volume":494}
{"time":"2009-05-07 10:18:52","price":11.615,"volume":9506}
{"time":"2009-05-07 10:18:52","price":11.615,"volume":1600}
{"time":"2009-05-07 10:18:52","price":11.615,"volume":2000}
{"time":"2009-05-07 10:18:52","price":11.615,"volume":10904}
{"time":"2009-05-07 10:18:54","price":11.61,"volume":502}
{"time":"2009-05-07 10:19:01","price":11.61,"volume":17078}
{"time":"2009-05-07 10:19:01","price":11.61,"volume":4000}
{"time":"2009-05-07 10:19:01","price":11.61,"volume":2000}
{"time":"2009-05-07 10:19:03","price":11.61,"volume":800}
{"time":"2009-05-07 10:19:04","price":11.61,"volume":2000}
{"time":"2009-05-07 10:19:07","price":11.61,"volume":2836}
{"time":"2009-05-07 10:19:07","price":11.61,"volume":5670}
{"time":"2009-05-07 10:19:13","price":11.61,"volume":6766}
{"time":"2009-05-07 10:19:15","price":11.61,"volume":32744}
{"time":"2009-05-07 10:19:15","price":11.61,"volume":2000}
{"time":"2009-05-07 10:19:18","price":11.61,"volume":3948}
{"time":"2009-05-07 10:19:18","price":11.61,"volume":4116}
{"time":"2009-05-07 10:19:39","price":11.605,"volume":22120}
{"time":"2009-05-07 10:19:39","price":11.605,"volume":31804}
{"time":"2009-05-07 10:19:39","price":11.605,"volume":10000}
{"time":"2009-05-07 10:19:40","price":11.605,"volume":2372}
{"time":"2009-05-07 10:19:54","price":11.6,"volume":400}
{"time":"2009-05-07 10:19:55","price":11.605,"volume":6320}
{"time":"2009-05-07 10:19:55","price":11.605,"volume":4120}
{"time":"2009-05-07 10:19:55","price":11.605,"volume":2000}
{"time":"2009-05-07 10:19:55","price":11.605,"volume":1000}
{"time":"2009-05-07 10:19:55","price":11.605,"volume":16558}
{"time":"2009-05-07 10:19:55","price":11.605,"volume":14082}
{"time":"2009-05-07 10:19:55","price":11.605,"volume":3208}
{"time":"2009-05-07 10:19:55","price":11.605,"volume":2712}
{"time":"2009-05-07 10:19:55","price":11.605,"volume":836}
{"time":"2009-05-07 10:19:55","price":11.605,"volume":1600}
{"time":"2009-05-07 10:19:55","price":11.605,"volume":1728}
{"time":"2009-05-07 10:20:03","price":11.605,"volume":2392}
{"time":"2009-05-07 10:20:03","price":11.605,"volume":90}
{"time":"2009-05-07 10:20:03","price":11.605,"volume":518}
{"time":"2009-05-07 10:20:04","price":11.605,"volume":2000}
{"time":"2009-05-07 10:20:15","price":11.605,"volume":2120}
{"time":"2009-05-07 10:20:15","price":11.605,"volume":1054}
{"time":"2009-05-07 10:20:20","price":11.605,"volume":4822}
{"time":"2009-05-07 10:20:20","price":11.605,"volume":1618}
{"time":"2009-05-07 10:20:20","price":11.605,"volume":3560}
{"time":"2009-05-07 10:20:20","price":11.605,"volume":2616}
{"time":"2009-05-07 10:20:25","price":11.605,"volume":1504}
{"time":"2009-05-07 10:20:25","price":11.605,"volume":3978}
{"time":"2009-05-07 10:20:25","price":11.605,"volume":2000}
{"time":"2009-05-07 10:20:25","price":11.605,"volume":1466}
{"time":"2009-05-07 10:20:25","price":11.605,"volume":3720}
{"time":"2009-05-07 10:20:30","price":11.605,"volume":400}
{"time":"2009-05-07 10:20:30","price":11.605,"volume":1096}
{"time":"2009-05-07 10:20:33","price":11.61,"volume":48}
{"time":"2009-05-07 10:20:43","price":11.61,"volume":256}
{"time":"2009-05-07 10:20:52","price":11.605,"volume":2000}
{"time":"2009-05-07 10:20:53","price":11.605,"volume":3594}
{"time":"2009-05-07 10:20:53","price":11.605,"volume":3978}
{"time":"2009-05-07 10:20:53","price":11.61,"volume":4628}
{"time":"2009-05-07 10:20:54","price":11.6,"volume":502}
{"time":"2009-05-07 10:20:57","price":11.6,"volume":2000}
{"time":"2009-05-07 10:20:57","price":11.6,"volume":44}
{"time":"2009-05-07 10:21:11","price":11.605,"volume":1600}
{"time":"2009-05-07 10:21:11","price":11.605,"volume":400}
{"time":"2009-05-07 10:21:13","price":11.605,"volume":14892}
{"time":"2009-05-07 10:21:13","price":11.605,"volume":2000}
{"time":"2009-05-07 10:21:13","price":11.605,"volume":3062}
{"time":"2009-05-07 10:21:13","price":11.605,"volume":1392}
{"time":"2009-05-07 10:21:13","price":11.605,"volume":2000}
{"time":"2009-05-07 10:21:17","price":11.61,"volume":48}
{"time":"2009-05-07 10:21:18","price":11.605,"volume":2000}
{"time":"2009-05-07 10:21:18","price":11.605,"volume":934}
{"time":"2009-05-07 10:21:23","price":11.61,"volume":54}
{"time":"2009-05-07 10:21:23","price":11.61,"volume":7158}
{"time":"2009-05-07 10:21:23","price":11.61,"volume":1906}
{"time":"2009-05-07 10:21:23","price":11.61,"volume":518}
{"time":"2009-05-07 10:21:23","price":11.61,"volume":3958}
{"time":"2009-05-07 10:21:23","price":11.61,"volume":2200}
{"time":"2009-05-07 10:21:23","price":11.61,"volume":3794}
{"time":"2009-05-07 10:21:23","price":11.61,"volume":3978}
{"time":"2009-05-07 10:21:24","price":11.61,"volume":16242}
{"time":"2009-05-07 10:21:24","price":11.61,"volume":342}
{"time":"2009-05-07 10:21:24","price":11.61,"volume":1084}
{"time":"2009-05-07 10:21:26","price":11.61,"volume":9578}
{"time":"2009-05-07 10:21:26","price":11.61,"volume":10410}
{"time":"2009-05-07 10:21:26","price":11.61,"volume":4800}
{"time":"2009-05-07 10:21:26","price":11.61,"volume":2000}
{"time":"2009-05-07 10:21:28","price":11.61,"volume":1000}
{"time":"2009-05-07 10:21:31","price":11.61,"volume":3556}
{"time":"2009-05-07 10:21:31","price":11.61,"volume":456}
{"time":"2009-05-07 10:21:33","price":11.605,"volume":1084}
{"time":"2009-05-07 10:21:35","price":11.6,"volume":200}
{"time":"2009-05-07 10:21:38","price":11.605,"volume":140}
{"time":"2009-05-07 10:21:57","price":11.605,"volume":312}
{"time":"2009-05-07 10:22:04","price":11.605,"volume":1188}
{"time":"2009-05-07 10:22:04","price":11.605,"volume":1452}
{"time":"2009-05-07 10:22:07","price":11.605,"volume":1914}
{"time":"2009-05-07 10:22:07","price":11.605,"volume":4126}
{"time":"2009-05-07 10:22:07","price":11.605,"volume":8960}
{"time":"2009-05-07 10:22:30","price":11.6,"volume":956}
{"time":"2009-05-07 10:22:30","price":11.6,"volume":1772}
{"time":"2009-05-07 10:22:30","price":11.6,"volume":13628}
{"time":"2009-05-07 10:22:30","price":11.6,"volume":10000}
{"time":"2009-05-07 10:22:30","price":11.6,"volume":730}
{"time":"2009-05-07 10:22:30","price":11.6,"volume":15600}
{"time":"2009-05-07 10:22:30","price":11.6,"volume":200}
{"time":"2009-05-07 10:22:30","price":11.6,"volume":15842}
{"time":"2009-05-07 10:22:30","price":11.6,"volume":2000}
{"time":"2009-05-07 10:22:30","price":11.6,"volume":2092}
{"time":"2009-05-07 10:22:30","price":11.6,"volume":444}
{"time":"2009-05-07 10:22:31","price":11.6,"volume":560}
{"time":"2009-05-07 10:22:32","price":11.6,"volume":440}
{"time":"2009-05-07 10:22:34","price":11.595,"volume":4484}
{"time":"2009-05-07 10:22:34","price":11.595,"volume":5516}
{"time":"2009-05-07 10:22:35","price":11.595,"volume":4484}
{"time":"2009-05-07 10:22:35","price":11.595,"volume":4182}
{"time":"2009-05-07 10:22:38","price":11.595,"volume":1334}
{"time":"2009-05-07 10:22:38","price":11.595,"volume":10000}
{"time":"2009-05-07 10:22:38","price":11.595,"volume":5692}
{"time":"2009-05-07 10:22:38","price":11.595,"volume":4308}
{"time":"2009-05-07 10:22:38","price":11.595,"volume":4000}
{"time":"2009-05-07 10:22:47","price":11.6,"volume":15756}
{"time":"2009-05-07 10:22:47","price":11.6,"volume":4114}
{"time":"2009-05-07 10:22:47","price":11.6,"volume":4130}
{"time":"2009-05-07 10:22:47","price":11.6,"volume":15870}
{"time":"2009-05-07 10:22:47","price":11.6,"volume":3124}
{"time":"2009-05-07 10:22:47","price":11.595,"volume":7232}
{"time":"2009-05-07 10:22:47","price":11.595,"volume":2000}
{"time":"2009-05-07 10:22:47","price":11.595,"volume":768}
{"time":"2009-05-07 10:22:47","price":11.6,"volume":5006}
{"time":"2009-05-07 10:22:47","price":11.6,"volume":4114}
{"time":"2009-05-07 10:22:47","price":11.6,"volume":2484}
{"time":"2009-05-07 10:22:47","price":11.6,"volume":6924}
{"time":"2009-05-07 10:22:47","price":11.6,"volume":10478}
{"time":"2009-05-07 10:22:47","price":11.6,"volume":1626}
{"time":"2009-05-07 10:22:50","price":11.6,"volume":10000}
{"time":"2009-05-07 10:22:50","price":11.6,"volume":3302}
{"time":"2009-05-07 10:22:51","price":11.6,"volume":1176}
{"time":"2009-05-07 10:22:51","price":11.6,"volume":4000}
{"time":"2009-05-07 10:22:54","price":11.6,"volume":20000}
{"time":"2009-05-07 10:22:58","price":11.595,"volume":15600}
{"time":"2009-05-07 10:22:59","price":11.595,"volume":4400}
{"time":"2009-05-07 10:23:09","price":11.595,"volume":12200}
{"time":"2009-05-07 10:23:09","price":11.595,"volume":7800}
{"time":"2009-05-07 10:23:15","price":11.6,"volume":12246}
{"time":"2009-05-07 10:23:15","price":11.6,"volume":6000}
{"time":"2009-05-07 10:23:15","price":11.6,"volume":2000}
{"time":"2009-05-07 10:23:15","price":11.6,"volume":1000}
{"time":"2009-05-07 10:23:15","price":11.6,"volume":20000}
{"time":"2009-05-07 10:23:15","price":11.6,"volume":2894}
{"time":"2009-05-07 10:23:15","price":11.595,"volume":1000}
{"time":"2009-05-07 10:23:19","price":11.595,"volume":1000}
{"time":"2009-05-07 10:23:27","price":11.595,"volume":7800}
{"time":"2009-05-07 10:23:27","price":11.595,"volume":5434}
{"time":"2009-05-07 10:23:29","price":11.595,"volume":320}
{"time":"2009-05-07 10:23:34","price":11.595,"volume":400}
{"time":"2009-05-07 10:23:42","price":11.595,"volume":200}
{"time":"2009-05-07 10:23:44","price":11.595,"volume":200}
{"time":"2009-05-07 10:23:44","price":11.595,"volume":4416}
{"time":"2009-05-07 10:23:44","price":11.595,"volume":5384}
{"time":"2009-05-07 10:23:44","price":11.595,"volume":8692}
{"time":"2009-05-07 10:24:17","price":11.595,"volume":1384}
{"time":"2009-05-07 10:24:17","price":11.595,"volume":6448}
{"time":"2009-05-07 10:24:20","price":11.595,"volume":474}
{"time":"2009-05-07 10:24:21","price":11.595,"volume":474}
{"time":"2009-05-07 10:24:21","price":11.595,"volume":474}
{"time":"2009-05-07 10:24:21","price":11.595,"volume":474}
{"time":"2009-05-07 10:24:21","price":11.595,"volume":474}
{"time":"2009-05-07 10:24:21","price":11.595,"volume":1020}
{"time":"2009-05-07 10:24:21","price":11.595,"volume":474}
{"time":"2009-05-07 10:24:43","price":11.595,"volume":2482}
{"time":"2009-05-07 10:25:11","price":11.595,"volume":2806}
{"time":"2009-05-07 10:25:11","price":11.595,"volume":494}
{"time":"2009-05-07 10:25:12","price":11.6,"volume":1230}
{"time":"2009-05-07 10:25:12","price":11.6,"volume":15248}
{"time":"2009-05-07 10:25:12","price":11.6,"volume":4000}
{"time":"2009-05-07 10:25:12","price":11.6,"volume":6602}
{"time":"2009-05-07 10:25:13","price":11.6,"volume":3398}
{"time":"2009-05-07 10:25:13","price":11.6,"volume":1600}
{"time":"2009-05-07 10:25:13","price":11.6,"volume":6000}
{"time":"2009-05-07 10:25:13","price":11.6,"volume":8670}
{"time":"2009-05-07 10:25:13","price":11.6,"volume":1600}
{"time":"2009-05-07 10:25:13","price":11.6,"volume":2000}
{"time":"2009-05-07 10:25:13","price":11.6,"volume":3380}
{"time":"2009-05-07 10:25:13","price":11.6,"volume":3000}
{"time":"2009-05-07 10:25:13","price":11.6,"volume":3000}
{"time":"2009-05-07 10:25:14","price":11.6,"volume":4132}
{"time":"2009-05-07 10:25:14","price":11.6,"volume":23726}
{"time":"2009-05-07 10:25:15","price":11.6,"volume":4}
{"time":"2009-05-07 10:25:23","price":11.6,"volume":1106}
{"time":"2009-05-07 10:25:23","price":11.595,"volume":286}
{"time":"2009-05-07 10:25:23","price":11.595,"volume":32}
{"time":"2009-05-07 10:25:31","price":11.6,"volume":2000}
{"time":"2009-05-07 10:26:02","price":11.6,"volume":494}
{"time":"2009-05-07 10:26:26","price":11.6,"volume":3808}
{"time":"2009-05-07 10:26:26","price":11.6,"volume":812}
{"time":"2009-05-07 10:26:27","price":11.6,"volume":2438}
{"time":"2009-05-07 10:26:27","price":11.6,"volume":1728}
{"time":"2009-05-07 10:26:30","price":11.6,"volume":10472}
{"time":"2009-05-07 10:26:30","price":11.6,"volume":400}
{"time":"2009-05-07 10:26:36","price":11.595,"volume":4572}
{"time":"2009-05-07 10:26:36","price":11.595,"volume":8076}
{"time":"2009-05-07 10:26:36","price":11.595,"volume":2}
{"time":"2009-05-07 10:26:36","price":11.595,"volume":370}
{"time":"2009-05-07 10:26:36","price":11.595,"volume":1000}
{"time":"2009-05-07 10:26:36","price":11.595,"volume":2000}
{"time":"2009-05-07 10:26:36","price":11.595,"volume":128}
{"time":"2009-05-07 10:26:36","price":11.595,"volume":6826}
{"time":"2009-05-07 10:26:36","price":11.595,"volume":2000}
{"time":"2009-05-07 10:26:44","price":11.595,"volume":4000}
{"time":"2009-05-07 10:26:45","price":11.595,"volume":2086}
{"time":"2009-05-07 10:26:48","price":11.595,"volume":60}
{"time":"2009-05-07 10:27:55","price":11.595,"volume":2296}
{"time":"2009-05-07 10:27:58","price":11.595,"volume":400}
{"time":"2009-05-07 10:28:02","price":11.6,"volume":14484}
{"time":"2009-05-07 10:28:02","price":11.6,"volume":1600}
{"time":"2009-05-07 10:28:02","price":11.6,"volume":4130}
{"time":"2009-05-07 10:28:02","price":11.6,"volume":300}
{"time":"2009-05-07 10:28:02","price":11.6,"volume":16244}
{"time":"2009-05-07 10:28:02","price":11.6,"volume":3600}
{"time":"2009-05-07 10:28:02","price":11.6,"volume":1488}
{"time":"2009-05-07 10:28:02","price":11.6,"volume":1672}
{"time":"2009-05-07 10:28:02","price":11.6,"volume":808}
{"time":"2009-05-07 10:28:03","price":11.6,"volume":4142}
{"time":"2009-05-07 10:28:03","price":11.6,"volume":10118}
{"time":"2009-05-07 10:28:03","price":11.6,"volume":970}
{"time":"2009-05-07 10:28:05","price":11.6,"volume":3172}
{"time":"2009-05-07 10:28:05","price":11.6,"volume":5158}
{"time":"2009-05-07 10:28:05","price":11.6,"volume":498}
{"time":"2009-05-07 10:29:03","price":11.605,"volume":1000}
{"time":"2009-05-07 10:29:07","price":11.605,"volume":9000}
{"time":"2009-05-07 10:29:07","price":11.605,"volume":10000}
{"time":"2009-05-07 10:29:07","price":11.605,"volume":2980}
{"time":"2009-05-07 10:29:08","price":11.605,"volume":1600}
{"time":"2009-05-07 10:29:08","price":11.605,"volume":10000}
{"time":"2009-05-07 10:29:08","price":11.605,"volume":600}
{"time":"2009-05-07 10:29:15","price":11.6,"volume":3502}
{"time":"2009-05-07 10:29:15","price":11.6,"volume":9180}
{"time":"2009-05-07 10:29:15","price":11.6,"volume":3148}
{"time":"2009-05-07 10:29:15","price":11.6,"volume":2400}
{"time":"2009-05-07 10:29:15","price":11.6,"volume":3124}
{"time":"2009-05-07 10:29:15","price":11.6,"volume":2000}
{"time":"2009-05-07 10:29:15","price":11.6,"volume":7070}
{"time":"2009-05-07 10:29:15","price":11.6,"volume":1000}
{"time":"2009-05-07 10:29:15","price":11.6,"volume":15600}
{"time":"2009-05-07 10:29:15","price":11.6,"volume":1808}
{"time":"2009-05-07 10:29:15","price":11.6,"volume":1168}
{"time":"2009-05-07 10:29:21","price":11.6,"volume":3232}
{"time":"2009-05-07 10:29:21","price":11.6,"volume":200}
{"time":"2009-05-07 10:29:21","price":11.6,"volume":3432}
{"time":"2009-05-07 10:29:21","price":11.6,"volume":9160}
{"time":"2009-05-07 10:29:21","price":11.6,"volume":8668}
{"time":"2009-05-07 10:29:21","price":11.6,"volume":492}
{"time":"2009-05-07 10:29:21","price":11.6,"volume":4818}
{"time":"2009-05-07 10:29:22","price":11.6,"volume":492}
{"time":"2009-05-07 10:29:35","price":11.605,"volume":10}
{"time":"2009-05-07 10:29:35","price":11.6,"volume":2000}
{"time":"2009-05-07 10:29:40","price":11.605,"volume":1000}
{"time":"2009-05-07 10:30:37","price":11.595,"volume":204}
{"time":"2009-05-07 10:30:37","price":11.595,"volume":4796}
{"time":"2009-05-07 10:30:37","price":11.595,"volume":2506}
{"time":"2009-05-07 10:30:37","price":11.595,"volume":2494}
{"time":"2009-05-07 10:30:41","price":11.6,"volume":200}
{"time":"2009-05-07 10:30:48","price":11.595,"volume":600}
{"time":"2009-05-07 10:30:50","price":11.6,"volume":4742}
{"time":"2009-05-07 10:30:50","price":11.6,"volume":58}
{"time":"2009-05-07 10:31:02","price":11.595,"volume":1022}
{"time":"2009-05-07 10:31:02","price":11.595,"volume":7498}
{"time":"2009-05-07 10:31:02","price":11.595,"volume":2614}
{"time":"2009-05-07 10:31:02","price":11.595,"volume":2000}
{"time":"2009-05-07 10:31:02","price":11.595,"volume":1694}
{"time":"2009-05-07 10:31:02","price":11.595,"volume":35172}
{"time":"2009-05-07 10:31:03","price":11.6,"volume":1542}
{"time":"2009-05-07 10:31:04","price":11.6,"volume":12200}
{"time":"2009-05-07 10:31:09","price":11.605,"volume":8990}
{"time":"2009-05-07 10:31:09","price":11.605,"volume":2000}
{"time":"2009-05-07 10:31:09","price":11.605,"volume":2000}
{"time":"2009-05-07 10:31:09","price":11.605,"volume":2000}
{"time":"2009-05-07 10:31:09","price":11.605,"volume":1000}
{"time":"2009-05-07 10:31:09","price":11.605,"volume":3296}
{"time":"2009-05-07 10:31:09","price":11.605,"volume":1400}
{"time":"2009-05-07 10:31:09","price":11.605,"volume":1000}
{"time":"2009-05-07 10:31:09","price":11.605,"volume":3000}
{"time":"2009-05-07 10:31:13","price":11.605,"volume":10000}
{"time":"2009-05-07 10:31:15","price":11.6,"volume":2812}
{"time":"2009-05-07 10:31:15","price":11.6,"volume":8346}
{"time":"2009-05-07 10:31:15","price":11.6,"volume":2000}
{"time":"2009-05-07 10:31:15","price":11.6,"volume":2000}
{"time":"2009-05-07 10:31:15","price":11.595,"volume":1174}
{"time":"2009-05-07 10:31:15","price":11.595,"volume":2064}
{"time":"2009-05-07 10:31:15","price":11.595,"volume":2000}
{"time":"2009-05-07 10:31:15","price":11.595,"volume":29604}
{"time":"2009-05-07 10:31:16","price":11.605,"volume":2200}
{"time":"2009-05-07 10:31:17","price":11.595,"volume":4790}
{"time":"2009-05-07 10:31:18","price":11.595,"volume":210}
{"time":"2009-05-07 10:31:21","price":11.6,"volume":1000}
{"time":"2009-05-07 10:31:26","price":11.6,"volume":790}
{"time":"2009-05-07 10:31:26","price":11.6,"volume":15910}
{"time":"2009-05-07 10:31:26","price":11.6,"volume":1300}
{"time":"2009-05-07 10:31:27","price":11.6,"volume":600}
{"time":"2009-05-07 10:31:36","price":11.6,"volume":8578}
{"time":"2009-05-07 10:31:39","price":11.6,"volume":1436}
{"time":"2009-05-07 10:31:40","price":11.6,"volume":18000}
{"time":"2009-05-07 10:31:40","price":11.6,"volume":18000}
{"time":"2009-05-07 10:31:40","price":11.6,"volume":3986}
{"time":"2009-05-07 10:31:40","price":11.6,"volume":3072}
{"time":"2009-05-07 10:31:41","price":11.6,"volume":10942}
{"time":"2009-05-07 10:31:44","price":11.605,"volume":1162}
{"time":"2009-05-07 10:31:55","price":11.6,"volume":7476}
{"time":"2009-05-07 10:31:55","price":11.6,"volume":2600}
{"time":"2009-05-07 10:31:55","price":11.6,"volume":600}
{"time":"2009-05-07 10:31:55","price":11.6,"volume":2536}
{"time":"2009-05-07 10:31:56","price":11.6,"volume":2524}
{"time":"2009-05-07 10:31:59","price":11.6,"volume":1112}
{"time":"2009-05-07 10:31:59","price":11.6,"volume":1000}
{"time":"2009-05-07 10:32:02","price":11.6,"volume":2828}
{"time":"2009-05-07 10:32:02","price":11.6,"volume":7172}
{"time":"2009-05-07 10:32:08","price":11.6,"volume":10000}
{"time":"2009-05-07 10:32:08","price":11.6,"volume":8190}
{"time":"2009-05-07 10:32:08","price":11.6,"volume":1810}
{"time":"2009-05-07 10:32:08","price":11.6,"volume":2530}
{"time":"2009-05-07 10:32:08","price":11.6,"volume":3000}
{"time":"2009-05-07 10:32:08","price":11.6,"volume":2660}
{"time":"2009-05-07 10:32:08","price":11.605,"volume":10000}
{"time":"2009-05-07 10:32:08","price":11.605,"volume":792}
{"time":"2009-05-07 10:32:08","price":11.605,"volume":814}
{"time":"2009-05-07 10:32:08","price":11.605,"volume":2276}
{"time":"2009-05-07 10:32:08","price":11.6,"volume":7340}
{"time":"2009-05-07 10:32:08","price":11.6,"volume":2080}
{"time":"2009-05-07 10:32:28","price":11.605,"volume":6000}
{"time":"2009-05-07 10:32:28","price":11.605,"volume":2572}
{"time":"2009-05-07 10:32:30","price":11.605,"volume":4670}
{"time":"2009-05-07 10:32:36","price":11.6,"volume":8938}
{"time":"2009-05-07 10:32:36","price":11.6,"volume":2000}
{"time":"2009-05-07 10:32:36","price":11.6,"volume":10000}
{"time":"2009-05-07 10:32:36","price":11.6,"volume":1000}
{"time":"2009-05-07 10:32:36","price":11.6,"volume":2926}
{"time":"2009-05-07 10:32:36","price":11.6,"volume":4588}
{"time":"2009-05-07 10:33:03","price":11.61,"volume":3310}
{"time":"2009-05-07 10:33:03","price":11.61,"volume":1064}
{"time":"2009-05-07 10:33:03","price":11.61,"volume":2000}
{"time":"2009-05-07 10:33:03","price":11.61,"volume":16344}
{"time":"2009-05-07 10:33:03","price":11.61,"volume":1000}
{"time":"2009-05-07 10:33:03","price":11.61,"volume":10000}
{"time":"2009-05-07 10:33:03","price":11.61,"volume":3000}
{"time":"2009-05-07 10:33:03","price":11.61,"volume":2000}
{"time":"2009-05-07 10:33:03","price":11.61,"volume":1996}
{"time":"2009-05-07 10:33:03","price":11.61,"volume":2872}
{"time":"2009-05-07 10:33:03","price":11.61,"volume":16468}
{"time":"2009-05-07 10:33:03","price":11.615,"volume":5916}
{"time":"2009-05-07 10:33:04","price":11.61,"volume":4608}
{"time":"2009-05-07 10:33:09","price":11.615,"volume":4768}
{"time":"2009-05-07 10:33:10","price":11.615,"volume":1232}
{"time":"2009-05-07 10:33:10","price":11.615,"volume":1600}
{"time":"2009-05-07 10:33:10","price":11.615,"volume":1838}
{"time":"2009-05-07 10:33:12","price":11.61,"volume":2000}
{"time":"2009-05-07 10:33:12","price":11.61,"volume":6040}
{"time":"2009-05-07 10:33:12","price":11.61,"volume":496}
{"time":"2009-05-07 10:33:20","price":11.61,"volume":12200}
{"time":"2009-05-07 10:33:20","price":11.61,"volume":918}
{"time":"2009-05-07 10:33:21","price":11.61,"volume":110}
{"time":"2009-05-07 10:33:22","price":11.61,"volume":10000}
{"time":"2009-05-07 10:33:22","price":11.61,"volume":6088}
{"time":"2009-05-07 10:33:22","price":11.615,"volume":3410}
{"time":"2009-05-07 10:33:24","price":11.61,"volume":1372}
{"time":"2009-05-07 10:33:25","price":11.61,"volume":1372}
{"time":"2009-05-07 10:33:26","price":11.61,"volume":1030}
{"time":"2009-05-07 10:33:27","price":11.61,"volume":138}
{"time":"2009-05-07 10:33:32","price":11.61,"volume":1000}
{"time":"2009-05-07 10:33:32","price":11.615,"volume":3606}
{"time":"2009-05-07 10:33:33","price":11.61,"volume":5790}
{"time":"2009-05-07 10:33:38","price":11.61,"volume":20000}
{"time":"2009-05-07 10:33:38","price":11.61,"volume":3030}
{"time":"2009-05-07 10:33:39","price":11.615,"volume":1146}
{"time":"2009-05-07 10:33:39","price":11.615,"volume":248}
{"time":"2009-05-07 10:33:39","price":11.615,"volume":7412}
{"time":"2009-05-07 10:33:40","price":11.615,"volume":4392}
{"time":"2009-05-07 10:33:43","price":11.61,"volume":2000}
{"time":"2009-05-07 10:33:43","price":11.61,"volume":12650}
{"time":"2009-05-07 10:33:43","price":11.61,"volume":4554}
{"time":"2009-05-07 10:33:43","price":11.61,"volume":1600}
{"time":"2009-05-07 10:33:43","price":11.61,"volume":18000}
{"time":"2009-05-07 10:33:43","price":11.61,"volume":11196}
{"time":"2009-05-07 10:33:43","price":11.615,"volume":3992}
{"time":"2009-05-07 10:33:45","price":11.61,"volume":4756}
{"time":"2009-05-07 10:33:45","price":11.61,"volume":200}
{"time":"2009-05-07 10:33:45","price":11.61,"volume":10000}
{"time":"2009-05-07 10:33:45","price":11.61,"volume":2000}
{"time":"2009-05-07 10:33:47","price":11.61,"volume":2048}
{"time":"2009-05-07 10:33:49","price":11.61,"volume":12600}
{"time":"2009-05-07 10:33:49","price":11.61,"volume":2000}
{"time":"2009-05-07 10:33:56","price":11.61,"volume":904}
{"time":"2009-05-07 10:33:56","price":11.61,"volume":10000}
{"time":"2009-05-07 10:33:58","price":11.61,"volume":5730}
{"time":"2009-05-07 10:33:59","price":11.61,"volume":780}
{"time":"2009-05-07 10:34:01","price":11.605,"volume":48}
{"time":"2009-05-07 10:34:02","price":11.61,"volume":578}
{"time":"2009-05-07 10:34:02","price":11.61,"volume":7598}
{"time":"2009-05-07 10:34:02","price":11.61,"volume":3868}
{"time":"2009-05-07 10:34:02","price":11.61,"volume":3466}
{"time":"2009-05-07 10:34:02","price":11.61,"volume":1078}
{"time":"2009-05-07 10:34:02","price":11.61,"volume":5410}
{"time":"2009-05-07 10:34:02","price":11.615,"volume":2782}
{"time":"2009-05-07 10:34:02","price":11.61,"volume":94}
{"time":"2009-05-07 10:34:02","price":11.61,"volume":7906}
{"time":"2009-05-07 10:34:02","price":11.61,"volume":2708}
{"time":"2009-05-07 10:34:03","price":11.61,"volume":1200}
{"time":"2009-05-07 10:34:03","price":11.61,"volume":1200}
{"time":"2009-05-07 10:34:09","price":11.61,"volume":73596}
{"time":"2009-05-07 10:34:13","price":11.61,"volume":13298}
{"time":"2009-05-07 10:34:17","price":11.615,"volume":400}
{"time":"2009-05-07 10:34:18","price":11.61,"volume":480}
{"time":"2009-05-07 10:34:18","price":11.61,"volume":2000}
{"time":"2009-05-07 10:34:18","price":11.61,"volume":2600}
{"time":"2009-05-07 10:34:18","price":11.61,"volume":3412}
{"time":"2009-05-07 10:34:18","price":11.61,"volume":772}
{"time":"2009-05-07 10:34:25","price":11.605,"volume":4382}
{"time":"2009-05-07 10:34:26","price":11.61,"volume":100}
{"time":"2009-05-07 10:34:43","price":11.61,"volume":500}
{"time":"2009-05-07 10:35:04","price":11.61,"volume":3000}
{"time":"2009-05-07 10:35:12","price":11.61,"volume":400}
{"time":"2009-05-07 10:35:20","price":11.61,"volume":28032}
{"time":"2009-05-07 10:35:22","price":11.61,"volume":38000}
{"time":"2009-05-07 10:35:22","price":11.61,"volume":2000}
{"time":"2009-05-07 10:35:59","price":11.605,"volume":306}
{"time":"2009-05-07 10:35:59","price":11.605,"volume":4116}
{"time":"2009-05-07 10:35:59","price":11.605,"volume":2044}
{"time":"2009-05-07 10:35:59","price":11.605,"volume":16378}
{"time":"2009-05-07 10:35:59","price":11.605,"volume":2000}
{"time":"2009-05-07 10:35:59","price":11.605,"volume":644}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":2000}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":1000}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":10000}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":800}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":200}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":4376}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":17330}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":4000}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":3600}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":1236}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":400}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":12200}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":1000}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":4778}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":2000}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":1000}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":12862}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":1874}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":5950}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":4382}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":216}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":4932}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":940}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":1156}
{"time":"2009-05-07 10:35:59","price":11.6,"volume":6670}
{"time":"2009-05-07 10:36:00","price":11.6,"volume":22000}
{"time":"2009-05-07 10:36:00","price":11.6,"volume":12000}
{"time":"2009-05-07 10:36:00","price":11.6,"volume":24000}
{"time":"2009-05-07 10:36:00","price":11.6,"volume":11610}
{"time":"2009-05-07 10:36:00","price":11.6,"volume":2808}
{"time":"2009-05-07 10:36:00","price":11.6,"volume":1800}
{"time":"2009-05-07 10:36:00","price":11.605,"volume":5782}
{"time":"2009-05-07 10:36:00","price":11.595,"volume":6906}
{"time":"2009-05-07 10:36:00","price":11.595,"volume":1938}
{"time":"2009-05-07 10:36:00","price":11.6,"volume":7920}
{"time":"2009-05-07 10:36:00","price":11.605,"volume":3000}
{"time":"2009-05-07 10:36:00","price":11.605,"volume":4000}
{"time":"2009-05-07 10:36:00","price":11.6,"volume":612}
{"time":"2009-05-07 10:36:00","price":11.605,"volume":2000}
{"time":"2009-05-07 10:36:00","price":11.605,"volume":13000}
{"time":"2009-05-07 10:36:00","price":11.6,"volume":5682}
{"time":"2009-05-07 10:36:00","price":11.6,"volume":4080}
{"time":"2009-05-07 10:36:00","price":11.605,"volume":2698}
{"time":"2009-05-07 10:36:00","price":11.605,"volume":4000}
{"time":"2009-05-07 10:36:00","price":11.605,"volume":2000}
{"time":"2009-05-07 10:36:00","price":11.605,"volume":3116}
{"time":"2009-05-07 10:36:01","price":11.605,"volume":4000}
{"time":"2009-05-07 10:36:12","price":11.6,"volume":42}
{"time":"2009-05-07 10:36:14","price":11.605,"volume":1194}
{"time":"2009-05-07 10:36:27","price":11.6,"volume":2434}
{"time":"2009-05-07 10:36:33","price":11.6,"volume":1694}
{"time":"2009-05-07 10:36:41","price":11.605,"volume":1000}
{"time":"2009-05-07 10:37:26","price":11.6,"volume":164}
{"time":"2009-05-07 10:37:26","price":11.6,"volume":15600}
{"time":"2009-05-07 10:37:26","price":11.6,"volume":1200}
{"time":"2009-05-07 10:37:26","price":11.6,"volume":800}
{"time":"2009-05-07 10:37:26","price":11.6,"volume":2000}
{"time":"2009-05-07 10:37:26","price":11.6,"volume":5660}
{"time":"2009-05-07 10:37:26","price":11.6,"volume":9692}
{"time":"2009-05-07 10:37:26","price":11.6,"volume":2000}
{"time":"2009-05-07 10:37:26","price":11.6,"volume":4028}
{"time":"2009-05-07 10:37:26","price":11.6,"volume":2}
{"time":"2009-05-07 10:37:26","price":11.6,"volume":17018}
{"time":"2009-05-07 10:37:26","price":11.6,"volume":4000}
{"time":"2009-05-07 10:37:28","price":11.595,"volume":1156}
{"time":"2009-05-07 10:37:28","price":11.595,"volume":3990}
{"time":"2009-05-07 10:37:28","price":11.595,"volume":1272}
{"time":"2009-05-07 10:37:28","price":11.595,"volume":1314}
{"time":"2009-05-07 10:37:28","price":11.595,"volume":612}
{"time":"2009-05-07 10:37:28","price":11.595,"volume":1548}
{"time":"2009-05-07 10:37:29","price":11.6,"volume":37836}
{"time":"2009-05-07 10:37:29","price":11.6,"volume":2164}
{"time":"2009-05-07 10:37:37","price":11.595,"volume":10000}
{"time":"2009-05-07 10:37:37","price":11.595,"volume":2000}
{"time":"2009-05-07 10:37:37","price":11.595,"volume":2024}
{"time":"2009-05-07 10:37:37","price":11.595,"volume":2000}
{"time":"2009-05-07 10:37:37","price":11.595,"volume":600}
{"time":"2009-05-07 10:37:38","price":11.6,"volume":13200}
{"time":"2009-05-07 10:37:38","price":11.6,"volume":1100}
{"time":"2009-05-07 10:37:38","price":11.6,"volume":12100}
{"time":"2009-05-07 10:37:38","price":11.6,"volume":7900}
{"time":"2009-05-07 10:37:38","price":11.6,"volume":200}
{"time":"2009-05-07 10:37:38","price":11.6,"volume":2000}
{"time":"2009-05-07 10:37:38","price":11.6,"volume":1000}
{"time":"2009-05-07 10:37:38","price":11.6,"volume":2100}
{"time":"2009-05-07 10:37:38","price":11.6,"volume":2000}
{"time":"2009-05-07 10:37:48","price":11.6,"volume":10620}
{"time":"2009-05-07 10:37:48","price":11.6,"volume":9380}
{"time":"2009-05-07 10:38:24","price":11.595,"volume":110}
{"time":"2009-05-07 10:38:33","price":11.6,"volume":300}
{"time":"2009-05-07 10:38:37","price":11.595,"volume":488}
{"time":"2009-05-07 10:38:58","price":11.595,"volume":1872}
{"time":"2009-05-07 10:38:58","price":11.595,"volume":4572}
{"time":"2009-05-07 10:39:07","price":11.6,"volume":28974}
{"time":"2009-05-07 10:39:07","price":11.6,"volume":404}
{"time":"2009-05-07 10:39:07","price":11.6,"volume":2890}
{"time":"2009-05-07 10:39:07","price":11.6,"volume":110}
{"time":"2009-05-07 10:39:07","price":11.605,"volume":4096}
{"time":"2009-05-07 10:39:08","price":11.605,"volume":5904}
{"time":"2009-05-07 10:39:08","price":11.605,"volume":9170}
{"time":"2009-05-07 10:39:10","price":11.61,"volume":12200}
{"time":"2009-05-07 10:39:28","price":11.6,"volume":1024}
{"time":"2009-05-07 10:39:28","price":11.6,"volume":1360}
{"time":"2009-05-07 10:39:28","price":11.6,"volume":1616}
{"time":"2009-05-07 10:39:36","price":11.6,"volume":2130}
{"time":"2009-05-07 10:39:40","price":11.6,"volume":1538}
{"time":"2009-05-07 10:39:41","price":11.6,"volume":400}
{"time":"2009-05-07 10:39:41","price":11.6,"volume":2000}
{"time":"2009-05-07 10:39:41","price":11.6,"volume":1532}
{"time":"2009-05-07 10:39:45","price":11.605,"volume":1000}
{"time":"2009-05-07 10:39:56","price":11.605,"volume":2080}
{"time":"2009-05-07 10:40:13","price":11.605,"volume":12456}
{"time":"2009-05-07 10:40:13","price":11.605,"volume":2000}
{"time":"2009-05-07 10:40:13","price":11.605,"volume":94}
{"time":"2009-05-07 10:40:13","price":11.605,"volume":2914}
{"time":"2009-05-07 10:40:13","price":11.605,"volume":6820}
{"time":"2009-05-07 10:40:13","price":11.61,"volume":2496}
{"time":"2009-05-07 10:40:13","price":11.605,"volume":5056}
{"time":"2009-05-07 10:40:13","price":11.605,"volume":1724}
{"time":"2009-05-07 10:40:13","price":11.605,"volume":11388}
{"time":"2009-05-07 10:40:14","price":11.61,"volume":4008}
{"time":"2009-05-07 10:40:14","price":11.61,"volume":2992}
{"time":"2009-05-07 10:40:14","price":11.61,"volume":3058}
{"time":"2009-05-07 10:40:14","price":11.61,"volume":3058}
{"time":"2009-05-07 10:40:14","price":11.61,"volume":892}
{"time":"2009-05-07 10:40:14","price":11.61,"volume":2166}
{"time":"2009-05-07 10:40:14","price":11.61,"volume":2938}
{"time":"2009-05-07 10:40:14","price":11.61,"volume":8358}
{"time":"2009-05-07 10:40:16","price":11.61,"volume":220}
{"time":"2009-05-07 10:40:16","price":11.61,"volume":912}
{"time":"2009-05-07 10:40:16","price":11.61,"volume":1552}
{"time":"2009-05-07 10:40:16","price":11.61,"volume":2710}
{"time":"2009-05-07 10:40:18","price":11.61,"volume":17284}
{"time":"2009-05-07 10:40:18","price":11.61,"volume":7302}
{"time":"2009-05-07 10:40:21","price":11.615,"volume":1022}
{"time":"2009-05-07 10:40:21","price":11.615,"volume":2000}
{"time":"2009-05-07 10:40:21","price":11.615,"volume":4000}
{"time":"2009-05-07 10:40:21","price":11.615,"volume":3510}
{"time":"2009-05-07 10:40:22","price":11.615,"volume":2000}
{"time":"2009-05-07 10:40:22","price":11.615,"volume":12490}
{"time":"2009-05-07 10:40:22","price":11.615,"volume":9822}
{"time":"2009-05-07 10:40:37","price":11.615,"volume":2000}
{"time":"2009-05-07 10:40:54","price":11.62,"volume":2000}
{"time":"2009-05-07 10:40:54","price":11.62,"volume":2000}
{"time":"2009-05-07 10:40:54","price":11.62,"volume":1000}
{"time":"2009-05-07 10:40:54","price":11.62,"volume":4880}
{"time":"2009-05-07 10:40:54","price":11.62,"volume":1320}
{"time":"2009-05-07 10:40:54","price":11.62,"volume":10000}
{"time":"2009-05-07 10:40:54","price":11.62,"volume":4558}
{"time":"2009-05-07 10:40:55","price":11.62,"volume":15442}
{"time":"2009-05-07 10:40:55","price":11.62,"volume":14858}
{"time":"2009-05-07 10:40:55","price":11.62,"volume":9822}
{"time":"2009-05-07 10:40:55","price":11.62,"volume":3162}
{"time":"2009-05-07 10:40:56","price":11.62,"volume":2590}
{"time":"2009-05-07 10:40:56","price":11.62,"volume":2000}
{"time":"2009-05-07 10:40:56","price":11.625,"volume":102}
{"time":"2009-05-07 10:40:56","price":11.625,"volume":102}
{"time":"2009-05-07 10:40:58","price":11.625,"volume":3000}
{"time":"2009-05-07 10:40:58","price":11.625,"volume":24946}
{"time":"2009-05-07 10:40:58","price":11.625,"volume":50000}
{"time":"2009-05-07 10:40:58","price":11.625,"volume":3220}
{"time":"2009-05-07 10:41:00","price":11.63,"volume":23754}
{"time":"2009-05-07 10:41:00","price":11.63,"volume":6718}
{"time":"2009-05-07 10:41:00","price":11.63,"volume":3000}
{"time":"2009-05-07 10:41:00","price":11.63,"volume":260}
{"time":"2009-05-07 10:41:00","price":11.63,"volume":1926}
{"time":"2009-05-07 10:41:00","price":11.63,"volume":4490}
{"time":"2009-05-07 10:41:00","price":11.63,"volume":2802}
{"time":"2009-05-07 10:41:00","price":11.63,"volume":1288}
{"time":"2009-05-07 10:41:04","price":11.635,"volume":10000}
{"time":"2009-05-07 10:41:04","price":11.635,"volume":3000}
{"time":"2009-05-07 10:41:04","price":11.635,"volume":4000}
{"time":"2009-05-07 10:41:04","price":11.635,"volume":16398}
{"time":"2009-05-07 10:41:05","price":11.64,"volume":1138}
{"time":"2009-05-07 10:41:06","price":11.64,"volume":18862}
{"time":"2009-05-07 10:41:06","price":11.64,"volume":5000}
{"time":"2009-05-07 10:41:06","price":11.64,"volume":2000}
{"time":"2009-05-07 10:41:06","price":11.64,"volume":10000}
{"time":"2009-05-07 10:41:06","price":11.64,"volume":560}
{"time":"2009-05-07 10:41:06","price":11.64,"volume":208}
{"time":"2009-05-07 10:41:31","price":11.645,"volume":1200}
{"time":"2009-05-07 10:41:31","price":11.645,"volume":8780}
{"time":"2009-05-07 10:41:31","price":11.645,"volume":2106}
{"time":"2009-05-07 10:41:32","price":11.645,"volume":7894}
{"time":"2009-05-07 10:41:32","price":11.645,"volume":1800}
{"time":"2009-05-07 10:41:33","price":11.645,"volume":4}
{"time":"2009-05-07 10:41:34","price":11.65,"volume":1000}
{"time":"2009-05-07 10:41:34","price":11.65,"volume":2000}
{"time":"2009-05-07 10:41:34","price":11.65,"volume":1000}
{"time":"2009-05-07 10:41:34","price":11.65,"volume":1000}
{"time":"2009-05-07 10:41:34","price":11.65,"volume":1000}
{"time":"2009-05-07 10:41:34","price":11.65,"volume":400}
{"time":"2009-05-07 10:41:34","price":11.65,"volume":400}
{"time":"2009-05-07 10:41:34","price":11.65,"volume":50000}
{"time":"2009-05-07 10:41:34","price":11.65,"volume":70000}
{"time":"2009-05-07 10:41:34","price":11.65,"volume":540}
{"time":"2009-05-07 10:41:34","price":11.65,"volume":20000}
{"time":"2009-05-07 10:41:34","price":11.65,"volume":2000}
{"time":"2009-05-07 10:41:34","price":11.65,"volume":50000}
{"time":"2009-05-07 10:41:34","price":11.65,"volume":3000}
{"time":"2009-05-07 10:41:34","price":11.65,"volume":4000}
{"time":"2009-05-07 10:41:34","price":11.65,"volume":4328}
{"time":"2009-05-07 10:41:34","price":11.65,"volume":15316}
{"time":"2009-05-07 10:41:34","price":11.65,"volume":2902}
{"time":"2009-05-07 10:41:34","price":11.65,"volume":1114}
{"time":"2009-05-07 10:41:41","price":11.65,"volume":16982}
{"time":"2009-05-07 10:41:41","price":11.65,"volume":45384}
{"time":"2009-05-07 10:41:42","price":11.65,"volume":1854}
{"time":"2009-05-07 10:41:42","price":11.65,"volume":2290}
{"time":"2009-05-07 10:41:42","price":11.645,"volume":708}
{"time":"2009-05-07 10:41:42","price":11.645,"volume":3400}
{"time":"2009-05-07 10:41:42","price":11.645,"volume":1200}
{"time":"2009-05-07 10:41:42","price":11.645,"volume":2000}
{"time":"2009-05-07 10:41:42","price":11.645,"volume":2092}
{"time":"2009-05-07 10:41:42","price":11.645,"volume":17744}
{"time":"2009-05-07 10:41:42","price":11.645,"volume":14118}
{"time":"2009-05-07 10:41:42","price":11.645,"volume":112}
{"time":"2009-05-07 10:41:42","price":11.65,"volume":5344}
{"time":"2009-05-07 10:41:42","price":11.65,"volume":3368}
{"time":"2009-05-07 10:41:43","price":11.65,"volume":46632}
{"time":"2009-05-07 10:41:43","price":11.65,"volume":14472}
{"time":"2009-05-07 10:41:43","price":11.65,"volume":2000}
{"time":"2009-05-07 10:41:43","price":11.65,"volume":1000}
{"time":"2009-05-07 10:41:43","price":11.65,"volume":3000}
{"time":"2009-05-07 10:41:43","price":11.65,"volume":70000}
{"time":"2009-05-07 10:41:43","price":11.65,"volume":12896}
{"time":"2009-05-07 10:41:43","price":11.645,"volume":15934}
{"time":"2009-05-07 10:41:43","price":11.645,"volume":204}
{"time":"2009-05-07 10:41:46","price":11.645,"volume":3796}
{"time":"2009-05-07 10:41:49","price":11.645,"volume":6778}
{"time":"2009-05-07 10:41:49","price":11.645,"volume":16602}
{"time":"2009-05-07 10:41:54","price":11.645,"volume":4000}
{"time":"2009-05-07 10:41:54","price":11.64,"volume":1710}
{"time":"2009-05-07 10:41:54","price":11.64,"volume":12200}
{"time":"2009-05-07 10:41:54","price":11.64,"volume":2000}
{"time":"2009-05-07 10:41:54","price":11.64,"volume":34090}
{"time":"2009-05-07 10:41:55","price":11.64,"volume":1600}
{"time":"2009-05-07 10:41:56","price":11.64,"volume":14310}
{"time":"2009-05-07 10:42:00","price":11.64,"volume":616}
{"time":"2009-05-07 10:42:03","price":11.635,"volume":4612}
{"time":"2009-05-07 10:42:05","price":11.63,"volume":2000}
{"time":"2009-05-07 10:42:05","price":11.63,"volume":1000}
{"time":"2009-05-07 10:42:05","price":11.63,"volume":10000}
{"time":"2009-05-07 10:42:05","price":11.63,"volume":5704}
{"time":"2009-05-07 10:42:07","price":11.63,"volume":4000}
{"time":"2009-05-07 10:42:07","price":11.63,"volume":1152}
{"time":"2009-05-07 10:42:07","price":11.625,"volume":4000}
{"time":"2009-05-07 10:42:21","price":11.625,"volume":6298}
{"time":"2009-05-07 10:42:21","price":11.625,"volume":10632}
{"time":"2009-05-07 10:42:41","price":11.625,"volume":10000}
{"time":"2009-05-07 10:42:46","price":11.625,"volume":1000}
{"time":"2009-05-07 10:42:48","price":11.625,"volume":2000}
{"time":"2009-05-07 10:42:51","price":11.625,"volume":3000}
{"time":"2009-05-07 10:42:53","price":11.625,"volume":2000}
{"time":"2009-05-07 10:43:06","price":11.625,"volume":400}
{"time":"2009-05-07 10:43:11","price":11.63,"volume":15384}
{"time":"2009-05-07 10:43:11","price":11.63,"volume":2988}
{"time":"2009-05-07 10:43:11","price":11.63,"volume":332}
{"time":"2009-05-07 10:43:12","price":11.63,"volume":348}
{"time":"2009-05-07 10:43:12","price":11.63,"volume":1776}
{"time":"2009-05-07 10:43:13","price":11.63,"volume":858}
{"time":"2009-05-07 10:43:14","price":11.635,"volume":20334}
{"time":"2009-05-07 10:43:22","price":11.64,"volume":400}
{"time":"2009-05-07 10:43:32","price":11.64,"volume":3600}
{"time":"2009-05-07 10:43:32","price":11.64,"volume":4236}
{"time":"2009-05-07 10:43:32","price":11.64,"volume":3808}
{"time":"2009-05-07 10:43:32","price":11.64,"volume":556}
{"time":"2009-05-07 10:43:36","price":11.64,"volume":606}
{"time":"2009-05-07 10:43:47","price":11.635,"volume":4000}
{"time":"2009-05-07 10:43:47","price":11.635,"volume":10000}
{"time":"2009-05-07 10:43:47","price":11.635,"volume":2000}
{"time":"2009-05-07 10:43:47","price":11.635,"volume":1644}
{"time":"2009-05-07 10:43:47","price":11.635,"volume":2356}
{"time":"2009-05-07 10:44:06","price":11.64,"volume":10000}
{"time":"2009-05-07 10:44:06","price":11.64,"volume":4000}
{"time":"2009-05-07 10:44:06","price":11.64,"volume":2000}
{"time":"2009-05-07 10:44:06","price":11.64,"volume":2762}
{"time":"2009-05-07 10:44:07","price":11.635,"volume":584}
{"time":"2009-05-07 10:44:19","price":11.64,"volume":1430}
{"time":"2009-05-07 10:44:21","price":11.64,"volume":2762}
{"time":"2009-05-07 10:44:23","price":11.64,"volume":7238}
{"time":"2009-05-07 10:44:33","price":11.64,"volume":612}
{"time":"2009-05-07 10:44:33","price":11.64,"volume":188}
{"time":"2009-05-07 10:44:33","price":11.64,"volume":600}
{"time":"2009-05-07 10:44:39","price":11.64,"volume":1416}
{"time":"2009-05-07 10:44:41","price":11.64,"volume":800}
{"time":"2009-05-07 10:44:41","price":11.64,"volume":3800}
{"time":"2009-05-07 10:44:42","price":11.64,"volume":200}
{"time":"2009-05-07 10:44:42","price":11.64,"volume":296}
{"time":"2009-05-07 10:44:43","price":11.64,"volume":39504}
{"time":"2009-05-07 10:44:43","price":11.64,"volume":200}
{"time":"2009-05-07 10:44:43","price":11.64,"volume":2910}
{"time":"2009-05-07 10:44:43","price":11.64,"volume":1800}
{"time":"2009-05-07 10:44:43","price":11.645,"volume":1586}
{"time":"2009-05-07 10:44:52","price":11.635,"volume":10000}
{"time":"2009-05-07 10:44:52","price":11.635,"volume":4122}
{"time":"2009-05-07 10:44:52","price":11.635,"volume":2000}
{"time":"2009-05-07 10:44:52","price":11.635,"volume":3878}
{"time":"2009-05-07 10:44:52","price":11.635,"volume":306}
{"time":"2009-05-07 10:44:52","price":11.635,"volume":592}
{"time":"2009-05-07 10:44:52","price":11.635,"volume":704}
{"time":"2009-05-07 10:44:52","price":11.635,"volume":6608}
{"time":"2009-05-07 10:44:52","price":11.635,"volume":592}
{"time":"2009-05-07 10:44:59","price":11.635,"volume":400}
{"time":"2009-05-07 10:45:09","price":11.635,"volume":10000}
{"time":"2009-05-07 10:45:09","price":11.635,"volume":10000}
{"time":"2009-05-07 10:45:11","price":11.635,"volume":700}
{"time":"2009-05-07 10:45:17","price":11.63,"volume":2000}
{"time":"2009-05-07 10:45:17","price":11.63,"volume":1000}
{"time":"2009-05-07 10:45:17","price":11.63,"volume":6316}
{"time":"2009-05-07 10:45:18","price":11.63,"volume":4254}
{"time":"2009-05-07 10:45:18","price":11.63,"volume":70}
{"time":"2009-05-07 10:45:19","price":11.63,"volume":1248}
{"time":"2009-05-07 10:45:22","price":11.625,"volume":10000}
{"time":"2009-05-07 10:45:24","price":11.625,"volume":1096}
{"time":"2009-05-07 10:45:41","price":11.63,"volume":16142}
{"time":"2009-05-07 10:45:41","price":11.63,"volume":2000}
{"time":"2009-05-07 10:45:41","price":11.63,"volume":2790}
{"time":"2009-05-07 10:45:41","price":11.63,"volume":2000}
{"time":"2009-05-07 10:45:41","price":11.63,"volume":2000}
{"time":"2009-05-07 10:45:41","price":11.635,"volume":10000}
{"time":"2009-05-07 10:45:41","price":11.635,"volume":2928}
{"time":"2009-05-07 10:45:41","price":11.635,"volume":32818}
{"time":"2009-05-07 10:45:42","price":11.635,"volume":2962}
{"time":"2009-05-07 10:45:42","price":11.63,"volume":670}
{"time":"2009-05-07 10:46:18","price":11.63,"volume":2706}
{"time":"2009-05-07 10:46:23","price":11.635,"volume":1200}
{"time":"2009-05-07 10:46:24","price":11.635,"volume":1600}
{"time":"2009-05-07 10:46:33","price":11.63,"volume":20}
{"time":"2009-05-07 10:46:33","price":11.63,"volume":1980}
{"time":"2009-05-07 10:46:56","price":11.63,"volume":20}
{"time":"2009-05-07 10:46:56","price":11.63,"volume":612}
{"time":"2009-05-07 10:46:57","price":11.63,"volume":6590}
{"time":"2009-05-07 10:46:57","price":11.63,"volume":2000}
{"time":"2009-05-07 10:46:57","price":11.63,"volume":2788}
{"time":"2009-05-07 10:46:57","price":11.63,"volume":8558}
{"time":"2009-05-07 10:46:57","price":11.63,"volume":9212}
{"time":"2009-05-07 10:46:57","price":11.63,"volume":10852}
{"time":"2009-05-07 10:47:00","price":11.63,"volume":3608}
{"time":"2009-05-07 10:47:01","price":11.63,"volume":3458}
{"time":"2009-05-07 10:47:02","price":11.63,"volume":2730}
{"time":"2009-05-07 10:47:03","price":11.63,"volume":2156}
{"time":"2009-05-07 10:47:04","price":11.63,"volume":1704}
{"time":"2009-05-07 10:47:04","price":11.63,"volume":1984}
{"time":"2009-05-07 10:47:05","price":11.63,"volume":1896}
{"time":"2009-05-07 10:47:06","price":11.63,"volume":1456}
{"time":"2009-05-07 10:47:06","price":11.63,"volume":8544}
{"time":"2009-05-07 10:47:06","price":11.63,"volume":1054}
{"time":"2009-05-07 10:47:06","price":11.63,"volume":402}
{"time":"2009-05-07 10:47:12","price":11.63,"volume":400}
{"time":"2009-05-07 10:47:17","price":11.63,"volume":1000}
{"time":"2009-05-07 10:47:29","price":11.63,"volume":800}
{"time":"2009-05-07 10:47:35","price":11.63,"volume":8000}
{"time":"2009-05-07 10:47:48","price":11.635,"volume":4806}
{"time":"2009-05-07 10:47:48","price":11.635,"volume":2394}
{"time":"2009-05-07 10:47:48","price":11.635,"volume":4000}
{"time":"2009-05-07 10:47:48","price":11.635,"volume":2838}
{"time":"2009-05-07 10:47:48","price":11.635,"volume":2866}
{"time":"2009-05-07 10:47:58","price":11.635,"volume":11902}
{"time":"2009-05-07 10:47:58","price":11.635,"volume":10000}
{"time":"2009-05-07 10:47:58","price":11.635,"volume":1080}
{"time":"2009-05-07 10:48:09","price":11.64,"volume":554}
{"time":"2009-05-07 10:48:13","price":11.64,"volume":1600}
{"time":"2009-05-07 10:48:15","price":11.64,"volume":1518}
{"time":"2009-05-07 10:48:21","price":11.645,"volume":120}
{"time":"2009-05-07 10:48:24","price":11.64,"volume":82}
{"time":"2009-05-07 10:48:24","price":11.64,"volume":10444}
{"time":"2009-05-07 10:48:24","price":11.64,"volume":3000}
{"time":"2009-05-07 10:48:25","price":11.64,"volume":3000}
{"time":"2009-05-07 10:48:28","price":11.64,"volume":2210}
{"time":"2009-05-07 10:48:28","price":11.64,"volume":790}
{"time":"2009-05-07 10:48:28","price":11.64,"volume":762}
{"time":"2009-05-07 10:48:31","price":11.64,"volume":1484}
{"time":"2009-05-07 10:48:31","price":11.64,"volume":536}
{"time":"2009-05-07 10:48:31","price":11.64,"volume":918}
{"time":"2009-05-07 10:48:31","price":11.64,"volume":8596}
{"time":"2009-05-07 10:48:45","price":11.645,"volume":800}
{"time":"2009-05-07 10:49:05","price":11.64,"volume":4886}
{"time":"2009-05-07 10:49:06","price":11.64,"volume":2200}
{"time":"2009-05-07 10:49:11","price":11.64,"volume":200}
{"time":"2009-05-07 10:49:40","price":11.64,"volume":342}
{"time":"2009-05-07 10:49:40","price":11.64,"volume":584}
{"time":"2009-05-07 10:49:40","price":11.64,"volume":11918}
{"time":"2009-05-07 10:49:40","price":11.64,"volume":8082}
{"time":"2009-05-07 10:49:40","price":11.64,"volume":2000}
{"time":"2009-05-07 10:49:40","price":11.64,"volume":7054}
{"time":"2009-05-07 10:49:40","price":11.64,"volume":6334}
{"time":"2009-05-07 10:49:40","price":11.64,"volume":8428}
{"time":"2009-05-07 10:49:40","price":11.64,"volume":364}
{"time":"2009-05-07 10:49:40","price":11.64,"volume":928}
{"time":"2009-05-07 10:49:40","price":11.64,"volume":10264}
{"time":"2009-05-07 10:49:40","price":11.64,"volume":7828}
{"time":"2009-05-07 10:49:45","price":11.645,"volume":4704}
{"time":"2009-05-07 10:49:49","price":11.645,"volume":100}
{"time":"2009-05-07 10:49:55","price":11.64,"volume":11426}
{"time":"2009-05-07 10:49:55","price":11.64,"volume":5602}
{"time":"2009-05-07 10:49:55","price":11.64,"volume":3354}
{"time":"2009-05-07 10:49:56","price":11.64,"volume":3886}
{"time":"2009-05-07 10:49:56","price":11.64,"volume":4148}
{"time":"2009-05-07 10:50:26","price":11.64,"volume":6000}
{"time":"2009-05-07 10:50:34","price":11.64,"volume":4294}
{"time":"2009-05-07 10:50:37","price":11.64,"volume":1048}
{"time":"2009-05-07 10:50:37","price":11.64,"volume":2000}
{"time":"2009-05-07 10:50:41","price":11.64,"volume":494}
{"time":"2009-05-07 10:50:47","price":11.64,"volume":608}
{"time":"2009-05-07 10:50:47","price":11.64,"volume":2340}
{"time":"2009-05-07 10:50:47","price":11.64,"volume":1818}
{"time":"2009-05-07 10:50:47","price":11.64,"volume":1818}
{"time":"2009-05-07 10:50:47","price":11.64,"volume":3416}
{"time":"2009-05-07 10:50:56","price":11.64,"volume":7962}
{"time":"2009-05-07 10:50:56","price":11.64,"volume":2000}
{"time":"2009-05-07 10:50:56","price":11.64,"volume":38}
{"time":"2009-05-07 10:51:03","price":11.64,"volume":1080}
{"time":"2009-05-07 10:51:03","price":11.64,"volume":214}
{"time":"2009-05-07 10:51:08","price":11.64,"volume":4972}
{"time":"2009-05-07 10:51:08","price":11.64,"volume":832}
{"time":"2009-05-07 10:51:08","price":11.64,"volume":2554}
{"time":"2009-05-07 10:51:12","price":11.64,"volume":366}
{"time":"2009-05-07 10:51:14","price":11.64,"volume":3916}
{"time":"2009-05-07 10:51:16","price":11.645,"volume":600}
{"time":"2009-05-07 10:51:23","price":11.64,"volume":3454}
{"time":"2009-05-07 10:51:23","price":11.64,"volume":4266}
{"time":"2009-05-07 10:51:23","price":11.64,"volume":1394}
{"time":"2009-05-07 10:51:28","price":11.645,"volume":5180}
{"time":"2009-05-07 10:51:28","price":11.645,"volume":5984}
{"time":"2009-05-07 10:51:31","price":11.64,"volume":2606}
{"time":"2009-05-07 10:51:31","price":11.64,"volume":14022}
{"time":"2009-05-07 10:51:31","price":11.64,"volume":10410}
{"time":"2009-05-07 10:51:31","price":11.64,"volume":5988}
{"time":"2009-05-07 10:51:41","price":11.635,"volume":10000}
{"time":"2009-05-07 10:51:41","price":11.635,"volume":2000}
{"time":"2009-05-07 10:51:41","price":11.635,"volume":1000}
{"time":"2009-05-07 10:51:41","price":11.635,"volume":12524}
{"time":"2009-05-07 10:51:41","price":11.635,"volume":2428}
{"time":"2009-05-07 10:51:41","price":11.635,"volume":572}
{"time":"2009-05-07 10:51:41","price":11.635,"volume":942}
{"time":"2009-05-07 10:51:41","price":11.635,"volume":4058}
{"time":"2009-05-07 10:51:41","price":11.635,"volume":50}
{"time":"2009-05-07 10:51:41","price":11.635,"volume":8260}
{"time":"2009-05-07 10:51:41","price":11.635,"volume":918}
{"time":"2009-05-07 10:51:41","price":11.635,"volume":7200}
{"time":"2009-05-07 10:51:41","price":11.635,"volume":846}
{"time":"2009-05-07 10:52:11","price":11.63,"volume":10000}
{"time":"2009-05-07 10:52:11","price":11.63,"volume":29572}
{"time":"2009-05-07 10:52:11","price":11.63,"volume":428}
{"time":"2009-05-07 10:52:11","price":11.63,"volume":1656}
{"time":"2009-05-07 10:52:11","price":11.63,"volume":1404}
{"time":"2009-05-07 10:52:11","price":11.63,"volume":2000}
{"time":"2009-05-07 10:52:14","price":11.625,"volume":4000}
{"time":"2009-05-07 10:52:14","price":11.625,"volume":20000}
{"time":"2009-05-07 10:52:14","price":11.625,"volume":1738}
{"time":"2009-05-07 10:52:14","price":11.625,"volume":1550}
{"time":"2009-05-07 10:52:14","price":11.625,"volume":2712}
{"time":"2009-05-07 10:52:23","price":11.62,"volume":2000}
{"time":"2009-05-07 10:52:23","price":11.62,"volume":20000}
{"time":"2009-05-07 10:52:23","price":11.62,"volume":3786}
{"time":"2009-05-07 10:52:23","price":11.62,"volume":1600}
{"time":"2009-05-07 10:52:31","price":11.615,"volume":2400}
{"time":"2009-05-07 10:52:34","price":11.615,"volume":2400}
{"time":"2009-05-07 10:52:34","price":11.62,"volume":22614}
{"time":"2009-05-07 10:52:34","price":11.62,"volume":2000}
{"time":"2009-05-07 10:52:34","price":11.62,"volume":9526}
{"time":"2009-05-07 10:52:34","price":11.62,"volume":804}
{"time":"2009-05-07 10:52:34","price":11.62,"volume":1000}
{"time":"2009-05-07 10:52:34","price":11.62,"volume":6520}
{"time":"2009-05-07 10:52:34","price":11.62,"volume":820}
{"time":"2009-05-07 10:52:34","price":11.62,"volume":12460}
{"time":"2009-05-07 10:52:35","price":11.62,"volume":1860}
{"time":"2009-05-07 10:52:37","price":11.615,"volume":600}
{"time":"2009-05-07 10:52:38","price":11.615,"volume":1666}
{"time":"2009-05-07 10:52:38","price":11.615,"volume":134}
{"time":"2009-05-07 10:52:38","price":11.615,"volume":2954}
{"time":"2009-05-07 10:52:38","price":11.615,"volume":246}
{"time":"2009-05-07 10:52:41","price":11.615,"volume":3000}
{"time":"2009-05-07 10:52:43","price":11.615,"volume":3000}
{"time":"2009-05-07 10:52:44","price":11.615,"volume":600}
{"time":"2009-05-07 10:52:48","price":11.615,"volume":2000}
{"time":"2009-05-07 10:52:48","price":11.615,"volume":2000}
{"time":"2009-05-07 10:52:49","price":11.62,"volume":2558}
{"time":"2009-05-07 10:52:49","price":11.62,"volume":8672}
{"time":"2009-05-07 10:52:49","price":11.62,"volume":336}
{"time":"2009-05-07 10:52:49","price":11.62,"volume":4000}
{"time":"2009-05-07 10:52:49","price":11.62,"volume":2000}
{"time":"2009-05-07 10:52:50","price":11.62,"volume":10000}
{"time":"2009-05-07 10:52:50","price":11.62,"volume":5136}
{"time":"2009-05-07 10:52:50","price":11.62,"volume":10000}
{"time":"2009-05-07 10:52:50","price":11.62,"volume":4928}
{"time":"2009-05-07 10:52:56","price":11.62,"volume":10000}
{"time":"2009-05-07 10:53:07","price":11.625,"volume":10000}
{"time":"2009-05-07 10:53:07","price":11.625,"volume":2400}
{"time":"2009-05-07 10:53:07","price":11.625,"volume":68}
{"time":"2009-05-07 10:53:15","price":11.63,"volume":3600}
{"time":"2009-05-07 10:53:15","price":11.63,"volume":360}
{"time":"2009-05-07 10:53:15","price":11.63,"volume":2304}
{"time":"2009-05-07 10:53:15","price":11.63,"volume":9952}
{"time":"2009-05-07 10:53:16","price":11.63,"volume":1268}
{"time":"2009-05-07 10:53:16","price":11.63,"volume":732}
{"time":"2009-05-07 10:53:18","price":11.63,"volume":3290}
{"time":"2009-05-07 10:53:18","price":11.63,"volume":172}
{"time":"2009-05-07 10:53:19","price":11.635,"volume":5550}
{"time":"2009-05-07 10:53:20","price":11.63,"volume":2884}
{"time":"2009-05-07 10:53:20","price":11.63,"volume":2000}
{"time":"2009-05-07 10:53:20","price":11.63,"volume":888}
{"time":"2009-05-07 10:53:26","price":11.63,"volume":1812}
{"time":"2009-05-07 10:53:26","price":11.63,"volume":188}
{"time":"2009-05-07 10:53:37","price":11.63,"volume":16504}
{"time":"2009-05-07 10:53:37","price":11.63,"volume":306}
{"time":"2009-05-07 10:53:37","price":11.63,"volume":2000}
{"time":"2009-05-07 10:53:37","price":11.63,"volume":7200}
{"time":"2009-05-07 10:53:37","price":11.63,"volume":2810}
{"time":"2009-05-07 10:53:37","price":11.63,"volume":7568}
{"time":"2009-05-07 10:53:37","price":11.63,"volume":3612}
{"time":"2009-05-07 10:53:42","price":11.625,"volume":3794}
{"time":"2009-05-07 10:53:43","price":11.625,"volume":6138}
{"time":"2009-05-07 10:53:47","price":11.625,"volume":3024}
{"time":"2009-05-07 10:53:47","price":11.625,"volume":6976}
{"time":"2009-05-07 10:53:47","price":11.625,"volume":1484}
{"time":"2009-05-07 10:53:52","price":11.625,"volume":4168}
{"time":"2009-05-07 10:53:52","price":11.625,"volume":5832}
{"time":"2009-05-07 10:53:52","price":11.625,"volume":200}
{"time":"2009-05-07 10:53:56","price":11.625,"volume":2970}
{"time":"2009-05-07 10:53:57","price":11.625,"volume":4332}
{"time":"2009-05-07 10:53:59","price":11.625,"volume":2498}
{"time":"2009-05-07 10:53:59","price":11.625,"volume":7502}
{"time":"2009-05-07 10:54:01","price":11.625,"volume":6894}
{"time":"2009-05-07 10:54:02","price":11.625,"volume":3106}
{"time":"2009-05-07 10:54:02","price":11.625,"volume":3110}
{"time":"2009-05-07 10:54:07","price":11.625,"volume":3066}
{"time":"2009-05-07 10:54:12","price":11.625,"volume":1652}
{"time":"2009-05-07 10:54:19","price":11.625,"volume":2172}
{"time":"2009-05-07 10:54:21","price":11.63,"volume":5600}
{"time":"2009-05-07 10:54:36","price":11.63,"volume":200}
{"time":"2009-05-07 10:54:48","price":11.63,"volume":696}
{"time":"2009-05-07 10:54:48","price":11.63,"volume":1304}
{"time":"2009-05-07 10:54:59","price":11.625,"volume":1610}
{"time":"2009-05-07 10:55:50","price":11.63,"volume":574}
{"time":"2009-05-07 10:55:56","price":11.625,"volume":1262}
{"time":"2009-05-07 10:55:57","price":11.63,"volume":8848}
{"time":"2009-05-07 10:55:57","price":11.63,"volume":2000}
{"time":"2009-05-07 10:55:57","price":11.63,"volume":1000}
{"time":"2009-05-07 10:55:57","price":11.63,"volume":1612}
{"time":"2009-05-07 10:55:57","price":11.63,"volume":4922}
{"time":"2009-05-07 10:55:57","price":11.63,"volume":8640}
{"time":"2009-05-07 10:56:30","price":11.63,"volume":20000}
{"time":"2009-05-07 10:56:40","price":11.63,"volume":1048}
{"time":"2009-05-07 10:56:53","price":11.63,"volume":15390}
{"time":"2009-05-07 10:56:53","price":11.63,"volume":640}
{"time":"2009-05-07 10:56:53","price":11.63,"volume":2000}
{"time":"2009-05-07 10:56:53","price":11.63,"volume":876}
{"time":"2009-05-07 10:56:53","price":11.63,"volume":5710}
{"time":"2009-05-07 10:56:55","price":11.63,"volume":752}
{"time":"2009-05-07 10:56:55","price":11.635,"volume":248}
{"time":"2009-05-07 10:57:03","price":11.63,"volume":2516}
{"time":"2009-05-07 10:57:03","price":11.63,"volume":1484}
{"time":"2009-05-07 10:57:13","price":11.63,"volume":800}
{"time":"2009-05-07 10:57:15","price":11.63,"volume":840}
{"time":"2009-05-07 10:57:42","price":11.625,"volume":2074}
{"time":"2009-05-07 10:57:42","price":11.625,"volume":7128}
{"time":"2009-05-07 10:57:42","price":11.625,"volume":2400}
{"time":"2009-05-07 10:57:46","price":11.625,"volume":600}
{"time":"2009-05-07 10:57:46","price":11.625,"volume":3158}
{"time":"2009-05-07 10:57:46","price":11.625,"volume":4700}
{"time":"2009-05-07 10:57:46","price":11.625,"volume":1542}
{"time":"2009-05-07 10:57:47","price":11.63,"volume":16430}
{"time":"2009-05-07 10:57:48","price":11.625,"volume":458}
{"time":"2009-05-07 10:57:48","price":11.625,"volume":10000}
{"time":"2009-05-07 10:57:48","price":11.625,"volume":19542}
{"time":"2009-05-07 10:57:48","price":11.625,"volume":5566}
{"time":"2009-05-07 10:57:48","price":11.625,"volume":4434}
{"time":"2009-05-07 10:57:48","price":11.625,"volume":25566}
{"time":"2009-05-07 10:57:49","price":11.625,"volume":10000}
{"time":"2009-05-07 10:57:49","price":11.625,"volume":4260}
{"time":"2009-05-07 10:57:49","price":11.625,"volume":10000}
{"time":"2009-05-07 10:57:49","price":11.625,"volume":14016}
{"time":"2009-05-07 10:57:49","price":11.625,"volume":400}
{"time":"2009-05-07 10:57:52","price":11.62,"volume":2000}
{"time":"2009-05-07 10:57:52","price":11.62,"volume":1000}
{"time":"2009-05-07 10:57:52","price":11.62,"volume":20000}
{"time":"2009-05-07 10:57:52","price":11.62,"volume":30600}
{"time":"2009-05-07 10:57:52","price":11.62,"volume":1496}
{"time":"2009-05-07 10:57:52","price":11.62,"volume":918}
{"time":"2009-05-07 10:57:54","price":11.62,"volume":14740}
{"time":"2009-05-07 10:57:54","price":11.62,"volume":13806}
{"time":"2009-05-07 10:57:54","price":11.62,"volume":15434}
{"time":"2009-05-07 10:58:10","price":11.62,"volume":4516}
{"time":"2009-05-07 10:58:12","price":11.62,"volume":2000}
{"time":"2009-05-07 10:58:19","price":11.62,"volume":20508}
{"time":"2009-05-07 10:58:19","price":11.62,"volume":19046}
{"time":"2009-05-07 10:58:20","price":11.62,"volume":446}
{"time":"2009-05-07 10:58:20","price":11.615,"volume":1554}
{"time":"2009-05-07 10:58:20","price":11.615,"volume":638}
{"time":"2009-05-07 10:58:32","price":11.625,"volume":600}
{"time":"2009-05-07 10:58:36","price":11.62,"volume":594}
{"time":"2009-05-07 10:58:46","price":11.62,"volume":15000}
{"time":"2009-05-07 10:58:46","price":11.62,"volume":2000}
{"time":"2009-05-07 10:58:46","price":11.62,"volume":15000}
{"time":"2009-05-07 10:58:46","price":11.62,"volume":15000}
{"time":"2009-05-07 10:58:46","price":11.62,"volume":594}
{"time":"2009-05-07 10:58:46","price":11.62,"volume":14406}
{"time":"2009-05-07 10:58:46","price":11.62,"volume":43682}
{"time":"2009-05-07 10:58:48","price":11.62,"volume":3058}
{"time":"2009-05-07 10:58:48","price":11.62,"volume":2216}
{"time":"2009-05-07 10:58:49","price":11.62,"volume":3686}
{"time":"2009-05-07 10:58:51","price":11.62,"volume":6040}
{"time":"2009-05-07 10:58:51","price":11.62,"volume":6040}
{"time":"2009-05-07 10:58:51","price":11.62,"volume":2842}
{"time":"2009-05-07 10:58:51","price":11.62,"volume":6040}
{"time":"2009-05-07 10:58:51","price":11.62,"volume":78}
{"time":"2009-05-07 10:58:51","price":11.62,"volume":5962}
{"time":"2009-05-07 10:58:51","price":11.62,"volume":2042}
{"time":"2009-05-07 10:58:51","price":11.62,"volume":2408}
{"time":"2009-05-07 10:58:51","price":11.62,"volume":670}
{"time":"2009-05-07 10:58:51","price":11.62,"volume":1460}
{"time":"2009-05-07 10:58:51","price":11.62,"volume":1264}
{"time":"2009-05-07 10:58:53","price":11.615,"volume":728}
{"time":"2009-05-07 10:58:53","price":11.615,"volume":4182}
{"time":"2009-05-07 10:58:53","price":11.61,"volume":486}
{"time":"2009-05-07 10:59:07","price":11.61,"volume":2000}
{"time":"2009-05-07 10:59:07","price":11.61,"volume":1000}
{"time":"2009-05-07 10:59:07","price":11.61,"volume":1442}
{"time":"2009-05-07 10:59:07","price":11.61,"volume":4524}
{"time":"2009-05-07 10:59:07","price":11.61,"volume":1420}
{"time":"2009-05-07 10:59:12","price":11.615,"volume":574}
{"time":"2009-05-07 10:59:12","price":11.615,"volume":816}
{"time":"2009-05-07 10:59:15","price":11.61,"volume":10000}
{"time":"2009-05-07 10:59:15","price":11.61,"volume":10000}
{"time":"2009-05-07 10:59:15","price":11.61,"volume":20000}
{"time":"2009-05-07 10:59:15","price":11.61,"volume":16956}
{"time":"2009-05-07 10:59:15","price":11.61,"volume":3044}
{"time":"2009-05-07 10:59:15","price":11.61,"volume":12600}
{"time":"2009-05-07 10:59:15","price":11.61,"volume":13898}
{"time":"2009-05-07 10:59:15","price":11.61,"volume":3226}
{"time":"2009-05-07 10:59:15","price":11.61,"volume":2876}
{"time":"2009-05-07 10:59:15","price":11.61,"volume":6156}
{"time":"2009-05-07 10:59:15","price":11.61,"volume":17554}
{"time":"2009-05-07 10:59:16","price":11.61,"volume":2446}
{"time":"2009-05-07 10:59:16","price":11.61,"volume":13004}
{"time":"2009-05-07 10:59:16","price":11.61,"volume":10538}
{"time":"2009-05-07 10:59:16","price":11.61,"volume":9462}
{"time":"2009-05-07 10:59:16","price":11.61,"volume":5802}
{"time":"2009-05-07 10:59:17","price":11.61,"volume":15222}
{"time":"2009-05-07 10:59:17","price":11.61,"volume":4778}
{"time":"2009-05-07 10:59:17","price":11.61,"volume":15222}
{"time":"2009-05-07 10:59:17","price":11.61,"volume":7216}
{"time":"2009-05-07 10:59:21","price":11.615,"volume":2238}
{"time":"2009-05-07 10:59:21","price":11.615,"volume":14170}
{"time":"2009-05-07 10:59:21","price":11.615,"volume":2000}
{"time":"2009-05-07 10:59:21","price":11.615,"volume":15486}
{"time":"2009-05-07 10:59:21","price":11.615,"volume":2382}
{"time":"2009-05-07 10:59:21","price":11.61,"volume":1930}
{"time":"2009-05-07 10:59:22","price":11.61,"volume":2792}
{"time":"2009-05-07 10:59:22","price":11.61,"volume":918}
{"time":"2009-05-07 10:59:27","price":11.615,"volume":800}
{"time":"2009-05-07 10:59:36","price":11.615,"volume":800}
{"time":"2009-05-07 10:59:37","price":11.615,"volume":7112}
{"time":"2009-05-07 10:59:39","price":11.615,"volume":5450}
{"time":"2009-05-07 10:59:39","price":11.615,"volume":2272}
{"time":"2009-05-07 10:59:40","price":11.615,"volume":3700}
{"time":"2009-05-07 10:59:40","price":11.615,"volume":1466}
{"time":"2009-05-07 10:59:52","price":11.61,"volume":20000}
{"time":"2009-05-07 10:59:52","price":11.61,"volume":2060}
{"time":"2009-05-07 10:59:52","price":11.61,"volume":8712}
{"time":"2009-05-07 10:59:52","price":11.61,"volume":3114}
{"time":"2009-05-07 10:59:52","price":11.61,"volume":2882}
{"time":"2009-05-07 10:59:52","price":11.61,"volume":3984}
{"time":"2009-05-07 10:59:52","price":11.61,"volume":306}
{"time":"2009-05-07 10:59:53","price":11.62,"volume":1200}
{"time":"2009-05-07 11:00:13","price":11.61,"volume":8290}
{"time":"2009-05-07 11:00:13","price":11.61,"volume":11710}
{"time":"2009-05-07 11:00:13","price":11.61,"volume":2000}
{"time":"2009-05-07 11:00:13","price":11.61,"volume":2940}
{"time":"2009-05-07 11:00:15","price":11.61,"volume":3000}
{"time":"2009-05-07 11:00:15","price":11.61,"volume":3098}
{"time":"2009-05-07 11:00:15","price":11.61,"volume":3902}
{"time":"2009-05-07 11:00:15","price":11.61,"volume":3000}
{"time":"2009-05-07 11:00:16","price":11.61,"volume":4812}
{"time":"2009-05-07 11:00:16","price":11.61,"volume":20000}
{"time":"2009-05-07 11:00:16","price":11.61,"volume":454}
{"time":"2009-05-07 11:00:20","price":11.61,"volume":600}
{"time":"2009-05-07 11:00:22","price":11.61,"volume":1400}
{"time":"2009-05-07 11:00:45","price":11.605,"volume":1000}
{"time":"2009-05-07 11:00:45","price":11.605,"volume":1048}
{"time":"2009-05-07 11:00:56","price":11.61,"volume":480}
{"time":"2009-05-07 11:01:22","price":11.61,"volume":180}
{"time":"2009-05-07 11:01:22","price":11.61,"volume":2000}
{"time":"2009-05-07 11:01:22","price":11.61,"volume":500}
{"time":"2009-05-07 11:01:22","price":11.61,"volume":10660}
{"time":"2009-05-07 11:01:22","price":11.61,"volume":2512}
{"time":"2009-05-07 11:01:22","price":11.61,"volume":4148}
{"time":"2009-05-07 11:01:22","price":11.61,"volume":2966}
{"time":"2009-05-07 11:01:22","price":11.605,"volume":1152}
{"time":"2009-05-07 11:01:22","price":11.605,"volume":4034}
{"time":"2009-05-07 11:01:22","price":11.605,"volume":2000}
{"time":"2009-05-07 11:01:22","price":11.605,"volume":2200}
{"time":"2009-05-07 11:01:22","price":11.605,"volume":2064}
{"time":"2009-05-07 11:01:24","price":11.61,"volume":2000}
{"time":"2009-05-07 11:01:24","price":11.61,"volume":6406}
{"time":"2009-05-07 11:01:24","price":11.61,"volume":3794}
{"time":"2009-05-07 11:01:24","price":11.605,"volume":2000}
{"time":"2009-05-07 11:01:26","price":11.605,"volume":8560}
{"time":"2009-05-07 11:01:26","price":11.605,"volume":3154}
{"time":"2009-05-07 11:01:26","price":11.61,"volume":828}
{"time":"2009-05-07 11:01:26","price":11.61,"volume":660}
{"time":"2009-05-07 11:01:26","price":11.61,"volume":2310}
{"time":"2009-05-07 11:01:26","price":11.61,"volume":2000}
{"time":"2009-05-07 11:01:26","price":11.61,"volume":20000}
{"time":"2009-05-07 11:01:26","price":11.61,"volume":704}
{"time":"2009-05-07 11:01:26","price":11.61,"volume":474}
{"time":"2009-05-07 11:01:27","price":11.61,"volume":1680}
{"time":"2009-05-07 11:01:31","price":11.61,"volume":3058}
{"time":"2009-05-07 11:01:31","price":11.61,"volume":3058}
{"time":"2009-05-07 11:01:33","price":11.615,"volume":400}
{"time":"2009-05-07 11:01:35","price":11.61,"volume":612}
{"time":"2009-05-07 11:01:35","price":11.61,"volume":3634}
{"time":"2009-05-07 11:01:49","price":11.61,"volume":4000}
{"time":"2009-05-07 11:01:54","price":11.61,"volume":4566}
{"time":"2009-05-07 11:02:09","price":11.61,"volume":1100}
{"time":"2009-05-07 11:03:16","price":11.605,"volume":2000}
{"time":"2009-05-07 11:03:16","price":11.605,"volume":1460}
{"time":"2009-05-07 11:03:33","price":11.605,"volume":7936}
{"time":"2009-05-07 11:03:33","price":11.605,"volume":1000}
{"time":"2009-05-07 11:03:33","price":11.605,"volume":18242}
{"time":"2009-05-07 11:03:33","price":11.605,"volume":2000}
{"time":"2009-05-07 11:03:33","price":11.605,"volume":27000}
{"time":"2009-05-07 11:03:33","price":11.61,"volume":1000}
{"time":"2009-05-07 11:03:34","price":11.605,"volume":7936}
{"time":"2009-05-07 11:03:34","price":11.605,"volume":9154}
{"time":"2009-05-07 11:03:35","price":11.605,"volume":7936}
{"time":"2009-05-07 11:03:35","price":11.605,"volume":5256}
{"time":"2009-05-07 11:03:35","price":11.605,"volume":3898}
{"time":"2009-05-07 11:03:35","price":11.605,"volume":1200}
{"time":"2009-05-07 11:03:35","price":11.605,"volume":6736}
{"time":"2009-05-07 11:03:36","price":11.605,"volume":7936}
{"time":"2009-05-07 11:03:36","price":11.605,"volume":2678}
{"time":"2009-05-07 11:03:36","price":11.605,"volume":2766}
{"time":"2009-05-07 11:03:36","price":11.605,"volume":2492}
{"time":"2009-05-07 11:03:36","price":11.605,"volume":566}
{"time":"2009-05-07 11:03:36","price":11.605,"volume":1474}
{"time":"2009-05-07 11:03:37","price":11.605,"volume":4132}
{"time":"2009-05-07 11:03:38","price":11.605,"volume":66}
{"time":"2009-05-07 11:03:38","price":11.605,"volume":2248}
{"time":"2009-05-07 11:03:41","price":11.605,"volume":66}
{"time":"2009-05-07 11:03:47","price":11.61,"volume":5900}
{"time":"2009-05-07 11:03:53","price":11.61,"volume":12200}
{"time":"2009-05-07 11:04:21","price":11.605,"volume":3000}
{"time":"2009-05-07 11:04:35","price":11.605,"volume":1820}
{"time":"2009-05-07 11:04:35","price":11.605,"volume":3000}
{"time":"2009-05-07 11:04:35","price":11.605,"volume":3180}
{"time":"2009-05-07 11:04:35","price":11.605,"volume":612}
{"time":"2009-05-07 11:04:35","price":11.605,"volume":2200}
{"time":"2009-05-07 11:04:35","price":11.605,"volume":7886}
{"time":"2009-05-07 11:04:35","price":11.605,"volume":3000}
{"time":"2009-05-07 11:04:47","price":11.61,"volume":700}
{"time":"2009-05-07 11:04:52","price":11.605,"volume":9114}
{"time":"2009-05-07 11:04:52","price":11.605,"volume":3586}
{"time":"2009-05-07 11:05:00","price":11.61,"volume":250}
{"time":"2009-05-07 11:05:00","price":11.61,"volume":10200}
{"time":"2009-05-07 11:05:00","price":11.61,"volume":3150}
{"time":"2009-05-07 11:05:00","price":11.61,"volume":824}
{"time":"2009-05-07 11:05:00","price":11.61,"volume":1830}
{"time":"2009-05-07 11:05:00","price":11.61,"volume":804}
{"time":"2009-05-07 11:05:00","price":11.61,"volume":850}
{"time":"2009-05-07 11:05:00","price":11.61,"volume":3728}
{"time":"2009-05-07 11:05:00","price":11.61,"volume":1400}
{"time":"2009-05-07 11:05:00","price":11.61,"volume":1352}
{"time":"2009-05-07 11:05:00","price":11.61,"volume":8568}
{"time":"2009-05-07 11:05:02","price":11.61,"volume":14952}
{"time":"2009-05-07 11:05:09","price":11.61,"volume":400}
{"time":"2009-05-07 11:05:28","price":11.61,"volume":160}
{"time":"2009-05-07 11:05:35","price":11.61,"volume":1208}
{"time":"2009-05-07 11:05:35","price":11.61,"volume":5792}
{"time":"2009-05-07 11:05:35","price":11.61,"volume":23390}
{"time":"2009-05-07 11:05:35","price":11.61,"volume":658}
{"time":"2009-05-07 11:05:35","price":11.61,"volume":618}
{"time":"2009-05-07 11:05:36","price":11.61,"volume":658}
{"time":"2009-05-07 11:06:06","price":11.61,"volume":29342}
{"time":"2009-05-07 11:06:06","price":11.61,"volume":2000}
{"time":"2009-05-07 11:06:06","price":11.61,"volume":718}
{"time":"2009-05-07 11:06:06","price":11.61,"volume":29282}
{"time":"2009-05-07 11:06:06","price":11.61,"volume":2060}
{"time":"2009-05-07 11:06:06","price":11.61,"volume":160}
{"time":"2009-05-07 11:06:06","price":11.61,"volume":7282}
{"time":"2009-05-07 11:06:06","price":11.61,"volume":17224}
{"time":"2009-05-07 11:06:06","price":11.61,"volume":5334}
{"time":"2009-05-07 11:06:06","price":11.61,"volume":2578}
{"time":"2009-05-07 11:06:06","price":11.61,"volume":4182}
{"time":"2009-05-07 11:06:15","price":11.61,"volume":600}
{"time":"2009-05-07 11:06:17","price":11.61,"volume":21142}
{"time":"2009-05-07 11:06:17","price":11.61,"volume":4076}
{"time":"2009-05-07 11:06:17","price":11.61,"volume":2288}
{"time":"2009-05-07 11:06:17","price":11.61,"volume":5448}
{"time":"2009-05-07 11:06:18","price":11.605,"volume":400}
{"time":"2009-05-07 11:06:26","price":11.61,"volume":1000}
{"time":"2009-05-07 11:06:26","price":11.605,"volume":836}
{"time":"2009-05-07 11:06:26","price":11.605,"volume":2}
{"time":"2009-05-07 11:06:26","price":11.605,"volume":3988}
{"time":"2009-05-07 11:06:26","price":11.605,"volume":2898}
{"time":"2009-05-07 11:06:26","price":11.605,"volume":6000}
{"time":"2009-05-07 11:06:26","price":11.605,"volume":1134}
{"time":"2009-05-07 11:06:27","price":11.61,"volume":12200}
{"time":"2009-05-07 11:06:27","price":11.61,"volume":7452}
{"time":"2009-05-07 11:06:27","price":11.61,"volume":5068}
{"time":"2009-05-07 11:06:29","price":11.61,"volume":4280}
{"time":"2009-05-07 11:06:30","price":11.61,"volume":200}
{"time":"2009-05-07 11:06:34","price":11.61,"volume":19912}
{"time":"2009-05-07 11:06:34","price":11.61,"volume":9888}
{"time":"2009-05-07 11:06:34","price":11.61,"volume":2192}
{"time":"2009-05-07 11:06:44","price":11.605,"volume":3600}
{"time":"2009-05-07 11:06:44","price":11.605,"volume":4000}
{"time":"2009-05-07 11:06:44","price":11.605,"volume":968}
{"time":"2009-05-07 11:06:45","price":11.605,"volume":4576}
{"time":"2009-05-07 11:06:45","price":11.605,"volume":3000}
{"time":"2009-05-07 11:07:05","price":11.61,"volume":200}
{"time":"2009-05-07 11:07:05","price":11.61,"volume":6014}
{"time":"2009-05-07 11:07:16","price":11.61,"volume":3500}
{"time":"2009-05-07 11:07:16","price":11.61,"volume":20486}
{"time":"2009-05-07 11:07:16","price":11.61,"volume":114}
{"time":"2009-05-07 11:07:16","price":11.61,"volume":1386}
{"time":"2009-05-07 11:07:16","price":11.61,"volume":1500}
{"time":"2009-05-07 11:07:27","price":11.605,"volume":1456}
{"time":"2009-05-07 11:07:27","price":11.605,"volume":3026}
{"time":"2009-05-07 11:07:27","price":11.605,"volume":4200}
{"time":"2009-05-07 11:07:27","price":11.605,"volume":2000}
{"time":"2009-05-07 11:07:27","price":11.605,"volume":20000}
{"time":"2009-05-07 11:08:10","price":11.605,"volume":1000}
{"time":"2009-05-07 11:08:10","price":11.605,"volume":1000}
{"time":"2009-05-07 11:08:10","price":11.61,"volume":1116}
{"time":"2009-05-07 11:08:11","price":11.61,"volume":26014}
{"time":"2009-05-07 11:08:11","price":11.61,"volume":1370}
{"time":"2009-05-07 11:08:11","price":11.61,"volume":1600}
{"time":"2009-05-07 11:08:11","price":11.61,"volume":8568}
{"time":"2009-05-07 11:08:11","price":11.61,"volume":1372}
{"time":"2009-05-07 11:08:11","price":11.61,"volume":3068}
{"time":"2009-05-07 11:08:18","price":11.61,"volume":500}
{"time":"2009-05-07 11:08:31","price":11.61,"volume":3842}
{"time":"2009-05-07 11:08:33","price":11.61,"volume":10000}
{"time":"2009-05-07 11:08:33","price":11.61,"volume":2650}
{"time":"2009-05-07 11:08:33","price":11.61,"volume":1512}
{"time":"2009-05-07 11:09:14","price":11.61,"volume":552}
{"time":"2009-05-07 11:09:24","price":11.605,"volume":3600}
{"time":"2009-05-07 11:09:24","price":11.605,"volume":2000}
{"time":"2009-05-07 11:09:24","price":11.605,"volume":2000}
{"time":"2009-05-07 11:09:24","price":11.605,"volume":1000}
{"time":"2009-05-07 11:09:24","price":11.605,"volume":6354}
{"time":"2009-05-07 11:09:24","price":11.605,"volume":1616}
{"time":"2009-05-07 11:09:24","price":11.605,"volume":2000}
{"time":"2009-05-07 11:09:24","price":11.61,"volume":12200}
{"time":"2009-05-07 11:09:29","price":11.61,"volume":1000}
{"time":"2009-05-07 11:09:45","price":11.61,"volume":120}
{"time":"2009-05-07 11:09:48","price":11.605,"volume":4000}
{"time":"2009-05-07 11:10:21","price":11.61,"volume":16248}
{"time":"2009-05-07 11:10:21","price":11.61,"volume":2308}
{"time":"2009-05-07 11:10:21","price":11.61,"volume":3880}
{"time":"2009-05-07 11:10:21","price":11.61,"volume":3440}
{"time":"2009-05-07 11:10:21","price":11.61,"volume":1884}
{"time":"2009-05-07 11:10:21","price":11.61,"volume":11568}
{"time":"2009-05-07 11:10:21","price":11.61,"volume":20408}
{"time":"2009-05-07 11:10:21","price":11.61,"volume":9592}
{"time":"2009-05-07 11:10:21","price":11.61,"volume":2794}
{"time":"2009-05-07 11:10:21","price":11.61,"volume":6808}
{"time":"2009-05-07 11:10:21","price":11.61,"volume":14052}
{"time":"2009-05-07 11:10:21","price":11.61,"volume":6346}
{"time":"2009-05-07 11:10:47","price":11.61,"volume":574}
{"time":"2009-05-07 11:10:49","price":11.61,"volume":320}
{"time":"2009-05-07 11:11:05","price":11.61,"volume":400}
{"time":"2009-05-07 11:11:09","price":11.605,"volume":830}
{"time":"2009-05-07 11:11:20","price":11.61,"volume":5600}
{"time":"2009-05-07 11:11:20","price":11.605,"volume":426}
{"time":"2009-05-07 11:11:20","price":11.605,"volume":190}
{"time":"2009-05-07 11:11:25","price":11.605,"volume":810}
{"time":"2009-05-07 11:11:25","price":11.61,"volume":12200}
{"time":"2009-05-07 11:11:38","price":11.605,"volume":2928}
{"time":"2009-05-07 11:11:38","price":11.605,"volume":1072}
{"time":"2009-05-07 11:11:38","price":11.605,"volume":2406}
{"time":"2009-05-07 11:11:41","price":11.61,"volume":100}
{"time":"2009-05-07 11:12:07","price":11.605,"volume":2406}
{"time":"2009-05-07 11:12:07","price":11.61,"volume":1082}
{"time":"2009-05-07 11:12:07","price":11.61,"volume":512}
{"time":"2009-05-07 11:12:07","price":11.61,"volume":400}
{"time":"2009-05-07 11:12:09","price":11.61,"volume":8852}
{"time":"2009-05-07 11:12:10","price":11.61,"volume":1486}
{"time":"2009-05-07 11:12:10","price":11.61,"volume":38}
{"time":"2009-05-07 11:12:10","price":11.61,"volume":430}
{"time":"2009-05-07 11:12:10","price":11.61,"volume":892}
{"time":"2009-05-07 11:12:10","price":11.61,"volume":11564}
{"time":"2009-05-07 11:12:10","price":11.61,"volume":13878}
{"time":"2009-05-07 11:12:12","price":11.61,"volume":3666}
{"time":"2009-05-07 11:12:12","price":11.61,"volume":3198}
{"time":"2009-05-07 11:12:12","price":11.61,"volume":1704}
{"time":"2009-05-07 11:12:15","price":11.605,"volume":2000}
{"time":"2009-05-07 11:12:15","price":11.605,"volume":2802}
{"time":"2009-05-07 11:12:15","price":11.605,"volume":4000}
{"time":"2009-05-07 11:12:15","price":11.605,"volume":3200}
{"time":"2009-05-07 11:12:16","price":11.605,"volume":2000}
{"time":"2009-05-07 11:12:16","price":11.605,"volume":4000}
{"time":"2009-05-07 11:12:17","price":11.605,"volume":7200}
{"time":"2009-05-07 11:12:37","price":11.605,"volume":2000}
{"time":"2009-05-07 11:12:37","price":11.605,"volume":3016}
{"time":"2009-05-07 11:13:04","price":11.605,"volume":4840}
{"time":"2009-05-07 11:13:06","price":11.605,"volume":1258}
{"time":"2009-05-07 11:13:07","price":11.605,"volume":774}
{"time":"2009-05-07 11:13:07","price":11.605,"volume":230}
{"time":"2009-05-07 11:13:08","price":11.61,"volume":142}
{"time":"2009-05-07 11:13:21","price":11.605,"volume":1256}
{"time":"2009-05-07 11:13:45","price":11.6,"volume":2000}
{"time":"2009-05-07 11:14:08","price":11.605,"volume":40000}
{"time":"2009-05-07 11:14:08","price":11.605,"volume":750}
{"time":"2009-05-07 11:14:08","price":11.605,"volume":2000}
{"time":"2009-05-07 11:14:08","price":11.605,"volume":1000}
{"time":"2009-05-07 11:14:08","price":11.605,"volume":2000}
{"time":"2009-05-07 11:14:09","price":11.605,"volume":2000}
{"time":"2009-05-07 11:14:09","price":11.61,"volume":494}
{"time":"2009-05-07 11:14:09","price":11.61,"volume":12200}
{"time":"2009-05-07 11:14:11","price":11.605,"volume":2000}
{"time":"2009-05-07 11:14:12","price":11.61,"volume":7006}
{"time":"2009-05-07 11:14:13","price":11.605,"volume":2000}
{"time":"2009-05-07 11:14:13","price":11.605,"volume":10000}
{"time":"2009-05-07 11:14:14","price":11.61,"volume":1256}
{"time":"2009-05-07 11:14:24","price":11.605,"volume":20000}
{"time":"2009-05-07 11:14:24","price":11.605,"volume":2000}
{"time":"2009-05-07 11:14:24","price":11.605,"volume":4280}
{"time":"2009-05-07 11:14:24","price":11.605,"volume":2000}
{"time":"2009-05-07 11:14:24","price":11.605,"volume":1194}
{"time":"2009-05-07 11:14:26","price":11.605,"volume":2000}
{"time":"2009-05-07 11:14:26","price":11.605,"volume":2000}
{"time":"2009-05-07 11:14:37","price":11.605,"volume":4000}
{"time":"2009-05-07 11:14:37","price":11.605,"volume":3000}
{"time":"2009-05-07 11:14:37","price":11.605,"volume":40000}
{"time":"2009-05-07 11:14:42","price":11.61,"volume":900}
{"time":"2009-05-07 11:14:45","price":11.61,"volume":488}
{"time":"2009-05-07 11:14:46","price":11.605,"volume":2000}
{"time":"2009-05-07 11:14:55","price":11.61,"volume":612}
{"time":"2009-05-07 11:14:55","price":11.61,"volume":1350}
{"time":"2009-05-07 11:14:55","price":11.61,"volume":182}
{"time":"2009-05-07 11:14:57","price":11.61,"volume":818}
{"time":"2009-05-07 11:14:57","price":11.61,"volume":182}
{"time":"2009-05-07 11:15:02","price":11.61,"volume":188}
{"time":"2009-05-07 11:15:08","price":11.605,"volume":2000}
{"time":"2009-05-07 11:15:14","price":11.605,"volume":2000}
{"time":"2009-05-07 11:15:14","price":11.605,"volume":1600}
{"time":"2009-05-07 11:15:14","price":11.605,"volume":800}
{"time":"2009-05-07 11:15:24","price":11.605,"volume":800}
{"time":"2009-05-07 11:15:24","price":11.605,"volume":1200}
{"time":"2009-05-07 11:15:24","price":11.605,"volume":1000}
{"time":"2009-05-07 11:15:24","price":11.61,"volume":3000}
{"time":"2009-05-07 11:15:32","price":11.605,"volume":3210}
{"time":"2009-05-07 11:15:42","price":11.6,"volume":50000}
{"time":"2009-05-07 11:15:44","price":11.605,"volume":2000}
{"time":"2009-05-07 11:15:47","price":11.6,"volume":18000}
{"time":"2009-05-07 11:15:47","price":11.6,"volume":400}
{"time":"2009-05-07 11:15:47","price":11.6,"volume":200}
{"time":"2009-05-07 11:15:47","price":11.6,"volume":170}
{"time":"2009-05-07 11:15:47","price":11.6,"volume":33026}
{"time":"2009-05-07 11:15:47","price":11.6,"volume":20000}
{"time":"2009-05-07 11:15:47","price":11.6,"volume":15600}
{"time":"2009-05-07 11:15:47","price":11.6,"volume":834}
{"time":"2009-05-07 11:15:47","price":11.6,"volume":20000}
{"time":"2009-05-07 11:15:47","price":11.6,"volume":6000}
{"time":"2009-05-07 11:15:47","price":11.6,"volume":2000}
{"time":"2009-05-07 11:15:47","price":11.6,"volume":1000}
{"time":"2009-05-07 11:15:47","price":11.6,"volume":3856}
{"time":"2009-05-07 11:15:47","price":11.6,"volume":2000}
{"time":"2009-05-07 11:15:47","price":11.6,"volume":1244}
{"time":"2009-05-07 11:15:47","price":11.6,"volume":4220}
{"time":"2009-05-07 11:15:47","price":11.6,"volume":1264}
{"time":"2009-05-07 11:15:47","price":11.6,"volume":800}
{"time":"2009-05-07 11:15:47","price":11.6,"volume":800}
{"time":"2009-05-07 11:15:47","price":11.6,"volume":730}
{"time":"2009-05-07 11:15:49","price":11.6,"volume":20000}
{"time":"2009-05-07 11:15:49","price":11.6,"volume":1904}
{"time":"2009-05-07 11:15:49","price":11.6,"volume":3400}
{"time":"2009-05-07 11:15:49","price":11.6,"volume":14696}
{"time":"2009-05-07 11:15:49","price":11.6,"volume":5304}
{"time":"2009-05-07 11:15:49","price":11.6,"volume":14696}
{"time":"2009-05-07 11:15:49","price":11.6,"volume":816}
{"time":"2009-05-07 11:15:51","price":11.6,"volume":20000}
{"time":"2009-05-07 11:15:51","price":11.6,"volume":2000}
{"time":"2009-05-07 11:15:52","price":11.6,"volume":2000}
{"time":"2009-05-07 11:15:52","price":11.6,"volume":14342}
{"time":"2009-05-07 11:15:53","price":11.6,"volume":3658}
{"time":"2009-05-07 11:15:54","price":11.6,"volume":10000}
{"time":"2009-05-07 11:15:54","price":11.6,"volume":10000}
{"time":"2009-05-07 11:15:54","price":11.6,"volume":6638}
{"time":"2009-05-07 11:15:56","price":11.6,"volume":5562}
{"time":"2009-05-07 11:15:56","price":11.6,"volume":2108}
{"time":"2009-05-07 11:15:57","price":11.605,"volume":3000}
{"time":"2009-05-07 11:16:07","price":11.605,"volume":200}
{"time":"2009-05-07 11:16:18","price":11.6,"volume":4000}
{"time":"2009-05-07 11:16:18","price":11.6,"volume":13892}
{"time":"2009-05-07 11:16:18","price":11.6,"volume":16108}
{"time":"2009-05-07 11:16:19","price":11.6,"volume":3058}
{"time":"2009-05-07 11:16:19","price":11.6,"volume":16942}
{"time":"2009-05-07 11:16:19","price":11.6,"volume":9196}
{"time":"2009-05-07 11:16:20","price":11.6,"volume":1446}
{"time":"2009-05-07 11:16:26","price":11.595,"volume":4282}
{"time":"2009-05-07 11:16:27","price":11.6,"volume":400}
{"time":"2009-05-07 11:16:27","price":11.595,"volume":1194}
{"time":"2009-05-07 11:16:34","price":11.595,"volume":858}
{"time":"2009-05-07 11:16:34","price":11.595,"volume":400}
{"time":"2009-05-07 11:16:34","price":11.595,"volume":1140}
{"time":"2009-05-07 11:16:34","price":11.595,"volume":1386}
{"time":"2009-05-07 11:16:34","price":11.595,"volume":1238}
{"time":"2009-05-07 11:16:34","price":11.595,"volume":4708}
{"time":"2009-05-07 11:16:34","price":11.595,"volume":4242}
{"time":"2009-05-07 11:16:34","price":11.595,"volume":2754}
{"time":"2009-05-07 11:16:34","price":11.595,"volume":1350}
{"time":"2009-05-07 11:16:34","price":11.59,"volume":1924}
{"time":"2009-05-07 11:16:34","price":11.595,"volume":976}
{"time":"2009-05-07 11:16:34","price":11.59,"volume":100}
{"time":"2009-05-07 11:16:34","price":11.59,"volume":1900}
{"time":"2009-05-07 11:16:38","price":11.595,"volume":674}
{"time":"2009-05-07 11:16:38","price":11.59,"volume":374}
{"time":"2009-05-07 11:16:38","price":11.59,"volume":626}
{"time":"2009-05-07 11:16:44","price":11.59,"volume":6000}
{"time":"2009-05-07 11:16:45","price":11.59,"volume":3374}
{"time":"2009-05-07 11:16:45","price":11.59,"volume":4000}
{"time":"2009-05-07 11:16:45","price":11.59,"volume":1192}
{"time":"2009-05-07 11:16:45","price":11.59,"volume":1000}
{"time":"2009-05-07 11:16:45","price":11.59,"volume":4078}
{"time":"2009-05-07 11:16:45","price":11.59,"volume":10000}
{"time":"2009-05-07 11:16:45","price":11.59,"volume":1222}
{"time":"2009-05-07 11:16:56","price":11.585,"volume":1374}
{"time":"2009-05-07 11:16:56","price":11.585,"volume":2798}
{"time":"2009-05-07 11:16:56","price":11.585,"volume":5202}
{"time":"2009-05-07 11:16:56","price":11.585,"volume":1578}
{"time":"2009-05-07 11:16:56","price":11.585,"volume":4000}
{"time":"2009-05-07 11:17:00","price":11.585,"volume":4422}
{"time":"2009-05-07 11:17:00","price":11.585,"volume":1306}
{"time":"2009-05-07 11:17:00","price":11.585,"volume":210}
{"time":"2009-05-07 11:17:00","price":11.585,"volume":612}
{"time":"2009-05-07 11:17:00","price":11.585,"volume":994}
{"time":"2009-05-07 11:17:00","price":11.585,"volume":520}
{"time":"2009-05-07 11:17:00","price":11.58,"volume":400}
{"time":"2009-05-07 11:17:00","price":11.58,"volume":300}
{"time":"2009-05-07 11:17:00","price":11.58,"volume":1236}
{"time":"2009-05-07 11:17:16","price":11.585,"volume":4172}
{"time":"2009-05-07 11:17:16","price":11.585,"volume":6800}
{"time":"2009-05-07 11:17:44","price":11.59,"volume":2400}
{"time":"2009-05-07 11:17:45","price":11.59,"volume":2400}
{"time":"2009-05-07 11:17:45","price":11.59,"volume":2400}
{"time":"2009-05-07 11:17:45","price":11.59,"volume":2400}
{"time":"2009-05-07 11:17:45","price":11.59,"volume":904}
{"time":"2009-05-07 11:18:09","price":11.585,"volume":200}
{"time":"2009-05-07 11:18:25","price":11.585,"volume":832}
{"time":"2009-05-07 11:18:25","price":11.585,"volume":128}
{"time":"2009-05-07 11:18:27","price":11.59,"volume":18274}
{"time":"2009-05-07 11:18:27","price":11.59,"volume":2842}
{"time":"2009-05-07 11:18:27","price":11.59,"volume":2000}
{"time":"2009-05-07 11:18:27","price":11.59,"volume":6954}
{"time":"2009-05-07 11:18:27","price":11.59,"volume":1000}
{"time":"2009-05-07 11:18:27","price":11.59,"volume":1096}
{"time":"2009-05-07 11:18:27","price":11.59,"volume":1060}
{"time":"2009-05-07 11:18:27","price":11.59,"volume":3000}
{"time":"2009-05-07 11:18:29","price":11.59,"volume":20000}
{"time":"2009-05-07 11:18:29","price":11.59,"volume":10000}
{"time":"2009-05-07 11:18:29","price":11.59,"volume":496}
{"time":"2009-05-07 11:18:29","price":11.59,"volume":2000}
{"time":"2009-05-07 11:18:29","price":11.59,"volume":4020}
{"time":"2009-05-07 11:18:29","price":11.59,"volume":30000}
{"time":"2009-05-07 11:18:29","price":11.59,"volume":30000}
{"time":"2009-05-07 11:18:29","price":11.59,"volume":12200}
{"time":"2009-05-07 11:18:29","price":11.59,"volume":12228}
{"time":"2009-05-07 11:18:29","price":11.595,"volume":3326}
{"time":"2009-05-07 11:18:29","price":11.595,"volume":2144}
{"time":"2009-05-07 11:18:29","price":11.595,"volume":1600}
{"time":"2009-05-07 11:18:29","price":11.595,"volume":212}
{"time":"2009-05-07 11:18:30","price":11.595,"volume":39484}
{"time":"2009-05-07 11:18:31","price":11.595,"volume":212}
{"time":"2009-05-07 11:18:33","price":11.595,"volume":490}
{"time":"2009-05-07 11:18:33","price":11.595,"volume":4200}
{"time":"2009-05-07 11:18:37","price":11.595,"volume":2914}
{"time":"2009-05-07 11:18:41","price":11.6,"volume":200}
{"time":"2009-05-07 11:19:10","price":11.6,"volume":800}
{"time":"2009-05-07 11:19:26","price":11.59,"volume":17772}
{"time":"2009-05-07 11:19:26","price":11.59,"volume":2000}
{"time":"2009-05-07 11:19:26","price":11.59,"volume":1000}
{"time":"2009-05-07 11:19:26","price":11.59,"volume":3240}
{"time":"2009-05-07 11:19:26","price":11.59,"volume":3540}
{"time":"2009-05-07 11:19:31","price":11.585,"volume":1376}
{"time":"2009-05-07 11:19:32","price":11.585,"volume":76}
{"time":"2009-05-07 11:19:32","price":11.585,"volume":2304}
{"time":"2009-05-07 11:19:32","price":11.585,"volume":936}
{"time":"2009-05-07 11:19:32","price":11.585,"volume":400}
{"time":"2009-05-07 11:19:34","price":11.585,"volume":3000}
{"time":"2009-05-07 11:19:34","price":11.585,"volume":2948}
{"time":"2009-05-07 11:19:34","price":11.585,"volume":96}
{"time":"2009-05-07 11:19:39","price":11.585,"volume":10016}
{"time":"2009-05-07 11:19:41","price":11.585,"volume":3058}
{"time":"2009-05-07 11:19:41","price":11.585,"volume":10882}
{"time":"2009-05-07 11:19:49","price":11.585,"volume":200}
{"time":"2009-05-07 11:19:50","price":11.585,"volume":3800}
{"time":"2009-05-07 11:19:50","price":11.59,"volume":1800}
{"time":"2009-05-07 11:19:50","price":11.59,"volume":2000}
{"time":"2009-05-07 11:19:51","price":11.59,"volume":6200}
{"time":"2009-05-07 11:20:18","price":11.58,"volume":20000}
{"time":"2009-05-07 11:20:18","price":11.58,"volume":2000}
{"time":"2009-05-07 11:20:18","price":11.58,"volume":856}
{"time":"2009-05-07 11:20:18","price":11.58,"volume":1082}
{"time":"2009-05-07 11:20:18","price":11.58,"volume":692}
{"time":"2009-05-07 11:20:18","price":11.58,"volume":800}
{"time":"2009-05-07 11:20:41","price":11.585,"volume":2000}
{"time":"2009-05-07 11:20:41","price":11.585,"volume":2770}
{"time":"2009-05-07 11:20:41","price":11.585,"volume":246}
{"time":"2009-05-07 11:20:49","price":11.59,"volume":2000}
{"time":"2009-05-07 11:20:49","price":11.59,"volume":1000}
{"time":"2009-05-07 11:20:49","price":11.59,"volume":21858}
{"time":"2009-05-07 11:20:51","price":11.585,"volume":5262}
{"time":"2009-05-07 11:20:55","price":11.585,"volume":2000}
{"time":"2009-05-07 11:21:03","price":11.585,"volume":2738}
{"time":"2009-05-07 11:21:03","price":11.585,"volume":306}
{"time":"2009-05-07 11:21:03","price":11.585,"volume":9906}
{"time":"2009-05-07 11:21:04","price":11.585,"volume":94}
{"time":"2009-05-07 11:21:04","price":11.585,"volume":15616}
{"time":"2009-05-07 11:21:08","price":11.59,"volume":10000}
{"time":"2009-05-07 11:21:09","price":11.585,"volume":14384}
{"time":"2009-05-07 11:21:09","price":11.585,"volume":948}
{"time":"2009-05-07 11:21:09","price":11.585,"volume":246}
{"time":"2009-05-07 11:21:12","price":11.585,"volume":3058}
{"time":"2009-05-07 11:21:16","price":11.585,"volume":1510}
{"time":"2009-05-07 11:21:16","price":11.585,"volume":2874}
{"time":"2009-05-07 11:21:16","price":11.585,"volume":396}
{"time":"2009-05-07 11:21:16","price":11.585,"volume":968}
{"time":"2009-05-07 11:21:17","price":11.59,"volume":4000}
{"time":"2009-05-07 11:22:06","price":11.585,"volume":560}
{"time":"2009-05-07 11:23:03","price":11.58,"volume":100}
{"time":"2009-05-07 11:23:03","price":11.58,"volume":1308}
{"time":"2009-05-07 11:23:28","price":11.585,"volume":200}
{"time":"2009-05-07 11:23:30","price":11.585,"volume":600}
{"time":"2009-05-07 11:23:30","price":11.585,"volume":1200}
{"time":"2009-05-07 11:23:30","price":11.585,"volume":800}
{"time":"2009-05-07 11:23:30","price":11.59,"volume":2000}
{"time":"2009-05-07 11:23:30","price":11.59,"volume":1000}
{"time":"2009-05-07 11:23:30","price":11.59,"volume":4290}
{"time":"2009-05-07 11:23:30","price":11.59,"volume":2000}
{"time":"2009-05-07 11:23:31","price":11.59,"volume":2}
{"time":"2009-05-07 11:23:31","price":11.59,"volume":1292}
{"time":"2009-05-07 11:23:39","price":11.59,"volume":100}
{"time":"2009-05-07 11:23:48","price":11.59,"volume":1900}
{"time":"2009-05-07 11:23:48","price":11.59,"volume":8100}
{"time":"2009-05-07 11:24:17","price":11.59,"volume":10000}
{"time":"2009-05-07 11:25:02","price":11.58,"volume":1382}
{"time":"2009-05-07 11:25:04","price":11.585,"volume":1000}
{"time":"2009-05-07 11:25:13","price":11.585,"volume":1934}
{"time":"2009-05-07 11:25:13","price":11.585,"volume":8066}
{"time":"2009-05-07 11:25:16","price":11.58,"volume":372}
{"time":"2009-05-07 11:25:17","price":11.58,"volume":246}
{"time":"2009-05-07 11:25:17","price":11.575,"volume":400}
{"time":"2009-05-07 11:25:17","price":11.575,"volume":354}
{"time":"2009-05-07 11:25:19","price":11.585,"volume":50}
{"time":"2009-05-07 11:25:24","price":11.575,"volume":2920}
{"time":"2009-05-07 11:25:24","price":11.575,"volume":1646}
{"time":"2009-05-07 11:25:24","price":11.575,"volume":10000}
{"time":"2009-05-07 11:25:24","price":11.575,"volume":2000}
{"time":"2009-05-07 11:25:24","price":11.575,"volume":1000}
{"time":"2009-05-07 11:25:24","price":11.575,"volume":4128}
{"time":"2009-05-07 11:25:24","price":11.575,"volume":3750}
{"time":"2009-05-07 11:25:24","price":11.575,"volume":4250}
{"time":"2009-05-07 11:25:24","price":11.575,"volume":1236}
{"time":"2009-05-07 11:25:24","price":11.575,"volume":18}
{"time":"2009-05-07 11:25:24","price":11.575,"volume":1278}
{"time":"2009-05-07 11:25:24","price":11.575,"volume":968}
{"time":"2009-05-07 11:25:38","price":11.57,"volume":4640}
{"time":"2009-05-07 11:25:38","price":11.57,"volume":6322}
{"time":"2009-05-07 11:25:38","price":11.565,"volume":15000}
{"time":"2009-05-07 11:25:40","price":11.565,"volume":600}
{"time":"2009-05-07 11:25:40","price":11.565,"volume":1918}
{"time":"2009-05-07 11:25:40","price":11.565,"volume":2836}
{"time":"2009-05-07 11:25:40","price":11.565,"volume":2000}
{"time":"2009-05-07 11:25:40","price":11.565,"volume":2000}
{"time":"2009-05-07 11:25:40","price":11.565,"volume":1000}
{"time":"2009-05-07 11:25:40","price":11.565,"volume":164}
{"time":"2009-05-07 11:25:40","price":11.565,"volume":1836}
{"time":"2009-05-07 11:25:40","price":11.565,"volume":164}
{"time":"2009-05-07 11:25:40","price":11.565,"volume":246}
{"time":"2009-05-07 11:25:40","price":11.565,"volume":7990}
{"time":"2009-05-07 11:25:46","price":11.565,"volume":10}
{"time":"2009-05-07 11:25:46","price":11.565,"volume":118}
{"time":"2009-05-07 11:25:46","price":11.565,"volume":140}
{"time":"2009-05-07 11:25:46","price":11.565,"volume":190}
{"time":"2009-05-07 11:25:46","price":11.565,"volume":174}
{"time":"2009-05-07 11:25:46","price":11.565,"volume":208}
{"time":"2009-05-07 11:25:46","price":11.565,"volume":146}
{"time":"2009-05-07 11:25:46","price":11.565,"volume":6896}
{"time":"2009-05-07 11:26:00","price":11.57,"volume":10000}
{"time":"2009-05-07 11:26:00","price":11.57,"volume":1774}
{"time":"2009-05-07 11:26:18","price":11.575,"volume":1200}
{"time":"2009-05-07 11:26:22","price":11.575,"volume":1086}
{"time":"2009-05-07 11:26:22","price":11.575,"volume":2128}
{"time":"2009-05-07 11:26:23","price":11.575,"volume":742}
{"time":"2009-05-07 11:26:26","price":11.57,"volume":200}
{"time":"2009-05-07 11:26:40","price":11.58,"volume":9800}
{"time":"2009-05-07 11:26:49","price":11.575,"volume":2000}
{"time":"2009-05-07 11:26:49","price":11.575,"volume":3400}
{"time":"2009-05-07 11:26:49","price":11.575,"volume":3962}
{"time":"2009-05-07 11:26:49","price":11.57,"volume":638}
{"time":"2009-05-07 11:26:59","price":11.575,"volume":2096}
{"time":"2009-05-07 11:26:59","price":11.575,"volume":210}
{"time":"2009-05-07 11:27:09","price":11.585,"volume":2234}
{"time":"2009-05-07 11:27:09","price":11.585,"volume":2000}
{"time":"2009-05-07 11:27:09","price":11.585,"volume":1766}
{"time":"2009-05-07 11:27:31","price":11.58,"volume":3132}
{"time":"2009-05-07 11:27:32","price":11.575,"volume":1086}
{"time":"2009-05-07 11:27:33","price":11.575,"volume":888}
{"time":"2009-05-07 11:27:33","price":11.58,"volume":606}
{"time":"2009-05-07 11:27:33","price":11.58,"volume":4582}
{"time":"2009-05-07 11:27:35","price":11.58,"volume":812}
{"time":"2009-05-07 11:27:35","price":11.575,"volume":26}
{"time":"2009-05-07 11:27:35","price":11.575,"volume":918}
{"time":"2009-05-07 11:27:36","price":11.58,"volume":2974}
{"time":"2009-05-07 11:27:38","price":11.58,"volume":30000}
{"time":"2009-05-07 11:27:38","price":11.58,"volume":10000}
{"time":"2009-05-07 11:27:39","price":11.58,"volume":30000}
{"time":"2009-05-07 11:27:39","price":11.58,"volume":10000}
{"time":"2009-05-07 11:27:39","price":11.58,"volume":926}
{"time":"2009-05-07 11:27:40","price":11.57,"volume":4000}
{"time":"2009-05-07 11:27:40","price":11.57,"volume":1702}
{"time":"2009-05-07 11:27:40","price":11.57,"volume":500}
{"time":"2009-05-07 11:27:40","price":11.57,"volume":1276}
{"time":"2009-05-07 11:27:40","price":11.57,"volume":4000}
{"time":"2009-05-07 11:27:40","price":11.57,"volume":520}
{"time":"2009-05-07 11:27:40","price":11.57,"volume":3480}
{"time":"2009-05-07 11:28:26","price":11.575,"volume":11600}
{"time":"2009-05-07 11:28:26","price":11.575,"volume":18400}
{"time":"2009-05-07 11:28:26","price":11.575,"volume":4900}
{"time":"2009-05-07 11:28:26","price":11.575,"volume":4540}
{"time":"2009-05-07 11:28:28","price":11.575,"volume":27032}
{"time":"2009-05-07 11:28:29","price":11.575,"volume":250}
{"time":"2009-05-07 11:28:30","price":11.575,"volume":2718}
{"time":"2009-05-07 11:28:30","price":11.575,"volume":17874}
{"time":"2009-05-07 11:28:30","price":11.575,"volume":2874}
{"time":"2009-05-07 11:28:31","price":11.575,"volume":4370}
{"time":"2009-05-07 11:28:36","price":11.575,"volume":3122}
{"time":"2009-05-07 11:28:36","price":11.575,"volume":16878}
{"time":"2009-05-07 11:28:40","price":11.58,"volume":308}
{"time":"2009-05-07 11:28:47","price":11.58,"volume":1000}
{"time":"2009-05-07 11:29:00","price":11.58,"volume":5428}
{"time":"2009-05-07 11:29:01","price":11.585,"volume":5220}
{"time":"2009-05-07 11:29:01","price":11.58,"volume":3738}
{"time":"2009-05-07 11:29:04","price":11.58,"volume":3034}
{"time":"2009-05-07 11:29:20","price":11.585,"volume":200}
{"time":"2009-05-07 11:29:52","price":11.585,"volume":2554}
{"time":"2009-05-07 11:29:52","price":11.585,"volume":1152}
{"time":"2009-05-07 11:30:16","price":11.58,"volume":1380}
{"time":"2009-05-07 11:30:16","price":11.58,"volume":2000}
{"time":"2009-05-07 11:30:16","price":11.58,"volume":270}
{"time":"2009-05-07 11:30:16","price":11.58,"volume":150}
{"time":"2009-05-07 11:30:16","price":11.58,"volume":1252}
{"time":"2009-05-07 11:30:19","price":11.58,"volume":544}
{"time":"2009-05-07 11:30:19","price":11.58,"volume":2}
{"time":"2009-05-07 11:30:22","price":11.575,"volume":5878}
{"time":"2009-05-07 11:30:22","price":11.575,"volume":2842}
{"time":"2009-05-07 11:30:22","price":11.575,"volume":7562}
{"time":"2009-05-07 11:30:22","price":11.575,"volume":13718}
{"time":"2009-05-07 11:30:24","price":11.575,"volume":20000}
{"time":"2009-05-07 11:30:25","price":11.575,"volume":6402}
{"time":"2009-05-07 11:30:27","price":11.575,"volume":106}
{"time":"2009-05-07 11:30:27","price":11.575,"volume":3492}
{"time":"2009-05-07 11:30:27","price":11.575,"volume":4000}
{"time":"2009-05-07 11:30:28","price":11.575,"volume":14806}
{"time":"2009-05-07 11:30:33","price":11.575,"volume":11194}
{"time":"2009-05-07 11:30:33","price":11.575,"volume":11194}
{"time":"2009-05-07 11:30:34","price":11.575,"volume":2674}
{"time":"2009-05-07 11:30:43","price":11.57,"volume":17096}
{"time":"2009-05-07 11:30:43","price":11.57,"volume":2904}
{"time":"2009-05-07 11:30:43","price":11.57,"volume":400}
{"time":"2009-05-07 11:30:43","price":11.57,"volume":696}
{"time":"2009-05-07 11:30:43","price":11.57,"volume":222}
{"time":"2009-05-07 11:30:43","price":11.57,"volume":256}
{"time":"2009-05-07 11:30:44","price":11.57,"volume":572}
{"time":"2009-05-07 11:31:06","price":11.565,"volume":800}
{"time":"2009-05-07 11:31:10","price":11.57,"volume":566}
{"time":"2009-05-07 11:31:10","price":11.57,"volume":10000}
{"time":"2009-05-07 11:31:10","price":11.57,"volume":3600}
{"time":"2009-05-07 11:31:10","price":11.57,"volume":2000}
{"time":"2009-05-07 11:31:10","price":11.57,"volume":2908}
{"time":"2009-05-07 11:31:10","price":11.57,"volume":1000}
{"time":"2009-05-07 11:31:10","price":11.57,"volume":12264}
{"time":"2009-05-07 11:31:10","price":11.57,"volume":7662}
{"time":"2009-05-07 11:31:10","price":11.57,"volume":306}
{"time":"2009-05-07 11:31:10","price":11.565,"volume":1400}
{"time":"2009-05-07 11:31:11","price":11.565,"volume":3600}
{"time":"2009-05-07 11:31:33","price":11.57,"volume":1000}
{"time":"2009-05-07 11:31:51","price":11.565,"volume":806}
{"time":"2009-05-07 11:31:51","price":11.565,"volume":1394}
{"time":"2009-05-07 11:31:51","price":11.565,"volume":4070}
{"time":"2009-05-07 11:31:51","price":11.565,"volume":230}
{"time":"2009-05-07 11:31:52","price":11.57,"volume":3000}
{"time":"2009-05-07 11:31:53","price":11.565,"volume":19770}
{"time":"2009-05-07 11:31:53","price":11.565,"volume":1618}
{"time":"2009-05-07 11:31:53","price":11.565,"volume":1868}
{"time":"2009-05-07 11:31:53","price":11.565,"volume":8000}
{"time":"2009-05-07 11:31:53","price":11.565,"volume":8000}
{"time":"2009-05-07 11:31:53","price":11.565,"volume":1868}
{"time":"2009-05-07 11:31:53","price":11.565,"volume":8000}
{"time":"2009-05-07 11:31:53","price":11.565,"volume":3236}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":7200}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":12}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":788}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":39212}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":1400}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":20000}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":7000}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":10000}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":2460}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":6000}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":50154}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":4000}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":10272}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":8000}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":460}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":2260}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":3000}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":1000}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":1200}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":3000}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":3540}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":1000}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":1000}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":1268}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":1732}
{"time":"2009-05-07 11:31:56","price":11.56,"volume":15000}
{"time":"2009-05-07 11:31:56","price":11.565,"volume":10000}
{"time":"2009-05-07 11:31:57","price":11.56,"volume":40000}
{"time":"2009-05-07 11:31:58","price":11.56,"volume":13114}
{"time":"2009-05-07 11:31:59","price":11.555,"volume":2000}
{"time":"2009-05-07 11:31:59","price":11.555,"volume":2926}
{"time":"2009-05-07 11:32:00","price":11.555,"volume":20000}
{"time":"2009-05-07 11:32:00","price":11.555,"volume":10000}
{"time":"2009-05-07 11:32:01","price":11.55,"volume":1760}
{"time":"2009-05-07 11:32:01","price":11.55,"volume":400}
{"time":"2009-05-07 11:32:01","price":11.55,"volume":600}
{"time":"2009-05-07 11:32:01","price":11.55,"volume":50738}
{"time":"2009-05-07 11:32:01","price":11.55,"volume":2000}
{"time":"2009-05-07 11:32:01","price":11.55,"volume":6000}
{"time":"2009-05-07 11:32:01","price":11.55,"volume":50000}
{"time":"2009-05-07 11:32:01","price":11.55,"volume":2502}
{"time":"2009-05-07 11:32:01","price":11.55,"volume":1000}
{"time":"2009-05-07 11:32:01","price":11.55,"volume":4000}
{"time":"2009-05-07 11:32:01","price":11.545,"volume":1696}
{"time":"2009-05-07 11:32:03","price":11.545,"volume":8304}
{"time":"2009-05-07 11:32:03","price":11.545,"volume":208}
{"time":"2009-05-07 11:32:03","price":11.545,"volume":140}
{"time":"2009-05-07 11:32:05","price":11.54,"volume":200}
{"time":"2009-05-07 11:32:05","price":11.54,"volume":4328}
{"time":"2009-05-07 11:32:05","price":11.545,"volume":1000}
{"time":"2009-05-07 11:32:05","price":11.545,"volume":3000}
{"time":"2009-05-07 11:32:05","price":11.545,"volume":2970}
{"time":"2009-05-07 11:32:05","price":11.545,"volume":7000}
{"time":"2009-05-07 11:32:05","price":11.545,"volume":2000}
{"time":"2009-05-07 11:32:05","price":11.545,"volume":4030}
{"time":"2009-05-07 11:32:05","price":11.54,"volume":9772}
{"time":"2009-05-07 11:32:05","price":11.54,"volume":20000}
{"time":"2009-05-07 11:32:08","price":11.535,"volume":2000}
{"time":"2009-05-07 11:32:08","price":11.535,"volume":2000}
{"time":"2009-05-07 11:32:08","price":11.535,"volume":1918}
{"time":"2009-05-07 11:32:08","price":11.535,"volume":3798}
{"time":"2009-05-07 11:32:08","price":11.545,"volume":1796}
{"time":"2009-05-07 11:32:10","price":11.54,"volume":2172}
{"time":"2009-05-07 11:32:11","price":11.545,"volume":1600}
{"time":"2009-05-07 11:32:14","price":11.545,"volume":5936}
{"time":"2009-05-07 11:32:14","price":11.55,"volume":400}
{"time":"2009-05-07 11:32:17","price":11.55,"volume":1000}
{"time":"2009-05-07 11:32:18","price":11.545,"volume":3158}
{"time":"2009-05-07 11:32:18","price":11.545,"volume":3000}
{"time":"2009-05-07 11:32:21","price":11.55,"volume":20000}
{"time":"2009-05-07 11:32:26","price":11.545,"volume":1008}
{"time":"2009-05-07 11:32:35","price":11.55,"volume":1572}
{"time":"2009-05-07 11:32:35","price":11.55,"volume":2832}
{"time":"2009-05-07 11:32:35","price":11.55,"volume":1596}
{"time":"2009-05-07 11:32:39","price":11.555,"volume":1600}
{"time":"2009-05-07 11:32:50","price":11.555,"volume":400}
{"time":"2009-05-07 11:32:50","price":11.555,"volume":400}
{"time":"2009-05-07 11:32:53","price":11.545,"volume":9200}
{"time":"2009-05-07 11:33:01","price":11.555,"volume":600}
{"time":"2009-05-07 11:33:01","price":11.555,"volume":20000}
{"time":"2009-05-07 11:33:01","price":11.555,"volume":5244}
{"time":"2009-05-07 11:33:02","price":11.555,"volume":2716}
{"time":"2009-05-07 11:33:10","price":11.56,"volume":6742}
{"time":"2009-05-07 11:33:10","price":11.56,"volume":2458}
{"time":"2009-05-07 11:33:10","price":11.56,"volume":4180}
{"time":"2009-05-07 11:33:16","price":11.56,"volume":1790}
{"time":"2009-05-07 11:33:33","price":11.565,"volume":1200}
{"time":"2009-05-07 11:33:41","price":11.565,"volume":2800}
{"time":"2009-05-07 11:33:41","price":11.565,"volume":7000}
{"time":"2009-05-07 11:33:41","price":11.565,"volume":5940}
{"time":"2009-05-07 11:33:43","price":11.565,"volume":2470}
{"time":"2009-05-07 11:33:43","price":11.565,"volume":3000}
{"time":"2009-05-07 11:34:00","price":11.57,"volume":7038}
{"time":"2009-05-07 11:34:00","price":11.57,"volume":1356}
{"time":"2009-05-07 11:34:00","price":11.57,"volume":10000}
{"time":"2009-05-07 11:34:00","price":11.57,"volume":9084}
{"time":"2009-05-07 11:34:00","price":11.57,"volume":3000}
{"time":"2009-05-07 11:34:00","price":11.57,"volume":2976}
{"time":"2009-05-07 11:34:00","price":11.57,"volume":6928}
{"time":"2009-05-07 11:34:01","price":11.57,"volume":1618}
{"time":"2009-05-07 11:34:01","price":11.57,"volume":636}
{"time":"2009-05-07 11:34:01","price":11.57,"volume":2308}
{"time":"2009-05-07 11:34:01","price":11.57,"volume":1948}
{"time":"2009-05-07 11:34:01","price":11.57,"volume":2118}
{"time":"2009-05-07 11:34:03","price":11.57,"volume":8134}
{"time":"2009-05-07 11:34:11","price":11.565,"volume":2}
{"time":"2009-05-07 11:34:11","price":11.565,"volume":306}
{"time":"2009-05-07 11:34:23","price":11.565,"volume":3450}
{"time":"2009-05-07 11:34:23","price":11.565,"volume":1450}
{"time":"2009-05-07 11:35:00","price":11.56,"volume":890}
{"time":"2009-05-07 11:35:15","price":11.56,"volume":110}
{"time":"2009-05-07 11:35:15","price":11.56,"volume":102}
{"time":"2009-05-07 11:35:15","price":11.56,"volume":100}
{"time":"2009-05-07 11:35:15","price":11.555,"volume":88}
{"time":"2009-05-07 11:35:39","price":11.565,"volume":1408}
{"time":"2009-05-07 11:35:39","price":11.565,"volume":392}
{"time":"2009-05-07 11:35:55","price":11.565,"volume":1408}
{"time":"2009-05-07 11:35:55","price":11.565,"volume":200}
{"time":"2009-05-07 11:35:55","price":11.56,"volume":392}
{"time":"2009-05-07 11:36:03","price":11.57,"volume":11866}
{"time":"2009-05-07 11:36:03","price":11.57,"volume":10000}
{"time":"2009-05-07 11:36:03","price":11.57,"volume":2000}
{"time":"2009-05-07 11:36:03","price":11.57,"volume":800}
{"time":"2009-05-07 11:36:03","price":11.57,"volume":5400}
{"time":"2009-05-07 11:36:03","price":11.57,"volume":934}
{"time":"2009-05-07 11:36:28","price":11.57,"volume":1850}
{"time":"2009-05-07 11:36:28","price":11.57,"volume":2150}
{"time":"2009-05-07 11:36:42","price":11.57,"volume":7850}
{"time":"2009-05-07 11:36:42","price":11.57,"volume":11966}
{"time":"2009-05-07 11:36:42","price":11.57,"volume":9404}
{"time":"2009-05-07 11:36:48","price":11.57,"volume":762}
{"time":"2009-05-07 11:36:49","price":11.57,"volume":3202}
{"time":"2009-05-07 11:36:49","price":11.57,"volume":2438}
{"time":"2009-05-07 11:36:53","price":11.575,"volume":4000}
{"time":"2009-05-07 11:37:30","price":11.57,"volume":5600}
{"time":"2009-05-07 11:37:30","price":11.57,"volume":612}
{"time":"2009-05-07 11:37:30","price":11.565,"volume":1388}
{"time":"2009-05-07 11:37:30","price":11.57,"volume":58}
{"time":"2009-05-07 11:37:30","price":11.57,"volume":1272}
{"time":"2009-05-07 11:37:32","price":11.57,"volume":1330}
{"time":"2009-05-07 11:38:03","price":11.575,"volume":200}
{"time":"2009-05-07 11:38:06","price":11.575,"volume":1000}
{"time":"2009-05-07 11:38:26","price":11.565,"volume":800}
{"time":"2009-05-07 11:38:26","price":11.565,"volume":770}
{"time":"2009-05-07 11:38:26","price":11.565,"volume":2000}
{"time":"2009-05-07 11:38:26","price":11.565,"volume":132}
{"time":"2009-05-07 11:38:26","price":11.565,"volume":112}
{"time":"2009-05-07 11:38:26","price":11.565,"volume":3000}
{"time":"2009-05-07 11:38:53","price":11.57,"volume":2776}
{"time":"2009-05-07 11:38:53","price":11.57,"volume":2000}
{"time":"2009-05-07 11:38:53","price":11.57,"volume":7424}
{"time":"2009-05-07 11:38:53","price":11.57,"volume":3480}
{"time":"2009-05-07 11:39:11","price":11.56,"volume":11528}
{"time":"2009-05-07 11:39:20","price":11.565,"volume":2000}
{"time":"2009-05-07 11:39:25","price":11.565,"volume":2962}
{"time":"2009-05-07 11:40:06","price":11.565,"volume":2232}
{"time":"2009-05-07 11:40:34","price":11.57,"volume":140}
{"time":"2009-05-07 11:40:42","price":11.565,"volume":3720}
{"time":"2009-05-07 11:40:42","price":11.565,"volume":6438}
{"time":"2009-05-07 11:40:42","price":11.565,"volume":1400}
{"time":"2009-05-07 11:40:42","price":11.565,"volume":1800}
{"time":"2009-05-07 11:41:08","price":11.57,"volume":2822}
{"time":"2009-05-07 11:41:08","price":11.57,"volume":1578}
{"time":"2009-05-07 11:41:44","price":11.57,"volume":422}
{"time":"2009-05-07 11:41:44","price":11.57,"volume":10000}
{"time":"2009-05-07 11:41:44","price":11.57,"volume":1000}
{"time":"2009-05-07 11:41:44","price":11.57,"volume":12634}
{"time":"2009-05-07 11:41:44","price":11.57,"volume":1578}
{"time":"2009-05-07 11:42:30","price":11.57,"volume":2000}
{"time":"2009-05-07 11:42:46","price":11.57,"volume":1140}
{"time":"2009-05-07 11:44:05","price":11.565,"volume":4344}
{"time":"2009-05-07 11:44:05","price":11.565,"volume":2000}
{"time":"2009-05-07 11:44:05","price":11.565,"volume":3000}
{"time":"2009-05-07 11:44:05","price":11.565,"volume":564}
{"time":"2009-05-07 11:44:08","price":11.57,"volume":12200}
{"time":"2009-05-07 11:44:13","price":11.57,"volume":1180}
{"time":"2009-05-07 11:44:37","price":11.57,"volume":2364}
{"time":"2009-05-07 11:45:09","price":11.575,"volume":10700}
{"time":"2009-05-07 11:45:18","price":11.57,"volume":3800}
{"time":"2009-05-07 11:45:25","price":11.57,"volume":1000}
{"time":"2009-05-07 11:45:31","price":11.57,"volume":1080}
{"time":"2009-05-07 11:45:38","price":11.565,"volume":3964}
{"time":"2009-05-07 11:45:38","price":11.565,"volume":1636}
{"time":"2009-05-07 11:45:40","price":11.565,"volume":582}
{"time":"2009-05-07 11:45:50","price":11.57,"volume":2000}
{"time":"2009-05-07 11:46:03","price":11.57,"volume":228}
{"time":"2009-05-07 11:46:03","price":11.57,"volume":5046}
{"time":"2009-05-07 11:46:21","price":11.57,"volume":1104}
{"time":"2009-05-07 11:46:44","price":11.57,"volume":1060}
{"time":"2009-05-07 11:46:45","price":11.57,"volume":44}
{"time":"2009-05-07 11:46:47","price":11.57,"volume":1496}
{"time":"2009-05-07 11:46:49","price":11.57,"volume":2076}
{"time":"2009-05-07 11:46:50","price":11.57,"volume":2000}
{"time":"2009-05-07 11:46:56","price":11.565,"volume":104}
{"time":"2009-05-07 11:47:14","price":11.57,"volume":148}
{"time":"2009-05-07 11:47:15","price":11.57,"volume":1000}
{"time":"2009-05-07 11:47:18","price":11.57,"volume":354}
{"time":"2009-05-07 11:47:18","price":11.565,"volume":46}
{"time":"2009-05-07 11:47:24","price":11.565,"volume":270}
{"time":"2009-05-07 11:47:35","price":11.575,"volume":2742}
{"time":"2009-05-07 11:47:54","price":11.57,"volume":4460}
{"time":"2009-05-07 11:47:54","price":11.565,"volume":2084}
{"time":"2009-05-07 11:47:54","price":11.565,"volume":2264}
{"time":"2009-05-07 11:48:08","price":11.57,"volume":1000}
{"time":"2009-05-07 11:48:08","price":11.565,"volume":400}
{"time":"2009-05-07 11:48:40","price":11.575,"volume":5330}
{"time":"2009-05-07 11:48:44","price":11.575,"volume":966}
{"time":"2009-05-07 11:48:44","price":11.575,"volume":2000}
{"time":"2009-05-07 11:48:44","price":11.575,"volume":6600}
{"time":"2009-05-07 11:48:49","price":11.57,"volume":48}
{"time":"2009-05-07 11:48:56","price":11.575,"volume":2904}
{"time":"2009-05-07 11:48:58","price":11.575,"volume":4000}
{"time":"2009-05-07 11:49:26","price":11.575,"volume":1638}
{"time":"2009-05-07 11:49:26","price":11.58,"volume":2000}
{"time":"2009-05-07 11:49:26","price":11.58,"volume":1000}
{"time":"2009-05-07 11:49:26","price":11.58,"volume":7562}
{"time":"2009-05-07 11:49:26","price":11.58,"volume":6936}
{"time":"2009-05-07 11:49:27","price":11.58,"volume":6026}
{"time":"2009-05-07 11:49:37","price":11.58,"volume":400}
{"time":"2009-05-07 11:49:40","price":11.58,"volume":160}
{"time":"2009-05-07 11:49:40","price":11.58,"volume":29076}
{"time":"2009-05-07 11:49:40","price":11.58,"volume":10764}
{"time":"2009-05-07 11:49:41","price":11.58,"volume":9236}
{"time":"2009-05-07 11:49:41","price":11.58,"volume":2172}
{"time":"2009-05-07 11:49:41","price":11.58,"volume":2000}
{"time":"2009-05-07 11:49:41","price":11.58,"volume":9426}
{"time":"2009-05-07 11:49:41","price":11.58,"volume":15586}
{"time":"2009-05-07 11:49:41","price":11.58,"volume":3000}
{"time":"2009-05-07 11:49:41","price":11.58,"volume":6726}
{"time":"2009-05-07 11:49:41","price":11.58,"volume":180}
{"time":"2009-05-07 11:49:42","price":11.58,"volume":3616}
{"time":"2009-05-07 11:49:42","price":11.585,"volume":5952}
{"time":"2009-05-07 11:49:42","price":11.585,"volume":10000}
{"time":"2009-05-07 11:49:42","price":11.585,"volume":2000}
{"time":"2009-05-07 11:49:42","price":11.585,"volume":1000}
{"time":"2009-05-07 11:49:42","price":11.585,"volume":17726}
{"time":"2009-05-07 11:49:43","price":11.585,"volume":12274}
{"time":"2009-05-07 11:49:43","price":11.585,"volume":39726}
{"time":"2009-05-07 11:49:43","price":11.585,"volume":1600}
{"time":"2009-05-07 11:49:49","price":11.585,"volume":306}
{"time":"2009-05-07 11:49:57","price":11.58,"volume":6900}
{"time":"2009-05-07 11:50:06","price":11.59,"volume":2000}
{"time":"2009-05-07 11:50:06","price":11.59,"volume":180}
{"time":"2009-05-07 11:50:06","price":11.59,"volume":220}
{"time":"2009-05-07 11:50:06","price":11.59,"volume":4000}
{"time":"2009-05-07 11:50:06","price":11.59,"volume":23508}
{"time":"2009-05-07 11:50:06","price":11.59,"volume":1000}
{"time":"2009-05-07 11:50:06","price":11.59,"volume":4478}
{"time":"2009-05-07 11:50:06","price":11.59,"volume":4614}
{"time":"2009-05-07 11:50:12","price":11.585,"volume":7266}
{"time":"2009-05-07 11:50:24","price":11.59,"volume":42}
{"time":"2009-05-07 11:50:24","price":11.59,"volume":15466}
{"time":"2009-05-07 11:50:24","price":11.59,"volume":2000}
{"time":"2009-05-07 11:50:24","price":11.59,"volume":7482}
{"time":"2009-05-07 11:50:24","price":11.59,"volume":4110}
{"time":"2009-05-07 11:50:24","price":11.59,"volume":7918}
{"time":"2009-05-07 11:50:24","price":11.595,"volume":10000}
{"time":"2009-05-07 11:50:24","price":11.595,"volume":34}
{"time":"2009-05-07 11:50:27","price":11.59,"volume":8288}
{"time":"2009-05-07 11:50:30","price":11.595,"volume":3000}
{"time":"2009-05-07 11:50:30","price":11.595,"volume":4000}
{"time":"2009-05-07 11:50:30","price":11.595,"volume":4000}
{"time":"2009-05-07 11:50:30","price":11.595,"volume":7590}
{"time":"2009-05-07 11:50:32","price":11.59,"volume":4694}
{"time":"2009-05-07 11:50:32","price":11.59,"volume":2444}
{"time":"2009-05-07 11:50:37","price":11.59,"volume":956}
{"time":"2009-05-07 11:50:37","price":11.59,"volume":3120}
{"time":"2009-05-07 11:50:37","price":11.59,"volume":288}
{"time":"2009-05-07 11:50:41","price":11.59,"volume":1200}
{"time":"2009-05-07 11:50:43","price":11.59,"volume":1496}
{"time":"2009-05-07 11:50:43","price":11.59,"volume":10000}
{"time":"2009-05-07 11:51:16","price":11.59,"volume":3234}
{"time":"2009-05-07 11:51:16","price":11.59,"volume":6766}
{"time":"2009-05-07 11:51:54","price":11.585,"volume":200}
{"time":"2009-05-07 11:51:54","price":11.585,"volume":10000}
{"time":"2009-05-07 11:51:54","price":11.58,"volume":800}
{"time":"2009-05-07 11:51:55","price":11.585,"volume":3000}
{"time":"2009-05-07 11:52:38","price":11.585,"volume":628}
{"time":"2009-05-07 11:52:40","price":11.585,"volume":628}
{"time":"2009-05-07 11:52:40","price":11.585,"volume":600}
{"time":"2009-05-07 11:53:02","price":11.585,"volume":1828}
{"time":"2009-05-07 11:53:04","price":11.585,"volume":1828}
{"time":"2009-05-07 11:53:05","price":11.585,"volume":294}
{"time":"2009-05-07 11:53:37","price":11.585,"volume":2766}
{"time":"2009-05-07 11:54:21","price":11.585,"volume":180}
{"time":"2009-05-07 11:54:36","price":11.585,"volume":3000}
{"time":"2009-05-07 11:54:42","price":11.58,"volume":6278}
{"time":"2009-05-07 11:54:43","price":11.58,"volume":1176}
{"time":"2009-05-07 11:55:00","price":11.585,"volume":400}
{"time":"2009-05-07 11:55:11","price":11.585,"volume":200}
{"time":"2009-05-07 11:55:19","price":11.585,"volume":2954}
{"time":"2009-05-07 11:55:19","price":11.585,"volume":17046}
{"time":"2009-05-07 11:55:25","price":11.58,"volume":2000}
{"time":"2009-05-07 11:55:25","price":11.58,"volume":1232}
{"time":"2009-05-07 11:55:25","price":11.58,"volume":3772}
{"time":"2009-05-07 11:55:45","price":11.58,"volume":3400}
{"time":"2009-05-07 11:55:55","price":11.585,"volume":6000}
{"time":"2009-05-07 11:55:59","price":11.58,"volume":1458}
{"time":"2009-05-07 11:56:01","price":11.585,"volume":1108}
{"time":"2009-05-07 11:56:05","price":11.58,"volume":2020}
{"time":"2009-05-07 11:56:10","price":11.58,"volume":318}
{"time":"2009-05-07 11:56:10","price":11.58,"volume":2000}
{"time":"2009-05-07 11:56:10","price":11.58,"volume":4098}
{"time":"2009-05-07 11:56:10","price":11.58,"volume":260}
{"time":"2009-05-07 11:56:10","price":11.58,"volume":2000}
{"time":"2009-05-07 11:56:12","price":11.58,"volume":60}
{"time":"2009-05-07 11:56:14","price":11.58,"volume":200}
{"time":"2009-05-07 11:56:31","price":11.575,"volume":1732}
{"time":"2009-05-07 11:56:32","price":11.575,"volume":380}
{"time":"2009-05-07 11:56:42","price":11.58,"volume":134}
{"time":"2009-05-07 11:56:42","price":11.58,"volume":1866}
{"time":"2009-05-07 11:56:53","price":11.58,"volume":1514}
{"time":"2009-05-07 11:56:53","price":11.58,"volume":486}
{"time":"2009-05-07 11:57:12","price":11.575,"volume":1000}
{"time":"2009-05-07 11:57:13","price":11.58,"volume":1500}
{"time":"2009-05-07 11:57:16","price":11.58,"volume":14}
{"time":"2009-05-07 11:57:16","price":11.58,"volume":2246}
{"time":"2009-05-07 11:57:17","price":11.58,"volume":154}
{"time":"2009-05-07 11:57:17","price":11.58,"volume":33890}
{"time":"2009-05-07 11:57:17","price":11.58,"volume":1000}
{"time":"2009-05-07 11:57:17","price":11.58,"volume":986}
{"time":"2009-05-07 11:57:17","price":11.58,"volume":3970}
{"time":"2009-05-07 11:57:17","price":11.585,"volume":3000}
{"time":"2009-05-07 11:57:17","price":11.585,"volume":2484}
{"time":"2009-05-07 11:57:19","price":11.585,"volume":1516}
{"time":"2009-05-07 11:57:19","price":11.585,"volume":2000}
{"time":"2009-05-07 11:57:19","price":11.585,"volume":1800}
{"time":"2009-05-07 11:57:27","price":11.58,"volume":3372}
{"time":"2009-05-07 11:57:28","price":11.58,"volume":300}
{"time":"2009-05-07 11:57:30","price":11.58,"volume":1012}
{"time":"2009-05-07 11:57:34","price":11.585,"volume":800}
{"time":"2009-05-07 11:57:48","price":11.58,"volume":5000}
{"time":"2009-05-07 11:58:42","price":11.585,"volume":4200}
{"time":"2009-05-07 11:58:42","price":11.585,"volume":2000}
{"time":"2009-05-07 11:58:42","price":11.585,"volume":2904}
{"time":"2009-05-07 11:58:42","price":11.585,"volume":4368}
{"time":"2009-05-07 11:58:42","price":11.585,"volume":1000}
{"time":"2009-05-07 11:58:51","price":11.585,"volume":4000}
{"time":"2009-05-07 11:58:55","price":11.59,"volume":1142}
{"time":"2009-05-07 11:59:11","price":11.59,"volume":800}
{"time":"2009-05-07 11:59:56","price":11.585,"volume":1438}
{"time":"2009-05-07 11:59:56","price":11.59,"volume":8058}
{"time":"2009-05-07 11:59:56","price":11.59,"volume":1600}
{"time":"2009-05-07 11:59:57","price":11.59,"volume":400}
{"time":"2009-05-07 12:00:01","price":11.585,"volume":3954}
{"time":"2009-05-07 12:00:49","price":11.595,"volume":500}
{"time":"2009-05-07 12:01:14","price":11.59,"volume":8186}
{"time":"2009-05-07 12:01:52","price":11.59,"volume":310}
{"time":"2009-05-07 12:02:06","price":11.585,"volume":20}
{"time":"2009-05-07 12:02:26","price":11.59,"volume":200}
{"time":"2009-05-07 12:02:51","price":11.59,"volume":1304}
{"time":"2009-05-07 12:02:51","price":11.59,"volume":8000}
{"time":"2009-05-07 12:02:51","price":11.59,"volume":2000}
{"time":"2009-05-07 12:02:51","price":11.59,"volume":1040}
{"time":"2009-05-07 12:02:51","price":11.59,"volume":4000}
{"time":"2009-05-07 12:02:56","price":11.59,"volume":3268}
{"time":"2009-05-07 12:03:30","price":11.595,"volume":5622}
{"time":"2009-05-07 12:03:31","price":11.595,"volume":4206}
{"time":"2009-05-07 12:03:31","price":11.595,"volume":11074}
{"time":"2009-05-07 12:03:39","price":11.595,"volume":11420}
{"time":"2009-05-07 12:03:39","price":11.595,"volume":3000}
{"time":"2009-05-07 12:03:39","price":11.595,"volume":4000}
{"time":"2009-05-07 12:03:39","price":11.595,"volume":2886}
{"time":"2009-05-07 12:03:39","price":11.6,"volume":36000}
{"time":"2009-05-07 12:03:39","price":11.6,"volume":800}
{"time":"2009-05-07 12:03:39","price":11.6,"volume":20000}
{"time":"2009-05-07 12:03:39","price":11.6,"volume":3000}
{"time":"2009-05-07 12:03:39","price":11.6,"volume":1080}
{"time":"2009-05-07 12:03:39","price":11.6,"volume":2000}
{"time":"2009-05-07 12:03:39","price":11.6,"volume":2000}
{"time":"2009-05-07 12:03:39","price":11.6,"volume":61608}
{"time":"2009-05-07 12:03:39","price":11.6,"volume":2206}
{"time":"2009-05-07 12:03:41","price":11.595,"volume":4168}
{"time":"2009-05-07 12:03:41","price":11.595,"volume":4438}
{"time":"2009-05-07 12:03:41","price":11.595,"volume":10}
{"time":"2009-05-07 12:03:41","price":11.59,"volume":2000}
{"time":"2009-05-07 12:03:41","price":11.59,"volume":2200}
{"time":"2009-05-07 12:03:41","price":11.59,"volume":1000}
{"time":"2009-05-07 12:03:41","price":11.59,"volume":3010}
{"time":"2009-05-07 12:03:41","price":11.59,"volume":1790}
{"time":"2009-05-07 12:04:49","price":11.595,"volume":568}
{"time":"2009-05-07 12:05:35","price":11.59,"volume":12200}
{"time":"2009-05-07 12:05:35","price":11.59,"volume":1504}
{"time":"2009-05-07 12:05:35","price":11.59,"volume":1000}
{"time":"2009-05-07 12:05:35","price":11.59,"volume":2000}
{"time":"2009-05-07 12:05:36","price":11.59,"volume":68}
{"time":"2009-05-07 12:05:37","price":11.59,"volume":1932}
{"time":"2009-05-07 12:05:37","price":11.59,"volume":5474}
{"time":"2009-05-07 12:05:45","price":11.585,"volume":2840}
{"time":"2009-05-07 12:05:45","price":11.585,"volume":1000}
{"time":"2009-05-07 12:05:45","price":11.585,"volume":4000}
{"time":"2009-05-07 12:05:45","price":11.585,"volume":4122}
{"time":"2009-05-07 12:05:45","price":11.585,"volume":1918}
{"time":"2009-05-07 12:05:45","price":11.585,"volume":4000}
{"time":"2009-05-07 12:05:45","price":11.585,"volume":7200}
{"time":"2009-05-07 12:05:45","price":11.585,"volume":2804}
{"time":"2009-05-07 12:05:45","price":11.585,"volume":16}
{"time":"2009-05-07 12:05:45","price":11.585,"volume":3766}
{"time":"2009-05-07 12:05:45","price":11.585,"volume":960}
{"time":"2009-05-07 12:05:45","price":11.59,"volume":630}
{"time":"2009-05-07 12:05:45","price":11.59,"volume":1296}
{"time":"2009-05-07 12:05:45","price":11.59,"volume":4000}
{"time":"2009-05-07 12:05:45","price":11.59,"volume":2000}
{"time":"2009-05-07 12:05:45","price":11.59,"volume":1000}
{"time":"2009-05-07 12:05:45","price":11.59,"volume":2856}
{"time":"2009-05-07 12:05:45","price":11.59,"volume":2000}
{"time":"2009-05-07 12:05:45","price":11.59,"volume":2000}
{"time":"2009-05-07 12:05:46","price":11.59,"volume":4218}
{"time":"2009-05-07 12:05:47","price":11.585,"volume":3134}
{"time":"2009-05-07 12:05:47","price":11.585,"volume":5482}
{"time":"2009-05-07 12:05:47","price":11.585,"volume":2000}
{"time":"2009-05-07 12:05:47","price":11.585,"volume":17068}
{"time":"2009-05-07 12:05:47","price":11.59,"volume":2000}
{"time":"2009-05-07 12:05:47","price":11.59,"volume":1000}
{"time":"2009-05-07 12:05:47","price":11.59,"volume":5942}
{"time":"2009-05-07 12:05:47","price":11.59,"volume":2000}
{"time":"2009-05-07 12:05:47","price":11.59,"volume":16058}
{"time":"2009-05-07 12:05:47","price":11.59,"volume":2000}
{"time":"2009-05-07 12:05:48","price":11.59,"volume":11666}
{"time":"2009-05-07 12:05:49","price":11.59,"volume":12334}
{"time":"2009-05-07 12:05:51","price":11.59,"volume":10000}
{"time":"2009-05-07 12:05:51","price":11.59,"volume":10058}
{"time":"2009-05-07 12:05:51","price":11.585,"volume":3774}
{"time":"2009-05-07 12:05:51","price":11.585,"volume":444}
{"time":"2009-05-07 12:05:58","price":11.59,"volume":2000}
{"time":"2009-05-07 12:05:58","price":11.59,"volume":5066}
{"time":"2009-05-07 12:06:03","price":11.59,"volume":2072}
{"time":"2009-05-07 12:06:04","price":11.59,"volume":4098}
{"time":"2009-05-07 12:07:02","price":11.59,"volume":2000}
{"time":"2009-05-07 12:07:59","price":11.595,"volume":2000}
{"time":"2009-05-07 12:07:59","price":11.595,"volume":1000}
{"time":"2009-05-07 12:07:59","price":11.595,"volume":1200}
{"time":"2009-05-07 12:08:08","price":11.595,"volume":3170}
{"time":"2009-05-07 12:08:29","price":11.59,"volume":96}
{"time":"2009-05-07 12:08:46","price":11.595,"volume":11920}
{"time":"2009-05-07 12:08:46","price":11.595,"volume":2956}
{"time":"2009-05-07 12:08:46","price":11.595,"volume":19554}
{"time":"2009-05-07 12:08:46","price":11.595,"volume":3000}
{"time":"2009-05-07 12:08:46","price":11.595,"volume":2986}
{"time":"2009-05-07 12:08:46","price":11.595,"volume":20}
{"time":"2009-05-07 12:08:46","price":11.595,"volume":2000}
{"time":"2009-05-07 12:08:46","price":11.595,"volume":2000}
{"time":"2009-05-07 12:08:46","price":11.595,"volume":2000}
{"time":"2009-05-07 12:08:46","price":11.595,"volume":5874}
{"time":"2009-05-07 12:08:47","price":11.595,"volume":2000}
{"time":"2009-05-07 12:08:49","price":11.595,"volume":2000}
{"time":"2009-05-07 12:08:51","price":11.595,"volume":2000}
{"time":"2009-05-07 12:08:52","price":11.6,"volume":2000}
{"time":"2009-05-07 12:08:52","price":11.6,"volume":1000}
{"time":"2009-05-07 12:08:52","price":11.6,"volume":2876}
{"time":"2009-05-07 12:08:53","price":11.595,"volume":2000}
{"time":"2009-05-07 12:08:53","price":11.595,"volume":2200}
{"time":"2009-05-07 12:08:53","price":11.595,"volume":4016}
{"time":"2009-05-07 12:08:53","price":11.595,"volume":2000}
{"time":"2009-05-07 12:08:53","price":11.595,"volume":200}
{"time":"2009-05-07 12:08:54","price":11.595,"volume":2000}
{"time":"2009-05-07 12:08:56","price":11.595,"volume":2000}
{"time":"2009-05-07 12:08:56","price":11.595,"volume":2000}
{"time":"2009-05-07 12:08:56","price":11.595,"volume":802}
{"time":"2009-05-07 12:08:56","price":11.6,"volume":1124}
{"time":"2009-05-07 12:08:56","price":11.6,"volume":4156}
{"time":"2009-05-07 12:08:56","price":11.6,"volume":1600}
{"time":"2009-05-07 12:08:56","price":11.6,"volume":534}
{"time":"2009-05-07 12:08:56","price":11.6,"volume":50000}
{"time":"2009-05-07 12:08:56","price":11.6,"volume":8474}
{"time":"2009-05-07 12:08:56","price":11.6,"volume":2000}
{"time":"2009-05-07 12:08:56","price":11.6,"volume":2732}
{"time":"2009-05-07 12:08:56","price":11.6,"volume":5844}
{"time":"2009-05-07 12:08:56","price":11.6,"volume":12860}
{"time":"2009-05-07 12:08:56","price":11.6,"volume":4166}
{"time":"2009-05-07 12:08:56","price":11.6,"volume":2000}
{"time":"2009-05-07 12:08:56","price":11.6,"volume":4510}
{"time":"2009-05-07 12:08:56","price":11.595,"volume":1228}
{"time":"2009-05-07 12:09:02","price":11.595,"volume":1000}
{"time":"2009-05-07 12:09:03","price":11.59,"volume":6000}
{"time":"2009-05-07 12:09:03","price":11.59,"volume":6790}
{"time":"2009-05-07 12:09:03","price":11.59,"volume":750}
{"time":"2009-05-07 12:09:07","price":11.595,"volume":1000}
{"time":"2009-05-07 12:09:07","price":11.595,"volume":2168}
{"time":"2009-05-07 12:09:08","price":11.595,"volume":5068}
{"time":"2009-05-07 12:09:08","price":11.595,"volume":1380}
{"time":"2009-05-07 12:09:08","price":11.595,"volume":2816}
{"time":"2009-05-07 12:09:10","price":11.595,"volume":4460}
{"time":"2009-05-07 12:09:10","price":11.595,"volume":1000}
{"time":"2009-05-07 12:09:10","price":11.595,"volume":6190}
{"time":"2009-05-07 12:09:10","price":11.595,"volume":4494}
{"time":"2009-05-07 12:09:10","price":11.595,"volume":1000}
{"time":"2009-05-07 12:09:10","price":11.595,"volume":6110}
{"time":"2009-05-07 12:09:10","price":11.595,"volume":1000}
{"time":"2009-05-07 12:09:10","price":11.595,"volume":3484}
{"time":"2009-05-07 12:09:12","price":11.6,"volume":2000}
{"time":"2009-05-07 12:09:13","price":11.6,"volume":2000}
{"time":"2009-05-07 12:09:15","price":11.6,"volume":2000}
{"time":"2009-05-07 12:09:15","price":11.6,"volume":2000}
{"time":"2009-05-07 12:09:39","price":11.6,"volume":1920}
{"time":"2009-05-07 12:09:55","price":11.6,"volume":10280}
{"time":"2009-05-07 12:09:55","price":11.6,"volume":1000}
{"time":"2009-05-07 12:09:55","price":11.6,"volume":8720}
{"time":"2009-05-07 12:09:56","price":11.6,"volume":3578}
{"time":"2009-05-07 12:09:58","price":11.6,"volume":1288}
{"time":"2009-05-07 12:09:58","price":11.6,"volume":1000}
{"time":"2009-05-07 12:09:58","price":11.6,"volume":770}
{"time":"2009-05-07 12:09:58","price":11.6,"volume":230}
{"time":"2009-05-07 12:09:59","price":11.595,"volume":3282}
{"time":"2009-05-07 12:09:59","price":11.595,"volume":3814}
{"time":"2009-05-07 12:10:06","price":11.6,"volume":1000}
{"time":"2009-05-07 12:10:18","price":11.6,"volume":6000}
{"time":"2009-05-07 12:10:18","price":11.6,"volume":6482}
{"time":"2009-05-07 12:10:31","price":11.605,"volume":11752}
{"time":"2009-05-07 12:10:31","price":11.605,"volume":20000}
{"time":"2009-05-07 12:10:31","price":11.605,"volume":3000}
{"time":"2009-05-07 12:10:31","price":11.605,"volume":3026}
{"time":"2009-05-07 12:10:31","price":11.605,"volume":4000}
{"time":"2009-05-07 12:10:31","price":11.605,"volume":4604}
{"time":"2009-05-07 12:10:31","price":11.6,"volume":3058}
{"time":"2009-05-07 12:10:31","price":11.6,"volume":4746}
{"time":"2009-05-07 12:10:34","price":11.61,"volume":806}
{"time":"2009-05-07 12:10:34","price":11.61,"volume":786}
{"time":"2009-05-07 12:10:34","price":11.61,"volume":20000}
{"time":"2009-05-07 12:10:34","price":11.61,"volume":3100}
{"time":"2009-05-07 12:10:34","price":11.61,"volume":20000}
{"time":"2009-05-07 12:10:34","price":11.61,"volume":5000}
{"time":"2009-05-07 12:10:34","price":11.61,"volume":10000}
{"time":"2009-05-07 12:10:34","price":11.61,"volume":3000}
{"time":"2009-05-07 12:10:34","price":11.61,"volume":2890}
{"time":"2009-05-07 12:10:34","price":11.61,"volume":4194}
{"time":"2009-05-07 12:10:34","price":11.61,"volume":2836}
{"time":"2009-05-07 12:10:34","price":11.61,"volume":4000}
{"time":"2009-05-07 12:10:35","price":11.605,"volume":8616}
{"time":"2009-05-07 12:10:35","price":11.605,"volume":4154}
{"time":"2009-05-07 12:10:35","price":11.605,"volume":1838}
{"time":"2009-05-07 12:10:37","price":11.605,"volume":2884}
{"time":"2009-05-07 12:10:37","price":11.605,"volume":80}
{"time":"2009-05-07 12:10:37","price":11.605,"volume":338}
{"time":"2009-05-07 12:10:37","price":11.605,"volume":294}
{"time":"2009-05-07 12:10:38","price":11.605,"volume":2452}
{"time":"2009-05-07 12:10:38","price":11.61,"volume":4974}
{"time":"2009-05-07 12:10:38","price":11.61,"volume":1328}
{"time":"2009-05-07 12:10:38","price":11.61,"volume":3340}
{"time":"2009-05-07 12:10:38","price":11.61,"volume":2000}
{"time":"2009-05-07 12:10:38","price":11.61,"volume":1808}
{"time":"2009-05-07 12:10:39","price":11.61,"volume":594}
{"time":"2009-05-07 12:10:40","price":11.61,"volume":20956}
{"time":"2009-05-07 12:10:40","price":11.61,"volume":5000}
{"time":"2009-05-07 12:10:43","price":11.605,"volume":5594}
{"time":"2009-05-07 12:11:01","price":11.605,"volume":1000}
{"time":"2009-05-07 12:11:02","price":11.605,"volume":1000}
{"time":"2009-05-07 12:11:03","price":11.61,"volume":1116}
{"time":"2009-05-07 12:11:03","price":11.61,"volume":2000}
{"time":"2009-05-07 12:11:03","price":11.61,"volume":1000}
{"time":"2009-05-07 12:11:03","price":11.61,"volume":2896}
{"time":"2009-05-07 12:11:03","price":11.61,"volume":2122}
{"time":"2009-05-07 12:11:03","price":11.61,"volume":2338}
{"time":"2009-05-07 12:11:03","price":11.61,"volume":4000}
{"time":"2009-05-07 12:11:04","price":11.61,"volume":1534}
{"time":"2009-05-07 12:11:04","price":11.61,"volume":7826}
{"time":"2009-05-07 12:11:04","price":11.61,"volume":4278}
{"time":"2009-05-07 12:11:04","price":11.61,"volume":1834}
{"time":"2009-05-07 12:11:07","price":11.605,"volume":5232}
{"time":"2009-05-07 12:11:08","price":11.61,"volume":6112}
{"time":"2009-05-07 12:11:08","price":11.61,"volume":1834}
{"time":"2009-05-07 12:11:08","price":11.61,"volume":2054}
{"time":"2009-05-07 12:11:12","price":11.61,"volume":2000}
{"time":"2009-05-07 12:11:12","price":11.61,"volume":3232}
{"time":"2009-05-07 12:11:15","price":11.605,"volume":248}
{"time":"2009-05-07 12:11:18","price":11.605,"volume":15224}
{"time":"2009-05-07 12:11:18","price":11.605,"volume":2000}
{"time":"2009-05-07 12:11:23","price":11.6,"volume":3000}
{"time":"2009-05-07 12:11:23","price":11.6,"volume":20000}
{"time":"2009-05-07 12:11:23","price":11.6,"volume":2400}
{"time":"2009-05-07 12:11:23","price":11.6,"volume":396}
{"time":"2009-05-07 12:11:51","price":11.6,"volume":8588}
{"time":"2009-05-07 12:11:51","price":11.6,"volume":2000}
{"time":"2009-05-07 12:11:51","price":11.6,"volume":5280}
{"time":"2009-05-07 12:12:01","price":11.6,"volume":2000}
{"time":"2009-05-07 12:12:17","price":11.595,"volume":10000}
{"time":"2009-05-07 12:12:17","price":11.595,"volume":2000}
{"time":"2009-05-07 12:12:17","price":11.595,"volume":1600}
{"time":"2009-05-07 12:12:18","price":11.59,"volume":1000}
{"time":"2009-05-07 12:12:18","price":11.59,"volume":1000}
{"time":"2009-05-07 12:12:18","price":11.59,"volume":720}
{"time":"2009-05-07 12:12:20","price":11.59,"volume":3000}
{"time":"2009-05-07 12:12:21","price":11.59,"volume":6280}
{"time":"2009-05-07 12:12:21","price":11.59,"volume":740}
{"time":"2009-05-07 12:12:22","price":11.59,"volume":186}
{"time":"2009-05-07 12:12:22","price":11.59,"volume":388}
{"time":"2009-05-07 12:12:22","price":11.59,"volume":2286}
{"time":"2009-05-07 12:12:22","price":11.59,"volume":414}
{"time":"2009-05-07 12:12:29","price":11.585,"volume":2000}
{"time":"2009-05-07 12:12:29","price":11.585,"volume":8464}
{"time":"2009-05-07 12:12:32","price":11.59,"volume":7232}
{"time":"2009-05-07 12:12:32","price":11.59,"volume":2996}
{"time":"2009-05-07 12:12:42","price":11.59,"volume":220}
{"time":"2009-05-07 12:12:58","price":11.585,"volume":1536}
{"time":"2009-05-07 12:12:58","price":11.585,"volume":96}
{"time":"2009-05-07 12:12:58","price":11.585,"volume":86}
{"time":"2009-05-07 12:12:58","price":11.585,"volume":998}
{"time":"2009-05-07 12:13:00","price":11.585,"volume":3020}
{"time":"2009-05-07 12:13:00","price":11.585,"volume":5896}
{"time":"2009-05-07 12:13:01","price":11.585,"volume":400}
{"time":"2009-05-07 12:13:24","price":11.58,"volume":5000}
{"time":"2009-05-07 12:13:24","price":11.58,"volume":3000}
{"time":"2009-05-07 12:13:24","price":11.58,"volume":10000}
{"time":"2009-05-07 12:13:24","price":11.58,"volume":17920}
{"time":"2009-05-07 12:13:24","price":11.58,"volume":7108}
{"time":"2009-05-07 12:13:24","price":11.58,"volume":494}
{"time":"2009-05-07 12:13:24","price":11.58,"volume":606}
{"time":"2009-05-07 12:13:24","price":11.58,"volume":2298}
{"time":"2009-05-07 12:13:24","price":11.58,"volume":1828}
{"time":"2009-05-07 12:13:24","price":11.58,"volume":692}
{"time":"2009-05-07 12:13:24","price":11.58,"volume":308}
{"time":"2009-05-07 12:13:24","price":11.58,"volume":4128}
{"time":"2009-05-07 12:13:24","price":11.58,"volume":5754}
{"time":"2009-05-07 12:13:25","price":11.58,"volume":2000}
{"time":"2009-05-07 12:13:25","price":11.58,"volume":1960}
{"time":"2009-05-07 12:13:25","price":11.58,"volume":4046}
{"time":"2009-05-07 12:13:25","price":11.58,"volume":2972}
{"time":"2009-05-07 12:13:25","price":11.58,"volume":2000}
{"time":"2009-05-07 12:13:25","price":11.58,"volume":2000}
{"time":"2009-05-07 12:13:26","price":11.58,"volume":4288}
{"time":"2009-05-07 12:13:27","price":11.58,"volume":1382}
{"time":"2009-05-07 12:13:27","price":11.58,"volume":2672}
{"time":"2009-05-07 12:13:27","price":11.58,"volume":932}
{"time":"2009-05-07 12:13:27","price":11.58,"volume":2000}
{"time":"2009-05-07 12:13:27","price":11.58,"volume":2788}
{"time":"2009-05-07 12:13:29","price":11.58,"volume":20240}
{"time":"2009-05-07 12:13:29","price":11.58,"volume":3958}
{"time":"2009-05-07 12:13:34","price":11.58,"volume":17802}
{"time":"2009-05-07 12:13:37","price":11.58,"volume":3268}
{"time":"2009-05-07 12:13:37","price":11.58,"volume":6932}
{"time":"2009-05-07 12:13:38","price":11.58,"volume":4078}
{"time":"2009-05-07 12:13:42","price":11.58,"volume":2000}
{"time":"2009-05-07 12:13:49","price":11.585,"volume":24}
{"time":"2009-05-07 12:13:54","price":11.58,"volume":18950}
{"time":"2009-05-07 12:13:54","price":11.58,"volume":81050}
{"time":"2009-05-07 12:13:54","price":11.58,"volume":12610}
{"time":"2009-05-07 12:14:11","price":11.58,"volume":400}
{"time":"2009-05-07 12:14:49","price":11.585,"volume":1576}
{"time":"2009-05-07 12:14:49","price":11.585,"volume":400}
{"time":"2009-05-07 12:14:49","price":11.585,"volume":4000}
{"time":"2009-05-07 12:14:49","price":11.585,"volume":1000}
{"time":"2009-05-07 12:14:49","price":11.585,"volume":23024}
{"time":"2009-05-07 12:14:54","price":11.585,"volume":566}
{"time":"2009-05-07 12:14:54","price":11.585,"volume":820}
{"time":"2009-05-07 12:14:54","price":11.585,"volume":21082}
{"time":"2009-05-07 12:14:54","price":11.585,"volume":2000}
{"time":"2009-05-07 12:14:54","price":11.585,"volume":3780}
{"time":"2009-05-07 12:14:54","price":11.585,"volume":1000}
{"time":"2009-05-07 12:14:55","price":11.585,"volume":448}
{"time":"2009-05-07 12:14:59","price":11.585,"volume":10304}
{"time":"2009-05-07 12:14:59","price":11.585,"volume":2274}
{"time":"2009-05-07 12:14:59","price":11.585,"volume":2000}
{"time":"2009-05-07 12:14:59","price":11.59,"volume":1000}
{"time":"2009-05-07 12:14:59","price":11.59,"volume":9200}
{"time":"2009-05-07 12:15:18","price":11.58,"volume":12018}
{"time":"2009-05-07 12:15:18","price":11.58,"volume":7800}
{"time":"2009-05-07 12:15:18","price":11.58,"volume":4976}
{"time":"2009-05-07 12:15:18","price":11.58,"volume":1912}
{"time":"2009-05-07 12:15:18","price":11.58,"volume":10000}
{"time":"2009-05-07 12:15:18","price":11.58,"volume":3200}
{"time":"2009-05-07 12:15:18","price":11.58,"volume":1000}
{"time":"2009-05-07 12:15:18","price":11.58,"volume":43960}
{"time":"2009-05-07 12:15:18","price":11.58,"volume":10000}
{"time":"2009-05-07 12:15:19","price":11.58,"volume":7890}
{"time":"2009-05-07 12:15:23","price":11.575,"volume":2426}
{"time":"2009-05-07 12:15:23","price":11.575,"volume":2510}
{"time":"2009-05-07 12:15:30","price":11.575,"volume":664}
{"time":"2009-05-07 12:15:30","price":11.575,"volume":936}
{"time":"2009-05-07 12:15:45","price":11.58,"volume":3758}
{"time":"2009-05-07 12:16:53","price":11.575,"volume":2400}
{"time":"2009-05-07 12:16:55","price":11.58,"volume":7834}
{"time":"2009-05-07 12:16:55","price":11.58,"volume":2600}
{"time":"2009-05-07 12:16:55","price":11.58,"volume":4912}
{"time":"2009-05-07 12:16:55","price":11.58,"volume":22046}
{"time":"2009-05-07 12:16:55","price":11.58,"volume":5818}
{"time":"2009-05-07 12:17:01","price":11.58,"volume":494}
{"time":"2009-05-07 12:17:16","price":11.58,"volume":598}
{"time":"2009-05-07 12:17:39","price":11.58,"volume":8908}
{"time":"2009-05-07 12:17:39","price":11.58,"volume":10000}
{"time":"2009-05-07 12:17:39","price":11.58,"volume":5530}
{"time":"2009-05-07 12:17:39","price":11.58,"volume":4658}
{"time":"2009-05-07 12:17:39","price":11.58,"volume":3900}
{"time":"2009-05-07 12:17:39","price":11.58,"volume":2392}
{"time":"2009-05-07 12:17:41","price":11.58,"volume":2272}
{"time":"2009-05-07 12:17:42","price":11.58,"volume":1000}
{"time":"2009-05-07 12:17:47","price":11.585,"volume":548}
{"time":"2009-05-07 12:18:22","price":11.58,"volume":428}
{"time":"2009-05-07 12:18:22","price":11.58,"volume":428}
{"time":"2009-05-07 12:18:22","price":11.58,"volume":428}
{"time":"2009-05-07 12:18:22","price":11.58,"volume":428}
{"time":"2009-05-07 12:18:23","price":11.58,"volume":428}
{"time":"2009-05-07 12:18:23","price":11.58,"volume":1808}
{"time":"2009-05-07 12:18:26","price":11.575,"volume":6664}
{"time":"2009-05-07 12:18:26","price":11.575,"volume":19930}
{"time":"2009-05-07 12:18:26","price":11.575,"volume":4102}
{"time":"2009-05-07 12:18:26","price":11.575,"volume":29994}
{"time":"2009-05-07 12:18:26","price":11.575,"volume":2000}
{"time":"2009-05-07 12:18:26","price":11.575,"volume":1000}
{"time":"2009-05-07 12:18:26","price":11.575,"volume":5000}
{"time":"2009-05-07 12:18:26","price":11.575,"volume":4000}
{"time":"2009-05-07 12:18:26","price":11.575,"volume":18616}
{"time":"2009-05-07 12:18:26","price":11.575,"volume":3800}
{"time":"2009-05-07 12:18:26","price":11.575,"volume":3856}
{"time":"2009-05-07 12:18:26","price":11.575,"volume":6318}
{"time":"2009-05-07 12:18:26","price":11.575,"volume":5000}
{"time":"2009-05-07 12:18:26","price":11.58,"volume":12218}
{"time":"2009-05-07 12:18:28","price":11.575,"volume":956}
{"time":"2009-05-07 12:18:28","price":11.575,"volume":29044}
{"time":"2009-05-07 12:18:33","price":11.58,"volume":800}
{"time":"2009-05-07 12:18:37","price":11.58,"volume":4724}
{"time":"2009-05-07 12:18:37","price":11.575,"volume":1360}
{"time":"2009-05-07 12:19:10","price":11.58,"volume":400}
{"time":"2009-05-07 12:19:15","price":11.58,"volume":1444}
{"time":"2009-05-07 12:19:19","price":11.58,"volume":24544}
{"time":"2009-05-07 12:19:30","price":11.58,"volume":6000}
{"time":"2009-05-07 12:19:41","price":11.58,"volume":104}
{"time":"2009-05-07 12:19:54","price":11.575,"volume":2600}
{"time":"2009-05-07 12:19:54","price":11.575,"volume":2400}
{"time":"2009-05-07 12:19:54","price":11.575,"volume":4552}
{"time":"2009-05-07 12:19:58","price":11.58,"volume":162}
{"time":"2009-05-07 12:20:28","price":11.58,"volume":2000}
{"time":"2009-05-07 12:20:34","price":11.58,"volume":608}
{"time":"2009-05-07 12:20:50","price":11.575,"volume":2}
{"time":"2009-05-07 12:20:59","price":11.58,"volume":108}
{"time":"2009-05-07 12:21:17","price":11.58,"volume":2940}
{"time":"2009-05-07 12:21:17","price":11.58,"volume":3184}
{"time":"2009-05-07 12:21:17","price":11.58,"volume":8616}
{"time":"2009-05-07 12:21:17","price":11.58,"volume":4800}
{"time":"2009-05-07 12:21:17","price":11.58,"volume":100000}
{"time":"2009-05-07 12:21:17","price":11.58,"volume":1000}
{"time":"2009-05-07 12:21:17","price":11.58,"volume":2842}
{"time":"2009-05-07 12:21:17","price":11.58,"volume":1400}
{"time":"2009-05-07 12:21:18","price":11.58,"volume":8616}
{"time":"2009-05-07 12:21:18","price":11.58,"volume":8616}
{"time":"2009-05-07 12:21:18","price":11.585,"volume":4460}
{"time":"2009-05-07 12:21:18","price":11.585,"volume":1540}
{"time":"2009-05-07 12:21:18","price":11.585,"volume":8234}
{"time":"2009-05-07 12:21:18","price":11.585,"volume":6430}
{"time":"2009-05-07 12:21:18","price":11.585,"volume":2850}
{"time":"2009-05-07 12:21:20","price":11.585,"volume":1600}
{"time":"2009-05-07 12:21:20","price":11.585,"volume":2000}
{"time":"2009-05-07 12:21:20","price":11.585,"volume":398}
{"time":"2009-05-07 12:21:22","price":11.585,"volume":602}
{"time":"2009-05-07 12:21:22","price":11.585,"volume":4460}
{"time":"2009-05-07 12:21:22","price":11.585,"volume":822}
{"time":"2009-05-07 12:21:22","price":11.585,"volume":318}
{"time":"2009-05-07 12:21:22","price":11.585,"volume":30}
{"time":"2009-05-07 12:21:22","price":11.585,"volume":434}
{"time":"2009-05-07 12:21:22","price":11.585,"volume":262}
{"time":"2009-05-07 12:21:22","price":11.585,"volume":134}
{"time":"2009-05-07 12:21:22","price":11.585,"volume":594}
{"time":"2009-05-07 12:21:22","price":11.585,"volume":170}
{"time":"2009-05-07 12:21:22","price":11.585,"volume":1398}
{"time":"2009-05-07 12:21:22","price":11.585,"volume":3910}
{"time":"2009-05-07 12:21:25","price":11.59,"volume":1000}
{"time":"2009-05-07 12:21:25","price":11.59,"volume":1000}
{"time":"2009-05-07 12:21:25","price":11.59,"volume":1000}
{"time":"2009-05-07 12:21:25","price":11.59,"volume":9200}
{"time":"2009-05-07 12:21:28","price":11.585,"volume":3462}
{"time":"2009-05-07 12:21:30","price":11.59,"volume":1858}
{"time":"2009-05-07 12:21:33","price":11.59,"volume":1712}
{"time":"2009-05-07 12:21:34","price":11.59,"volume":7230}
{"time":"2009-05-07 12:21:34","price":11.59,"volume":6024}
{"time":"2009-05-07 12:21:34","price":11.59,"volume":2000}
{"time":"2009-05-07 12:21:43","price":11.59,"volume":140}
{"time":"2009-05-07 12:21:45","price":11.59,"volume":4300}
{"time":"2009-05-07 12:21:45","price":11.59,"volume":312}
{"time":"2009-05-07 12:21:53","price":11.59,"volume":6000}
{"time":"2009-05-07 12:22:11","price":11.59,"volume":3688}
{"time":"2009-05-07 12:22:11","price":11.59,"volume":2000}
{"time":"2009-05-07 12:22:11","price":11.59,"volume":312}
{"time":"2009-05-07 12:22:25","price":11.59,"volume":3000}
{"time":"2009-05-07 12:22:27","price":11.59,"volume":400}
{"time":"2009-05-07 12:22:29","price":11.59,"volume":6000}
{"time":"2009-05-07 12:22:47","price":11.585,"volume":4538}
{"time":"2009-05-07 12:22:47","price":11.585,"volume":2000}
{"time":"2009-05-07 12:23:08","price":11.585,"volume":400}
{"time":"2009-05-07 12:23:11","price":11.585,"volume":160}
{"time":"2009-05-07 12:23:15","price":11.585,"volume":3432}
{"time":"2009-05-07 12:23:15","price":11.585,"volume":2000}
{"time":"2009-05-07 12:23:15","price":11.585,"volume":4050}
{"time":"2009-05-07 12:23:15","price":11.585,"volume":4046}
{"time":"2009-05-07 12:23:15","price":11.585,"volume":6472}
{"time":"2009-05-07 12:23:16","price":11.585,"volume":8000}
{"time":"2009-05-07 12:23:16","price":11.585,"volume":6538}
{"time":"2009-05-07 12:23:37","price":11.585,"volume":3370}
{"time":"2009-05-07 12:23:37","price":11.58,"volume":18990}
{"time":"2009-05-07 12:24:32","price":11.58,"volume":2042}
{"time":"2009-05-07 12:24:32","price":11.58,"volume":17040}
{"time":"2009-05-07 12:24:32","price":11.58,"volume":4122}
{"time":"2009-05-07 12:24:32","price":11.58,"volume":7200}
{"time":"2009-05-07 12:24:32","price":11.58,"volume":3324}
{"time":"2009-05-07 12:24:32","price":11.58,"volume":1200}
{"time":"2009-05-07 12:24:32","price":11.58,"volume":200}
{"time":"2009-05-07 12:24:32","price":11.58,"volume":37082}
{"time":"2009-05-07 12:24:32","price":11.58,"volume":214}
{"time":"2009-05-07 12:24:32","price":11.58,"volume":10296}
{"time":"2009-05-07 12:24:32","price":11.58,"volume":6000}
{"time":"2009-05-07 12:24:32","price":11.58,"volume":744}
{"time":"2009-05-07 12:24:32","price":11.58,"volume":278}
{"time":"2009-05-07 12:24:33","price":11.58,"volume":17040}
{"time":"2009-05-07 12:24:33","price":11.58,"volume":12960}
{"time":"2009-05-07 12:24:33","price":11.58,"volume":17040}
{"time":"2009-05-07 12:24:33","price":11.58,"volume":3798}
{"time":"2009-05-07 12:24:34","price":11.575,"volume":3000}
{"time":"2009-05-07 12:24:34","price":11.575,"volume":30000}
{"time":"2009-05-07 12:24:34","price":11.575,"volume":21978}
{"time":"2009-05-07 12:25:13","price":11.575,"volume":1200}
{"time":"2009-05-07 12:25:25","price":11.575,"volume":1000}
{"time":"2009-05-07 12:25:41","price":11.57,"volume":9952}
{"time":"2009-05-07 12:25:41","price":11.57,"volume":200}
{"time":"2009-05-07 12:25:41","price":11.57,"volume":200}
{"time":"2009-05-07 12:25:41","price":11.57,"volume":20000}
{"time":"2009-05-07 12:25:41","price":11.57,"volume":3546}
{"time":"2009-05-07 12:25:41","price":11.57,"volume":30000}
{"time":"2009-05-07 12:25:48","price":11.57,"volume":250}
{"time":"2009-05-07 12:25:56","price":11.565,"volume":2000}
{"time":"2009-05-07 12:25:56","price":11.565,"volume":1000}
{"time":"2009-05-07 12:25:56","price":11.565,"volume":1180}
{"time":"2009-05-07 12:26:00","price":11.565,"volume":10000}
{"time":"2009-05-07 12:26:29","price":11.565,"volume":800}
{"time":"2009-05-07 12:26:31","price":11.565,"volume":1680}
{"time":"2009-05-07 12:26:31","price":11.57,"volume":800}
{"time":"2009-05-07 12:26:49","price":11.57,"volume":1600}
{"time":"2009-05-07 12:26:49","price":11.57,"volume":1600}
{"time":"2009-05-07 12:26:49","price":11.57,"volume":690}
{"time":"2009-05-07 12:27:04","price":11.57,"volume":1108}
{"time":"2009-05-07 12:27:04","price":11.57,"volume":892}
{"time":"2009-05-07 12:27:04","price":11.57,"volume":68}
{"time":"2009-05-07 12:27:55","price":11.565,"volume":68}
{"time":"2009-05-07 12:27:57","price":11.565,"volume":3058}
{"time":"2009-05-07 12:27:58","price":11.565,"volume":2958}
{"time":"2009-05-07 12:27:58","price":11.565,"volume":2274}
{"time":"2009-05-07 12:27:58","price":11.565,"volume":13936}
{"time":"2009-05-07 12:27:59","price":11.565,"volume":2926}
{"time":"2009-05-07 12:28:00","price":11.565,"volume":11120}
{"time":"2009-05-07 12:28:00","price":11.565,"volume":7088}
{"time":"2009-05-07 12:28:00","price":11.565,"volume":7200}
{"time":"2009-05-07 12:28:00","price":11.565,"volume":800}
{"time":"2009-05-07 12:28:07","price":11.565,"volume":4000}
{"time":"2009-05-07 12:28:53","price":11.56,"volume":3000}
{"time":"2009-05-07 12:28:53","price":11.56,"volume":100}
{"time":"2009-05-07 12:28:53","price":11.56,"volume":2000}
{"time":"2009-05-07 12:28:53","price":11.56,"volume":4900}
{"time":"2009-05-07 12:28:53","price":11.56,"volume":4260}
{"time":"2009-05-07 12:28:53","price":11.56,"volume":1180}
{"time":"2009-05-07 12:28:53","price":11.56,"volume":2540}
{"time":"2009-05-07 12:28:53","price":11.56,"volume":2000}
{"time":"2009-05-07 12:28:53","price":11.56,"volume":2000}
{"time":"2009-05-07 12:28:53","price":11.56,"volume":5504}
{"time":"2009-05-07 12:28:55","price":11.555,"volume":2000}
{"time":"2009-05-07 12:28:55","price":11.555,"volume":2000}
{"time":"2009-05-07 12:28:55","price":11.555,"volume":186}
{"time":"2009-05-07 12:29:06","price":11.555,"volume":1974}
{"time":"2009-05-07 12:29:06","price":11.555,"volume":6842}
{"time":"2009-05-07 12:29:11","price":11.555,"volume":350}
{"time":"2009-05-07 12:29:16","price":11.56,"volume":4032}
{"time":"2009-05-07 12:29:16","price":11.56,"volume":7484}
{"time":"2009-05-07 12:29:19","price":11.555,"volume":834}
{"time":"2009-05-07 12:29:19","price":11.555,"volume":2766}
{"time":"2009-05-07 12:29:28","price":11.565,"volume":4000}
{"time":"2009-05-07 12:29:28","price":11.565,"volume":1394}
{"time":"2009-05-07 12:30:00","price":11.56,"volume":20000}
{"time":"2009-05-07 12:30:00","price":11.56,"volume":2000}
{"time":"2009-05-07 12:30:00","price":11.56,"volume":2000}
{"time":"2009-05-07 12:30:00","price":11.56,"volume":1400}
{"time":"2009-05-07 12:30:00","price":11.555,"volume":2000}
{"time":"2009-05-07 12:30:00","price":11.555,"volume":10000}
{"time":"2009-05-07 12:30:00","price":11.555,"volume":10000}
{"time":"2009-05-07 12:30:00","price":11.555,"volume":20000}
{"time":"2009-05-07 12:30:00","price":11.555,"volume":1000}
{"time":"2009-05-07 12:30:00","price":11.555,"volume":3400}
{"time":"2009-05-07 12:30:00","price":11.555,"volume":10000}
{"time":"2009-05-07 12:30:00","price":11.555,"volume":20000}
{"time":"2009-05-07 12:30:00","price":11.55,"volume":10}
{"time":"2009-05-07 12:30:00","price":11.55,"volume":3520}
{"time":"2009-05-07 12:30:00","price":11.55,"volume":200}
{"time":"2009-05-07 12:30:00","price":11.55,"volume":1000}
{"time":"2009-05-07 12:30:00","price":11.55,"volume":20000}
{"time":"2009-05-07 12:30:00","price":11.55,"volume":50000}
{"time":"2009-05-07 12:30:00","price":11.55,"volume":3000}
{"time":"2009-05-07 12:30:00","price":11.55,"volume":1400}
{"time":"2009-05-07 12:30:00","price":11.55,"volume":4000}
{"time":"2009-05-07 12:30:00","price":11.55,"volume":800}
{"time":"2009-05-07 12:30:00","price":11.55,"volume":20000}
{"time":"2009-05-07 12:30:00","price":11.55,"volume":4000}
{"time":"2009-05-07 12:30:00","price":11.55,"volume":4000}
{"time":"2009-05-07 12:30:00","price":11.55,"volume":4000}
{"time":"2009-05-07 12:30:00","price":11.55,"volume":12920}
{"time":"2009-05-07 12:30:00","price":11.55,"volume":6000}
{"time":"2009-05-07 12:30:00","price":11.55,"volume":1200}
{"time":"2009-05-07 12:30:00","price":11.55,"volume":2000}
{"time":"2009-05-07 12:30:00","price":11.55,"volume":1000}
{"time":"2009-05-07 12:30:00","price":11.55,"volume":12498}
{"time":"2009-05-07 12:30:00","price":11.55,"volume":13964}
{"time":"2009-05-07 12:30:01","price":11.55,"volume":4000}
{"time":"2009-05-07 12:30:01","price":11.55,"volume":804}
{"time":"2009-05-07 12:30:01","price":11.55,"volume":1516}
{"time":"2009-05-07 12:30:04","price":11.545,"volume":1000}
{"time":"2009-05-07 12:30:04","price":11.545,"volume":8000}
{"time":"2009-05-07 12:30:04","price":11.545,"volume":800}
{"time":"2009-05-07 12:30:11","price":11.55,"volume":300}
{"time":"2009-05-07 12:30:21","price":11.55,"volume":10000}
{"time":"2009-05-07 12:30:21","price":11.55,"volume":16068}
{"time":"2009-05-07 12:30:21","price":11.55,"volume":2000}
{"time":"2009-05-07 12:30:21","price":11.55,"volume":800}
{"time":"2009-05-07 12:30:24","price":11.55,"volume":2000}
{"time":"2009-05-07 12:30:24","price":11.55,"volume":296}
{"time":"2009-05-07 12:30:29","price":11.55,"volume":8000}
{"time":"2009-05-07 12:30:29","price":11.55,"volume":2876}
{"time":"2009-05-07 12:30:29","price":11.55,"volume":25736}
{"time":"2009-05-07 12:30:36","price":11.55,"volume":4000}
{"time":"2009-05-07 12:30:36","price":11.555,"volume":2000}
{"time":"2009-05-07 12:30:41","price":11.55,"volume":6000}
{"time":"2009-05-07 12:31:42","price":11.56,"volume":400}
{"time":"2009-05-07 12:31:42","price":11.56,"volume":1000}
{"time":"2009-05-07 12:31:42","price":11.56,"volume":600}
{"time":"2009-05-07 12:31:42","price":11.56,"volume":6000}
{"time":"2009-05-07 12:31:42","price":11.56,"volume":2956}
{"time":"2009-05-07 12:31:42","price":11.56,"volume":1244}
{"time":"2009-05-07 12:31:43","price":11.56,"volume":520}
{"time":"2009-05-07 12:31:58","price":11.555,"volume":2000}
{"time":"2009-05-07 12:31:58","price":11.555,"volume":2816}
{"time":"2009-05-07 12:31:58","price":11.555,"volume":400}
{"time":"2009-05-07 12:31:58","price":11.555,"volume":400}
{"time":"2009-05-07 12:31:58","price":11.555,"volume":4200}
{"time":"2009-05-07 12:32:01","price":11.555,"volume":184}
{"time":"2009-05-07 12:32:40","price":11.555,"volume":200}
{"time":"2009-05-07 12:32:40","price":11.555,"volume":248}
{"time":"2009-05-07 12:33:04","price":11.55,"volume":130}
{"time":"2009-05-07 12:33:08","price":11.55,"volume":4000}
{"time":"2009-05-07 12:33:08","price":11.55,"volume":42}
{"time":"2009-05-07 12:33:08","price":11.55,"volume":2000}
{"time":"2009-05-07 12:33:08","price":11.55,"volume":870}
{"time":"2009-05-07 12:33:08","price":11.55,"volume":1000}
{"time":"2009-05-07 12:33:08","price":11.55,"volume":2934}
{"time":"2009-05-07 12:33:08","price":11.55,"volume":2264}
{"time":"2009-05-07 12:33:08","price":11.55,"volume":200}
{"time":"2009-05-07 12:33:08","price":11.55,"volume":3554}
{"time":"2009-05-07 12:33:08","price":11.55,"volume":970}
{"time":"2009-05-07 12:33:08","price":11.55,"volume":200}
{"time":"2009-05-07 12:33:08","price":11.55,"volume":2318}
{"time":"2009-05-07 12:33:08","price":11.55,"volume":1320}
{"time":"2009-05-07 12:33:08","price":11.55,"volume":1010}
{"time":"2009-05-07 12:33:13","price":11.55,"volume":13964}
{"time":"2009-05-07 12:33:14","price":11.55,"volume":3354}
{"time":"2009-05-07 12:33:14","price":11.555,"volume":626}
{"time":"2009-05-07 12:33:14","price":11.555,"volume":138}
{"time":"2009-05-07 12:33:14","price":11.555,"volume":42}
{"time":"2009-05-07 12:33:21","price":11.555,"volume":1000}
{"time":"2009-05-07 12:33:21","price":11.555,"volume":1000}
{"time":"2009-05-07 12:33:22","price":11.555,"volume":1794}
{"time":"2009-05-07 12:33:22","price":11.555,"volume":4206}
{"time":"2009-05-07 12:33:22","price":11.555,"volume":6000}
{"time":"2009-05-07 12:33:22","price":11.56,"volume":4236}
{"time":"2009-05-07 12:33:22","price":11.56,"volume":1764}
{"time":"2009-05-07 12:33:22","price":11.56,"volume":2672}
{"time":"2009-05-07 12:33:22","price":11.56,"volume":3360}
{"time":"2009-05-07 12:33:23","price":11.56,"volume":3804}
{"time":"2009-05-07 12:33:23","price":11.56,"volume":2886}
{"time":"2009-05-07 12:33:23","price":11.56,"volume":2180}
{"time":"2009-05-07 12:33:42","price":11.56,"volume":1820}
{"time":"2009-05-07 12:33:42","price":11.56,"volume":4000}
{"time":"2009-05-07 12:33:45","price":11.56,"volume":1000}
{"time":"2009-05-07 12:33:50","price":11.56,"volume":360}
{"time":"2009-05-07 12:33:50","price":11.56,"volume":1714}
{"time":"2009-05-07 12:33:59","price":11.565,"volume":740}
{"time":"2009-05-07 12:35:45","price":11.565,"volume":500}
{"time":"2009-05-07 12:36:15","price":11.565,"volume":1260}
{"time":"2009-05-07 12:37:28","price":11.565,"volume":69290}
{"time":"2009-05-07 12:37:28","price":11.565,"volume":2000}
{"time":"2009-05-07 12:37:28","price":11.565,"volume":1000}
{"time":"2009-05-07 12:37:28","price":11.565,"volume":1800}
{"time":"2009-05-07 12:37:28","price":11.565,"volume":7524}
{"time":"2009-05-07 12:37:36","price":11.57,"volume":1346}
{"time":"2009-05-07 12:37:36","price":11.57,"volume":1196}
{"time":"2009-05-07 12:37:37","price":11.57,"volume":454}
{"time":"2009-05-07 12:37:37","price":11.57,"volume":2000}
{"time":"2009-05-07 12:37:37","price":11.57,"volume":2904}
{"time":"2009-05-07 12:37:37","price":11.57,"volume":2260}
{"time":"2009-05-07 12:37:49","price":11.575,"volume":500}
{"time":"2009-05-07 12:38:03","price":11.57,"volume":2000}
{"time":"2009-05-07 12:38:03","price":11.57,"volume":2300}
{"time":"2009-05-07 12:38:03","price":11.57,"volume":7200}
{"time":"2009-05-07 12:38:03","price":11.57,"volume":4132}
{"time":"2009-05-07 12:38:03","price":11.57,"volume":300}
{"time":"2009-05-07 12:38:04","price":11.57,"volume":4042}
{"time":"2009-05-07 12:38:08","price":11.565,"volume":11006}
{"time":"2009-05-07 12:38:10","price":11.565,"volume":272}
{"time":"2009-05-07 12:38:10","price":11.565,"volume":7108}
{"time":"2009-05-07 12:38:12","price":11.565,"volume":400}
{"time":"2009-05-07 12:38:16","price":11.565,"volume":2492}
{"time":"2009-05-07 12:38:18","price":11.565,"volume":17508}
{"time":"2009-05-07 12:38:27","price":11.57,"volume":400}
{"time":"2009-05-07 12:38:35","price":11.565,"volume":2862}
{"time":"2009-05-07 12:38:35","price":11.565,"volume":3400}
{"time":"2009-05-07 12:38:35","price":11.565,"volume":1738}
{"time":"2009-05-07 12:38:50","price":11.575,"volume":200}
{"time":"2009-05-07 12:38:59","price":11.575,"volume":400}
{"time":"2009-05-07 12:40:11","price":11.57,"volume":500}
{"time":"2009-05-07 12:40:16","price":11.57,"volume":200}
{"time":"2009-05-07 12:40:44","price":11.565,"volume":1420}
{"time":"2009-05-07 12:40:44","price":11.565,"volume":460}
{"time":"2009-05-07 12:40:44","price":11.565,"volume":2802}
{"time":"2009-05-07 12:40:44","price":11.565,"volume":540}
{"time":"2009-05-07 12:41:24","price":11.56,"volume":2074}
{"time":"2009-05-07 12:41:24","price":11.56,"volume":20000}
{"time":"2009-05-07 12:41:24","price":11.56,"volume":2000}
{"time":"2009-05-07 12:41:24","price":11.56,"volume":10000}
{"time":"2009-05-07 12:41:24","price":11.56,"volume":200}
{"time":"2009-05-07 12:41:24","price":11.56,"volume":1000}
{"time":"2009-05-07 12:41:24","price":11.56,"volume":1766}
{"time":"2009-05-07 12:41:24","price":11.56,"volume":7200}
{"time":"2009-05-07 12:41:24","price":11.56,"volume":2864}
{"time":"2009-05-07 12:41:24","price":11.56,"volume":12200}
{"time":"2009-05-07 12:41:24","price":11.56,"volume":11200}
{"time":"2009-05-07 12:41:24","price":11.56,"volume":4184}
{"time":"2009-05-07 12:41:24","price":11.56,"volume":5602}
{"time":"2009-05-07 12:41:24","price":11.56,"volume":1414}
{"time":"2009-05-07 12:41:24","price":11.56,"volume":9786}
{"time":"2009-05-07 12:41:24","price":11.56,"volume":756}
{"time":"2009-05-07 12:41:26","price":11.56,"volume":4030}
{"time":"2009-05-07 12:41:30","price":11.56,"volume":6414}
{"time":"2009-05-07 12:41:30","price":11.56,"volume":43166}
{"time":"2009-05-07 12:41:30","price":11.565,"volume":2000}
{"time":"2009-05-07 12:41:31","price":11.565,"volume":10000}
{"time":"2009-05-07 12:41:38","price":11.57,"volume":460}
{"time":"2009-05-07 12:41:45","price":11.57,"volume":80}
{"time":"2009-05-07 12:41:51","price":11.565,"volume":20000}
{"time":"2009-05-07 12:41:51","price":11.565,"volume":20000}
{"time":"2009-05-07 12:41:51","price":11.565,"volume":3000}
{"time":"2009-05-07 12:41:51","price":11.565,"volume":50000}
{"time":"2009-05-07 12:41:51","price":11.565,"volume":3000}
{"time":"2009-05-07 12:41:51","price":11.565,"volume":47000}
{"time":"2009-05-07 12:41:51","price":11.565,"volume":202}
{"time":"2009-05-07 12:41:51","price":11.565,"volume":256}
{"time":"2009-05-07 12:41:51","price":11.565,"volume":236}
{"time":"2009-05-07 12:41:51","price":11.565,"volume":356}
{"time":"2009-05-07 12:41:51","price":11.565,"volume":204}
{"time":"2009-05-07 12:41:51","price":11.565,"volume":166}
{"time":"2009-05-07 12:41:52","price":11.56,"volume":294}
{"time":"2009-05-07 12:41:52","price":11.565,"volume":400}
{"time":"2009-05-07 12:41:52","price":11.56,"volume":9706}
{"time":"2009-05-07 12:41:52","price":11.56,"volume":5200}
{"time":"2009-05-07 12:41:52","price":11.56,"volume":2000}
{"time":"2009-05-07 12:41:56","price":11.555,"volume":2000}
{"time":"2009-05-07 12:41:56","price":11.555,"volume":3000}
{"time":"2009-05-07 12:41:56","price":11.555,"volume":1000}
{"time":"2009-05-07 12:41:56","price":11.555,"volume":2000}
{"time":"2009-05-07 12:41:56","price":11.555,"volume":8094}
{"time":"2009-05-07 12:42:11","price":11.56,"volume":1292}
{"time":"2009-05-07 12:42:11","price":11.56,"volume":1292}
{"time":"2009-05-07 12:42:13","price":11.56,"volume":6368}
{"time":"2009-05-07 12:42:13","price":11.56,"volume":1048}
{"time":"2009-05-07 12:42:13","price":11.56,"volume":2000}
{"time":"2009-05-07 12:42:13","price":11.56,"volume":212}
{"time":"2009-05-07 12:42:18","price":11.56,"volume":4184}
{"time":"2009-05-07 12:42:18","price":11.56,"volume":1016}
{"time":"2009-05-07 12:42:18","price":11.56,"volume":2244}
{"time":"2009-05-07 12:42:35","price":11.56,"volume":156}
{"time":"2009-05-07 12:42:35","price":11.555,"volume":244}
{"time":"2009-05-07 12:42:51","price":11.56,"volume":222}
{"time":"2009-05-07 12:43:00","price":11.55,"volume":2000}
{"time":"2009-05-07 12:43:00","price":11.55,"volume":1000}
{"time":"2009-05-07 12:43:00","price":11.55,"volume":900}
{"time":"2009-05-07 12:44:09","price":11.565,"volume":32544}
{"time":"2009-05-07 12:44:09","price":11.565,"volume":3000}
{"time":"2009-05-07 12:44:19","price":11.57,"volume":4854}
{"time":"2009-05-07 12:44:19","price":11.57,"volume":2000}
{"time":"2009-05-07 12:44:47","price":11.57,"volume":60}
{"time":"2009-05-07 12:44:47","price":11.57,"volume":2936}
{"time":"2009-05-07 12:44:47","price":11.57,"volume":2488}
{"time":"2009-05-07 12:44:53","price":11.57,"volume":70}
{"time":"2009-05-07 12:45:22","price":11.57,"volume":3042}
{"time":"2009-05-07 12:45:22","price":11.57,"volume":400}
{"time":"2009-05-07 12:45:22","price":11.57,"volume":1200}
{"time":"2009-05-07 12:45:22","price":11.575,"volume":1958}
{"time":"2009-05-07 12:46:23","price":11.575,"volume":100}
{"time":"2009-05-07 12:46:47","price":11.57,"volume":2996}
{"time":"2009-05-07 12:47:07","price":11.57,"volume":3058}
{"time":"2009-05-07 12:47:49","price":11.57,"volume":10000}
{"time":"2009-05-07 12:47:51","price":11.57,"volume":2000}
{"time":"2009-05-07 12:47:54","price":11.57,"volume":1900}
{"time":"2009-05-07 12:47:57","price":11.575,"volume":400}
{"time":"2009-05-07 12:48:18","price":11.57,"volume":324}
{"time":"2009-05-07 12:49:15","price":11.57,"volume":820}
{"time":"2009-05-07 12:49:20","price":11.57,"volume":3616}
{"time":"2009-05-07 12:49:22","price":11.57,"volume":3400}
{"time":"2009-05-07 12:49:56","price":11.575,"volume":3322}
{"time":"2009-05-07 12:49:56","price":11.575,"volume":722}
{"time":"2009-05-07 12:49:56","price":11.575,"volume":9672}
{"time":"2009-05-07 12:49:56","price":11.575,"volume":3310}
{"time":"2009-05-07 12:49:56","price":11.575,"volume":5696}
{"time":"2009-05-07 12:50:02","price":11.58,"volume":24}
{"time":"2009-05-07 12:50:28","price":11.58,"volume":500}
{"time":"2009-05-07 12:50:28","price":11.58,"volume":1300}
{"time":"2009-05-07 12:50:28","price":11.58,"volume":10000}
{"time":"2009-05-07 12:50:28","price":11.58,"volume":5818}
{"time":"2009-05-07 12:50:28","price":11.58,"volume":1158}
{"time":"2009-05-07 12:50:30","price":11.58,"volume":1242}
{"time":"2009-05-07 12:50:35","price":11.58,"volume":800}
{"time":"2009-05-07 12:51:02","price":11.58,"volume":40}
{"time":"2009-05-07 12:51:03","price":11.585,"volume":200}
{"time":"2009-05-07 12:51:09","price":11.58,"volume":12160}
{"time":"2009-05-07 12:51:16","price":11.58,"volume":800}
{"time":"2009-05-07 12:52:10","price":11.585,"volume":2930}
{"time":"2009-05-07 12:52:10","price":11.585,"volume":2200}
{"time":"2009-05-07 12:52:10","price":11.585,"volume":2000}
{"time":"2009-05-07 12:52:10","price":11.585,"volume":1000}
{"time":"2009-05-07 12:52:10","price":11.585,"volume":2210}
{"time":"2009-05-07 12:52:11","price":11.58,"volume":1378}
{"time":"2009-05-07 12:52:13","price":11.58,"volume":926}
{"time":"2009-05-07 12:52:13","price":11.58,"volume":120}
{"time":"2009-05-07 12:52:13","price":11.58,"volume":398}
{"time":"2009-05-07 12:52:55","price":11.58,"volume":360}
{"time":"2009-05-07 12:52:55","price":11.58,"volume":2000}
{"time":"2009-05-07 12:52:55","price":11.58,"volume":4254}
{"time":"2009-05-07 12:52:55","price":11.58,"volume":1912}
{"time":"2009-05-07 12:52:55","price":11.58,"volume":1474}
{"time":"2009-05-07 12:53:09","price":11.585,"volume":2000}
{"time":"2009-05-07 12:53:14","price":11.58,"volume":1382}
{"time":"2009-05-07 12:53:14","price":11.58,"volume":3882}
{"time":"2009-05-07 12:53:14","price":11.58,"volume":894}
{"time":"2009-05-07 12:53:16","price":11.58,"volume":1266}
{"time":"2009-05-07 12:53:16","price":11.58,"volume":200}
{"time":"2009-05-07 12:54:08","price":11.585,"volume":1790}
{"time":"2009-05-07 12:54:08","price":11.585,"volume":8210}
{"time":"2009-05-07 12:54:22","price":11.585,"volume":8328}
{"time":"2009-05-07 12:54:22","price":11.585,"volume":3946}
{"time":"2009-05-07 12:54:22","price":11.585,"volume":2210}
{"time":"2009-05-07 12:54:22","price":11.585,"volume":2000}
{"time":"2009-05-07 12:54:22","price":11.585,"volume":1000}
{"time":"2009-05-07 12:54:22","price":11.585,"volume":2000}
{"time":"2009-05-07 12:54:22","price":11.585,"volume":1790}
{"time":"2009-05-07 12:54:22","price":11.585,"volume":10000}
{"time":"2009-05-07 12:54:22","price":11.585,"volume":2000}
{"time":"2009-05-07 12:54:22","price":11.585,"volume":892}
{"time":"2009-05-07 12:54:23","price":11.585,"volume":5834}
{"time":"2009-05-07 12:54:23","price":11.585,"volume":1848}
{"time":"2009-05-07 12:54:23","price":11.585,"volume":1998}
{"time":"2009-05-07 12:54:24","price":11.585,"volume":326}
{"time":"2009-05-07 12:54:33","price":11.59,"volume":2000}
{"time":"2009-05-07 12:54:33","price":11.59,"volume":3452}
{"time":"2009-05-07 12:54:47","price":11.585,"volume":6000}
{"time":"2009-05-07 12:54:56","price":11.585,"volume":50}
{"time":"2009-05-07 12:55:05","price":11.59,"volume":8288}
{"time":"2009-05-07 12:55:05","price":11.59,"volume":4000}
{"time":"2009-05-07 12:55:05","price":11.59,"volume":1530}
{"time":"2009-05-07 12:55:09","price":11.585,"volume":24}
{"time":"2009-05-07 12:55:22","price":11.595,"volume":1000}
{"time":"2009-05-07 12:55:50","price":11.59,"volume":1800}
{"time":"2009-05-07 12:55:51","price":11.59,"volume":200}
{"time":"2009-05-07 12:55:51","price":11.59,"volume":82}
{"time":"2009-05-07 12:55:52","price":11.59,"volume":5096}
{"time":"2009-05-07 12:55:57","price":11.59,"volume":1500}
{"time":"2009-05-07 12:56:07","price":11.59,"volume":8500}
{"time":"2009-05-07 12:56:30","price":11.59,"volume":14000}
{"time":"2009-05-07 12:56:31","price":11.59,"volume":2548}
{"time":"2009-05-07 12:56:49","price":11.59,"volume":3452}
{"time":"2009-05-07 12:56:49","price":11.59,"volume":2192}
{"time":"2009-05-07 12:57:18","price":11.59,"volume":600}
{"time":"2009-05-07 12:57:36","price":11.585,"volume":13906}
{"time":"2009-05-07 12:57:36","price":11.585,"volume":38920}
{"time":"2009-05-07 12:57:36","price":11.585,"volume":2200}
{"time":"2009-05-07 12:57:36","price":11.58,"volume":20}
{"time":"2009-05-07 12:57:36","price":11.58,"volume":6234}
{"time":"2009-05-07 12:57:36","price":11.58,"volume":5322}
{"time":"2009-05-07 12:57:37","price":11.58,"volume":14880}
{"time":"2009-05-07 12:57:38","price":11.58,"volume":11224}
{"time":"2009-05-07 12:57:41","price":11.58,"volume":4114}
{"time":"2009-05-07 12:57:41","price":11.58,"volume":120}
{"time":"2009-05-07 12:57:41","price":11.58,"volume":124}
{"time":"2009-05-07 12:57:41","price":11.58,"volume":406}
{"time":"2009-05-07 12:57:42","price":11.58,"volume":204}
{"time":"2009-05-07 12:57:42","price":11.58,"volume":406}
{"time":"2009-05-07 12:57:48","price":11.58,"volume":4174}
{"time":"2009-05-07 12:57:48","price":11.58,"volume":3636}
{"time":"2009-05-07 12:58:00","price":11.585,"volume":600}
{"time":"2009-05-07 12:58:02","price":11.585,"volume":124}
{"time":"2009-05-07 12:59:16","price":11.585,"volume":196}
{"time":"2009-05-07 12:59:39","price":11.585,"volume":200}
{"time":"2009-05-07 12:59:53","price":11.58,"volume":52}
{"time":"2009-05-07 12:59:55","price":11.58,"volume":148}
{"time":"2009-05-07 13:00:50","price":11.575,"volume":2278}
{"time":"2009-05-07 13:00:50","price":11.575,"volume":350}
{"time":"2009-05-07 13:00:50","price":11.575,"volume":1600}
{"time":"2009-05-07 13:01:16","price":11.58,"volume":200}
{"time":"2009-05-07 13:01:16","price":11.58,"volume":740}
{"time":"2009-05-07 13:01:29","price":11.58,"volume":1800}
{"time":"2009-05-07 13:01:55","price":11.575,"volume":474}
{"time":"2009-05-07 13:01:55","price":11.575,"volume":442}
{"time":"2009-05-07 13:01:55","price":11.575,"volume":258}
{"time":"2009-05-07 13:01:55","price":11.575,"volume":352}
{"time":"2009-05-07 13:01:55","price":11.575,"volume":320}
{"time":"2009-05-07 13:01:55","price":11.575,"volume":70}
{"time":"2009-05-07 13:01:55","price":11.575,"volume":154}
{"time":"2009-05-07 13:01:56","price":11.575,"volume":36}
{"time":"2009-05-07 13:01:56","price":11.58,"volume":1632}
{"time":"2009-05-07 13:01:56","price":11.58,"volume":3900}
{"time":"2009-05-07 13:01:56","price":11.58,"volume":2400}
{"time":"2009-05-07 13:01:56","price":11.58,"volume":2924}
{"time":"2009-05-07 13:01:56","price":11.58,"volume":1308}
{"time":"2009-05-07 13:02:27","price":11.575,"volume":852}
{"time":"2009-05-07 13:02:30","price":11.58,"volume":1976}
{"time":"2009-05-07 13:02:30","price":11.58,"volume":3948}
{"time":"2009-05-07 13:02:30","price":11.58,"volume":2740}
{"time":"2009-05-07 13:02:31","price":11.58,"volume":2570}
{"time":"2009-05-07 13:02:50","price":11.58,"volume":6094}
{"time":"2009-05-07 13:02:50","price":11.58,"volume":352}
{"time":"2009-05-07 13:03:10","price":11.58,"volume":984}
{"time":"2009-05-07 13:03:10","price":11.58,"volume":3000}
{"time":"2009-05-07 13:03:13","price":11.575,"volume":2000}
{"time":"2009-05-07 13:03:13","price":11.575,"volume":1000}
{"time":"2009-05-07 13:03:13","price":11.575,"volume":20000}
{"time":"2009-05-07 13:03:13","price":11.575,"volume":1600}
{"time":"2009-05-07 13:03:13","price":11.575,"volume":1528}
{"time":"2009-05-07 13:03:43","price":11.575,"volume":11606}
{"time":"2009-05-07 13:03:43","price":11.575,"volume":4632}
{"time":"2009-05-07 13:03:43","price":11.575,"volume":2172}
{"time":"2009-05-07 13:04:05","price":11.575,"volume":72}
{"time":"2009-05-07 13:04:15","price":11.575,"volume":10032}
{"time":"2009-05-07 13:04:15","price":11.575,"volume":3294}
{"time":"2009-05-07 13:04:15","price":11.575,"volume":11844}
{"time":"2009-05-07 13:04:15","price":11.575,"volume":2000}
{"time":"2009-05-07 13:04:17","price":11.575,"volume":2886}
{"time":"2009-05-07 13:04:19","price":11.575,"volume":400}
{"time":"2009-05-07 13:04:30","price":11.575,"volume":160}
{"time":"2009-05-07 13:04:40","price":11.57,"volume":1918}
{"time":"2009-05-07 13:04:46","price":11.57,"volume":2082}
{"time":"2009-05-07 13:04:46","price":11.57,"volume":2120}
{"time":"2009-05-07 13:04:46","price":11.57,"volume":2840}
{"time":"2009-05-07 13:04:51","price":11.575,"volume":2}
{"time":"2009-05-07 13:04:54","price":11.57,"volume":1612}
{"time":"2009-05-07 13:05:01","price":11.575,"volume":2292}
{"time":"2009-05-07 13:05:01","price":11.575,"volume":100}
{"time":"2009-05-07 13:05:01","price":11.575,"volume":322}
{"time":"2009-05-07 13:05:01","price":11.575,"volume":250}
{"time":"2009-05-07 13:05:01","price":11.575,"volume":302}
{"time":"2009-05-07 13:05:01","price":11.575,"volume":190}
{"time":"2009-05-07 13:05:06","price":11.575,"volume":2}
{"time":"2009-05-07 13:05:08","price":11.575,"volume":2}
{"time":"2009-05-07 13:05:53","price":11.57,"volume":400}
{"time":"2009-05-07 13:08:12","price":11.575,"volume":1990}
{"time":"2009-05-07 13:08:12","price":11.575,"volume":1128}
{"time":"2009-05-07 13:08:12","price":11.575,"volume":4618}
{"time":"2009-05-07 13:08:12","price":11.575,"volume":254}
{"time":"2009-05-07 13:08:12","price":11.575,"volume":1014}
{"time":"2009-05-07 13:08:12","price":11.575,"volume":1600}
{"time":"2009-05-07 13:08:12","price":11.575,"volume":7824}
{"time":"2009-05-07 13:08:12","price":11.575,"volume":1600}
{"time":"2009-05-07 13:08:12","price":11.575,"volume":1600}
{"time":"2009-05-07 13:08:12","price":11.575,"volume":1600}
{"time":"2009-05-07 13:08:12","price":11.575,"volume":1600}
{"time":"2009-05-07 13:08:12","price":11.575,"volume":1600}
{"time":"2009-05-07 13:08:13","price":11.575,"volume":3378}
{"time":"2009-05-07 13:08:13","price":11.575,"volume":822}
{"time":"2009-05-07 13:08:13","price":11.575,"volume":924}
{"time":"2009-05-07 13:08:14","price":11.575,"volume":50}
{"time":"2009-05-07 13:08:14","price":11.575,"volume":4798}
{"time":"2009-05-07 13:08:38","price":11.575,"volume":6}
{"time":"2009-05-07 13:08:38","price":11.575,"volume":4596}
{"time":"2009-05-07 13:08:38","price":11.57,"volume":1800}
{"time":"2009-05-07 13:08:38","price":11.57,"volume":2000}
{"time":"2009-05-07 13:08:38","price":11.57,"volume":1986}
{"time":"2009-05-07 13:08:38","price":11.57,"volume":1000}
{"time":"2009-05-07 13:08:38","price":11.57,"volume":4000}
{"time":"2009-05-07 13:08:38","price":11.57,"volume":40000}
{"time":"2009-05-07 13:08:38","price":11.57,"volume":1472}
{"time":"2009-05-07 13:08:38","price":11.57,"volume":2028}
{"time":"2009-05-07 13:08:38","price":11.57,"volume":1044}
{"time":"2009-05-07 13:08:38","price":11.57,"volume":752}
{"time":"2009-05-07 13:08:38","price":11.57,"volume":1120}
{"time":"2009-05-07 13:08:45","price":11.565,"volume":1800}
{"time":"2009-05-07 13:08:45","price":11.565,"volume":4134}
{"time":"2009-05-07 13:08:46","price":11.565,"volume":1434}
{"time":"2009-05-07 13:08:47","price":11.56,"volume":2000}
{"time":"2009-05-07 13:08:47","price":11.56,"volume":1000}
{"time":"2009-05-07 13:08:47","price":11.56,"volume":2600}
{"time":"2009-05-07 13:08:47","price":11.56,"volume":200}
{"time":"2009-05-07 13:08:47","price":11.56,"volume":2000}
{"time":"2009-05-07 13:08:47","price":11.56,"volume":3908}
{"time":"2009-05-07 13:08:47","price":11.56,"volume":1600}
{"time":"2009-05-07 13:08:47","price":11.56,"volume":12000}
{"time":"2009-05-07 13:08:47","price":11.56,"volume":3058}
{"time":"2009-05-07 13:08:47","price":11.56,"volume":2682}
{"time":"2009-05-07 13:08:47","price":11.56,"volume":660}
{"time":"2009-05-07 13:08:47","price":11.56,"volume":622}
{"time":"2009-05-07 13:08:47","price":11.56,"volume":2992}
{"time":"2009-05-07 13:08:48","price":11.555,"volume":10000}
{"time":"2009-05-07 13:08:48","price":11.555,"volume":2000}
{"time":"2009-05-07 13:08:48","price":11.555,"volume":2000}
{"time":"2009-05-07 13:08:48","price":11.555,"volume":600}
{"time":"2009-05-07 13:08:49","price":11.555,"volume":12498}
{"time":"2009-05-07 13:08:49","price":11.555,"volume":1066}
{"time":"2009-05-07 13:08:51","price":11.56,"volume":2000}
{"time":"2009-05-07 13:08:51","price":11.56,"volume":2006}
{"time":"2009-05-07 13:08:52","price":11.555,"volume":1108}
{"time":"2009-05-07 13:08:52","price":11.56,"volume":1144}
{"time":"2009-05-07 13:08:54","price":11.56,"volume":944}
{"time":"2009-05-07 13:08:55","price":11.56,"volume":870}
{"time":"2009-05-07 13:09:03","price":11.565,"volume":200}
{"time":"2009-05-07 13:09:19","price":11.555,"volume":400}
{"time":"2009-05-07 13:09:19","price":11.555,"volume":1900}
{"time":"2009-05-07 13:09:20","price":11.555,"volume":2864}
{"time":"2009-05-07 13:09:20","price":11.555,"volume":4836}
{"time":"2009-05-07 13:09:22","price":11.555,"volume":200}
{"time":"2009-05-07 13:09:23","price":11.555,"volume":2200}
{"time":"2009-05-07 13:09:27","price":11.56,"volume":2000}
{"time":"2009-05-07 13:09:27","price":11.56,"volume":2684}
{"time":"2009-05-07 13:09:27","price":11.56,"volume":1600}
{"time":"2009-05-07 13:09:27","price":11.56,"volume":5386}
{"time":"2009-05-07 13:09:28","price":11.56,"volume":5786}
{"time":"2009-05-07 13:09:28","price":11.555,"volume":2992}
{"time":"2009-05-07 13:09:31","price":11.56,"volume":1114}
{"time":"2009-05-07 13:09:31","price":11.56,"volume":1194}
{"time":"2009-05-07 13:09:35","price":11.56,"volume":1100}
{"time":"2009-05-07 13:09:37","price":11.565,"volume":800}
{"time":"2009-05-07 13:09:37","price":11.565,"volume":1000}
{"time":"2009-05-07 13:09:37","price":11.565,"volume":2606}
{"time":"2009-05-07 13:10:17","price":11.56,"volume":720}
{"time":"2009-05-07 13:10:22","price":11.56,"volume":2306}
{"time":"2009-05-07 13:10:22","price":11.56,"volume":2974}
{"time":"2009-05-07 13:10:25","price":11.555,"volume":2400}
{"time":"2009-05-07 13:10:25","price":11.555,"volume":4400}
{"time":"2009-05-07 13:10:25","price":11.555,"volume":1882}
{"time":"2009-05-07 13:10:27","price":11.555,"volume":3600}
{"time":"2009-05-07 13:10:27","price":11.555,"volume":2852}
{"time":"2009-05-07 13:10:27","price":11.555,"volume":172}
{"time":"2009-05-07 13:10:58","price":11.555,"volume":2000}
{"time":"2009-05-07 13:11:15","price":11.555,"volume":2000}
{"time":"2009-05-07 13:11:15","price":11.555,"volume":4000}
{"time":"2009-05-07 13:11:15","price":11.555,"volume":2830}
{"time":"2009-05-07 13:11:15","price":11.555,"volume":548}
{"time":"2009-05-07 13:11:15","price":11.555,"volume":400}
{"time":"2009-05-07 13:11:15","price":11.555,"volume":300}
{"time":"2009-05-07 13:11:15","price":11.555,"volume":400}
{"time":"2009-05-07 13:11:15","price":11.555,"volume":200}
{"time":"2009-05-07 13:11:15","price":11.555,"volume":1000}
{"time":"2009-05-07 13:11:15","price":11.555,"volume":4000}
{"time":"2009-05-07 13:11:15","price":11.555,"volume":2000}
{"time":"2009-05-07 13:11:15","price":11.555,"volume":592}
{"time":"2009-05-07 13:11:15","price":11.55,"volume":2000}
{"time":"2009-05-07 13:11:15","price":11.55,"volume":2022}
{"time":"2009-05-07 13:11:15","price":11.55,"volume":300}
{"time":"2009-05-07 13:11:15","price":11.55,"volume":600}
{"time":"2009-05-07 13:11:15","price":11.55,"volume":3964}
{"time":"2009-05-07 13:11:15","price":11.55,"volume":12200}
{"time":"2009-05-07 13:11:15","price":11.55,"volume":2000}
{"time":"2009-05-07 13:11:16","price":11.55,"volume":1776}
{"time":"2009-05-07 13:11:28","price":11.54,"volume":200}
{"time":"2009-05-07 13:11:33","price":11.55,"volume":6800}
{"time":"2009-05-07 13:11:33","price":11.55,"volume":2000}
{"time":"2009-05-07 13:11:33","price":11.55,"volume":1584}
{"time":"2009-05-07 13:11:33","price":11.55,"volume":1320}
{"time":"2009-05-07 13:11:45","price":11.55,"volume":900}
{"time":"2009-05-07 13:11:45","price":11.55,"volume":8736}
{"time":"2009-05-07 13:11:59","price":11.55,"volume":122}
{"time":"2009-05-07 13:11:59","price":11.55,"volume":944}
{"time":"2009-05-07 13:12:01","price":11.545,"volume":2000}
{"time":"2009-05-07 13:12:01","price":11.545,"volume":1800}
{"time":"2009-05-07 13:12:01","price":11.545,"volume":440}
{"time":"2009-05-07 13:12:01","price":11.545,"volume":2000}
{"time":"2009-05-07 13:12:12","price":11.54,"volume":1800}
{"time":"2009-05-07 13:12:12","price":11.54,"volume":20000}
{"time":"2009-05-07 13:12:12","price":11.54,"volume":10000}
{"time":"2009-05-07 13:12:12","price":11.54,"volume":1000}
{"time":"2009-05-07 13:12:12","price":11.54,"volume":16960}
{"time":"2009-05-07 13:12:13","price":11.54,"volume":3040}
{"time":"2009-05-07 13:12:13","price":11.54,"volume":21526}
{"time":"2009-05-07 13:12:13","price":11.54,"volume":2474}
{"time":"2009-05-07 13:12:13","price":11.54,"volume":392}
{"time":"2009-05-07 13:12:13","price":11.54,"volume":2000}
{"time":"2009-05-07 13:12:13","price":11.54,"volume":4136}
{"time":"2009-05-07 13:12:13","price":11.54,"volume":6706}
{"time":"2009-05-07 13:12:13","price":11.54,"volume":3294}
{"time":"2009-05-07 13:12:13","price":11.54,"volume":46}
{"time":"2009-05-07 13:12:13","price":11.54,"volume":1754}
{"time":"2009-05-07 13:12:13","price":11.54,"volume":244}
{"time":"2009-05-07 13:12:15","price":11.545,"volume":2000}
{"time":"2009-05-07 13:12:35","price":11.54,"volume":6156}
{"time":"2009-05-07 13:12:35","price":11.54,"volume":2000}
{"time":"2009-05-07 13:12:35","price":11.54,"volume":1000}
{"time":"2009-05-07 13:12:35","price":11.54,"volume":1642}
{"time":"2009-05-07 13:12:35","price":11.54,"volume":2032}
{"time":"2009-05-07 13:12:35","price":11.54,"volume":4166}
{"time":"2009-05-07 13:12:35","price":11.54,"volume":2000}
{"time":"2009-05-07 13:12:35","price":11.54,"volume":552}
{"time":"2009-05-07 13:12:38","price":11.545,"volume":2000}
{"time":"2009-05-07 13:12:39","price":11.545,"volume":5000}
{"time":"2009-05-07 13:13:06","price":11.54,"volume":216}
{"time":"2009-05-07 13:13:06","price":11.54,"volume":452}
{"time":"2009-05-07 13:13:06","price":11.54,"volume":3000}
{"time":"2009-05-07 13:13:06","price":11.54,"volume":3200}
{"time":"2009-05-07 13:13:07","price":11.535,"volume":6202}
{"time":"2009-05-07 13:13:07","price":11.535,"volume":1938}
{"time":"2009-05-07 13:13:07","price":11.535,"volume":2190}
{"time":"2009-05-07 13:13:07","price":11.535,"volume":5872}
{"time":"2009-05-07 13:13:07","price":11.535,"volume":3106}
{"time":"2009-05-07 13:13:20","price":11.535,"volume":738}
{"time":"2009-05-07 13:13:20","price":11.535,"volume":600}
{"time":"2009-05-07 13:13:20","price":11.535,"volume":2814}
{"time":"2009-05-07 13:13:20","price":11.535,"volume":7312}
{"time":"2009-05-07 13:13:20","price":11.535,"volume":1400}
{"time":"2009-05-07 13:13:28","price":11.53,"volume":200}
{"time":"2009-05-07 13:13:28","price":11.53,"volume":2000}
{"time":"2009-05-07 13:13:28","price":11.53,"volume":9800}
{"time":"2009-05-07 13:13:28","price":11.53,"volume":3000}
{"time":"2009-05-07 13:13:34","price":11.53,"volume":20000}
{"time":"2009-05-07 13:13:39","price":11.53,"volume":1000}
{"time":"2009-05-07 13:13:40","price":11.53,"volume":1600}
{"time":"2009-05-07 13:13:40","price":11.53,"volume":8400}
{"time":"2009-05-07 13:13:40","price":11.53,"volume":1600}
{"time":"2009-05-07 13:13:58","price":11.535,"volume":4000}
{"time":"2009-05-07 13:13:59","price":11.535,"volume":1338}
{"time":"2009-05-07 13:13:59","price":11.535,"volume":19336}
{"time":"2009-05-07 13:13:59","price":11.535,"volume":17318}
{"time":"2009-05-07 13:13:59","price":11.535,"volume":3938}
{"time":"2009-05-07 13:14:02","price":11.54,"volume":4000}
{"time":"2009-05-07 13:14:02","price":11.54,"volume":224}
{"time":"2009-05-07 13:14:02","price":11.54,"volume":176}
{"time":"2009-05-07 13:14:02","price":11.54,"volume":206}
{"time":"2009-05-07 13:14:02","price":11.54,"volume":680}
{"time":"2009-05-07 13:14:02","price":11.54,"volume":708}
{"time":"2009-05-07 13:14:02","price":11.54,"volume":290}
{"time":"2009-05-07 13:14:05","price":11.54,"volume":4000}
{"time":"2009-05-07 13:14:05","price":11.54,"volume":1600}
{"time":"2009-05-07 13:14:07","price":11.54,"volume":1400}
{"time":"2009-05-07 13:14:28","price":11.54,"volume":6}
{"time":"2009-05-07 13:14:33","price":11.54,"volume":2210}
{"time":"2009-05-07 13:14:33","price":11.54,"volume":794}
{"time":"2009-05-07 13:14:33","price":11.54,"volume":3636}
{"time":"2009-05-07 13:14:40","price":11.545,"volume":2000}
{"time":"2009-05-07 13:14:40","price":11.545,"volume":3992}
{"time":"2009-05-07 13:14:40","price":11.545,"volume":1000}
{"time":"2009-05-07 13:14:40","price":11.545,"volume":7534}
{"time":"2009-05-07 13:14:40","price":11.545,"volume":1336}
{"time":"2009-05-07 13:14:40","price":11.545,"volume":7984}
{"time":"2009-05-07 13:14:40","price":11.545,"volume":6154}
{"time":"2009-05-07 13:14:50","price":11.545,"volume":4190}
{"time":"2009-05-07 13:14:50","price":11.54,"volume":2000}
{"time":"2009-05-07 13:14:52","price":11.54,"volume":8628}
{"time":"2009-05-07 13:14:52","price":11.54,"volume":2732}
{"time":"2009-05-07 13:15:24","price":11.545,"volume":400}
{"time":"2009-05-07 13:15:30","price":11.54,"volume":20000}
{"time":"2009-05-07 13:15:35","price":11.54,"volume":2}
{"time":"2009-05-07 13:15:36","price":11.54,"volume":3998}
{"time":"2009-05-07 13:15:40","price":11.535,"volume":62}
{"time":"2009-05-07 13:15:40","price":11.535,"volume":5936}
{"time":"2009-05-07 13:15:41","price":11.535,"volume":2996}
{"time":"2009-05-07 13:15:41","price":11.535,"volume":33060}
{"time":"2009-05-07 13:15:43","price":11.53,"volume":2000}
{"time":"2009-05-07 13:15:47","price":11.525,"volume":7042}
{"time":"2009-05-07 13:15:47","price":11.525,"volume":2958}
{"time":"2009-05-07 13:15:47","price":11.525,"volume":242}
{"time":"2009-05-07 13:15:47","price":11.525,"volume":4666}
{"time":"2009-05-07 13:15:47","price":11.525,"volume":15092}
{"time":"2009-05-07 13:15:47","price":11.525,"volume":512}
{"time":"2009-05-07 13:15:47","price":11.525,"volume":20000}
{"time":"2009-05-07 13:15:48","price":11.525,"volume":1248}
{"time":"2009-05-07 13:15:48","price":11.525,"volume":2950}
{"time":"2009-05-07 13:15:48","price":11.525,"volume":2000}
{"time":"2009-05-07 13:15:48","price":11.52,"volume":20}
{"time":"2009-05-07 13:15:48","price":11.52,"volume":200}
{"time":"2009-05-07 13:15:48","price":11.52,"volume":300}
{"time":"2009-05-07 13:15:48","price":11.52,"volume":20}
{"time":"2009-05-07 13:15:48","price":11.52,"volume":200}
{"time":"2009-05-07 13:15:48","price":11.52,"volume":908}
{"time":"2009-05-07 13:15:48","price":11.52,"volume":500}
{"time":"2009-05-07 13:15:48","price":11.52,"volume":1092}
{"time":"2009-05-07 13:15:48","price":11.52,"volume":240}
{"time":"2009-05-07 13:15:48","price":11.52,"volume":168}
{"time":"2009-05-07 13:15:52","price":11.52,"volume":232}
{"time":"2009-05-07 13:15:52","price":11.52,"volume":1000}
{"time":"2009-05-07 13:15:52","price":11.52,"volume":800}
{"time":"2009-05-07 13:15:52","price":11.52,"volume":20000}
{"time":"2009-05-07 13:15:52","price":11.52,"volume":500}
{"time":"2009-05-07 13:15:57","price":11.515,"volume":3054}
{"time":"2009-05-07 13:16:02","price":11.515,"volume":380}
{"time":"2009-05-07 13:16:02","price":11.515,"volume":524}
{"time":"2009-05-07 13:16:09","price":11.515,"volume":400}
{"time":"2009-05-07 13:16:13","price":11.525,"volume":10170}
{"time":"2009-05-07 13:16:13","price":11.525,"volume":13750}
{"time":"2009-05-07 13:16:13","price":11.525,"volume":1600}
{"time":"2009-05-07 13:16:13","price":11.525,"volume":4000}
{"time":"2009-05-07 13:16:13","price":11.525,"volume":2044}
{"time":"2009-05-07 13:16:13","price":11.525,"volume":944}
{"time":"2009-05-07 13:16:13","price":11.525,"volume":56}
{"time":"2009-05-07 13:16:16","price":11.53,"volume":2000}
{"time":"2009-05-07 13:16:16","price":11.53,"volume":1200}
{"time":"2009-05-07 13:16:16","price":11.535,"volume":7226}
{"time":"2009-05-07 13:16:16","price":11.535,"volume":1406}
{"time":"2009-05-07 13:16:45","price":11.53,"volume":400}
{"time":"2009-05-07 13:16:45","price":11.53,"volume":3000}
{"time":"2009-05-07 13:17:11","price":11.535,"volume":2000}
{"time":"2009-05-07 13:18:54","price":11.53,"volume":1000}
{"time":"2009-05-07 13:19:06","price":11.53,"volume":3368}
{"time":"2009-05-07 13:19:06","price":11.53,"volume":8118}
{"time":"2009-05-07 13:19:14","price":11.535,"volume":3992}
{"time":"2009-05-07 13:19:21","price":11.53,"volume":2600}
{"time":"2009-05-07 13:19:29","price":11.535,"volume":832}
{"time":"2009-05-07 13:19:29","price":11.535,"volume":3638}
{"time":"2009-05-07 13:19:45","price":11.53,"volume":10000}
{"time":"2009-05-07 13:19:45","price":11.53,"volume":2000}
{"time":"2009-05-07 13:19:45","price":11.525,"volume":1000}
{"time":"2009-05-07 13:19:45","price":11.525,"volume":62}
{"time":"2009-05-07 13:19:47","price":11.525,"volume":876}
{"time":"2009-05-07 13:19:53","price":11.53,"volume":2472}
{"time":"2009-05-07 13:19:58","price":11.53,"volume":1262}
{"time":"2009-05-07 13:20:01","price":11.535,"volume":4000}
{"time":"2009-05-07 13:20:01","price":11.535,"volume":2768}
{"time":"2009-05-07 13:20:01","price":11.535,"volume":7450}
{"time":"2009-05-07 13:20:01","price":11.535,"volume":2000}
{"time":"2009-05-07 13:20:01","price":11.535,"volume":3782}
{"time":"2009-05-07 13:20:19","price":11.53,"volume":2816}
{"time":"2009-05-07 13:20:20","price":11.525,"volume":4000}
{"time":"2009-05-07 13:20:25","price":11.52,"volume":8038}
{"time":"2009-05-07 13:20:28","price":11.52,"volume":11962}
{"time":"2009-05-07 13:20:28","price":11.52,"volume":2000}
{"time":"2009-05-07 13:20:28","price":11.52,"volume":1000}
{"time":"2009-05-07 13:20:28","price":11.52,"volume":2400}
{"time":"2009-05-07 13:20:28","price":11.52,"volume":4000}
{"time":"2009-05-07 13:20:28","price":11.52,"volume":8638}
{"time":"2009-05-07 13:20:28","price":11.52,"volume":16390}
{"time":"2009-05-07 13:20:28","price":11.52,"volume":20000}
{"time":"2009-05-07 13:20:28","price":11.52,"volume":3000}
{"time":"2009-05-07 13:20:29","price":11.52,"volume":14000}
{"time":"2009-05-07 13:20:29","price":11.52,"volume":3000}
{"time":"2009-05-07 13:20:29","price":11.52,"volume":3000}
{"time":"2009-05-07 13:20:29","price":11.52,"volume":8728}
{"time":"2009-05-07 13:20:29","price":11.52,"volume":3692}
{"time":"2009-05-07 13:20:29","price":11.52,"volume":2000}
{"time":"2009-05-07 13:20:29","price":11.52,"volume":2580}
{"time":"2009-05-07 13:20:29","price":11.52,"volume":4000}
{"time":"2009-05-07 13:20:29","price":11.52,"volume":13146}
{"time":"2009-05-07 13:20:29","price":11.52,"volume":2580}
{"time":"2009-05-07 13:20:31","price":11.52,"volume":274}
{"time":"2009-05-07 13:20:32","price":11.515,"volume":1600}
{"time":"2009-05-07 13:20:32","price":11.515,"volume":3076}
{"time":"2009-05-07 13:20:32","price":11.515,"volume":1052}
{"time":"2009-05-07 13:20:32","price":11.515,"volume":514}
{"time":"2009-05-07 13:20:34","price":11.51,"volume":2000}
{"time":"2009-05-07 13:20:34","price":11.51,"volume":2000}
{"time":"2009-05-07 13:20:34","price":11.51,"volume":1000}
{"time":"2009-05-07 13:20:34","price":11.51,"volume":2000}
{"time":"2009-05-07 13:20:34","price":11.51,"volume":30000}
{"time":"2009-05-07 13:20:34","price":11.51,"volume":200}
{"time":"2009-05-07 13:20:34","price":11.51,"volume":12800}
{"time":"2009-05-07 13:20:34","price":11.51,"volume":1530}
{"time":"2009-05-07 13:20:50","price":11.51,"volume":5670}
{"time":"2009-05-07 13:20:50","price":11.51,"volume":1030}
{"time":"2009-05-07 13:20:50","price":11.51,"volume":100000}
{"time":"2009-05-07 13:20:50","price":11.51,"volume":2000}
{"time":"2009-05-07 13:20:50","price":11.51,"volume":9138}
{"time":"2009-05-07 13:20:50","price":11.51,"volume":1974}
{"time":"2009-05-07 13:20:50","price":11.51,"volume":990}
{"time":"2009-05-07 13:20:50","price":11.51,"volume":1000}
{"time":"2009-05-07 13:20:50","price":11.51,"volume":430}
{"time":"2009-05-07 13:20:50","price":11.51,"volume":1000}
{"time":"2009-05-07 13:20:50","price":11.51,"volume":570}
{"time":"2009-05-07 13:20:50","price":11.51,"volume":1000}
{"time":"2009-05-07 13:20:50","price":11.51,"volume":1000}
{"time":"2009-05-07 13:20:50","price":11.51,"volume":1000}
{"time":"2009-05-07 13:20:50","price":11.51,"volume":570}
{"time":"2009-05-07 13:20:50","price":11.51,"volume":430}
{"time":"2009-05-07 13:20:50","price":11.51,"volume":1000}
{"time":"2009-05-07 13:20:50","price":11.51,"volume":430}
{"time":"2009-05-07 13:20:50","price":11.51,"volume":16080}
{"time":"2009-05-07 13:20:50","price":11.51,"volume":74500}
{"time":"2009-05-07 13:20:50","price":11.51,"volume":22036}
{"time":"2009-05-07 13:20:50","price":11.505,"volume":550}
{"time":"2009-05-07 13:20:50","price":11.505,"volume":2000}
{"time":"2009-05-07 13:20:50","price":11.505,"volume":2012}
{"time":"2009-05-07 13:20:50","price":11.505,"volume":600}
{"time":"2009-05-07 13:20:50","price":11.505,"volume":600}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":1000}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":600}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":1000}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":200}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":40}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":200}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":600}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":520}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":1000}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":200}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":2000}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":200}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":400}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":2000}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":1600}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":420}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":500}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":1000}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":400}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":3600}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":220}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":200}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":200}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":130}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":6000}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":200}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":2000}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":110}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":100}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":400}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":800}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":200}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":5000}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":74000}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":20000}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":1200}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":300}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":2000}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":400}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":800}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":40}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":10000}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":200}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":3000}
{"time":"2009-05-07 13:20:50","price":11.5,"volume":4000}
{"time":"2009-05-07 13:20:50","price":11.495,"volume":798}
{"time":"2009-05-07 13:20:50","price":11.495,"volume":18022}
{"time":"2009-05-07 13:20:50","price":11.495,"volume":1180}
{"time":"2009-05-07 13:20:50","price":11.495,"volume":2086}
{"time":"2009-05-07 13:20:51","price":11.495,"volume":718}
{"time":"2009-05-07 13:20:51","price":11.495,"volume":1282}
{"time":"2009-05-07 13:20:51","price":11.495,"volume":2930}
{"time":"2009-05-07 13:20:52","price":11.495,"volume":1000}
{"time":"2009-05-07 13:20:53","price":11.495,"volume":400}
{"time":"2009-05-07 13:20:55","price":11.495,"volume":536}
{"time":"2009-05-07 13:20:55","price":11.495,"volume":10448}
{"time":"2009-05-07 13:20:55","price":11.495,"volume":928}
{"time":"2009-05-07 13:20:55","price":11.495,"volume":3896}
{"time":"2009-05-07 13:20:58","price":11.49,"volume":200}
{"time":"2009-05-07 13:20:58","price":11.49,"volume":140}
{"time":"2009-05-07 13:20:59","price":11.49,"volume":3000}
{"time":"2009-05-07 13:20:59","price":11.49,"volume":1800}
{"time":"2009-05-07 13:20:59","price":11.49,"volume":4780}
{"time":"2009-05-07 13:21:00","price":11.495,"volume":4}
{"time":"2009-05-07 13:21:00","price":11.495,"volume":1996}
{"time":"2009-05-07 13:21:00","price":11.495,"volume":2000}
{"time":"2009-05-07 13:21:00","price":11.49,"volume":420}
{"time":"2009-05-07 13:21:02","price":11.495,"volume":268}
{"time":"2009-05-07 13:21:02","price":11.495,"volume":3732}
{"time":"2009-05-07 13:21:05","price":11.495,"volume":600}
{"time":"2009-05-07 13:21:05","price":11.495,"volume":1400}
{"time":"2009-05-07 13:21:05","price":11.495,"volume":4000}
{"time":"2009-05-07 13:21:06","price":11.49,"volume":5440}
{"time":"2009-05-07 13:21:06","price":11.49,"volume":4560}
{"time":"2009-05-07 13:21:10","price":11.49,"volume":1600}
{"time":"2009-05-07 13:21:14","price":11.495,"volume":264}
{"time":"2009-05-07 13:21:14","price":11.495,"volume":1736}
{"time":"2009-05-07 13:21:15","price":11.495,"volume":2156}
{"time":"2009-05-07 13:21:15","price":11.495,"volume":2000}
{"time":"2009-05-07 13:21:15","price":11.495,"volume":550}
{"time":"2009-05-07 13:21:15","price":11.495,"volume":274}
{"time":"2009-05-07 13:21:15","price":11.495,"volume":278}
{"time":"2009-05-07 13:21:15","price":11.495,"volume":230}
{"time":"2009-05-07 13:21:15","price":11.495,"volume":150}
{"time":"2009-05-07 13:21:15","price":11.495,"volume":112}
{"time":"2009-05-07 13:21:15","price":11.495,"volume":102}
{"time":"2009-05-07 13:21:15","price":11.495,"volume":510}
{"time":"2009-05-07 13:21:15","price":11.495,"volume":3382}
{"time":"2009-05-07 13:21:16","price":11.5,"volume":12126}
{"time":"2009-05-07 13:21:16","price":11.5,"volume":1600}
{"time":"2009-05-07 13:21:16","price":11.5,"volume":8936}
{"time":"2009-05-07 13:21:17","price":11.5,"volume":7338}
{"time":"2009-05-07 13:21:17","price":11.5,"volume":1156}
{"time":"2009-05-07 13:21:17","price":11.5,"volume":1156}
{"time":"2009-05-07 13:21:17","price":11.5,"volume":556}
{"time":"2009-05-07 13:21:17","price":11.5,"volume":11644}
{"time":"2009-05-07 13:21:17","price":11.5,"volume":2000}
{"time":"2009-05-07 13:21:17","price":11.5,"volume":3978}
{"time":"2009-05-07 13:21:18","price":11.5,"volume":2828}
{"time":"2009-05-07 13:21:18","price":11.5,"volume":1600}
{"time":"2009-05-07 13:21:19","price":11.5,"volume":98}
{"time":"2009-05-07 13:21:19","price":11.5,"volume":2696}
{"time":"2009-05-07 13:21:20","price":11.5,"volume":2206}
{"time":"2009-05-07 13:21:29","price":11.5,"volume":4000}
{"time":"2009-05-07 13:21:33","price":11.5,"volume":2942}
{"time":"2009-05-07 13:21:33","price":11.5,"volume":2000}
{"time":"2009-05-07 13:21:33","price":11.5,"volume":4210}
{"time":"2009-05-07 13:21:33","price":11.5,"volume":5620}
{"time":"2009-05-07 13:21:33","price":11.5,"volume":4538}
{"time":"2009-05-07 13:21:34","price":11.5,"volume":690}
{"time":"2009-05-07 13:21:50","price":11.5,"volume":2000}
{"time":"2009-05-07 13:21:55","price":11.5,"volume":20000}
{"time":"2009-05-07 13:21:55","price":11.5,"volume":2942}
{"time":"2009-05-07 13:21:56","price":11.5,"volume":7600}
{"time":"2009-05-07 13:21:57","price":11.5,"volume":10000}
{"time":"2009-05-07 13:22:14","price":11.5,"volume":10000}
{"time":"2009-05-07 13:22:15","price":11.5,"volume":10000}
{"time":"2009-05-07 13:22:23","price":11.495,"volume":2000}
{"time":"2009-05-07 13:22:36","price":11.5,"volume":1600}
{"time":"2009-05-07 13:22:44","price":11.505,"volume":3778}
{"time":"2009-05-07 13:22:44","price":11.505,"volume":22144}
{"time":"2009-05-07 13:22:44","price":11.505,"volume":2000}
{"time":"2009-05-07 13:22:44","price":11.505,"volume":1000}
{"time":"2009-05-07 13:22:44","price":11.505,"volume":3000}
{"time":"2009-05-07 13:22:44","price":11.505,"volume":2000}
{"time":"2009-05-07 13:22:44","price":11.505,"volume":1680}
{"time":"2009-05-07 13:22:44","price":11.505,"volume":406}
{"time":"2009-05-07 13:22:44","price":11.505,"volume":25224}
{"time":"2009-05-07 13:22:44","price":11.505,"volume":3614}
{"time":"2009-05-07 13:22:45","price":11.505,"volume":2000}
{"time":"2009-05-07 13:22:45","price":11.505,"volume":390}
{"time":"2009-05-07 13:22:45","price":11.505,"volume":2000}
{"time":"2009-05-07 13:22:45","price":11.505,"volume":10466}
{"time":"2009-05-07 13:22:46","price":11.51,"volume":6000}
{"time":"2009-05-07 13:22:46","price":11.51,"volume":1600}
{"time":"2009-05-07 13:22:48","price":11.51,"volume":1000}
{"time":"2009-05-07 13:22:48","price":11.51,"volume":1000}
{"time":"2009-05-07 13:22:49","price":11.51,"volume":2000}
{"time":"2009-05-07 13:22:50","price":11.51,"volume":2000}
{"time":"2009-05-07 13:22:50","price":11.51,"volume":2000}
{"time":"2009-05-07 13:22:50","price":11.51,"volume":10000}
{"time":"2009-05-07 13:22:51","price":11.51,"volume":23520}
{"time":"2009-05-07 13:23:03","price":11.515,"volume":10000}
{"time":"2009-05-07 13:23:12","price":11.52,"volume":10000}
{"time":"2009-05-07 13:23:20","price":11.52,"volume":2000}
{"time":"2009-05-07 13:23:20","price":11.52,"volume":860}
{"time":"2009-05-07 13:23:21","price":11.52,"volume":7140}
{"time":"2009-05-07 13:23:24","price":11.52,"volume":842}
{"time":"2009-05-07 13:23:31","price":11.52,"volume":3000}
{"time":"2009-05-07 13:23:36","price":11.515,"volume":1600}
{"time":"2009-05-07 13:23:38","price":11.515,"volume":300}
{"time":"2009-05-07 13:23:45","price":11.52,"volume":558}
{"time":"2009-05-07 13:23:46","price":11.525,"volume":1990}
{"time":"2009-05-07 13:24:12","price":11.515,"volume":8100}
{"time":"2009-05-07 13:24:12","price":11.515,"volume":2000}
{"time":"2009-05-07 13:24:12","price":11.515,"volume":1000}
{"time":"2009-05-07 13:24:12","price":11.515,"volume":2332}
{"time":"2009-05-07 13:24:12","price":11.515,"volume":3056}
{"time":"2009-05-07 13:24:15","price":11.51,"volume":6480}
{"time":"2009-05-07 13:24:15","price":11.51,"volume":3000}
{"time":"2009-05-07 13:24:15","price":11.51,"volume":520}
{"time":"2009-05-07 13:24:25","price":11.515,"volume":1000}
{"time":"2009-05-07 13:24:54","price":11.515,"volume":1000}
{"time":"2009-05-07 13:24:54","price":11.515,"volume":1000}
{"time":"2009-05-07 13:25:21","price":11.51,"volume":2000}
{"time":"2009-05-07 13:25:21","price":11.51,"volume":2000}
{"time":"2009-05-07 13:25:21","price":11.51,"volume":2000}
{"time":"2009-05-07 13:25:21","price":11.51,"volume":20000}
{"time":"2009-05-07 13:25:21","price":11.51,"volume":1000}
{"time":"2009-05-07 13:25:21","price":11.51,"volume":5000}
{"time":"2009-05-07 13:25:21","price":11.51,"volume":2800}
{"time":"2009-05-07 13:25:21","price":11.51,"volume":512}
{"time":"2009-05-07 13:25:31","price":11.51,"volume":692}
{"time":"2009-05-07 13:25:31","price":11.51,"volume":1574}
{"time":"2009-05-07 13:25:34","price":11.51,"volume":3114}
{"time":"2009-05-07 13:25:35","price":11.505,"volume":1600}
{"time":"2009-05-07 13:25:35","price":11.505,"volume":2920}
{"time":"2009-05-07 13:25:35","price":11.505,"volume":4000}
{"time":"2009-05-07 13:25:35","price":11.505,"volume":2000}
{"time":"2009-05-07 13:25:35","price":11.505,"volume":26322}
{"time":"2009-05-07 13:26:07","price":11.51,"volume":2996}
{"time":"2009-05-07 13:26:39","price":11.51,"volume":2564}
{"time":"2009-05-07 13:26:39","price":11.51,"volume":400}
{"time":"2009-05-07 13:26:52","price":11.515,"volume":1000}
{"time":"2009-05-07 13:27:14","price":11.515,"volume":29512}
{"time":"2009-05-07 13:27:14","price":11.515,"volume":3748}
{"time":"2009-05-07 13:27:14","price":11.515,"volume":10000}
{"time":"2009-05-07 13:27:16","price":11.52,"volume":2000}
{"time":"2009-05-07 13:27:16","price":11.52,"volume":360}
{"time":"2009-05-07 13:27:16","price":11.52,"volume":252}
{"time":"2009-05-07 13:27:16","price":11.52,"volume":186}
{"time":"2009-05-07 13:27:16","price":11.52,"volume":274}
{"time":"2009-05-07 13:27:16","price":11.52,"volume":282}
{"time":"2009-05-07 13:27:16","price":11.52,"volume":292}
{"time":"2009-05-07 13:27:17","price":11.52,"volume":1514}
{"time":"2009-05-07 13:28:08","price":11.52,"volume":100}
{"time":"2009-05-07 13:28:10","price":11.52,"volume":3900}
{"time":"2009-05-07 13:28:30","price":11.515,"volume":1936}
{"time":"2009-05-07 13:28:46","price":11.52,"volume":400}
{"time":"2009-05-07 13:28:58","price":11.52,"volume":600}
{"time":"2009-05-07 13:30:01","price":11.51,"volume":2000}
{"time":"2009-05-07 13:30:01","price":11.51,"volume":1000}
{"time":"2009-05-07 13:30:01","price":11.51,"volume":2400}
{"time":"2009-05-07 13:30:01","price":11.51,"volume":600}
{"time":"2009-05-07 13:30:02","price":11.51,"volume":1400}
{"time":"2009-05-07 13:30:06","price":11.51,"volume":548}
{"time":"2009-05-07 13:30:11","price":11.51,"volume":3452}
{"time":"2009-05-07 13:30:21","price":11.515,"volume":400}
{"time":"2009-05-07 13:30:25","price":11.505,"volume":440}
{"time":"2009-05-07 13:30:32","price":11.5,"volume":98400}
{"time":"2009-05-07 13:30:32","price":11.5,"volume":3000}
{"time":"2009-05-07 13:30:32","price":11.5,"volume":1600}
{"time":"2009-05-07 13:30:32","price":11.5,"volume":13000}
{"time":"2009-05-07 13:30:32","price":11.5,"volume":400}
{"time":"2009-05-07 13:30:32","price":11.5,"volume":5338}
{"time":"2009-05-07 13:30:32","price":11.5,"volume":200}
{"time":"2009-05-07 13:30:32","price":11.5,"volume":1000}
{"time":"2009-05-07 13:30:32","price":11.5,"volume":1000}
{"time":"2009-05-07 13:30:33","price":11.5,"volume":576}
{"time":"2009-05-07 13:30:33","price":11.5,"volume":1000}
{"time":"2009-05-07 13:30:33","price":11.495,"volume":20000}
{"time":"2009-05-07 13:30:33","price":11.495,"volume":20000}
{"time":"2009-05-07 13:30:33","price":11.495,"volume":7102}
{"time":"2009-05-07 13:30:33","price":11.495,"volume":8866}
{"time":"2009-05-07 13:30:35","price":11.49,"volume":3864}
{"time":"2009-05-07 13:30:35","price":11.49,"volume":8000}
{"time":"2009-05-07 13:30:35","price":11.49,"volume":2130}
{"time":"2009-05-07 13:30:35","price":11.49,"volume":534}
{"time":"2009-05-07 13:30:35","price":11.49,"volume":316}
{"time":"2009-05-07 13:30:35","price":11.49,"volume":384}
{"time":"2009-05-07 13:30:36","price":11.49,"volume":124}
{"time":"2009-05-07 13:30:36","price":11.49,"volume":1260}
{"time":"2009-05-07 13:30:37","price":11.49,"volume":20000}
{"time":"2009-05-07 13:30:39","price":11.485,"volume":3000}
{"time":"2009-05-07 13:30:39","price":11.485,"volume":14696}
{"time":"2009-05-07 13:30:39","price":11.485,"volume":4216}
{"time":"2009-05-07 13:30:41","price":11.485,"volume":1088}
{"time":"2009-05-07 13:30:41","price":11.485,"volume":1620}
{"time":"2009-05-07 13:30:41","price":11.485,"volume":1926}
{"time":"2009-05-07 13:30:41","price":11.485,"volume":4000}
{"time":"2009-05-07 13:30:41","price":11.485,"volume":4368}
{"time":"2009-05-07 13:30:41","price":11.485,"volume":28120}
{"time":"2009-05-07 13:30:42","price":11.485,"volume":3530}
{"time":"2009-05-07 13:30:42","price":11.485,"volume":20000}
{"time":"2009-05-07 13:30:43","price":11.485,"volume":8608}
{"time":"2009-05-07 13:30:43","price":11.485,"volume":1392}
{"time":"2009-05-07 13:30:43","price":11.485,"volume":1384}
{"time":"2009-05-07 13:30:43","price":11.485,"volume":3514}
{"time":"2009-05-07 13:30:44","price":11.485,"volume":2000}
{"time":"2009-05-07 13:30:45","price":11.485,"volume":1434}
{"time":"2009-05-07 13:30:45","price":11.49,"volume":4898}
{"time":"2009-05-07 13:30:45","price":11.49,"volume":4000}
{"time":"2009-05-07 13:30:47","price":11.49,"volume":10000}
{"time":"2009-05-07 13:30:52","price":11.49,"volume":1102}
{"time":"2009-05-07 13:30:59","price":11.49,"volume":2000}
{"time":"2009-05-07 13:30:59","price":11.49,"volume":1540}
{"time":"2009-05-07 13:31:02","price":11.495,"volume":3058}
{"time":"2009-05-07 13:31:03","price":11.495,"volume":6942}
{"time":"2009-05-07 13:31:11","price":11.5,"volume":17400}
{"time":"2009-05-07 13:31:12","price":11.505,"volume":2000}
{"time":"2009-05-07 13:31:12","price":11.505,"volume":1000}
{"time":"2009-05-07 13:31:12","price":11.505,"volume":1296}
{"time":"2009-05-07 13:31:19","price":11.505,"volume":2998}
{"time":"2009-05-07 13:31:19","price":11.505,"volume":7002}
{"time":"2009-05-07 13:31:24","price":11.51,"volume":4000}
{"time":"2009-05-07 13:31:24","price":11.51,"volume":7002}
{"time":"2009-05-07 13:31:45","price":11.5,"volume":600}
{"time":"2009-05-07 13:31:45","price":11.5,"volume":2000}
{"time":"2009-05-07 13:31:45","price":11.5,"volume":17400}
{"time":"2009-05-07 13:31:48","price":11.505,"volume":3484}
{"time":"2009-05-07 13:32:00","price":11.5,"volume":1686}
{"time":"2009-05-07 13:32:02","price":11.495,"volume":8156}
{"time":"2009-05-07 13:32:02","price":11.495,"volume":1844}
{"time":"2009-05-07 13:32:34","price":11.505,"volume":2980}
{"time":"2009-05-07 13:32:34","price":11.505,"volume":1420}
{"time":"2009-05-07 13:32:35","price":11.51,"volume":22144}
{"time":"2009-05-07 13:32:35","price":11.51,"volume":10970}
{"time":"2009-05-07 13:32:38","price":11.515,"volume":2000}
{"time":"2009-05-07 13:32:38","price":11.515,"volume":1000}
{"time":"2009-05-07 13:32:38","price":11.515,"volume":900}
{"time":"2009-05-07 13:32:39","price":11.515,"volume":950}
{"time":"2009-05-07 13:32:40","price":11.515,"volume":200}
{"time":"2009-05-07 13:32:43","price":11.515,"volume":200}
{"time":"2009-05-07 13:32:46","price":11.52,"volume":5000}
{"time":"2009-05-07 13:33:16","price":11.515,"volume":5000}
{"time":"2009-05-07 13:33:17","price":11.51,"volume":532}
{"time":"2009-05-07 13:33:53","price":11.52,"volume":1600}
{"time":"2009-05-07 13:34:17","price":11.52,"volume":5400}
{"time":"2009-05-07 13:34:17","price":11.52,"volume":2000}
{"time":"2009-05-07 13:34:17","price":11.52,"volume":1000}
{"time":"2009-05-07 13:34:17","price":11.52,"volume":20000}
{"time":"2009-05-07 13:34:17","price":11.52,"volume":3770}
{"time":"2009-05-07 13:34:17","price":11.52,"volume":5330}
{"time":"2009-05-07 13:34:18","price":11.52,"volume":11300}
{"time":"2009-05-07 13:34:18","price":11.52,"volume":700}
{"time":"2009-05-07 13:34:20","price":11.52,"volume":1900}
{"time":"2009-05-07 13:34:27","price":11.52,"volume":2200}
{"time":"2009-05-07 13:34:31","price":11.52,"volume":4570}
{"time":"2009-05-07 13:34:33","price":11.525,"volume":10}
{"time":"2009-05-07 13:34:33","price":11.525,"volume":1000}
{"time":"2009-05-07 13:34:33","price":11.525,"volume":15004}
{"time":"2009-05-07 13:34:33","price":11.525,"volume":996}
{"time":"2009-05-07 13:34:33","price":11.525,"volume":990}
{"time":"2009-05-07 13:34:33","price":11.525,"volume":1010}
{"time":"2009-05-07 13:34:33","price":11.525,"volume":2014}
{"time":"2009-05-07 13:34:33","price":11.525,"volume":2762}
{"time":"2009-05-07 13:34:48","price":11.525,"volume":4380}
{"time":"2009-05-07 13:34:48","price":11.525,"volume":2902}
{"time":"2009-05-07 13:34:57","price":11.525,"volume":2000}
{"time":"2009-05-07 13:34:57","price":11.525,"volume":2098}
{"time":"2009-05-07 13:34:59","price":11.525,"volume":1266}
{"time":"2009-05-07 13:35:06","price":11.525,"volume":1600}
{"time":"2009-05-07 13:35:06","price":11.525,"volume":36}
{"time":"2009-05-07 13:35:06","price":11.525,"volume":364}
{"time":"2009-05-07 13:35:07","price":11.525,"volume":4000}
{"time":"2009-05-07 13:35:16","price":11.525,"volume":8636}
{"time":"2009-05-07 13:35:20","price":11.53,"volume":2000}
{"time":"2009-05-07 13:35:20","price":11.53,"volume":400}
{"time":"2009-05-07 13:35:53","price":11.53,"volume":4424}
{"time":"2009-05-07 13:35:53","price":11.53,"volume":5286}
{"time":"2009-05-07 13:35:53","price":11.53,"volume":6290}
{"time":"2009-05-07 13:36:07","price":11.53,"volume":240}
{"time":"2009-05-07 13:36:07","price":11.53,"volume":2000}
{"time":"2009-05-07 13:36:07","price":11.53,"volume":1932}
{"time":"2009-05-07 13:36:07","price":11.53,"volume":382}
{"time":"2009-05-07 13:36:07","price":11.53,"volume":212}
{"time":"2009-05-07 13:36:07","price":11.53,"volume":290}
{"time":"2009-05-07 13:36:07","price":11.53,"volume":230}
{"time":"2009-05-07 13:36:07","price":11.53,"volume":10000}
{"time":"2009-05-07 13:36:07","price":11.53,"volume":1600}
{"time":"2009-05-07 13:36:07","price":11.53,"volume":7600}
{"time":"2009-05-07 13:36:07","price":11.53,"volume":7534}
{"time":"2009-05-07 13:36:08","price":11.53,"volume":7456}
{"time":"2009-05-07 13:36:08","price":11.53,"volume":524}
{"time":"2009-05-07 13:36:18","price":11.53,"volume":300}
{"time":"2009-05-07 13:36:22","price":11.535,"volume":15082}
{"time":"2009-05-07 13:36:26","price":11.535,"volume":2080}
{"time":"2009-05-07 13:36:26","price":11.53,"volume":4000}
{"time":"2009-05-07 13:36:33","price":11.535,"volume":100}
{"time":"2009-05-07 13:36:49","price":11.525,"volume":91364}
{"time":"2009-05-07 13:36:49","price":11.525,"volume":1236}
{"time":"2009-05-07 13:36:49","price":11.525,"volume":2772}
{"time":"2009-05-07 13:36:49","price":11.525,"volume":1000}
{"time":"2009-05-07 13:36:49","price":11.525,"volume":2000}
{"time":"2009-05-07 13:36:49","price":11.525,"volume":1000}
{"time":"2009-05-07 13:37:29","price":11.525,"volume":1924}
{"time":"2009-05-07 13:37:29","price":11.525,"volume":2000}
{"time":"2009-05-07 13:37:29","price":11.525,"volume":1076}
{"time":"2009-05-07 13:39:19","price":11.53,"volume":3784}
{"time":"2009-05-07 13:40:39","price":11.53,"volume":2000}
{"time":"2009-05-07 13:41:19","price":11.53,"volume":10200}
{"time":"2009-05-07 13:41:19","price":11.53,"volume":5924}
{"time":"2009-05-07 13:41:19","price":11.53,"volume":2000}
{"time":"2009-05-07 13:41:19","price":11.53,"volume":1876}
{"time":"2009-05-07 13:41:19","price":11.53,"volume":396}
{"time":"2009-05-07 13:41:19","price":11.53,"volume":4134}
{"time":"2009-05-07 13:41:19","price":11.53,"volume":556}
{"time":"2009-05-07 13:41:19","price":11.53,"volume":4134}
{"time":"2009-05-07 13:41:20","price":11.53,"volume":136}
{"time":"2009-05-07 13:41:23","price":11.525,"volume":2000}
{"time":"2009-05-07 13:41:23","price":11.525,"volume":350}
{"time":"2009-05-07 13:41:23","price":11.525,"volume":11000}
{"time":"2009-05-07 13:41:23","price":11.525,"volume":2000}
{"time":"2009-05-07 13:41:23","price":11.525,"volume":1000}
{"time":"2009-05-07 13:41:26","price":11.53,"volume":6000}
{"time":"2009-05-07 13:42:34","price":11.53,"volume":100}
{"time":"2009-05-07 13:42:40","price":11.525,"volume":2408}
{"time":"2009-05-07 13:42:52","price":11.53,"volume":154}
{"time":"2009-05-07 13:43:17","price":11.525,"volume":2000}
{"time":"2009-05-07 13:43:18","price":11.525,"volume":800}
{"time":"2009-05-07 13:43:24","price":11.525,"volume":2822}
{"time":"2009-05-07 13:43:24","price":11.53,"volume":1178}
{"time":"2009-05-07 13:43:29","price":11.53,"volume":1332}
{"time":"2009-05-07 13:43:54","price":11.52,"volume":2000}
{"time":"2009-05-07 13:43:54","price":11.52,"volume":1000}
{"time":"2009-05-07 13:43:54","price":11.52,"volume":82}
{"time":"2009-05-07 13:43:57","price":11.525,"volume":1918}
{"time":"2009-05-07 13:43:57","price":11.525,"volume":2910}
{"time":"2009-05-07 13:43:57","price":11.525,"volume":1148}
{"time":"2009-05-07 13:43:57","price":11.525,"volume":3450}
{"time":"2009-05-07 13:43:57","price":11.525,"volume":9458}
{"time":"2009-05-07 13:44:00","price":11.53,"volume":13178}
{"time":"2009-05-07 13:44:00","price":11.53,"volume":1440}
{"time":"2009-05-07 13:44:00","price":11.53,"volume":3904}
{"time":"2009-05-07 13:44:00","price":11.53,"volume":37170}
{"time":"2009-05-07 13:44:00","price":11.53,"volume":560}
{"time":"2009-05-07 13:44:00","price":11.53,"volume":1000}
{"time":"2009-05-07 13:44:02","price":11.535,"volume":34738}
{"time":"2009-05-07 13:44:02","price":11.535,"volume":5262}
{"time":"2009-05-07 13:44:02","price":11.535,"volume":4738}
{"time":"2009-05-07 13:44:02","price":11.535,"volume":1848}
{"time":"2009-05-07 13:44:02","price":11.535,"volume":7846}
{"time":"2009-05-07 13:44:02","price":11.535,"volume":264}
{"time":"2009-05-07 13:44:05","price":11.53,"volume":18526}
{"time":"2009-05-07 13:44:05","price":11.53,"volume":17736}
{"time":"2009-05-07 13:44:05","price":11.53,"volume":3738}
{"time":"2009-05-07 13:44:11","price":11.535,"volume":2472}
{"time":"2009-05-07 13:44:11","price":11.535,"volume":528}
{"time":"2009-05-07 13:44:11","price":11.535,"volume":12630}
{"time":"2009-05-07 13:44:11","price":11.535,"volume":3738}
{"time":"2009-05-07 13:44:11","price":11.535,"volume":8504}
{"time":"2009-05-07 13:44:11","price":11.535,"volume":6000}
{"time":"2009-05-07 13:44:11","price":11.535,"volume":12498}
{"time":"2009-05-07 13:44:11","price":11.535,"volume":8102}
{"time":"2009-05-07 13:44:11","price":11.535,"volume":5884}
{"time":"2009-05-07 13:44:11","price":11.535,"volume":3048}
{"time":"2009-05-07 13:44:11","price":11.535,"volume":2526}
{"time":"2009-05-07 13:44:13","price":11.535,"volume":40000}
{"time":"2009-05-07 13:44:13","price":11.535,"volume":2380}
{"time":"2009-05-07 13:44:15","price":11.535,"volume":4046}
{"time":"2009-05-07 13:44:15","price":11.535,"volume":21470}
{"time":"2009-05-07 13:44:17","price":11.535,"volume":3000}
{"time":"2009-05-07 13:44:17","price":11.535,"volume":1000}
{"time":"2009-05-07 13:44:17","price":11.535,"volume":4000}
{"time":"2009-05-07 13:44:19","price":11.535,"volume":8646}
{"time":"2009-05-07 13:44:20","price":11.535,"volume":10816}
{"time":"2009-05-07 13:44:20","price":11.535,"volume":2000}
{"time":"2009-05-07 13:44:23","price":11.54,"volume":6000}
{"time":"2009-05-07 13:44:24","price":11.54,"volume":10000}
{"time":"2009-05-07 13:44:24","price":11.54,"volume":14000}
{"time":"2009-05-07 13:44:24","price":11.54,"volume":6520}
{"time":"2009-05-07 13:44:24","price":11.54,"volume":1660}
{"time":"2009-05-07 13:44:24","price":11.54,"volume":2784}
{"time":"2009-05-07 13:44:25","price":11.535,"volume":140}
{"time":"2009-05-07 13:44:31","price":11.545,"volume":6104}
{"time":"2009-05-07 13:44:31","price":11.545,"volume":20000}
{"time":"2009-05-07 13:44:34","price":11.545,"volume":4000}
{"time":"2009-05-07 13:44:34","price":11.545,"volume":1800}
{"time":"2009-05-07 13:44:34","price":11.545,"volume":1878}
{"time":"2009-05-07 13:44:35","price":11.545,"volume":2322}
{"time":"2009-05-07 13:44:35","price":11.55,"volume":4000}
{"time":"2009-05-07 13:44:35","price":11.55,"volume":20000}
{"time":"2009-05-07 13:44:35","price":11.55,"volume":74000}
{"time":"2009-05-07 13:44:35","price":11.55,"volume":3000}
{"time":"2009-05-07 13:44:35","price":11.55,"volume":2172}
{"time":"2009-05-07 13:44:36","price":11.545,"volume":2898}
{"time":"2009-05-07 13:44:36","price":11.54,"volume":5800}
{"time":"2009-05-07 13:44:36","price":11.54,"volume":4192}
{"time":"2009-05-07 13:44:36","price":11.54,"volume":10000}
{"time":"2009-05-07 13:44:41","price":11.54,"volume":1200}
{"time":"2009-05-07 13:45:34","price":11.535,"volume":21748}
{"time":"2009-05-07 13:45:34","price":11.535,"volume":7080}
{"time":"2009-05-07 13:45:34","price":11.535,"volume":2000}
{"time":"2009-05-07 13:45:54","price":11.54,"volume":8800}
{"time":"2009-05-07 13:45:54","price":11.54,"volume":5178}
{"time":"2009-05-07 13:45:54","price":11.54,"volume":14822}
{"time":"2009-05-07 13:45:54","price":11.54,"volume":13978}
{"time":"2009-05-07 13:45:54","price":11.54,"volume":2738}
{"time":"2009-05-07 13:45:54","price":11.54,"volume":3284}
{"time":"2009-05-07 13:45:54","price":11.54,"volume":6022}
{"time":"2009-05-07 13:45:54","price":11.54,"volume":6022}
{"time":"2009-05-07 13:45:54","price":11.54,"volume":3004}
{"time":"2009-05-07 13:45:54","price":11.54,"volume":3862}
{"time":"2009-05-07 13:45:54","price":11.545,"volume":2000}
{"time":"2009-05-07 13:45:54","price":11.545,"volume":10000}
{"time":"2009-05-07 13:45:54","price":11.545,"volume":1000}
{"time":"2009-05-07 13:45:54","price":11.545,"volume":1902}
{"time":"2009-05-07 13:45:55","price":11.545,"volume":1656}
{"time":"2009-05-07 13:45:56","price":11.55,"volume":10000}
{"time":"2009-05-07 13:45:56","price":11.55,"volume":11962}
{"time":"2009-05-07 13:45:56","price":11.55,"volume":3000}
{"time":"2009-05-07 13:45:56","price":11.55,"volume":5038}
{"time":"2009-05-07 13:45:56","price":11.55,"volume":3000}
{"time":"2009-05-07 13:45:56","price":11.55,"volume":5038}
{"time":"2009-05-07 13:45:56","price":11.55,"volume":12498}
{"time":"2009-05-07 13:45:56","price":11.55,"volume":2464}
{"time":"2009-05-07 13:45:56","price":11.55,"volume":2464}
{"time":"2009-05-07 13:45:56","price":11.55,"volume":2464}
{"time":"2009-05-07 13:45:56","price":11.55,"volume":2464}
{"time":"2009-05-07 13:45:56","price":11.55,"volume":2000}
{"time":"2009-05-07 13:45:56","price":11.55,"volume":7608}
{"time":"2009-05-07 13:45:57","price":11.555,"volume":10000}
{"time":"2009-05-07 13:45:57","price":11.56,"volume":2978}
{"time":"2009-05-07 13:45:58","price":11.56,"volume":7022}
{"time":"2009-05-07 13:45:58","price":11.56,"volume":20000}
{"time":"2009-05-07 13:45:58","price":11.56,"volume":6000}
{"time":"2009-05-07 13:45:58","price":11.56,"volume":80}
{"time":"2009-05-07 13:45:58","price":11.565,"volume":3000}
{"time":"2009-05-07 13:45:58","price":11.555,"volume":2000}
{"time":"2009-05-07 13:45:58","price":11.555,"volume":4000}
{"time":"2009-05-07 13:45:58","price":11.555,"volume":4000}
{"time":"2009-05-07 13:45:59","price":11.565,"volume":7000}
{"time":"2009-05-07 13:45:59","price":11.565,"volume":4000}
{"time":"2009-05-07 13:46:01","price":11.565,"volume":10000}
{"time":"2009-05-07 13:46:01","price":11.565,"volume":8000}
{"time":"2009-05-07 13:46:01","price":11.565,"volume":2866}
{"time":"2009-05-07 13:46:03","price":11.56,"volume":1090}
{"time":"2009-05-07 13:46:03","price":11.56,"volume":274}
{"time":"2009-05-07 13:46:03","price":11.56,"volume":292}
{"time":"2009-05-07 13:46:04","price":11.565,"volume":20000}
{"time":"2009-05-07 13:46:08","price":11.56,"volume":4000}
{"time":"2009-05-07 13:46:13","price":11.56,"volume":10000}
{"time":"2009-05-07 13:46:13","price":11.56,"volume":6000}
{"time":"2009-05-07 13:46:13","price":11.565,"volume":576}
{"time":"2009-05-07 13:46:13","price":11.565,"volume":990}
{"time":"2009-05-07 13:46:20","price":11.56,"volume":2886}
{"time":"2009-05-07 13:46:20","price":11.56,"volume":3000}
{"time":"2009-05-07 13:46:22","price":11.56,"volume":2360}
{"time":"2009-05-07 13:46:22","price":11.56,"volume":1754}
{"time":"2009-05-07 13:46:26","price":11.565,"volume":6578}
{"time":"2009-05-07 13:46:27","price":11.565,"volume":3422}
{"time":"2009-05-07 13:46:27","price":11.565,"volume":2748}
{"time":"2009-05-07 13:46:27","price":11.565,"volume":3340}
{"time":"2009-05-07 13:46:27","price":11.565,"volume":2660}
{"time":"2009-05-07 13:46:27","price":11.565,"volume":6920}
{"time":"2009-05-07 13:46:27","price":11.565,"volume":420}
{"time":"2009-05-07 13:46:27","price":11.57,"volume":600}
{"time":"2009-05-07 13:46:27","price":11.57,"volume":2000}
{"time":"2009-05-07 13:46:27","price":11.57,"volume":4000}
{"time":"2009-05-07 13:46:27","price":11.57,"volume":10000}
{"time":"2009-05-07 13:46:27","price":11.57,"volume":1000}
{"time":"2009-05-07 13:46:27","price":11.57,"volume":10000}
{"time":"2009-05-07 13:46:29","price":11.57,"volume":10000}
{"time":"2009-05-07 13:46:29","price":11.57,"volume":10000}
{"time":"2009-05-07 13:46:30","price":11.57,"volume":10000}
{"time":"2009-05-07 13:46:34","price":11.575,"volume":10000}
{"time":"2009-05-07 13:46:39","price":11.575,"volume":3000}
{"time":"2009-05-07 13:46:39","price":11.575,"volume":4400}
{"time":"2009-05-07 13:46:39","price":11.575,"volume":2600}
{"time":"2009-05-07 13:46:39","price":11.58,"volume":2000}
{"time":"2009-05-07 13:46:45","price":11.575,"volume":400}
{"time":"2009-05-07 13:46:45","price":11.575,"volume":600}
{"time":"2009-05-07 13:46:45","price":11.575,"volume":486}
{"time":"2009-05-07 13:46:45","price":11.575,"volume":954}
{"time":"2009-05-07 13:46:49","price":11.565,"volume":1000}
{"time":"2009-05-07 13:46:50","price":11.56,"volume":7038}
{"time":"2009-05-07 13:46:50","price":11.56,"volume":4530}
{"time":"2009-05-07 13:46:50","price":11.56,"volume":2000}
{"time":"2009-05-07 13:46:50","price":11.56,"volume":3058}
{"time":"2009-05-07 13:46:50","price":11.56,"volume":412}
{"time":"2009-05-07 13:46:59","price":11.555,"volume":4134}
{"time":"2009-05-07 13:46:59","price":11.555,"volume":12548}
{"time":"2009-05-07 13:46:59","price":11.555,"volume":766}
{"time":"2009-05-07 13:47:01","price":11.55,"volume":10000}
{"time":"2009-05-07 13:47:02","price":11.55,"volume":1200}
{"time":"2009-05-07 13:47:02","price":11.55,"volume":3008}
{"time":"2009-05-07 13:47:02","price":11.555,"volume":1200}
{"time":"2009-05-07 13:47:02","price":11.555,"volume":800}
{"time":"2009-05-07 13:47:02","price":11.56,"volume":3792}
{"time":"2009-05-07 13:47:02","price":11.55,"volume":2292}
{"time":"2009-05-07 13:47:02","price":11.545,"volume":10000}
{"time":"2009-05-07 13:47:02","price":11.545,"volume":2000}
{"time":"2009-05-07 13:47:02","price":11.545,"volume":2640}
{"time":"2009-05-07 13:47:03","price":11.54,"volume":2996}
{"time":"2009-05-07 13:47:04","price":11.54,"volume":3142}
{"time":"2009-05-07 13:47:04","price":11.54,"volume":2854}
{"time":"2009-05-07 13:47:05","price":11.54,"volume":3886}
{"time":"2009-05-07 13:47:05","price":11.54,"volume":5564}
{"time":"2009-05-07 13:47:09","price":11.54,"volume":3058}
{"time":"2009-05-07 13:47:09","price":11.54,"volume":2414}
{"time":"2009-05-07 13:47:09","price":11.54,"volume":4528}
{"time":"2009-05-07 13:47:14","price":11.54,"volume":2000}
{"time":"2009-05-07 13:47:32","price":11.545,"volume":2758}
{"time":"2009-05-07 13:47:32","price":11.545,"volume":4000}
{"time":"2009-05-07 13:47:32","price":11.545,"volume":2000}
{"time":"2009-05-07 13:47:32","price":11.545,"volume":3794}
{"time":"2009-05-07 13:47:32","price":11.545,"volume":88}
{"time":"2009-05-07 13:47:36","price":11.545,"volume":1100}
{"time":"2009-05-07 13:47:40","price":11.54,"volume":1556}
{"time":"2009-05-07 13:47:41","price":11.54,"volume":9176}
{"time":"2009-05-07 13:47:41","price":11.54,"volume":2650}
{"time":"2009-05-07 13:47:41","price":11.54,"volume":2756}
{"time":"2009-05-07 13:47:41","price":11.54,"volume":644}
{"time":"2009-05-07 13:47:45","price":11.545,"volume":10000}
{"time":"2009-05-07 13:47:45","price":11.545,"volume":2000}
{"time":"2009-05-07 13:47:48","price":11.55,"volume":2000}
{"time":"2009-05-07 13:47:48","price":11.55,"volume":708}
{"time":"2009-05-07 13:47:48","price":11.55,"volume":10000}
{"time":"2009-05-07 13:47:56","price":11.55,"volume":322}
{"time":"2009-05-07 13:47:56","price":11.55,"volume":240}
{"time":"2009-05-07 13:47:56","price":11.55,"volume":1428}
{"time":"2009-05-07 13:47:59","price":11.55,"volume":10}
{"time":"2009-05-07 13:47:59","price":11.55,"volume":2812}
{"time":"2009-05-07 13:47:59","price":11.55,"volume":1166}
{"time":"2009-05-07 13:48:05","price":11.555,"volume":1166}
{"time":"2009-05-07 13:48:21","price":11.545,"volume":1470}
{"time":"2009-05-07 13:48:21","price":11.55,"volume":5000}
{"time":"2009-05-07 13:48:23","price":11.545,"volume":2000}
{"time":"2009-05-07 13:48:27","price":11.545,"volume":19824}
{"time":"2009-05-07 13:48:34","price":11.54,"volume":2000}
{"time":"2009-05-07 13:48:34","price":11.54,"volume":1000}
{"time":"2009-05-07 13:48:34","price":11.54,"volume":20000}
{"time":"2009-05-07 13:48:36","price":11.535,"volume":9172}
{"time":"2009-05-07 13:48:36","price":11.535,"volume":3000}
{"time":"2009-05-07 13:48:36","price":11.535,"volume":17358}
{"time":"2009-05-07 13:48:36","price":11.535,"volume":2642}
{"time":"2009-05-07 13:48:36","price":11.535,"volume":358}
{"time":"2009-05-07 13:48:43","price":11.535,"volume":9642}
{"time":"2009-05-07 13:48:43","price":11.535,"volume":10000}
{"time":"2009-05-07 13:48:43","price":11.535,"volume":2000}
{"time":"2009-05-07 13:48:43","price":11.535,"volume":2800}
{"time":"2009-05-07 13:48:49","price":11.53,"volume":1000}
{"time":"2009-05-07 13:49:02","price":11.54,"volume":608}
{"time":"2009-05-07 13:49:05","price":11.54,"volume":2854}
{"time":"2009-05-07 13:49:28","price":11.54,"volume":3000}
{"time":"2009-05-07 13:49:28","price":11.54,"volume":3442}
{"time":"2009-05-07 13:49:29","price":11.54,"volume":996}
{"time":"2009-05-07 13:49:30","price":11.535,"volume":2398}
{"time":"2009-05-07 13:49:32","price":11.535,"volume":2000}
{"time":"2009-05-07 13:49:36","price":11.54,"volume":320}
{"time":"2009-05-07 13:49:36","price":11.54,"volume":184}
{"time":"2009-05-07 13:49:36","price":11.54,"volume":166}
{"time":"2009-05-07 13:49:40","price":11.545,"volume":4852}
{"time":"2009-05-07 13:49:41","price":11.545,"volume":12686}
{"time":"2009-05-07 13:49:41","price":11.545,"volume":12166}
{"time":"2009-05-07 13:49:41","price":11.545,"volume":3000}
{"time":"2009-05-07 13:49:44","price":11.55,"volume":5000}
{"time":"2009-05-07 13:49:44","price":11.55,"volume":662}
{"time":"2009-05-07 13:49:44","price":11.55,"volume":9338}
{"time":"2009-05-07 13:49:44","price":11.55,"volume":2000}
{"time":"2009-05-07 13:49:44","price":11.55,"volume":1000}
{"time":"2009-05-07 13:49:44","price":11.55,"volume":15810}
{"time":"2009-05-07 13:49:44","price":11.55,"volume":4190}
{"time":"2009-05-07 13:49:44","price":11.55,"volume":7446}
{"time":"2009-05-07 13:49:44","price":11.55,"volume":12554}
{"time":"2009-05-07 13:49:44","price":11.55,"volume":2000}
{"time":"2009-05-07 13:49:46","price":11.555,"volume":8834}
{"time":"2009-05-07 13:49:46","price":11.555,"volume":20000}
{"time":"2009-05-07 13:49:54","price":11.555,"volume":4000}
{"time":"2009-05-07 13:50:16","price":11.555,"volume":18000}
{"time":"2009-05-07 13:50:20","price":11.555,"volume":2778}
{"time":"2009-05-07 13:50:32","price":11.56,"volume":2800}
{"time":"2009-05-07 13:50:32","price":11.56,"volume":3408}
{"time":"2009-05-07 13:50:32","price":11.56,"volume":3792}
{"time":"2009-05-07 13:50:34","price":11.56,"volume":2000}
{"time":"2009-05-07 13:50:34","price":11.56,"volume":14208}
{"time":"2009-05-07 13:50:34","price":11.565,"volume":4000}
{"time":"2009-05-07 13:50:34","price":11.565,"volume":200}
{"time":"2009-05-07 13:50:34","price":11.565,"volume":228}
{"time":"2009-05-07 13:50:34","price":11.57,"volume":4000}
{"time":"2009-05-07 13:50:34","price":11.57,"volume":3772}
{"time":"2009-05-07 13:50:43","price":11.57,"volume":4944}
{"time":"2009-05-07 13:50:43","price":11.57,"volume":1284}
{"time":"2009-05-07 13:50:43","price":11.57,"volume":1772}
{"time":"2009-05-07 13:50:43","price":11.57,"volume":228}
{"time":"2009-05-07 13:50:43","price":11.57,"volume":3024}
{"time":"2009-05-07 13:50:43","price":11.57,"volume":1976}
{"time":"2009-05-07 13:50:47","price":11.57,"volume":2000}
{"time":"2009-05-07 13:50:47","price":11.57,"volume":2000}
{"time":"2009-05-07 13:50:51","price":11.57,"volume":974}
{"time":"2009-05-07 13:50:51","price":11.57,"volume":1026}
{"time":"2009-05-07 13:51:03","price":11.57,"volume":478}
{"time":"2009-05-07 13:51:03","price":11.57,"volume":1974}
{"time":"2009-05-07 13:51:03","price":11.57,"volume":1160}
{"time":"2009-05-07 13:51:12","price":11.57,"volume":16000}
{"time":"2009-05-07 13:51:12","price":11.57,"volume":4000}
{"time":"2009-05-07 13:51:14","price":11.575,"volume":8560}
{"time":"2009-05-07 13:51:14","price":11.575,"volume":1440}
{"time":"2009-05-07 13:51:16","price":11.575,"volume":8560}
{"time":"2009-05-07 13:51:39","price":11.57,"volume":2534}
{"time":"2009-05-07 13:51:52","price":11.565,"volume":140}
{"time":"2009-05-07 13:51:54","price":11.57,"volume":3000}
{"time":"2009-05-07 13:51:54","price":11.57,"volume":292}
{"time":"2009-05-07 13:51:54","price":11.57,"volume":508}
{"time":"2009-05-07 13:52:04","price":11.575,"volume":11748}
{"time":"2009-05-07 13:52:04","price":11.575,"volume":3632}
{"time":"2009-05-07 13:52:04","price":11.575,"volume":368}
{"time":"2009-05-07 13:52:16","price":11.575,"volume":7584}
{"time":"2009-05-07 13:52:16","price":11.575,"volume":10000}
{"time":"2009-05-07 13:52:22","price":11.57,"volume":1888}
{"time":"2009-05-07 13:52:23","price":11.57,"volume":2148}
{"time":"2009-05-07 13:52:23","price":11.575,"volume":2890}
{"time":"2009-05-07 13:52:23","price":11.575,"volume":4000}
{"time":"2009-05-07 13:52:23","price":11.575,"volume":2000}
{"time":"2009-05-07 13:52:23","price":11.58,"volume":10000}
{"time":"2009-05-07 13:52:23","price":11.58,"volume":100}
{"time":"2009-05-07 13:52:23","price":11.58,"volume":31010}
{"time":"2009-05-07 13:52:48","price":11.575,"volume":1000}
{"time":"2009-05-07 13:52:49","price":11.57,"volume":348}
{"time":"2009-05-07 13:52:52","price":11.575,"volume":400}
{"time":"2009-05-07 13:53:09","price":11.565,"volume":126}
{"time":"2009-05-07 13:53:29","price":11.57,"volume":980}
{"time":"2009-05-07 13:53:30","price":11.565,"volume":8602}
{"time":"2009-05-07 13:53:37","price":11.56,"volume":48}
{"time":"2009-05-07 13:53:49","price":11.56,"volume":1952}
{"time":"2009-05-07 13:53:49","price":11.56,"volume":1000}
{"time":"2009-05-07 13:53:49","price":11.56,"volume":10000}
{"time":"2009-05-07 13:53:49","price":11.56,"volume":4114}
{"time":"2009-05-07 13:53:49","price":11.56,"volume":1466}
{"time":"2009-05-07 13:53:49","price":11.56,"volume":1468}
{"time":"2009-05-07 13:53:49","price":11.56,"volume":5732}
{"time":"2009-05-07 13:53:49","price":11.56,"volume":628}
{"time":"2009-05-07 13:53:49","price":11.56,"volume":422}
{"time":"2009-05-07 13:53:52","price":11.56,"volume":4114}
{"time":"2009-05-07 13:53:59","price":11.56,"volume":18}
{"time":"2009-05-07 13:54:26","price":11.565,"volume":2942}
{"time":"2009-05-07 13:54:43","price":11.57,"volume":442}
{"time":"2009-05-07 13:55:38","price":11.56,"volume":2000}
{"time":"2009-05-07 13:55:48","price":11.565,"volume":2782}
{"time":"2009-05-07 13:55:49","price":11.565,"volume":2772}
{"time":"2009-05-07 13:56:01","price":11.57,"volume":2000}
{"time":"2009-05-07 13:56:01","price":11.57,"volume":20924}
{"time":"2009-05-07 13:56:01","price":11.57,"volume":6196}
{"time":"2009-05-07 13:56:08","price":11.57,"volume":9114}
{"time":"2009-05-07 13:56:08","price":11.57,"volume":5518}
{"time":"2009-05-07 13:56:08","price":11.57,"volume":6518}
{"time":"2009-05-07 13:56:08","price":11.57,"volume":7392}
{"time":"2009-05-07 13:56:08","price":11.57,"volume":4908}
{"time":"2009-05-07 13:56:10","price":11.57,"volume":1182}
{"time":"2009-05-07 13:56:10","price":11.57,"volume":3024}
{"time":"2009-05-07 13:56:10","price":11.57,"volume":10000}
{"time":"2009-05-07 13:56:11","price":11.57,"volume":4000}
{"time":"2009-05-07 13:56:12","price":11.57,"volume":1248}
{"time":"2009-05-07 13:56:12","price":11.57,"volume":264}
{"time":"2009-05-07 13:56:13","price":11.57,"volume":3076}
{"time":"2009-05-07 13:56:37","price":11.555,"volume":4422}
{"time":"2009-05-07 13:56:37","price":11.555,"volume":5578}
{"time":"2009-05-07 13:56:43","price":11.55,"volume":600}
{"time":"2009-05-07 13:56:43","price":11.55,"volume":9400}
{"time":"2009-05-07 13:56:43","price":11.55,"volume":2400}
{"time":"2009-05-07 13:56:49","price":11.55,"volume":356}
{"time":"2009-05-07 13:56:57","price":11.56,"volume":2000}
{"time":"2009-05-07 13:56:57","price":11.56,"volume":2000}
{"time":"2009-05-07 13:56:57","price":11.56,"volume":2000}
{"time":"2009-05-07 13:56:57","price":11.56,"volume":560}
{"time":"2009-05-07 13:56:57","price":11.56,"volume":1440}
{"time":"2009-05-07 13:57:03","price":11.555,"volume":2000}
{"time":"2009-05-07 13:57:24","price":11.555,"volume":2542}
{"time":"2009-05-07 13:57:28","price":11.555,"volume":400}
{"time":"2009-05-07 13:57:32","price":11.56,"volume":2}
{"time":"2009-05-07 13:57:56","price":11.545,"volume":2000}
{"time":"2009-05-07 13:57:56","price":11.545,"volume":1000}
{"time":"2009-05-07 13:57:56","price":11.545,"volume":10000}
{"time":"2009-05-07 13:58:05","price":11.54,"volume":2000}
{"time":"2009-05-07 13:58:05","price":11.54,"volume":1000}
{"time":"2009-05-07 13:58:05","price":11.54,"volume":1000}
{"time":"2009-05-07 13:58:05","price":11.54,"volume":9000}
{"time":"2009-05-07 13:58:05","price":11.54,"volume":10996}
{"time":"2009-05-07 13:58:05","price":11.54,"volume":2964}
{"time":"2009-05-07 13:58:05","price":11.54,"volume":1228}
{"time":"2009-05-07 13:58:14","price":11.54,"volume":7776}
{"time":"2009-05-07 13:58:14","price":11.54,"volume":2224}
{"time":"2009-05-07 13:58:16","price":11.54,"volume":966}
{"time":"2009-05-07 13:58:16","price":11.54,"volume":408}
{"time":"2009-05-07 13:58:21","price":11.54,"volume":860}
{"time":"2009-05-07 13:58:21","price":11.535,"volume":140}
{"time":"2009-05-07 13:58:35","price":11.545,"volume":11520}
{"time":"2009-05-07 13:58:35","price":11.545,"volume":1892}
{"time":"2009-05-07 13:58:37","price":11.55,"volume":3000}
{"time":"2009-05-07 13:58:37","price":11.55,"volume":5268}
{"time":"2009-05-07 13:58:39","price":11.55,"volume":2000}
{"time":"2009-05-07 13:58:39","price":11.55,"volume":2000}
{"time":"2009-05-07 13:58:40","price":11.545,"volume":48}
{"time":"2009-05-07 13:58:40","price":11.545,"volume":48}
{"time":"2009-05-07 13:58:41","price":11.545,"volume":6600}
{"time":"2009-05-07 13:58:57","price":11.555,"volume":4000}
{"time":"2009-05-07 13:58:57","price":11.555,"volume":2000}
{"time":"2009-05-07 13:58:57","price":11.555,"volume":600}
{"time":"2009-05-07 13:59:03","price":11.55,"volume":862}
{"time":"2009-05-07 13:59:11","price":11.545,"volume":16}
{"time":"2009-05-07 13:59:22","price":11.545,"volume":7600}
{"time":"2009-05-07 13:59:22","price":11.545,"volume":2400}
{"time":"2009-05-07 14:00:23","price":11.55,"volume":806}
{"time":"2009-05-07 14:00:32","price":11.555,"volume":748}
{"time":"2009-05-07 14:00:46","price":11.555,"volume":3252}
{"time":"2009-05-07 14:00:46","price":11.555,"volume":2920}
{"time":"2009-05-07 14:00:46","price":11.555,"volume":2756}
{"time":"2009-05-07 14:00:46","price":11.555,"volume":2000}
{"time":"2009-05-07 14:00:46","price":11.555,"volume":6000}
{"time":"2009-05-07 14:00:47","price":11.555,"volume":772}
{"time":"2009-05-07 14:00:47","price":11.555,"volume":3228}
{"time":"2009-05-07 14:00:51","price":11.56,"volume":400}
{"time":"2009-05-07 14:00:51","price":11.555,"volume":3000}
{"time":"2009-05-07 14:00:51","price":11.555,"volume":2840}
{"time":"2009-05-07 14:00:51","price":11.55,"volume":2000}
{"time":"2009-05-07 14:00:51","price":11.55,"volume":4000}
{"time":"2009-05-07 14:00:51","price":11.55,"volume":2684}
{"time":"2009-05-07 14:00:51","price":11.55,"volume":4000}
{"time":"2009-05-07 14:00:51","price":11.55,"volume":1476}
{"time":"2009-05-07 14:01:01","price":11.555,"volume":2898}
{"time":"2009-05-07 14:01:01","price":11.56,"volume":12200}
{"time":"2009-05-07 14:01:27","price":11.55,"volume":1148}
{"time":"2009-05-07 14:01:27","price":11.55,"volume":252}
{"time":"2009-05-07 14:01:35","price":11.555,"volume":2000}
{"time":"2009-05-07 14:01:39","price":11.55,"volume":2704}
{"time":"2009-05-07 14:01:45","price":11.555,"volume":1204}
{"time":"2009-05-07 14:01:47","price":11.55,"volume":184}
{"time":"2009-05-07 14:01:47","price":11.55,"volume":924}
{"time":"2009-05-07 14:01:47","price":11.55,"volume":6188}
{"time":"2009-05-07 14:01:47","price":11.55,"volume":712}
{"time":"2009-05-07 14:01:47","price":11.55,"volume":488}
{"time":"2009-05-07 14:01:47","price":11.55,"volume":202}
{"time":"2009-05-07 14:01:47","price":11.55,"volume":5966}
{"time":"2009-05-07 14:01:52","price":11.55,"volume":40}
{"time":"2009-05-07 14:01:57","price":11.54,"volume":100}
{"time":"2009-05-07 14:02:00","price":11.545,"volume":48}
{"time":"2009-05-07 14:02:02","price":11.545,"volume":48}
{"time":"2009-05-07 14:02:14","price":11.545,"volume":48}
{"time":"2009-05-07 14:02:24","price":11.55,"volume":7780}
{"time":"2009-05-07 14:02:24","price":11.55,"volume":48}
{"time":"2009-05-07 14:03:06","price":11.55,"volume":400}
{"time":"2009-05-07 14:03:06","price":11.55,"volume":200}
{"time":"2009-05-07 14:03:34","price":11.555,"volume":14516}
{"time":"2009-05-07 14:03:46","price":11.555,"volume":600}
{"time":"2009-05-07 14:03:46","price":11.555,"volume":800}
{"time":"2009-05-07 14:03:47","price":11.555,"volume":636}
{"time":"2009-05-07 14:03:57","price":11.555,"volume":2000}
{"time":"2009-05-07 14:04:11","price":11.55,"volume":1564}
{"time":"2009-05-07 14:04:11","price":11.55,"volume":4000}
{"time":"2009-05-07 14:04:11","price":11.545,"volume":2000}
{"time":"2009-05-07 14:04:11","price":11.54,"volume":436}
{"time":"2009-05-07 14:05:05","price":11.545,"volume":2222}
{"time":"2009-05-07 14:05:05","price":11.545,"volume":1968}
{"time":"2009-05-07 14:05:08","price":11.545,"volume":600}
{"time":"2009-05-07 14:05:08","price":11.545,"volume":600}
{"time":"2009-05-07 14:05:09","price":11.545,"volume":32}
{"time":"2009-05-07 14:05:09","price":11.54,"volume":568}
{"time":"2009-05-07 14:05:09","price":11.54,"volume":600}
{"time":"2009-05-07 14:05:29","price":11.54,"volume":488}
{"time":"2009-05-07 14:05:32","price":11.545,"volume":714}
{"time":"2009-05-07 14:05:38","price":11.545,"volume":650}
{"time":"2009-05-07 14:05:55","price":11.55,"volume":20000}
{"time":"2009-05-07 14:05:55","price":11.55,"volume":2000}
{"time":"2009-05-07 14:05:55","price":11.55,"volume":3578}
{"time":"2009-05-07 14:05:55","price":11.55,"volume":1000}
{"time":"2009-05-07 14:05:55","price":11.55,"volume":3004}
{"time":"2009-05-07 14:05:55","price":11.55,"volume":310}
{"time":"2009-05-07 14:06:45","price":11.555,"volume":17364}
{"time":"2009-05-07 14:06:45","price":11.555,"volume":3720}
{"time":"2009-05-07 14:07:11","price":11.555,"volume":8916}
{"time":"2009-05-07 14:07:15","price":11.55,"volume":1564}
{"time":"2009-05-07 14:08:36","price":11.555,"volume":1740}
{"time":"2009-05-07 14:08:39","price":11.56,"volume":920}
{"time":"2009-05-07 14:09:43","price":11.56,"volume":1158}
{"time":"2009-05-07 14:09:51","price":11.56,"volume":35322}
{"time":"2009-05-07 14:09:51","price":11.56,"volume":20000}
{"time":"2009-05-07 14:09:51","price":11.56,"volume":23648}
{"time":"2009-05-07 14:09:51","price":11.56,"volume":3000}
{"time":"2009-05-07 14:09:51","price":11.56,"volume":8140}
{"time":"2009-05-07 14:09:51","price":11.56,"volume":7362}
{"time":"2009-05-07 14:09:51","price":11.56,"volume":2772}
{"time":"2009-05-07 14:09:51","price":11.56,"volume":230}
{"time":"2009-05-07 14:09:51","price":11.56,"volume":49526}
{"time":"2009-05-07 14:09:51","price":11.56,"volume":2874}
{"time":"2009-05-07 14:09:54","price":11.56,"volume":2192}
{"time":"2009-05-07 14:09:54","price":11.56,"volume":2192}
{"time":"2009-05-07 14:09:55","price":11.565,"volume":2000}
{"time":"2009-05-07 14:09:55","price":11.565,"volume":1000}
{"time":"2009-05-07 14:09:55","price":11.565,"volume":1308}
{"time":"2009-05-07 14:10:02","price":11.56,"volume":2800}
{"time":"2009-05-07 14:10:02","price":11.56,"volume":1800}
{"time":"2009-05-07 14:10:33","price":11.56,"volume":2856}
{"time":"2009-05-07 14:10:33","price":11.56,"volume":1144}
{"time":"2009-05-07 14:10:54","price":11.555,"volume":2784}
{"time":"2009-05-07 14:10:54","price":11.555,"volume":1292}
{"time":"2009-05-07 14:11:12","price":11.55,"volume":1178}
{"time":"2009-05-07 14:11:12","price":11.55,"volume":588}
{"time":"2009-05-07 14:11:12","price":11.555,"volume":2296}
{"time":"2009-05-07 14:11:12","price":11.56,"volume":3972}
{"time":"2009-05-07 14:11:12","price":11.56,"volume":2000}
{"time":"2009-05-07 14:11:12","price":11.56,"volume":3932}
{"time":"2009-05-07 14:11:12","price":11.55,"volume":8234}
{"time":"2009-05-07 14:11:12","price":11.55,"volume":6000}
{"time":"2009-05-07 14:11:12","price":11.55,"volume":2000}
{"time":"2009-05-07 14:11:39","price":11.555,"volume":1000}
{"time":"2009-05-07 14:11:47","price":11.55,"volume":10000}
{"time":"2009-05-07 14:12:46","price":11.56,"volume":2118}
{"time":"2009-05-07 14:12:46","price":11.56,"volume":5000}
{"time":"2009-05-07 14:12:46","price":11.56,"volume":28692}
{"time":"2009-05-07 14:12:46","price":11.56,"volume":2000}
{"time":"2009-05-07 14:12:46","price":11.56,"volume":1000}
{"time":"2009-05-07 14:12:46","price":11.56,"volume":98}
{"time":"2009-05-07 14:12:46","price":11.56,"volume":3098}
{"time":"2009-05-07 14:12:57","price":11.56,"volume":304}
{"time":"2009-05-07 14:12:57","price":11.56,"volume":304}
{"time":"2009-05-07 14:12:58","price":11.56,"volume":304}
{"time":"2009-05-07 14:12:58","price":11.56,"volume":304}
{"time":"2009-05-07 14:12:59","price":11.56,"volume":304}
{"time":"2009-05-07 14:12:59","price":11.56,"volume":304}
{"time":"2009-05-07 14:12:59","price":11.56,"volume":304}
{"time":"2009-05-07 14:12:59","price":11.56,"volume":304}
{"time":"2009-05-07 14:12:59","price":11.56,"volume":304}
{"time":"2009-05-07 14:13:22","price":11.56,"volume":2912}
{"time":"2009-05-07 14:13:22","price":11.56,"volume":84}
{"time":"2009-05-07 14:13:29","price":11.56,"volume":634}
{"time":"2009-05-07 14:13:29","price":11.56,"volume":16366}
{"time":"2009-05-07 14:13:46","price":11.555,"volume":2482}
{"time":"2009-05-07 14:14:42","price":11.55,"volume":40}
{"time":"2009-05-07 14:15:16","price":11.56,"volume":200}
{"time":"2009-05-07 14:15:34","price":11.555,"volume":1650}
{"time":"2009-05-07 14:15:34","price":11.555,"volume":2350}
{"time":"2009-05-07 14:15:34","price":11.555,"volume":2800}
{"time":"2009-05-07 14:15:34","price":11.555,"volume":3998}
{"time":"2009-05-07 14:15:37","price":11.55,"volume":2960}
{"time":"2009-05-07 14:15:37","price":11.55,"volume":30000}
{"time":"2009-05-07 14:15:37","price":11.55,"volume":2000}
{"time":"2009-05-07 14:15:37","price":11.55,"volume":1000}
{"time":"2009-05-07 14:15:37","price":11.55,"volume":3198}
{"time":"2009-05-07 14:15:37","price":11.55,"volume":26802}
{"time":"2009-05-07 14:15:37","price":11.55,"volume":17078}
{"time":"2009-05-07 14:15:41","price":11.55,"volume":100}
{"time":"2009-05-07 14:15:46","price":11.545,"volume":4000}
{"time":"2009-05-07 14:15:48","price":11.545,"volume":4636}
{"time":"2009-05-07 14:15:48","price":11.545,"volume":414}
{"time":"2009-05-07 14:15:53","price":11.55,"volume":600}
{"time":"2009-05-07 14:15:57","price":11.545,"volume":1206}
{"time":"2009-05-07 14:15:58","price":11.545,"volume":1206}
{"time":"2009-05-07 14:15:58","price":11.545,"volume":1798}
{"time":"2009-05-07 14:15:59","price":11.545,"volume":2538}
{"time":"2009-05-07 14:16:05","price":11.54,"volume":20000}
{"time":"2009-05-07 14:16:07","price":11.535,"volume":2000}
{"time":"2009-05-07 14:16:07","price":11.535,"volume":2222}
{"time":"2009-05-07 14:16:09","price":11.53,"volume":2000}
{"time":"2009-05-07 14:16:09","price":11.53,"volume":1000}
{"time":"2009-05-07 14:16:09","price":11.53,"volume":8346}
{"time":"2009-05-07 14:16:09","price":11.53,"volume":10000}
{"time":"2009-05-07 14:16:09","price":11.53,"volume":120}
{"time":"2009-05-07 14:16:09","price":11.53,"volume":10022}
{"time":"2009-05-07 14:16:09","price":11.53,"volume":9656}
{"time":"2009-05-07 14:16:09","price":11.53,"volume":6006}
{"time":"2009-05-07 14:16:09","price":11.53,"volume":1226}
{"time":"2009-05-07 14:16:09","price":11.53,"volume":2278}
{"time":"2009-05-07 14:16:12","price":11.525,"volume":10000}
{"time":"2009-05-07 14:16:12","price":11.525,"volume":7666}
{"time":"2009-05-07 14:16:12","price":11.525,"volume":2334}
{"time":"2009-05-07 14:16:12","price":11.525,"volume":3000}
{"time":"2009-05-07 14:16:12","price":11.525,"volume":7470}
{"time":"2009-05-07 14:16:13","price":11.525,"volume":4000}
{"time":"2009-05-07 14:16:15","price":11.525,"volume":4198}
{"time":"2009-05-07 14:16:16","price":11.52,"volume":1918}
{"time":"2009-05-07 14:16:16","price":11.52,"volume":6328}
{"time":"2009-05-07 14:16:17","price":11.52,"volume":3672}
{"time":"2009-05-07 14:16:17","price":11.52,"volume":20000}
{"time":"2009-05-07 14:16:17","price":11.52,"volume":20000}
{"time":"2009-05-07 14:16:17","price":11.52,"volume":9012}
{"time":"2009-05-07 14:16:17","price":11.52,"volume":11316}
{"time":"2009-05-07 14:16:19","price":11.52,"volume":1000}
{"time":"2009-05-07 14:16:24","price":11.515,"volume":2000}
{"time":"2009-05-07 14:16:24","price":11.515,"volume":2000}
{"time":"2009-05-07 14:16:24","price":11.515,"volume":1198}
{"time":"2009-05-07 14:16:26","price":11.52,"volume":2896}
{"time":"2009-05-07 14:16:26","price":11.52,"volume":4414}
{"time":"2009-05-07 14:16:26","price":11.52,"volume":2000}
{"time":"2009-05-07 14:16:26","price":11.52,"volume":1966}
{"time":"2009-05-07 14:16:26","price":11.52,"volume":4030}
{"time":"2009-05-07 14:16:26","price":11.52,"volume":4222}
{"time":"2009-05-07 14:16:26","price":11.52,"volume":30}
{"time":"2009-05-07 14:16:33","price":11.525,"volume":4000}
{"time":"2009-05-07 14:16:42","price":11.54,"volume":700}
{"time":"2009-05-07 14:17:13","price":11.53,"volume":2000}
{"time":"2009-05-07 14:17:14","price":11.535,"volume":3058}
{"time":"2009-05-07 14:17:16","price":11.535,"volume":16930}
{"time":"2009-05-07 14:17:16","price":11.535,"volume":4240}
{"time":"2009-05-07 14:17:42","price":11.535,"volume":400}
{"time":"2009-05-07 14:17:44","price":11.54,"volume":200}
{"time":"2009-05-07 14:18:14","price":11.53,"volume":8000}
{"time":"2009-05-07 14:18:14","price":11.53,"volume":10000}
{"time":"2009-05-07 14:18:14","price":11.53,"volume":2000}
{"time":"2009-05-07 14:18:14","price":11.53,"volume":56}
{"time":"2009-05-07 14:18:14","price":11.53,"volume":1564}
{"time":"2009-05-07 14:18:15","price":11.525,"volume":13994}
{"time":"2009-05-07 14:18:15","price":11.525,"volume":6006}
{"time":"2009-05-07 14:18:15","price":11.525,"volume":17318}
{"time":"2009-05-07 14:18:15","price":11.525,"volume":1938}
{"time":"2009-05-07 14:18:15","price":11.525,"volume":744}
{"time":"2009-05-07 14:18:17","price":11.52,"volume":442}
{"time":"2009-05-07 14:18:17","price":11.52,"volume":5964}
{"time":"2009-05-07 14:18:21","price":11.525,"volume":1000}
{"time":"2009-05-07 14:18:24","price":11.525,"volume":1978}
{"time":"2009-05-07 14:18:31","price":11.535,"volume":600}
{"time":"2009-05-07 14:18:36","price":11.53,"volume":2950}
{"time":"2009-05-07 14:18:36","price":11.525,"volume":50}
{"time":"2009-05-07 14:18:39","price":11.525,"volume":4768}
{"time":"2009-05-07 14:18:39","price":11.525,"volume":1232}
{"time":"2009-05-07 14:18:39","price":11.525,"volume":2000}
{"time":"2009-05-07 14:18:39","price":11.525,"volume":3614}
{"time":"2009-05-07 14:18:39","price":11.525,"volume":2446}
{"time":"2009-05-07 14:18:39","price":11.525,"volume":1554}
{"time":"2009-05-07 14:18:39","price":11.525,"volume":448}
{"time":"2009-05-07 14:18:43","price":11.52,"volume":940}
{"time":"2009-05-07 14:18:43","price":11.52,"volume":3978}
{"time":"2009-05-07 14:18:43","price":11.52,"volume":2000}
{"time":"2009-05-07 14:18:43","price":11.52,"volume":734}
{"time":"2009-05-07 14:18:43","price":11.52,"volume":3620}
{"time":"2009-05-07 14:18:44","price":11.515,"volume":6802}
{"time":"2009-05-07 14:18:44","price":11.515,"volume":20000}
{"time":"2009-05-07 14:18:44","price":11.515,"volume":4222}
{"time":"2009-05-07 14:18:44","price":11.515,"volume":2000}
{"time":"2009-05-07 14:18:44","price":11.515,"volume":6654}
{"time":"2009-05-07 14:18:44","price":11.515,"volume":322}
{"time":"2009-05-07 14:18:45","price":11.51,"volume":344}
{"time":"2009-05-07 14:18:45","price":11.51,"volume":12498}
{"time":"2009-05-07 14:18:45","price":11.51,"volume":6350}
{"time":"2009-05-07 14:18:45","price":11.51,"volume":808}
{"time":"2009-05-07 14:18:45","price":11.51,"volume":2000}
{"time":"2009-05-07 14:18:45","price":11.51,"volume":25224}
{"time":"2009-05-07 14:18:45","price":11.51,"volume":14776}
{"time":"2009-05-07 14:18:46","price":11.505,"volume":2110}
{"time":"2009-05-07 14:18:46","price":11.505,"volume":2478}
{"time":"2009-05-07 14:18:47","price":11.505,"volume":10000}
{"time":"2009-05-07 14:18:47","price":11.505,"volume":39374}
{"time":"2009-05-07 14:18:47","price":11.505,"volume":10626}
{"time":"2009-05-07 14:18:47","price":11.505,"volume":200}
{"time":"2009-05-07 14:18:47","price":11.505,"volume":596}
{"time":"2009-05-07 14:18:47","price":11.5,"volume":1000}
{"time":"2009-05-07 14:18:47","price":11.5,"volume":200}
{"time":"2009-05-07 14:18:47","price":11.5,"volume":20}
{"time":"2009-05-07 14:18:47","price":11.5,"volume":500}
{"time":"2009-05-07 14:18:47","price":11.5,"volume":1800}
{"time":"2009-05-07 14:18:47","price":11.5,"volume":40}
{"time":"2009-05-07 14:18:47","price":11.5,"volume":22136}
{"time":"2009-05-07 14:18:47","price":11.495,"volume":2000}
{"time":"2009-05-07 14:18:47","price":11.495,"volume":2600}
{"time":"2009-05-07 14:18:47","price":11.495,"volume":6000}
{"time":"2009-05-07 14:18:48","price":11.495,"volume":9400}
{"time":"2009-05-07 14:18:48","price":11.495,"volume":100000}
{"time":"2009-05-07 14:18:50","price":11.49,"volume":10000}
{"time":"2009-05-07 14:18:50","price":11.49,"volume":118000}
{"time":"2009-05-07 14:18:50","price":11.49,"volume":2000}
{"time":"2009-05-07 14:18:50","price":11.49,"volume":400}
{"time":"2009-05-07 14:18:51","price":11.49,"volume":4000}
{"time":"2009-05-07 14:18:51","price":11.49,"volume":2772}
{"time":"2009-05-07 14:18:51","price":11.49,"volume":7600}
{"time":"2009-05-07 14:18:52","price":11.49,"volume":516}
{"time":"2009-05-07 14:18:53","price":11.485,"volume":6994}
{"time":"2009-05-07 14:18:53","price":11.485,"volume":3006}
{"time":"2009-05-07 14:18:53","price":11.485,"volume":4708}
{"time":"2009-05-07 14:18:53","price":11.49,"volume":20000}
{"time":"2009-05-07 14:18:54","price":11.485,"volume":81970}
{"time":"2009-05-07 14:18:54","price":11.485,"volume":4584}
{"time":"2009-05-07 14:18:54","price":11.485,"volume":4262}
{"time":"2009-05-07 14:18:54","price":11.48,"volume":3000}
{"time":"2009-05-07 14:18:54","price":11.48,"volume":600}
{"time":"2009-05-07 14:18:54","price":11.48,"volume":2000}
{"time":"2009-05-07 14:18:54","price":11.48,"volume":13198}
{"time":"2009-05-07 14:18:55","price":11.48,"volume":6802}
{"time":"2009-05-07 14:18:55","price":11.48,"volume":3234}
{"time":"2009-05-07 14:18:57","price":11.48,"volume":2350}
{"time":"2009-05-07 14:18:57","price":11.48,"volume":416}
{"time":"2009-05-07 14:18:57","price":11.48,"volume":400}
{"time":"2009-05-07 14:18:57","price":11.48,"volume":1154}
{"time":"2009-05-07 14:19:02","price":11.49,"volume":2958}
{"time":"2009-05-07 14:19:08","price":11.495,"volume":2222}
{"time":"2009-05-07 14:19:08","price":11.49,"volume":42}
{"time":"2009-05-07 14:19:08","price":11.49,"volume":1718}
{"time":"2009-05-07 14:19:08","price":11.49,"volume":5802}
{"time":"2009-05-07 14:19:09","price":11.49,"volume":32480}
{"time":"2009-05-07 14:19:13","price":11.49,"volume":17520}
{"time":"2009-05-07 14:19:13","price":11.49,"volume":2906}
{"time":"2009-05-07 14:19:23","price":11.51,"volume":2000}
{"time":"2009-05-07 14:19:23","price":11.51,"volume":3606}
{"time":"2009-05-07 14:19:23","price":11.51,"volume":1778}
{"time":"2009-05-07 14:19:23","price":11.51,"volume":3588}
{"time":"2009-05-07 14:19:23","price":11.515,"volume":1494}
{"time":"2009-05-07 14:19:23","price":11.52,"volume":656}
{"time":"2009-05-07 14:19:24","price":11.52,"volume":2204}
{"time":"2009-05-07 14:19:24","price":11.52,"volume":1140}
{"time":"2009-05-07 14:19:24","price":11.52,"volume":1106}
{"time":"2009-05-07 14:19:25","price":11.52,"volume":3058}
{"time":"2009-05-07 14:19:25","price":11.52,"volume":3058}
{"time":"2009-05-07 14:19:25","price":11.52,"volume":224}
{"time":"2009-05-07 14:19:27","price":11.515,"volume":800}
{"time":"2009-05-07 14:19:27","price":11.515,"volume":1400}
{"time":"2009-05-07 14:19:27","price":11.515,"volume":4000}
{"time":"2009-05-07 14:19:27","price":11.515,"volume":10000}
{"time":"2009-05-07 14:19:27","price":11.515,"volume":2870}
{"time":"2009-05-07 14:19:28","price":11.515,"volume":930}
{"time":"2009-05-07 14:19:32","price":11.515,"volume":3058}
{"time":"2009-05-07 14:19:32","price":11.515,"volume":3058}
{"time":"2009-05-07 14:19:44","price":11.515,"volume":4000}
{"time":"2009-05-07 14:19:48","price":11.51,"volume":2000}
{"time":"2009-05-07 14:19:48","price":11.51,"volume":3920}
{"time":"2009-05-07 14:19:51","price":11.515,"volume":3000}
{"time":"2009-05-07 14:19:51","price":11.515,"volume":2000}
{"time":"2009-05-07 14:19:56","price":11.51,"volume":2000}
{"time":"2009-05-07 14:19:56","price":11.51,"volume":4000}
{"time":"2009-05-07 14:19:57","price":11.51,"volume":2000}
{"time":"2009-05-07 14:20:01","price":11.51,"volume":2222}
{"time":"2009-05-07 14:20:08","price":11.515,"volume":14884}
{"time":"2009-05-07 14:20:08","price":11.515,"volume":434}
{"time":"2009-05-07 14:20:08","price":11.515,"volume":2330}
{"time":"2009-05-07 14:20:10","price":11.515,"volume":3600}
{"time":"2009-05-07 14:20:15","price":11.515,"volume":2932}
{"time":"2009-05-07 14:20:18","price":11.51,"volume":4000}
{"time":"2009-05-07 14:20:18","price":11.51,"volume":552}
{"time":"2009-05-07 14:20:19","price":11.51,"volume":448}
{"time":"2009-05-07 14:20:31","price":11.5,"volume":2222}
{"time":"2009-05-07 14:20:33","price":11.5,"volume":27778}
{"time":"2009-05-07 14:20:39","price":11.495,"volume":2000}
{"time":"2009-05-07 14:20:39","price":11.495,"volume":1000}
{"time":"2009-05-07 14:20:39","price":11.495,"volume":7000}
{"time":"2009-05-07 14:20:40","price":11.5,"volume":3000}
{"time":"2009-05-07 14:20:41","price":11.5,"volume":3000}
{"time":"2009-05-07 14:20:41","price":11.5,"volume":3408}
{"time":"2009-05-07 14:21:04","price":11.495,"volume":13000}
{"time":"2009-05-07 14:21:04","price":11.495,"volume":8006}
{"time":"2009-05-07 14:21:04","price":11.495,"volume":1000}
{"time":"2009-05-07 14:21:04","price":11.495,"volume":814}
{"time":"2009-05-07 14:21:10","price":11.495,"volume":180}
{"time":"2009-05-07 14:21:10","price":11.495,"volume":7600}
{"time":"2009-05-07 14:21:10","price":11.495,"volume":5400}
{"time":"2009-05-07 14:21:10","price":11.495,"volume":2824}
{"time":"2009-05-07 14:21:10","price":11.495,"volume":8322}
{"time":"2009-05-07 14:21:10","price":11.495,"volume":2034}
{"time":"2009-05-07 14:21:10","price":11.5,"volume":1844}
{"time":"2009-05-07 14:21:18","price":11.495,"volume":800}
{"time":"2009-05-07 14:21:24","price":11.5,"volume":2156}
{"time":"2009-05-07 14:21:24","price":11.5,"volume":2000}
{"time":"2009-05-07 14:21:24","price":11.5,"volume":5226}
{"time":"2009-05-07 14:21:24","price":11.5,"volume":4000}
{"time":"2009-05-07 14:21:24","price":11.5,"volume":1710}
{"time":"2009-05-07 14:21:24","price":11.5,"volume":4908}
{"time":"2009-05-07 14:21:56","price":11.505,"volume":2830}
{"time":"2009-05-07 14:22:02","price":11.51,"volume":2222}
{"time":"2009-05-07 14:22:02","price":11.51,"volume":796}
{"time":"2009-05-07 14:22:02","price":11.51,"volume":1532}
{"time":"2009-05-07 14:22:02","price":11.51,"volume":1940}
{"time":"2009-05-07 14:22:07","price":11.52,"volume":27310}
{"time":"2009-05-07 14:22:14","price":11.515,"volume":1000}
{"time":"2009-05-07 14:22:14","price":11.515,"volume":1222}
{"time":"2009-05-07 14:22:17","price":11.515,"volume":1698}
{"time":"2009-05-07 14:22:17","price":11.515,"volume":2000}
{"time":"2009-05-07 14:22:17","price":11.515,"volume":6302}
{"time":"2009-05-07 14:22:20","price":11.515,"volume":2698}
{"time":"2009-05-07 14:22:20","price":11.515,"volume":7302}
{"time":"2009-05-07 14:22:35","price":11.515,"volume":1524}
{"time":"2009-05-07 14:23:09","price":11.51,"volume":292}
{"time":"2009-05-07 14:23:09","price":11.51,"volume":29432}
{"time":"2009-05-07 14:23:09","price":11.51,"volume":1754}
{"time":"2009-05-07 14:23:09","price":11.51,"volume":2844}
{"time":"2009-05-07 14:23:11","price":11.515,"volume":2000}
{"time":"2009-05-07 14:23:11","price":11.51,"volume":7280}
{"time":"2009-05-07 14:23:11","price":11.505,"volume":2000}
{"time":"2009-05-07 14:23:11","price":11.505,"volume":1564}
{"time":"2009-05-07 14:23:11","price":11.505,"volume":1000}
{"time":"2009-05-07 14:23:11","price":11.505,"volume":10000}
{"time":"2009-05-07 14:23:11","price":11.505,"volume":14490}
{"time":"2009-05-07 14:23:11","price":11.505,"volume":2954}
{"time":"2009-05-07 14:23:11","price":11.5,"volume":2000}
{"time":"2009-05-07 14:23:11","price":11.5,"volume":20000}
{"time":"2009-05-07 14:23:11","price":11.5,"volume":1000}
{"time":"2009-05-07 14:23:11","price":11.5,"volume":41606}
{"time":"2009-05-07 14:23:11","price":11.505,"volume":1000}
{"time":"2009-05-07 14:23:11","price":11.5,"volume":12882}
{"time":"2009-05-07 14:23:11","price":11.5,"volume":13240}
{"time":"2009-05-07 14:23:11","price":11.5,"volume":26064}
{"time":"2009-05-07 14:23:12","price":11.5,"volume":47270}
{"time":"2009-05-07 14:23:18","price":11.5,"volume":8144}
{"time":"2009-05-07 14:23:38","price":11.505,"volume":4000}
{"time":"2009-05-07 14:23:38","price":11.505,"volume":4420}
{"time":"2009-05-07 14:23:38","price":11.505,"volume":2000}
{"time":"2009-05-07 14:23:48","price":11.505,"volume":2222}
{"time":"2009-05-07 14:23:53","price":11.505,"volume":6060}
{"time":"2009-05-07 14:23:54","price":11.505,"volume":2076}
{"time":"2009-05-07 14:23:56","price":11.505,"volume":3540}
{"time":"2009-05-07 14:23:56","price":11.505,"volume":460}
{"time":"2009-05-07 14:23:57","price":11.505,"volume":17576}
{"time":"2009-05-07 14:24:00","price":11.515,"volume":854}
{"time":"2009-05-07 14:24:31","price":11.51,"volume":10000}
{"time":"2009-05-07 14:24:31","price":11.51,"volume":2000}
{"time":"2009-05-07 14:24:31","price":11.51,"volume":2000}
{"time":"2009-05-07 14:24:39","price":11.515,"volume":1146}
{"time":"2009-05-07 14:24:39","price":11.515,"volume":308}
{"time":"2009-05-07 14:25:06","price":11.515,"volume":554}
{"time":"2009-05-07 14:25:10","price":11.515,"volume":9408}
{"time":"2009-05-07 14:25:10","price":11.515,"volume":592}
{"time":"2009-05-07 14:25:10","price":11.515,"volume":200}
{"time":"2009-05-07 14:25:11","price":11.52,"volume":20000}
{"time":"2009-05-07 14:25:11","price":11.52,"volume":22990}
{"time":"2009-05-07 14:25:11","price":11.52,"volume":2532}
{"time":"2009-05-07 14:25:11","price":11.52,"volume":10000}
{"time":"2009-05-07 14:25:11","price":11.52,"volume":2000}
{"time":"2009-05-07 14:25:11","price":11.52,"volume":1000}
{"time":"2009-05-07 14:25:11","price":11.52,"volume":10000}
{"time":"2009-05-07 14:25:11","price":11.52,"volume":40000}
{"time":"2009-05-07 14:25:11","price":11.525,"volume":2000}
{"time":"2009-05-07 14:25:11","price":11.525,"volume":1000}
{"time":"2009-05-07 14:25:11","price":11.525,"volume":4000}
{"time":"2009-05-07 14:25:11","price":11.525,"volume":1522}
{"time":"2009-05-07 14:25:11","price":11.525,"volume":334}
{"time":"2009-05-07 14:25:12","price":11.53,"volume":2000}
{"time":"2009-05-07 14:25:12","price":11.53,"volume":6844}
{"time":"2009-05-07 14:25:14","price":11.525,"volume":2752}
{"time":"2009-05-07 14:25:14","price":11.525,"volume":4000}
{"time":"2009-05-07 14:25:14","price":11.525,"volume":10000}
{"time":"2009-05-07 14:25:14","price":11.525,"volume":5598}
{"time":"2009-05-07 14:25:27","price":11.53,"volume":954}
{"time":"2009-05-07 14:25:30","price":11.515,"volume":1784}
{"time":"2009-05-07 14:25:34","price":11.51,"volume":700}
{"time":"2009-05-07 14:25:34","price":11.51,"volume":2358}
{"time":"2009-05-07 14:25:50","price":11.525,"volume":1716}
{"time":"2009-05-07 14:25:53","price":11.52,"volume":2000}
{"time":"2009-05-07 14:25:55","price":11.52,"volume":4000}
{"time":"2009-05-07 14:25:56","price":11.515,"volume":2876}
{"time":"2009-05-07 14:25:56","price":11.515,"volume":47124}
{"time":"2009-05-07 14:26:00","price":11.525,"volume":94}
{"time":"2009-05-07 14:26:12","price":11.51,"volume":2162}
{"time":"2009-05-07 14:26:12","price":11.51,"volume":1838}
{"time":"2009-05-07 14:26:14","price":11.51,"volume":4000}
{"time":"2009-05-07 14:26:27","price":11.51,"volume":2400}
{"time":"2009-05-07 14:26:28","price":11.51,"volume":9292}
{"time":"2009-05-07 14:26:41","price":11.505,"volume":2000}
{"time":"2009-05-07 14:26:41","price":11.505,"volume":1622}
{"time":"2009-05-07 14:26:41","price":11.505,"volume":2378}
{"time":"2009-05-07 14:26:42","price":11.51,"volume":488}
{"time":"2009-05-07 14:26:55","price":11.5,"volume":21856}
{"time":"2009-05-07 14:26:55","price":11.5,"volume":2000}
{"time":"2009-05-07 14:26:55","price":11.5,"volume":6144}
{"time":"2009-05-07 14:26:59","price":11.505,"volume":2000}
{"time":"2009-05-07 14:27:03","price":11.51,"volume":488}
{"time":"2009-05-07 14:27:15","price":11.515,"volume":2972}
{"time":"2009-05-07 14:27:15","price":11.515,"volume":2000}
{"time":"2009-05-07 14:27:15","price":11.515,"volume":4000}
{"time":"2009-05-07 14:27:17","price":11.515,"volume":2866}
{"time":"2009-05-07 14:27:56","price":11.51,"volume":1600}
{"time":"2009-05-07 14:27:57","price":11.515,"volume":200}
{"time":"2009-05-07 14:28:04","price":11.515,"volume":2824}
{"time":"2009-05-07 14:28:31","price":11.52,"volume":300}
{"time":"2009-05-07 14:28:37","price":11.52,"volume":8414}
{"time":"2009-05-07 14:28:37","price":11.52,"volume":1286}
{"time":"2009-05-07 14:28:37","price":11.52,"volume":2698}
{"time":"2009-05-07 14:28:37","price":11.52,"volume":1302}
{"time":"2009-05-07 14:28:37","price":11.52,"volume":4898}
{"time":"2009-05-07 14:28:37","price":11.52,"volume":2000}
{"time":"2009-05-07 14:28:37","price":11.52,"volume":1416}
{"time":"2009-05-07 14:28:39","price":11.52,"volume":160}
{"time":"2009-05-07 14:28:40","price":11.52,"volume":94}
{"time":"2009-05-07 14:28:41","price":11.52,"volume":3432}
{"time":"2009-05-07 14:28:41","price":11.52,"volume":4000}
{"time":"2009-05-07 14:28:41","price":11.52,"volume":12568}
{"time":"2009-05-07 14:28:45","price":11.52,"volume":4000}
{"time":"2009-05-07 14:28:45","price":11.52,"volume":12000}
{"time":"2009-05-07 14:28:54","price":11.515,"volume":3846}
{"time":"2009-05-07 14:28:54","price":11.515,"volume":3754}
{"time":"2009-05-07 14:29:11","price":11.52,"volume":400}
{"time":"2009-05-07 14:30:02","price":11.515,"volume":4344}
{"time":"2009-05-07 14:30:02","price":11.515,"volume":3000}
{"time":"2009-05-07 14:30:10","price":11.515,"volume":2924}
{"time":"2009-05-07 14:30:17","price":11.51,"volume":1004}
{"time":"2009-05-07 14:30:18","price":11.505,"volume":2222}
{"time":"2009-05-07 14:30:18","price":11.505,"volume":2000}
{"time":"2009-05-07 14:30:18","price":11.505,"volume":1000}
{"time":"2009-05-07 14:30:18","price":11.505,"volume":4688}
{"time":"2009-05-07 14:30:18","price":11.505,"volume":5114}
{"time":"2009-05-07 14:30:20","price":11.505,"volume":4280}
{"time":"2009-05-07 14:30:20","price":11.505,"volume":1684}
{"time":"2009-05-07 14:30:36","price":11.51,"volume":554}
{"time":"2009-05-07 14:30:36","price":11.51,"volume":1438}
{"time":"2009-05-07 14:30:37","price":11.515,"volume":554}
{"time":"2009-05-07 14:30:38","price":11.515,"volume":3284}
{"time":"2009-05-07 14:30:38","price":11.515,"volume":716}
{"time":"2009-05-07 14:30:48","price":11.515,"volume":1200}
{"time":"2009-05-07 14:30:50","price":11.51,"volume":2784}
{"time":"2009-05-07 14:30:50","price":11.51,"volume":2000}
{"time":"2009-05-07 14:31:00","price":11.515,"volume":5676}
{"time":"2009-05-07 14:31:00","price":11.515,"volume":1000}
{"time":"2009-05-07 14:31:01","price":11.515,"volume":4676}
{"time":"2009-05-07 14:31:02","price":11.515,"volume":100}
{"time":"2009-05-07 14:31:37","price":11.52,"volume":1230}
{"time":"2009-05-07 14:31:37","price":11.52,"volume":2370}
{"time":"2009-05-07 14:31:37","price":11.52,"volume":980}
{"time":"2009-05-07 14:31:39","price":11.52,"volume":11020}
{"time":"2009-05-07 14:31:39","price":11.52,"volume":2000}
{"time":"2009-05-07 14:31:39","price":11.52,"volume":8346}
{"time":"2009-05-07 14:31:39","price":11.52,"volume":400}
{"time":"2009-05-07 14:31:39","price":11.52,"volume":4000}
{"time":"2009-05-07 14:31:39","price":11.52,"volume":4000}
{"time":"2009-05-07 14:31:39","price":11.52,"volume":4000}
{"time":"2009-05-07 14:31:39","price":11.52,"volume":17766}
{"time":"2009-05-07 14:31:39","price":11.52,"volume":4000}
{"time":"2009-05-07 14:31:39","price":11.52,"volume":3032}
{"time":"2009-05-07 14:31:39","price":11.52,"volume":968}
{"time":"2009-05-07 14:31:39","price":11.52,"volume":3032}
{"time":"2009-05-07 14:31:43","price":11.525,"volume":554}
{"time":"2009-05-07 14:31:50","price":11.525,"volume":2400}
{"time":"2009-05-07 14:31:54","price":11.525,"volume":3184}
{"time":"2009-05-07 14:31:56","price":11.525,"volume":3768}
{"time":"2009-05-07 14:31:56","price":11.525,"volume":2222}
{"time":"2009-05-07 14:31:56","price":11.53,"volume":12202}
{"time":"2009-05-07 14:31:56","price":11.53,"volume":2000}
{"time":"2009-05-07 14:31:56","price":11.53,"volume":1000}
{"time":"2009-05-07 14:31:56","price":11.535,"volume":2222}
{"time":"2009-05-07 14:31:56","price":11.535,"volume":2000}
{"time":"2009-05-07 14:31:57","price":11.54,"volume":600}
{"time":"2009-05-07 14:31:58","price":11.535,"volume":2000}
{"time":"2009-05-07 14:31:58","price":11.535,"volume":3000}
{"time":"2009-05-07 14:31:59","price":11.535,"volume":600}
{"time":"2009-05-07 14:31:59","price":11.535,"volume":1800}
{"time":"2009-05-07 14:31:59","price":11.535,"volume":2600}
{"time":"2009-05-07 14:32:00","price":11.54,"volume":600}
{"time":"2009-05-07 14:32:01","price":11.535,"volume":3050}
{"time":"2009-05-07 14:32:01","price":11.535,"volume":35102}
{"time":"2009-05-07 14:32:02","price":11.535,"volume":600}
{"time":"2009-05-07 14:32:02","price":11.535,"volume":600}
{"time":"2009-05-07 14:32:02","price":11.535,"volume":600}
{"time":"2009-05-07 14:32:02","price":11.535,"volume":48}
{"time":"2009-05-07 14:32:02","price":11.54,"volume":552}
{"time":"2009-05-07 14:32:03","price":11.54,"volume":600}
{"time":"2009-05-07 14:32:03","price":11.54,"volume":600}
{"time":"2009-05-07 14:32:03","price":11.54,"volume":600}
{"time":"2009-05-07 14:32:08","price":11.535,"volume":4642}
{"time":"2009-05-07 14:32:21","price":11.535,"volume":600}
{"time":"2009-05-07 14:32:23","price":11.535,"volume":4986}
{"time":"2009-05-07 14:32:24","price":11.53,"volume":1304}
{"time":"2009-05-07 14:32:24","price":11.53,"volume":158}
{"time":"2009-05-07 14:32:24","price":11.53,"volume":2000}
{"time":"2009-05-07 14:32:24","price":11.53,"volume":3138}
{"time":"2009-05-07 14:33:08","price":11.53,"volume":200}
{"time":"2009-05-07 14:33:10","price":11.53,"volume":4500}
{"time":"2009-05-07 14:33:10","price":11.525,"volume":4000}
{"time":"2009-05-07 14:33:10","price":11.525,"volume":4000}
{"time":"2009-05-07 14:33:10","price":11.525,"volume":2000}
{"time":"2009-05-07 14:33:10","price":11.525,"volume":4080}
{"time":"2009-05-07 14:33:10","price":11.525,"volume":2958}
{"time":"2009-05-07 14:33:13","price":11.525,"volume":462}
{"time":"2009-05-07 14:33:51","price":11.535,"volume":400}
{"time":"2009-05-07 14:33:57","price":11.535,"volume":3610}
{"time":"2009-05-07 14:34:12","price":11.53,"volume":400}
{"time":"2009-05-07 14:34:12","price":11.53,"volume":2658}
{"time":"2009-05-07 14:34:12","price":11.53,"volume":350}
{"time":"2009-05-07 14:34:12","price":11.53,"volume":1600}
{"time":"2009-05-07 14:34:32","price":11.525,"volume":3008}
{"time":"2009-05-07 14:34:32","price":11.525,"volume":2000}
{"time":"2009-05-07 14:34:32","price":11.525,"volume":2992}
{"time":"2009-05-07 14:34:35","price":11.53,"volume":2000}
{"time":"2009-05-07 14:34:45","price":11.535,"volume":3580}
{"time":"2009-05-07 14:34:46","price":11.53,"volume":3250}
{"time":"2009-05-07 14:34:46","price":11.525,"volume":750}
{"time":"2009-05-07 14:35:27","price":11.535,"volume":100}
{"time":"2009-05-07 14:35:56","price":11.535,"volume":1320}
{"time":"2009-05-07 14:35:56","price":11.535,"volume":630}
{"time":"2009-05-07 14:36:27","price":11.53,"volume":25120}
{"time":"2009-05-07 14:36:27","price":11.53,"volume":2000}
{"time":"2009-05-07 14:36:27","price":11.53,"volume":4000}
{"time":"2009-05-07 14:36:27","price":11.53,"volume":7600}
{"time":"2009-05-07 14:36:27","price":11.53,"volume":1000}
{"time":"2009-05-07 14:36:27","price":11.53,"volume":25710}
{"time":"2009-05-07 14:36:29","price":11.53,"volume":2606}
{"time":"2009-05-07 14:36:32","price":11.53,"volume":5500}
{"time":"2009-05-07 14:36:35","price":11.525,"volume":2000}
{"time":"2009-05-07 14:36:35","price":11.525,"volume":6000}
{"time":"2009-05-07 14:36:38","price":11.53,"volume":1260}
{"time":"2009-05-07 14:37:17","price":11.525,"volume":6524}
{"time":"2009-05-07 14:37:26","price":11.525,"volume":1350}
{"time":"2009-05-07 14:37:27","price":11.525,"volume":3650}
{"time":"2009-05-07 14:37:56","price":11.525,"volume":2000}
{"time":"2009-05-07 14:38:13","price":11.525,"volume":1000}
{"time":"2009-05-07 14:38:46","price":11.52,"volume":2428}
{"time":"2009-05-07 14:38:46","price":11.52,"volume":4000}
{"time":"2009-05-07 14:38:46","price":11.52,"volume":2000}
{"time":"2009-05-07 14:38:46","price":11.52,"volume":1000}
{"time":"2009-05-07 14:38:46","price":11.52,"volume":9976}
{"time":"2009-05-07 14:39:05","price":11.52,"volume":3046}
{"time":"2009-05-07 14:39:05","price":11.52,"volume":10194}
{"time":"2009-05-07 14:39:47","price":11.52,"volume":4182}
{"time":"2009-05-07 14:39:47","price":11.52,"volume":1000}
{"time":"2009-05-07 14:40:16","price":11.52,"volume":8100}
{"time":"2009-05-07 14:40:23","price":11.515,"volume":2000}
{"time":"2009-05-07 14:40:23","price":11.515,"volume":23472}
{"time":"2009-05-07 14:40:23","price":11.515,"volume":29902}
{"time":"2009-05-07 14:40:24","price":11.515,"volume":30626}
{"time":"2009-05-07 14:40:24","price":11.515,"volume":1266}
{"time":"2009-05-07 14:40:28","price":11.51,"volume":3544}
{"time":"2009-05-07 14:40:28","price":11.51,"volume":1000}
{"time":"2009-05-07 14:40:28","price":11.51,"volume":5456}
{"time":"2009-05-07 14:40:32","price":11.515,"volume":100}
{"time":"2009-05-07 14:40:35","price":11.515,"volume":12264}
{"time":"2009-05-07 14:40:35","price":11.515,"volume":5744}
{"time":"2009-05-07 14:40:55","price":11.52,"volume":2000}
{"time":"2009-05-07 14:41:48","price":11.515,"volume":3252}
{"time":"2009-05-07 14:41:48","price":11.515,"volume":1148}
{"time":"2009-05-07 14:42:45","price":11.52,"volume":6056}
{"time":"2009-05-07 14:42:45","price":11.52,"volume":2622}
{"time":"2009-05-07 14:42:47","price":11.525,"volume":12618}
{"time":"2009-05-07 14:42:47","price":11.525,"volume":6354}
{"time":"2009-05-07 14:42:48","price":11.525,"volume":6354}
{"time":"2009-05-07 14:42:48","price":11.525,"volume":6354}
{"time":"2009-05-07 14:42:48","price":11.525,"volume":938}
{"time":"2009-05-07 14:42:48","price":11.53,"volume":4196}
{"time":"2009-05-07 14:42:48","price":11.53,"volume":2158}
{"time":"2009-05-07 14:42:55","price":11.535,"volume":1592}
{"time":"2009-05-07 14:42:55","price":11.535,"volume":10548}
{"time":"2009-05-07 14:42:55","price":11.535,"volume":5000}
{"time":"2009-05-07 14:42:55","price":11.535,"volume":2000}
{"time":"2009-05-07 14:42:55","price":11.535,"volume":600}
{"time":"2009-05-07 14:42:55","price":11.535,"volume":8260}
{"time":"2009-05-07 14:42:55","price":11.535,"volume":1688}
{"time":"2009-05-07 14:42:55","price":11.535,"volume":882}
{"time":"2009-05-07 14:43:05","price":11.535,"volume":4118}
{"time":"2009-05-07 14:43:05","price":11.535,"volume":10548}
{"time":"2009-05-07 14:43:06","price":11.535,"volume":10548}
{"time":"2009-05-07 14:43:07","price":11.535,"volume":2000}
{"time":"2009-05-07 14:43:08","price":11.535,"volume":8516}
{"time":"2009-05-07 14:43:15","price":11.535,"volume":32}
{"time":"2009-05-07 14:43:15","price":11.535,"volume":368}
{"time":"2009-05-07 14:43:15","price":11.535,"volume":400}
{"time":"2009-05-07 14:43:25","price":11.535,"volume":2826}
{"time":"2009-05-07 14:43:46","price":11.535,"volume":1000}
{"time":"2009-05-07 14:43:56","price":11.535,"volume":3510}
{"time":"2009-05-07 14:44:07","price":11.53,"volume":5122}
{"time":"2009-05-07 14:44:07","price":11.53,"volume":1600}
{"time":"2009-05-07 14:44:08","price":11.53,"volume":3256}
{"time":"2009-05-07 14:44:12","price":11.535,"volume":2160}
{"time":"2009-05-07 14:44:19","price":11.525,"volume":1966}
{"time":"2009-05-07 14:44:47","price":11.525,"volume":34}
{"time":"2009-05-07 14:44:47","price":11.525,"volume":2000}
{"time":"2009-05-07 14:44:47","price":11.52,"volume":460}
{"time":"2009-05-07 14:45:01","price":11.525,"volume":1200}
{"time":"2009-05-07 14:45:03","price":11.525,"volume":1000}
{"time":"2009-05-07 14:45:05","price":11.525,"volume":1000}
{"time":"2009-05-07 14:45:07","price":11.53,"volume":700}
{"time":"2009-05-07 14:45:14","price":11.53,"volume":19300}
{"time":"2009-05-07 14:45:14","price":11.53,"volume":1178}
{"time":"2009-05-07 14:45:20","price":11.53,"volume":2200}
{"time":"2009-05-07 14:45:20","price":11.53,"volume":7900}
{"time":"2009-05-07 14:45:39","price":11.53,"volume":18536}
{"time":"2009-05-07 14:45:39","price":11.53,"volume":2000}
{"time":"2009-05-07 14:45:46","price":11.525,"volume":2000}
{"time":"2009-05-07 14:45:46","price":11.525,"volume":4000}
{"time":"2009-05-07 14:45:46","price":11.52,"volume":400}
{"time":"2009-05-07 14:45:46","price":11.52,"volume":600}
{"time":"2009-05-07 14:45:51","price":11.525,"volume":2000}
{"time":"2009-05-07 14:46:00","price":11.53,"volume":1000}
{"time":"2009-05-07 14:46:02","price":11.53,"volume":1000}
{"time":"2009-05-07 14:46:04","price":11.53,"volume":1000}
{"time":"2009-05-07 14:46:04","price":11.53,"volume":1000}
{"time":"2009-05-07 14:46:19","price":11.53,"volume":1000}
{"time":"2009-05-07 14:46:20","price":11.53,"volume":400}
{"time":"2009-05-07 14:46:47","price":11.53,"volume":1000}
{"time":"2009-05-07 14:47:38","price":11.53,"volume":600}
{"time":"2009-05-07 14:47:40","price":11.53,"volume":1000}
{"time":"2009-05-07 14:47:42","price":11.53,"volume":1000}
{"time":"2009-05-07 14:47:51","price":11.53,"volume":7842}
{"time":"2009-05-07 14:47:51","price":11.53,"volume":4196}
{"time":"2009-05-07 14:48:10","price":11.53,"volume":4962}
{"time":"2009-05-07 14:48:10","price":11.53,"volume":500}
{"time":"2009-05-07 14:48:12","price":11.525,"volume":2010}
{"time":"2009-05-07 14:48:16","price":11.525,"volume":800}
{"time":"2009-05-07 14:48:21","price":11.52,"volume":400}
{"time":"2009-05-07 14:48:22","price":11.52,"volume":2828}
{"time":"2009-05-07 14:48:24","price":11.525,"volume":600}
{"time":"2009-05-07 14:48:30","price":11.525,"volume":1400}
{"time":"2009-05-07 14:48:30","price":11.525,"volume":600}
{"time":"2009-05-07 14:48:30","price":11.525,"volume":8000}
{"time":"2009-05-07 14:48:45","price":11.515,"volume":54}
{"time":"2009-05-07 14:48:45","price":11.515,"volume":1000}
{"time":"2009-05-07 14:48:45","price":11.515,"volume":1904}
{"time":"2009-05-07 14:48:58","price":11.525,"volume":1000}
{"time":"2009-05-07 14:49:12","price":11.52,"volume":1200}
{"time":"2009-05-07 14:49:18","price":11.51,"volume":514}
{"time":"2009-05-07 14:49:32","price":11.525,"volume":3000}
{"time":"2009-05-07 14:49:32","price":11.525,"volume":2876}
{"time":"2009-05-07 14:49:32","price":11.525,"volume":2532}
{"time":"2009-05-07 14:49:32","price":11.525,"volume":2000}
{"time":"2009-05-07 14:49:32","price":11.525,"volume":9592}
{"time":"2009-05-07 14:49:34","price":11.525,"volume":2408}
{"time":"2009-05-07 14:49:34","price":11.525,"volume":2678}
{"time":"2009-05-07 14:49:50","price":11.525,"volume":7964}
{"time":"2009-05-07 14:49:52","price":11.525,"volume":4036}
{"time":"2009-05-07 14:49:52","price":11.525,"volume":168}
{"time":"2009-05-07 14:49:52","price":11.525,"volume":5796}
{"time":"2009-05-07 14:49:53","price":11.525,"volume":600}
{"time":"2009-05-07 14:49:56","price":11.52,"volume":100}
{"time":"2009-05-07 14:50:06","price":11.525,"volume":10000}
{"time":"2009-05-07 14:50:06","price":11.525,"volume":704}
{"time":"2009-05-07 14:50:11","price":11.53,"volume":5700}
{"time":"2009-05-07 14:50:24","price":11.53,"volume":2000}
{"time":"2009-05-07 14:51:09","price":11.535,"volume":3172}
{"time":"2009-05-07 14:51:43","price":11.53,"volume":482}
{"time":"2009-05-07 14:53:17","price":11.535,"volume":2000}
{"time":"2009-05-07 14:53:17","price":11.535,"volume":1000}
{"time":"2009-05-07 14:53:17","price":11.535,"volume":3512}
{"time":"2009-05-07 14:53:17","price":11.535,"volume":10000}
{"time":"2009-05-07 14:53:17","price":11.535,"volume":5062}
{"time":"2009-05-07 14:53:17","price":11.535,"volume":10000}
{"time":"2009-05-07 14:53:17","price":11.535,"volume":5062}
{"time":"2009-05-07 14:53:21","price":11.535,"volume":10000}
{"time":"2009-05-07 14:53:21","price":11.535,"volume":2000}
{"time":"2009-05-07 14:53:21","price":11.535,"volume":356}
{"time":"2009-05-07 14:53:21","price":11.535,"volume":2000}
{"time":"2009-05-07 14:53:21","price":11.535,"volume":2000}
{"time":"2009-05-07 14:53:21","price":11.535,"volume":938}
{"time":"2009-05-07 14:53:21","price":11.54,"volume":7900}
{"time":"2009-05-07 14:53:21","price":11.54,"volume":3374}
{"time":"2009-05-07 14:53:22","price":11.54,"volume":5174}
{"time":"2009-05-07 14:53:22","price":11.54,"volume":1436}
{"time":"2009-05-07 14:53:22","price":11.54,"volume":18564}
{"time":"2009-05-07 14:53:22","price":11.54,"volume":340}
{"time":"2009-05-07 14:53:22","price":11.54,"volume":1000}
{"time":"2009-05-07 14:53:23","price":11.54,"volume":3692}
{"time":"2009-05-07 14:53:26","price":11.545,"volume":8540}
{"time":"2009-05-07 14:53:27","price":11.545,"volume":2000}
{"time":"2009-05-07 14:53:42","price":11.54,"volume":1200}
{"time":"2009-05-07 14:53:42","price":11.54,"volume":464}
{"time":"2009-05-07 14:53:43","price":11.54,"volume":14162}
{"time":"2009-05-07 14:54:02","price":11.535,"volume":4194}
{"time":"2009-05-07 14:54:02","price":11.535,"volume":100}
{"time":"2009-05-07 14:54:49","price":11.53,"volume":166}
{"time":"2009-05-07 14:55:09","price":11.53,"volume":1636}
{"time":"2009-05-07 14:55:14","price":11.535,"volume":4000}
{"time":"2009-05-07 14:55:21","price":11.54,"volume":4000}
{"time":"2009-05-07 14:55:21","price":11.545,"volume":1200}
{"time":"2009-05-07 14:55:21","price":11.545,"volume":10000}
{"time":"2009-05-07 14:55:21","price":11.545,"volume":800}
{"time":"2009-05-07 14:55:21","price":11.545,"volume":1000}
{"time":"2009-05-07 14:55:21","price":11.545,"volume":2076}
{"time":"2009-05-07 14:55:30","price":11.54,"volume":482}
{"time":"2009-05-07 14:56:28","price":11.54,"volume":326}
{"time":"2009-05-07 14:56:28","price":11.54,"volume":326}
{"time":"2009-05-07 14:56:36","price":11.535,"volume":1500}
{"time":"2009-05-07 14:57:26","price":11.535,"volume":4378}
{"time":"2009-05-07 14:58:06","price":11.535,"volume":4532}
{"time":"2009-05-07 14:58:06","price":11.535,"volume":2000}
{"time":"2009-05-07 14:58:06","price":11.535,"volume":1956}
{"time":"2009-05-07 14:58:06","price":11.535,"volume":9436}
{"time":"2009-05-07 14:58:17","price":11.535,"volume":5616}
{"time":"2009-05-07 14:58:17","price":11.535,"volume":2000}
{"time":"2009-05-07 14:58:17","price":11.535,"volume":3328}
{"time":"2009-05-07 14:58:17","price":11.535,"volume":2844}
{"time":"2009-05-07 14:58:18","price":11.535,"volume":3030}
{"time":"2009-05-07 14:58:19","price":11.535,"volume":3180}
{"time":"2009-05-07 14:58:21","price":11.535,"volume":5762}
{"time":"2009-05-07 14:58:38","price":11.535,"volume":5744}
{"time":"2009-05-07 14:58:38","price":11.53,"volume":860}
{"time":"2009-05-07 14:59:43","price":11.535,"volume":3450}
{"time":"2009-05-07 14:59:43","price":11.535,"volume":2138}
{"time":"2009-05-07 14:59:45","price":11.535,"volume":5442}
{"time":"2009-05-07 15:00:15","price":11.53,"volume":2492}
{"time":"2009-05-07 15:00:15","price":11.53,"volume":2000}
{"time":"2009-05-07 15:00:15","price":11.53,"volume":308}
{"time":"2009-05-07 15:00:32","price":11.535,"volume":6340}
{"time":"2009-05-07 15:00:34","price":11.535,"volume":2200}
{"time":"2009-05-07 15:00:36","price":11.535,"volume":4786}
{"time":"2009-05-07 15:00:41","price":11.535,"volume":1472}
{"time":"2009-05-07 15:01:05","price":11.54,"volume":5246}
{"time":"2009-05-07 15:01:05","price":11.54,"volume":148}
{"time":"2009-05-07 15:01:30","price":11.54,"volume":1120}
{"time":"2009-05-07 15:01:30","price":11.54,"volume":4000}
{"time":"2009-05-07 15:01:31","price":11.54,"volume":7900}
{"time":"2009-05-07 15:01:44","price":11.535,"volume":4064}
{"time":"2009-05-07 15:01:51","price":11.545,"volume":600}
{"time":"2009-05-07 15:01:51","price":11.54,"volume":876}
{"time":"2009-05-07 15:02:19","price":11.54,"volume":2400}
{"time":"2009-05-07 15:02:19","price":11.54,"volume":2076}
{"time":"2009-05-07 15:02:19","price":11.54,"volume":708}
{"time":"2009-05-07 15:02:19","price":11.54,"volume":888}
{"time":"2009-05-07 15:02:24","price":11.54,"volume":4296}
{"time":"2009-05-07 15:02:36","price":11.54,"volume":1000}
{"time":"2009-05-07 15:02:36","price":11.54,"volume":1000}
{"time":"2009-05-07 15:02:36","price":11.54,"volume":2286}
{"time":"2009-05-07 15:02:36","price":11.54,"volume":5714}
{"time":"2009-05-07 15:02:36","price":11.54,"volume":2940}
{"time":"2009-05-07 15:02:49","price":11.54,"volume":1000}
{"time":"2009-05-07 15:03:11","price":11.54,"volume":132}
{"time":"2009-05-07 15:03:11","price":11.54,"volume":20}
{"time":"2009-05-07 15:03:13","price":11.54,"volume":1000}
{"time":"2009-05-07 15:03:25","price":11.54,"volume":7398}
{"time":"2009-05-07 15:03:25","price":11.54,"volume":4388}
{"time":"2009-05-07 15:03:25","price":11.54,"volume":2000}
{"time":"2009-05-07 15:03:26","price":11.54,"volume":2224}
{"time":"2009-05-07 15:03:26","price":11.54,"volume":12000}
{"time":"2009-05-07 15:03:26","price":11.54,"volume":5990}
{"time":"2009-05-07 15:03:26","price":11.54,"volume":2884}
{"time":"2009-05-07 15:03:27","price":11.545,"volume":800}
{"time":"2009-05-07 15:03:40","price":11.545,"volume":1126}
{"time":"2009-05-07 15:03:45","price":11.54,"volume":800}
{"time":"2009-05-07 15:03:45","price":11.535,"volume":1300}
{"time":"2009-05-07 15:04:02","price":11.545,"volume":2000}
{"time":"2009-05-07 15:04:10","price":11.54,"volume":512}
{"time":"2009-05-07 15:04:32","price":11.54,"volume":600}
{"time":"2009-05-07 15:04:37","price":11.54,"volume":86}
{"time":"2009-05-07 15:04:37","price":11.54,"volume":440}
{"time":"2009-05-07 15:04:37","price":11.54,"volume":286}
{"time":"2009-05-07 15:04:37","price":11.54,"volume":318}
{"time":"2009-05-07 15:04:37","price":11.54,"volume":566}
{"time":"2009-05-07 15:05:23","price":11.54,"volume":2000}
{"time":"2009-05-07 15:05:35","price":11.54,"volume":7018}
{"time":"2009-05-07 15:05:35","price":11.54,"volume":3590}
{"time":"2009-05-07 15:05:35","price":11.535,"volume":2880}
{"time":"2009-05-07 15:05:42","price":11.53,"volume":1636}
{"time":"2009-05-07 15:05:42","price":11.53,"volume":4000}
{"time":"2009-05-07 15:05:54","price":11.525,"volume":74}
{"time":"2009-05-07 15:06:02","price":11.525,"volume":1926}
{"time":"2009-05-07 15:06:02","price":11.525,"volume":1000}
{"time":"2009-05-07 15:06:02","price":11.525,"volume":4010}
{"time":"2009-05-07 15:06:02","price":11.525,"volume":2000}
{"time":"2009-05-07 15:06:02","price":11.525,"volume":4180}
{"time":"2009-05-07 15:06:10","price":11.52,"volume":200}
{"time":"2009-05-07 15:07:08","price":11.525,"volume":5760}
{"time":"2009-05-07 15:07:08","price":11.525,"volume":2140}
{"time":"2009-05-07 15:07:08","price":11.525,"volume":1060}
{"time":"2009-05-07 15:07:08","price":11.525,"volume":2472}
{"time":"2009-05-07 15:08:42","price":11.53,"volume":60}
{"time":"2009-05-07 15:09:06","price":11.525,"volume":4000}
{"time":"2009-05-07 15:09:45","price":11.53,"volume":3000}
{"time":"2009-05-07 15:10:25","price":11.525,"volume":2096}
{"time":"2009-05-07 15:10:25","price":11.525,"volume":1200}
{"time":"2009-05-07 15:10:25","price":11.525,"volume":2000}
{"time":"2009-05-07 15:10:25","price":11.525,"volume":400}
{"time":"2009-05-07 15:10:50","price":11.525,"volume":140}
{"time":"2009-05-07 15:11:08","price":11.525,"volume":860}
{"time":"2009-05-07 15:11:08","price":11.525,"volume":640}
{"time":"2009-05-07 15:11:11","price":11.525,"volume":5720}
{"time":"2009-05-07 15:11:11","price":11.525,"volume":1832}
{"time":"2009-05-07 15:11:12","price":11.525,"volume":1448}
{"time":"2009-05-07 15:11:19","price":11.525,"volume":600}
{"time":"2009-05-07 15:11:19","price":11.525,"volume":618}
{"time":"2009-05-07 15:11:20","price":11.52,"volume":1800}
{"time":"2009-05-07 15:11:20","price":11.52,"volume":1000}
{"time":"2009-05-07 15:11:20","price":11.52,"volume":300}
{"time":"2009-05-07 15:11:20","price":11.52,"volume":42}
{"time":"2009-05-07 15:11:20","price":11.52,"volume":8618}
{"time":"2009-05-07 15:11:20","price":11.52,"volume":11382}
{"time":"2009-05-07 15:11:20","price":11.52,"volume":14712}
{"time":"2009-05-07 15:11:20","price":11.52,"volume":5288}
{"time":"2009-05-07 15:11:20","price":11.52,"volume":14730}
{"time":"2009-05-07 15:11:20","price":11.52,"volume":5270}
{"time":"2009-05-07 15:11:20","price":11.52,"volume":4120}
{"time":"2009-05-07 15:11:20","price":11.52,"volume":40}
{"time":"2009-05-07 15:11:20","price":11.52,"volume":40}
{"time":"2009-05-07 15:11:25","price":11.515,"volume":2000}
{"time":"2009-05-07 15:11:25","price":11.515,"volume":1600}
{"time":"2009-05-07 15:11:25","price":11.515,"volume":1406}
{"time":"2009-05-07 15:11:25","price":11.515,"volume":936}
{"time":"2009-05-07 15:11:25","price":11.515,"volume":570}
{"time":"2009-05-07 15:11:25","price":11.515,"volume":2480}
{"time":"2009-05-07 15:11:25","price":11.515,"volume":2774}
{"time":"2009-05-07 15:11:25","price":11.515,"volume":758}
{"time":"2009-05-07 15:11:25","price":11.515,"volume":758}
{"time":"2009-05-07 15:11:26","price":11.51,"volume":2000}
{"time":"2009-05-07 15:11:26","price":11.51,"volume":2000}
{"time":"2009-05-07 15:11:36","price":11.51,"volume":18000}
{"time":"2009-05-07 15:11:36","price":11.51,"volume":4000}
{"time":"2009-05-07 15:11:36","price":11.51,"volume":2400}
{"time":"2009-05-07 15:12:04","price":11.515,"volume":2000}
{"time":"2009-05-07 15:12:06","price":11.51,"volume":6860}
{"time":"2009-05-07 15:12:10","price":11.51,"volume":5842}
{"time":"2009-05-07 15:12:11","price":11.51,"volume":7298}
{"time":"2009-05-07 15:12:28","price":11.5,"volume":2000}
{"time":"2009-05-07 15:12:28","price":11.5,"volume":200}
{"time":"2009-05-07 15:12:28","price":11.5,"volume":2000}
{"time":"2009-05-07 15:12:28","price":11.5,"volume":1000}
{"time":"2009-05-07 15:12:28","price":11.5,"volume":120}
{"time":"2009-05-07 15:12:28","price":11.5,"volume":500}
{"time":"2009-05-07 15:12:28","price":11.5,"volume":2000}
{"time":"2009-05-07 15:12:28","price":11.5,"volume":120}
{"time":"2009-05-07 15:12:28","price":11.5,"volume":210}
{"time":"2009-05-07 15:12:28","price":11.5,"volume":200}
{"time":"2009-05-07 15:12:28","price":11.5,"volume":7200}
{"time":"2009-05-07 15:12:28","price":11.5,"volume":8442}
{"time":"2009-05-07 15:12:28","price":11.5,"volume":3156}
{"time":"2009-05-07 15:12:29","price":11.495,"volume":20000}
{"time":"2009-05-07 15:12:29","price":11.495,"volume":4124}
{"time":"2009-05-07 15:12:29","price":11.495,"volume":2000}
{"time":"2009-05-07 15:12:29","price":11.495,"volume":374}
{"time":"2009-05-07 15:12:30","price":11.5,"volume":2794}
{"time":"2009-05-07 15:12:38","price":11.495,"volume":3058}
{"time":"2009-05-07 15:12:44","price":11.5,"volume":20000}
{"time":"2009-05-07 15:12:51","price":11.505,"volume":2000}
{"time":"2009-05-07 15:12:51","price":11.505,"volume":1000}
{"time":"2009-05-07 15:12:51","price":11.505,"volume":3942}
{"time":"2009-05-07 15:12:57","price":11.51,"volume":2852}
{"time":"2009-05-07 15:13:31","price":11.51,"volume":400}
{"time":"2009-05-07 15:13:46","price":11.51,"volume":4206}
{"time":"2009-05-07 15:13:47","price":11.51,"volume":4594}
{"time":"2009-05-07 15:13:48","price":11.515,"volume":2000}
{"time":"2009-05-07 15:13:48","price":11.515,"volume":2908}
{"time":"2009-05-07 15:14:00","price":11.51,"volume":4206}
{"time":"2009-05-07 15:14:00","price":11.51,"volume":1794}
{"time":"2009-05-07 15:14:36","price":11.505,"volume":1918}
{"time":"2009-05-07 15:14:36","price":11.51,"volume":2000}
{"time":"2009-05-07 15:14:36","price":11.505,"volume":1400}
{"time":"2009-05-07 15:14:36","price":11.505,"volume":682}
{"time":"2009-05-07 15:14:36","price":11.505,"volume":504}
{"time":"2009-05-07 15:14:36","price":11.505,"volume":8000}
{"time":"2009-05-07 15:14:36","price":11.505,"volume":1496}
{"time":"2009-05-07 15:14:36","price":11.505,"volume":3000}
{"time":"2009-05-07 15:14:37","price":11.505,"volume":92}
{"time":"2009-05-07 15:14:37","price":11.5,"volume":1600}
{"time":"2009-05-07 15:14:41","price":11.5,"volume":398}
{"time":"2009-05-07 15:14:41","price":11.5,"volume":296}
{"time":"2009-05-07 15:14:41","price":11.5,"volume":130}
{"time":"2009-05-07 15:14:42","price":11.5,"volume":1030}
{"time":"2009-05-07 15:14:42","price":11.5,"volume":120}
{"time":"2009-05-07 15:14:42","price":11.5,"volume":1604}
{"time":"2009-05-07 15:14:42","price":11.5,"volume":8388}
{"time":"2009-05-07 15:14:42","price":11.5,"volume":922}
{"time":"2009-05-07 15:14:42","price":11.5,"volume":8}
{"time":"2009-05-07 15:14:46","price":11.5,"volume":538}
{"time":"2009-05-07 15:14:46","price":11.5,"volume":28}
{"time":"2009-05-07 15:14:46","price":11.5,"volume":108}
{"time":"2009-05-07 15:14:46","price":11.5,"volume":472}
{"time":"2009-05-07 15:14:46","price":11.5,"volume":150}
{"time":"2009-05-07 15:15:18","price":11.505,"volume":400}
{"time":"2009-05-07 15:15:22","price":11.495,"volume":20000}
{"time":"2009-05-07 15:15:22","price":11.495,"volume":2000}
{"time":"2009-05-07 15:15:22","price":11.495,"volume":2964}
{"time":"2009-05-07 15:15:22","price":11.495,"volume":4000}
{"time":"2009-05-07 15:15:22","price":11.495,"volume":1800}
{"time":"2009-05-07 15:15:22","price":11.495,"volume":1240}
{"time":"2009-05-07 15:15:22","price":11.495,"volume":1240}
{"time":"2009-05-07 15:15:22","price":11.495,"volume":400}
{"time":"2009-05-07 15:15:27","price":11.5,"volume":2000}
{"time":"2009-05-07 15:15:27","price":11.5,"volume":9600}
{"time":"2009-05-07 15:15:27","price":11.5,"volume":400}
{"time":"2009-05-07 15:15:27","price":11.495,"volume":1800}
{"time":"2009-05-07 15:15:28","price":11.495,"volume":2836}
{"time":"2009-05-07 15:15:28","price":11.495,"volume":400}
{"time":"2009-05-07 15:15:30","price":11.495,"volume":68}
{"time":"2009-05-07 15:15:50","price":11.495,"volume":1000}
{"time":"2009-05-07 15:16:01","price":11.5,"volume":128}
{"time":"2009-05-07 15:16:01","price":11.5,"volume":3858}
{"time":"2009-05-07 15:16:01","price":11.5,"volume":50834}
{"time":"2009-05-07 15:16:01","price":11.5,"volume":2890}
{"time":"2009-05-07 15:16:03","price":11.5,"volume":42290}
{"time":"2009-05-07 15:16:06","price":11.51,"volume":4000}
{"time":"2009-05-07 15:16:10","price":11.515,"volume":2298}
{"time":"2009-05-07 15:16:11","price":11.515,"volume":518}
{"time":"2009-05-07 15:16:11","price":11.52,"volume":2400}
{"time":"2009-05-07 15:16:11","price":11.52,"volume":2000}
{"time":"2009-05-07 15:16:11","price":11.52,"volume":1000}
{"time":"2009-05-07 15:16:11","price":11.52,"volume":5086}
{"time":"2009-05-07 15:16:11","price":11.52,"volume":1180}
{"time":"2009-05-07 15:16:11","price":11.52,"volume":422}
{"time":"2009-05-07 15:16:11","price":11.52,"volume":528}
{"time":"2009-05-07 15:16:13","price":11.525,"volume":1176}
{"time":"2009-05-07 15:16:14","price":11.525,"volume":466}
{"time":"2009-05-07 15:16:17","price":11.525,"volume":4198}
{"time":"2009-05-07 15:16:17","price":11.525,"volume":6594}
{"time":"2009-05-07 15:16:20","price":11.525,"volume":1336}
{"time":"2009-05-07 15:16:20","price":11.525,"volume":8664}
{"time":"2009-05-07 15:16:35","price":11.525,"volume":1336}
{"time":"2009-05-07 15:16:35","price":11.525,"volume":4664}
{"time":"2009-05-07 15:16:36","price":11.52,"volume":1594}
{"time":"2009-05-07 15:16:36","price":11.52,"volume":2370}
{"time":"2009-05-07 15:16:36","price":11.52,"volume":36}
{"time":"2009-05-07 15:16:45","price":11.525,"volume":1232}
{"time":"2009-05-07 15:16:50","price":11.52,"volume":4960}
{"time":"2009-05-07 15:16:50","price":11.52,"volume":88}
{"time":"2009-05-07 15:16:50","price":11.52,"volume":2484}
{"time":"2009-05-07 15:16:51","price":11.52,"volume":1000}
{"time":"2009-05-07 15:16:51","price":11.52,"volume":1746}
{"time":"2009-05-07 15:17:36","price":11.52,"volume":500}
{"time":"2009-05-07 15:18:43","price":11.52,"volume":1200}
{"time":"2009-05-07 15:19:19","price":11.52,"volume":2000}
{"time":"2009-05-07 15:20:04","price":11.51,"volume":5466}
{"time":"2009-05-07 15:20:04","price":11.51,"volume":3000}
{"time":"2009-05-07 15:20:04","price":11.51,"volume":1200}
{"time":"2009-05-07 15:20:04","price":11.51,"volume":640}
{"time":"2009-05-07 15:20:04","price":11.51,"volume":7500}
{"time":"2009-05-07 15:20:08","price":11.505,"volume":10000}
{"time":"2009-05-07 15:21:17","price":11.505,"volume":1376}
{"time":"2009-05-07 15:21:23","price":11.5,"volume":980}
{"time":"2009-05-07 15:21:46","price":11.51,"volume":660}
{"time":"2009-05-07 15:22:34","price":11.51,"volume":3058}
{"time":"2009-05-07 15:22:35","price":11.51,"volume":282}
{"time":"2009-05-07 15:22:35","price":11.51,"volume":9626}
{"time":"2009-05-07 15:22:50","price":11.51,"volume":114}
{"time":"2009-05-07 15:22:50","price":11.515,"volume":86}
{"time":"2009-05-07 15:23:40","price":11.51,"volume":1140}
{"time":"2009-05-07 15:24:17","price":11.505,"volume":800}
{"time":"2009-05-07 15:24:53","price":11.51,"volume":288}
{"time":"2009-05-07 15:24:53","price":11.51,"volume":2432}
{"time":"2009-05-07 15:25:19","price":11.51,"volume":3182}
{"time":"2009-05-07 15:26:26","price":11.515,"volume":1000}
{"time":"2009-05-07 15:26:26","price":11.515,"volume":80}
{"time":"2009-05-07 15:27:19","price":11.515,"volume":620}
{"time":"2009-05-07 15:27:19","price":11.515,"volume":612}
{"time":"2009-05-07 15:27:19","price":11.515,"volume":420}
{"time":"2009-05-07 15:27:19","price":11.515,"volume":124}
{"time":"2009-05-07 15:27:19","price":11.515,"volume":172}
{"time":"2009-05-07 15:27:19","price":11.515,"volume":52}
{"time":"2009-05-07 15:27:26","price":11.515,"volume":144}
{"time":"2009-05-07 15:27:26","price":11.515,"volume":9740}
{"time":"2009-05-07 15:27:26","price":11.515,"volume":1800}
{"time":"2009-05-07 15:27:47","price":11.51,"volume":12000}
{"time":"2009-05-07 15:27:56","price":11.52,"volume":14642}
{"time":"2009-05-07 15:27:57","price":11.515,"volume":1084}
{"time":"2009-05-07 15:27:57","price":11.515,"volume":1078}
{"time":"2009-05-07 15:28:04","price":11.515,"volume":722}
{"time":"2009-05-07 15:28:04","price":11.515,"volume":2346}
{"time":"2009-05-07 15:28:04","price":11.515,"volume":2300}
{"time":"2009-05-07 15:28:08","price":11.51,"volume":84}
{"time":"2009-05-07 15:28:08","price":11.51,"volume":2000}
{"time":"2009-05-07 15:28:08","price":11.51,"volume":1000}
{"time":"2009-05-07 15:28:08","price":11.51,"volume":1488}
{"time":"2009-05-07 15:28:08","price":11.51,"volume":1638}
{"time":"2009-05-07 15:28:08","price":11.51,"volume":4000}
{"time":"2009-05-07 15:28:08","price":11.51,"volume":400}
{"time":"2009-05-07 15:28:30","price":11.515,"volume":1532}
{"time":"2009-05-07 15:28:39","price":11.505,"volume":120}
{"time":"2009-05-07 15:29:09","price":11.515,"volume":2000}
{"time":"2009-05-07 15:29:26","price":11.515,"volume":500}
{"time":"2009-05-07 15:29:27","price":11.515,"volume":3000}
{"time":"2009-05-07 15:29:30","price":11.515,"volume":2616}
{"time":"2009-05-07 15:29:59","price":11.51,"volume":3600}
{"time":"2009-05-07 15:29:59","price":11.51,"volume":1762}
{"time":"2009-05-07 15:29:59","price":11.51,"volume":3600}
{"time":"2009-05-07 15:29:59","price":11.51,"volume":400}
{"time":"2009-05-07 15:29:59","price":11.51,"volume":600}
{"time":"2009-05-07 15:29:59","price":11.51,"volume":4206}
{"time":"2009-05-07 15:30:01","price":11.51,"volume":4556}
{"time":"2009-05-07 15:30:01","price":11.515,"volume":4556}
{"time":"2009-05-07 15:30:01","price":11.515,"volume":3156}
{"time":"2009-05-07 15:30:01","price":11.515,"volume":352}
{"time":"2009-05-07 15:30:01","price":11.515,"volume":460}
{"time":"2009-05-07 15:30:01","price":11.515,"volume":588}
{"time":"2009-05-07 15:30:01","price":11.52,"volume":2038}
{"time":"2009-05-07 15:30:01","price":11.52,"volume":14678}
{"time":"2009-05-07 15:30:01","price":11.52,"volume":3254}
{"time":"2009-05-07 15:30:01","price":11.52,"volume":29582}
{"time":"2009-05-07 15:30:01","price":11.52,"volume":8970}
{"time":"2009-05-07 15:30:01","price":11.52,"volume":8216}
{"time":"2009-05-07 15:30:01","price":11.52,"volume":4310}
{"time":"2009-05-07 15:30:01","price":11.52,"volume":3688}
{"time":"2009-05-07 15:30:01","price":11.52,"volume":6922}
{"time":"2009-05-07 15:30:01","price":11.52,"volume":4000}
{"time":"2009-05-07 15:30:01","price":11.525,"volume":3840}
{"time":"2009-05-07 15:30:01","price":11.525,"volume":264}
{"time":"2009-05-07 15:30:01","price":11.525,"volume":6000}
{"time":"2009-05-07 15:30:01","price":11.525,"volume":840}
{"time":"2009-05-07 15:30:01","price":11.525,"volume":2164}
{"time":"2009-05-07 15:30:01","price":11.525,"volume":332}
{"time":"2009-05-07 15:30:01","price":11.525,"volume":666}
{"time":"2009-05-07 15:30:01","price":11.525,"volume":856}
{"time":"2009-05-07 15:30:01","price":11.525,"volume":600}
{"time":"2009-05-07 15:30:01","price":11.525,"volume":542}
{"time":"2009-05-07 15:30:01","price":11.525,"volume":3972}
{"time":"2009-05-07 15:30:01","price":11.525,"volume":6028}
{"time":"2009-05-07 15:30:01","price":11.525,"volume":4000}
{"time":"2009-05-07 15:30:01","price":11.525,"volume":1440}
{"time":"2009-05-07 15:30:01","price":11.525,"volume":4908}
{"time":"2009-05-07 15:30:01","price":11.525,"volume":852}
{"time":"2009-05-07 15:30:01","price":11.525,"volume":132}
{"time":"2009-05-07 15:30:01","price":11.525,"volume":336}
{"time":"2009-05-07 15:30:01","price":11.525,"volume":266}
{"time":"2009-05-07 15:30:02","price":11.525,"volume":334}
{"time":"2009-05-07 15:30:02","price":11.525,"volume":376}
{"time":"2009-05-07 15:30:02","price":11.53,"volume":3290}
{"time":"2009-05-07 15:30:02","price":11.53,"volume":4000}
{"time":"2009-05-07 15:30:02","price":11.525,"volume":710}
{"time":"2009-05-07 15:30:02","price":11.525,"volume":2568}
{"time":"2009-05-07 15:30:02","price":11.525,"volume":1870}
{"time":"2009-05-07 15:30:02","price":11.53,"volume":2000}
{"time":"2009-05-07 15:30:02","price":11.53,"volume":810}
{"time":"2009-05-07 15:30:03","price":11.53,"volume":49430}
{"time":"2009-05-07 15:30:03","price":11.53,"volume":10000}
{"time":"2009-05-07 15:30:05","price":11.53,"volume":588}
{"time":"2009-05-07 15:30:05","price":11.525,"volume":10000}
{"time":"2009-05-07 15:30:05","price":11.525,"volume":6722}
{"time":"2009-05-07 15:30:05","price":11.525,"volume":2932}
{"time":"2009-05-07 15:30:06","price":11.525,"volume":10000}
{"time":"2009-05-07 15:30:07","price":11.525,"volume":2000}
{"time":"2009-05-07 15:30:07","price":11.525,"volume":2000}
{"time":"2009-05-07 15:30:07","price":11.52,"volume":7440}
{"time":"2009-05-07 15:30:07","price":11.52,"volume":3004}
{"time":"2009-05-07 15:30:10","price":11.515,"volume":11472}
{"time":"2009-05-07 15:30:14","price":11.52,"volume":2504}
{"time":"2009-05-07 15:30:22","price":11.53,"volume":20000}
{"time":"2009-05-07 15:30:22","price":11.53,"volume":20000}
{"time":"2009-05-07 15:30:22","price":11.53,"volume":9000}
{"time":"2009-05-07 15:30:24","price":11.525,"volume":3216}
{"time":"2009-05-07 15:30:25","price":11.525,"volume":1600}
{"time":"2009-05-07 15:30:25","price":11.52,"volume":2496}
{"time":"2009-05-07 15:30:25","price":11.52,"volume":10000}
{"time":"2009-05-07 15:30:25","price":11.52,"volume":2790}
{"time":"2009-05-07 15:30:25","price":11.52,"volume":3004}
{"time":"2009-05-07 15:30:34","price":11.52,"volume":4000}
{"time":"2009-05-07 15:30:39","price":11.525,"volume":2794}
{"time":"2009-05-07 15:30:39","price":11.525,"volume":4000}
{"time":"2009-05-07 15:30:39","price":11.53,"volume":2000}
{"time":"2009-05-07 15:30:39","price":11.53,"volume":1206}
{"time":"2009-05-07 15:30:39","price":11.52,"volume":1388}
{"time":"2009-05-07 15:30:40","price":11.525,"volume":1184}
{"time":"2009-05-07 15:30:40","price":11.525,"volume":816}
{"time":"2009-05-07 15:30:50","price":11.52,"volume":4000}
{"time":"2009-05-07 15:30:52","price":11.52,"volume":816}
{"time":"2009-05-07 15:30:56","price":11.52,"volume":1184}
{"time":"2009-05-07 15:30:57","price":11.525,"volume":400}
{"time":"2009-05-07 15:31:01","price":11.52,"volume":408}
{"time":"2009-05-07 15:31:10","price":11.52,"volume":98}
{"time":"2009-05-07 15:31:11","price":11.525,"volume":3216}
{"time":"2009-05-07 15:31:18","price":11.525,"volume":500}
{"time":"2009-05-07 15:31:18","price":11.525,"volume":3464}
{"time":"2009-05-07 15:31:18","price":11.525,"volume":36}
{"time":"2009-05-07 15:31:19","price":11.525,"volume":3110}
{"time":"2009-05-07 15:31:19","price":11.525,"volume":630}
{"time":"2009-05-07 15:31:20","price":11.525,"volume":2622}
{"time":"2009-05-07 15:31:23","price":11.525,"volume":10000}
{"time":"2009-05-07 15:31:23","price":11.525,"volume":4000}
{"time":"2009-05-07 15:31:23","price":11.525,"volume":2000}
{"time":"2009-05-07 15:31:23","price":11.52,"volume":18572}
{"time":"2009-05-07 15:31:23","price":11.52,"volume":3608}
{"time":"2009-05-07 15:31:23","price":11.52,"volume":1722}
{"time":"2009-05-07 15:31:23","price":11.52,"volume":2824}
{"time":"2009-05-07 15:31:23","price":11.52,"volume":4000}
{"time":"2009-05-07 15:31:23","price":11.52,"volume":6430}
{"time":"2009-05-07 15:31:23","price":11.52,"volume":8}
{"time":"2009-05-07 15:31:23","price":11.52,"volume":392}
{"time":"2009-05-07 15:31:24","price":11.515,"volume":5440}
{"time":"2009-05-07 15:31:24","price":11.515,"volume":9968}
{"time":"2009-05-07 15:31:24","price":11.515,"volume":2920}
{"time":"2009-05-07 15:31:25","price":11.515,"volume":12998}
{"time":"2009-05-07 15:31:25","price":11.515,"volume":57202}
{"time":"2009-05-07 15:31:25","price":11.515,"volume":2094}
{"time":"2009-05-07 15:31:25","price":11.515,"volume":906}
{"time":"2009-05-07 15:31:26","price":11.51,"volume":3798}
{"time":"2009-05-07 15:31:27","price":11.51,"volume":1202}
{"time":"2009-05-07 15:31:27","price":11.51,"volume":8468}
{"time":"2009-05-07 15:31:27","price":11.51,"volume":1532}
{"time":"2009-05-07 15:31:27","price":11.51,"volume":1300}
{"time":"2009-05-07 15:31:27","price":11.51,"volume":40}
{"time":"2009-05-07 15:31:27","price":11.51,"volume":800}
{"time":"2009-05-07 15:31:27","price":11.51,"volume":1316}
{"time":"2009-05-07 15:31:27","price":11.51,"volume":2116}
{"time":"2009-05-07 15:31:27","price":11.505,"volume":9880}
{"time":"2009-05-07 15:31:27","price":11.505,"volume":1800}
{"time":"2009-05-07 15:31:27","price":11.505,"volume":1970}
{"time":"2009-05-07 15:31:28","price":11.51,"volume":108}
{"time":"2009-05-07 15:31:29","price":11.505,"volume":5220}
{"time":"2009-05-07 15:31:42","price":11.515,"volume":138}
{"time":"2009-05-07 15:31:42","price":11.515,"volume":462}
{"time":"2009-05-07 15:31:42","price":11.515,"volume":1400}
{"time":"2009-05-07 15:31:42","price":11.515,"volume":18138}
{"time":"2009-05-07 15:31:43","price":11.515,"volume":3782}
{"time":"2009-05-07 15:31:43","price":11.515,"volume":182}
{"time":"2009-05-07 15:31:43","price":11.515,"volume":1022}
{"time":"2009-05-07 15:31:59","price":11.52,"volume":3618}
{"time":"2009-05-07 15:32:02","price":11.52,"volume":6382}
{"time":"2009-05-07 15:32:02","price":11.52,"volume":1000}
{"time":"2009-05-07 15:32:02","price":11.52,"volume":30}
{"time":"2009-05-07 15:32:16","price":11.525,"volume":3014}
{"time":"2009-05-07 15:32:25","price":11.53,"volume":440}
{"time":"2009-05-07 15:32:28","price":11.53,"volume":2400}
{"time":"2009-05-07 15:32:29","price":11.53,"volume":1000}
{"time":"2009-05-07 15:32:29","price":11.53,"volume":3150}
{"time":"2009-05-07 15:32:57","price":11.53,"volume":400}
{"time":"2009-05-07 15:32:58","price":11.53,"volume":1600}
{"time":"2009-05-07 15:32:58","price":11.53,"volume":3200}
{"time":"2009-05-07 15:32:58","price":11.53,"volume":7000}
{"time":"2009-05-07 15:33:05","price":11.535,"volume":3518}
{"time":"2009-05-07 15:33:19","price":11.53,"volume":1640}
{"time":"2009-05-07 15:33:19","price":11.535,"volume":2000}
{"time":"2009-05-07 15:34:06","price":11.53,"volume":1200}
{"time":"2009-05-07 15:34:06","price":11.53,"volume":800}
{"time":"2009-05-07 15:34:14","price":11.535,"volume":4482}
{"time":"2009-05-07 15:34:14","price":11.535,"volume":5518}
{"time":"2009-05-07 15:34:15","price":11.53,"volume":3322}
{"time":"2009-05-07 15:34:15","price":11.53,"volume":7600}
{"time":"2009-05-07 15:34:15","price":11.53,"volume":1064}
{"time":"2009-05-07 15:34:15","price":11.53,"volume":1454}
{"time":"2009-05-07 15:34:31","price":11.535,"volume":1000}
{"time":"2009-05-07 15:34:32","price":11.535,"volume":3482}
{"time":"2009-05-07 15:34:33","price":11.54,"volume":3602}
{"time":"2009-05-07 15:34:33","price":11.54,"volume":6106}
{"time":"2009-05-07 15:34:34","price":11.535,"volume":1262}
{"time":"2009-05-07 15:34:37","price":11.535,"volume":2044}
{"time":"2009-05-07 15:35:04","price":11.535,"volume":600}
{"time":"2009-05-07 15:35:17","price":11.535,"volume":1800}
{"time":"2009-05-07 15:35:17","price":11.535,"volume":4000}
{"time":"2009-05-07 15:35:17","price":11.535,"volume":934}
{"time":"2009-05-07 15:35:34","price":11.535,"volume":9066}
{"time":"2009-05-07 15:36:02","price":11.535,"volume":2710}
{"time":"2009-05-07 15:36:04","price":11.53,"volume":2546}
{"time":"2009-05-07 15:36:04","price":11.53,"volume":2000}
{"time":"2009-05-07 15:36:04","price":11.53,"volume":132}
{"time":"2009-05-07 15:36:04","price":11.53,"volume":770}
{"time":"2009-05-07 15:36:04","price":11.53,"volume":12960}
{"time":"2009-05-07 15:36:04","price":11.53,"volume":7082}
{"time":"2009-05-07 15:36:04","price":11.53,"volume":950}
{"time":"2009-05-07 15:36:04","price":11.53,"volume":2724}
{"time":"2009-05-07 15:36:04","price":11.53,"volume":1792}
{"time":"2009-05-07 15:36:44","price":11.525,"volume":2000}
{"time":"2009-05-07 15:36:44","price":11.525,"volume":2000}
{"time":"2009-05-07 15:36:44","price":11.525,"volume":716}
{"time":"2009-05-07 15:36:45","price":11.525,"volume":10000}
{"time":"2009-05-07 15:36:45","price":11.525,"volume":3042}
{"time":"2009-05-07 15:36:51","price":11.52,"volume":400}
{"time":"2009-05-07 15:36:51","price":11.52,"volume":2000}
{"time":"2009-05-07 15:36:51","price":11.52,"volume":742}
{"time":"2009-05-07 15:36:51","price":11.52,"volume":4000}
{"time":"2009-05-07 15:36:51","price":11.52,"volume":742}
{"time":"2009-05-07 15:36:52","price":11.52,"volume":5258}
{"time":"2009-05-07 15:36:52","price":11.52,"volume":800}
{"time":"2009-05-07 15:36:52","price":11.52,"volume":166}
{"time":"2009-05-07 15:36:53","price":11.52,"volume":290}
{"time":"2009-05-07 15:37:13","price":11.52,"volume":9710}
{"time":"2009-05-07 15:37:13","price":11.52,"volume":3554}
{"time":"2009-05-07 15:37:48","price":11.52,"volume":1384}
{"time":"2009-05-07 15:38:14","price":11.52,"volume":2000}
{"time":"2009-05-07 15:38:14","price":11.515,"volume":10000}
{"time":"2009-05-07 15:38:14","price":11.515,"volume":454}
{"time":"2009-05-07 15:38:14","price":11.515,"volume":1946}
{"time":"2009-05-07 15:38:14","price":11.515,"volume":3042}
{"time":"2009-05-07 15:38:14","price":11.515,"volume":2000}
{"time":"2009-05-07 15:38:14","price":11.515,"volume":1000}
{"time":"2009-05-07 15:38:14","price":11.515,"volume":6078}
{"time":"2009-05-07 15:38:14","price":11.515,"volume":2700}
{"time":"2009-05-07 15:38:15","price":11.515,"volume":2000}
{"time":"2009-05-07 15:38:22","price":11.515,"volume":2400}
{"time":"2009-05-07 15:38:22","price":11.515,"volume":250}
{"time":"2009-05-07 15:38:23","price":11.515,"volume":1000}
{"time":"2009-05-07 15:38:49","price":11.515,"volume":1200}
{"time":"2009-05-07 15:39:00","price":11.515,"volume":600}
{"time":"2009-05-07 15:39:00","price":11.51,"volume":100}
{"time":"2009-05-07 15:39:11","price":11.515,"volume":500}
{"time":"2009-05-07 15:39:13","price":11.515,"volume":3058}
{"time":"2009-05-07 15:39:13","price":11.515,"volume":4202}
{"time":"2009-05-07 15:39:15","price":11.515,"volume":2740}
{"time":"2009-05-07 15:39:30","price":11.515,"volume":616}
{"time":"2009-05-07 15:39:41","price":11.515,"volume":984}
{"time":"2009-05-07 15:39:52","price":11.515,"volume":400}
{"time":"2009-05-07 15:39:55","price":11.515,"volume":3600}
{"time":"2009-05-07 15:39:55","price":11.515,"volume":1692}
{"time":"2009-05-07 15:39:55","price":11.515,"volume":1660}
{"time":"2009-05-07 15:39:55","price":11.515,"volume":3454}
{"time":"2009-05-07 15:39:55","price":11.515,"volume":356}
{"time":"2009-05-07 15:40:09","price":11.515,"volume":9238}
{"time":"2009-05-07 15:40:09","price":11.515,"volume":1400}
{"time":"2009-05-07 15:40:26","price":11.515,"volume":2626}
{"time":"2009-05-07 15:40:27","price":11.515,"volume":436}
{"time":"2009-05-07 15:40:27","price":11.515,"volume":636}
{"time":"2009-05-07 15:40:27","price":11.51,"volume":5976}
{"time":"2009-05-07 15:40:27","price":11.51,"volume":2078}
{"time":"2009-05-07 15:40:30","price":11.51,"volume":1846}
{"time":"2009-05-07 15:40:30","price":11.51,"volume":10000}
{"time":"2009-05-07 15:40:30","price":11.51,"volume":964}
{"time":"2009-05-07 15:40:30","price":11.51,"volume":3188}
{"time":"2009-05-07 15:40:30","price":11.51,"volume":3890}
{"time":"2009-05-07 15:40:30","price":11.51,"volume":2472}
{"time":"2009-05-07 15:40:30","price":11.51,"volume":2160}
{"time":"2009-05-07 15:40:32","price":11.51,"volume":1032}
{"time":"2009-05-07 15:40:32","price":11.51,"volume":752}
{"time":"2009-05-07 15:40:32","price":11.51,"volume":646}
{"time":"2009-05-07 15:40:32","price":11.51,"volume":1244}
{"time":"2009-05-07 15:40:32","price":11.51,"volume":454}
{"time":"2009-05-07 15:40:33","price":11.51,"volume":396}
{"time":"2009-05-07 15:40:33","price":11.51,"volume":662}
{"time":"2009-05-07 15:40:34","price":11.515,"volume":900}
{"time":"2009-05-07 15:41:21","price":11.51,"volume":3554}
{"time":"2009-05-07 15:41:21","price":11.51,"volume":446}
{"time":"2009-05-07 15:41:28","price":11.515,"volume":4186}
{"time":"2009-05-07 15:41:29","price":11.51,"volume":422}
{"time":"2009-05-07 15:41:29","price":11.51,"volume":20000}
{"time":"2009-05-07 15:41:29","price":11.51,"volume":2000}
{"time":"2009-05-07 15:41:29","price":11.505,"volume":2000}
{"time":"2009-05-07 15:41:29","price":11.505,"volume":1000}
{"time":"2009-05-07 15:41:29","price":11.505,"volume":10000}
{"time":"2009-05-07 15:41:29","price":11.505,"volume":10000}
{"time":"2009-05-07 15:41:29","price":11.505,"volume":1000}
{"time":"2009-05-07 15:41:29","price":11.505,"volume":1564}
{"time":"2009-05-07 15:41:29","price":11.505,"volume":1200}
{"time":"2009-05-07 15:41:29","price":11.505,"volume":16966}
{"time":"2009-05-07 15:41:29","price":11.505,"volume":2938}
{"time":"2009-05-07 15:41:29","price":11.505,"volume":6000}
{"time":"2009-05-07 15:41:29","price":11.505,"volume":3000}
{"time":"2009-05-07 15:41:29","price":11.505,"volume":3000}
{"time":"2009-05-07 15:41:29","price":11.505,"volume":6000}
{"time":"2009-05-07 15:41:29","price":11.505,"volume":2000}
{"time":"2009-05-07 15:41:29","price":11.505,"volume":2000}
{"time":"2009-05-07 15:41:29","price":11.505,"volume":400}
{"time":"2009-05-07 15:41:29","price":11.505,"volume":1600}
{"time":"2009-05-07 15:41:29","price":11.505,"volume":2400}
{"time":"2009-05-07 15:41:29","price":11.505,"volume":200}
{"time":"2009-05-07 15:41:30","price":11.505,"volume":5800}
{"time":"2009-05-07 15:41:30","price":11.505,"volume":4200}
{"time":"2009-05-07 15:41:31","price":11.505,"volume":6000}
{"time":"2009-05-07 15:41:31","price":11.505,"volume":6920}
{"time":"2009-05-07 15:41:31","price":11.505,"volume":25840}
{"time":"2009-05-07 15:41:32","price":11.505,"volume":6000}
{"time":"2009-05-07 15:41:32","price":11.505,"volume":12000}
{"time":"2009-05-07 15:41:34","price":11.505,"volume":6000}
{"time":"2009-05-07 15:41:34","price":11.505,"volume":8240}
{"time":"2009-05-07 15:41:35","price":11.5,"volume":700}
{"time":"2009-05-07 15:41:49","price":11.505,"volume":4996}
{"time":"2009-05-07 15:41:53","price":11.505,"volume":1004}
{"time":"2009-05-07 15:41:53","price":11.505,"volume":7862}
{"time":"2009-05-07 15:41:53","price":11.505,"volume":4000}
{"time":"2009-05-07 15:41:55","price":11.505,"volume":4208}
{"time":"2009-05-07 15:42:17","price":11.505,"volume":1792}
{"time":"2009-05-07 15:42:17","price":11.505,"volume":1702}
{"time":"2009-05-07 15:42:20","price":11.505,"volume":3158}
{"time":"2009-05-07 15:42:20","price":11.505,"volume":1082}
{"time":"2009-05-07 15:42:21","price":11.505,"volume":58}
{"time":"2009-05-07 15:42:21","price":11.505,"volume":7942}
{"time":"2009-05-07 15:42:24","price":11.505,"volume":3128}
{"time":"2009-05-07 15:42:31","price":11.505,"volume":1160}
{"time":"2009-05-07 15:42:31","price":11.505,"volume":1000}
{"time":"2009-05-07 15:43:14","price":11.505,"volume":400}
{"time":"2009-05-07 15:43:21","price":11.5,"volume":19300}
{"time":"2009-05-07 15:43:21","price":11.5,"volume":74000}
{"time":"2009-05-07 15:43:21","price":11.5,"volume":2000}
{"time":"2009-05-07 15:43:21","price":11.5,"volume":2000}
{"time":"2009-05-07 15:43:21","price":11.5,"volume":1000}
{"time":"2009-05-07 15:43:21","price":11.5,"volume":200}
{"time":"2009-05-07 15:43:21","price":11.5,"volume":2000}
{"time":"2009-05-07 15:43:21","price":11.5,"volume":2000}
{"time":"2009-05-07 15:43:21","price":11.5,"volume":1500}
{"time":"2009-05-07 15:43:21","price":11.5,"volume":2000}
{"time":"2009-05-07 15:43:21","price":11.5,"volume":64}
{"time":"2009-05-07 15:43:21","price":11.5,"volume":4556}
{"time":"2009-05-07 15:43:21","price":11.5,"volume":1564}
{"time":"2009-05-07 15:43:21","price":11.5,"volume":2810}
{"time":"2009-05-07 15:43:21","price":11.5,"volume":6778}
{"time":"2009-05-07 15:43:21","price":11.5,"volume":4158}
{"time":"2009-05-07 15:43:22","price":11.5,"volume":1782}
{"time":"2009-05-07 15:43:36","price":11.5,"volume":1424}
{"time":"2009-05-07 15:43:49","price":11.5,"volume":4000}
{"time":"2009-05-07 15:44:28","price":11.5,"volume":2000}
{"time":"2009-05-07 15:44:38","price":11.5,"volume":3000}
{"time":"2009-05-07 15:44:55","price":11.5,"volume":16000}
{"time":"2009-05-07 15:44:56","price":11.5,"volume":2832}
{"time":"2009-05-07 15:45:06","price":11.5,"volume":2192}
{"time":"2009-05-07 15:45:08","price":11.5,"volume":800}
{"time":"2009-05-07 15:45:14","price":11.5,"volume":1200}
{"time":"2009-05-07 15:45:17","price":11.5,"volume":4778}
{"time":"2009-05-07 15:45:19","price":11.5,"volume":17916}
{"time":"2009-05-07 15:45:21","price":11.5,"volume":400}
{"time":"2009-05-07 15:45:22","price":11.5,"volume":10392}
{"time":"2009-05-07 15:45:26","price":11.495,"volume":6000}
{"time":"2009-05-07 15:45:26","price":11.495,"volume":2000}
{"time":"2009-05-07 15:45:27","price":11.5,"volume":630}
{"time":"2009-05-07 15:45:29","price":11.5,"volume":4724}
{"time":"2009-05-07 15:45:29","price":11.5,"volume":5276}
{"time":"2009-05-07 15:45:38","price":11.5,"volume":400}
{"time":"2009-05-07 15:45:42","price":11.5,"volume":4000}
{"time":"2009-05-07 15:45:42","price":11.5,"volume":2482}
{"time":"2009-05-07 15:45:42","price":11.5,"volume":1060}
{"time":"2009-05-07 15:45:42","price":11.5,"volume":4112}
{"time":"2009-05-07 15:45:50","price":11.5,"volume":400}
{"time":"2009-05-07 15:45:50","price":11.5,"volume":8262}
{"time":"2009-05-07 15:46:18","price":11.505,"volume":480}
{"time":"2009-05-07 15:46:31","price":11.5,"volume":3642}
{"time":"2009-05-07 15:46:31","price":11.5,"volume":4134}
{"time":"2009-05-07 15:46:54","price":11.505,"volume":40}
{"time":"2009-05-07 15:46:59","price":11.5,"volume":10000}
{"time":"2009-05-07 15:47:15","price":11.505,"volume":5200}
{"time":"2009-05-07 15:47:21","price":11.5,"volume":200}
{"time":"2009-05-07 15:47:37","price":11.505,"volume":1102}
{"time":"2009-05-07 15:47:37","price":11.505,"volume":1000}
{"time":"2009-05-07 15:47:48","price":11.5,"volume":200}
{"time":"2009-05-07 15:47:59","price":11.505,"volume":184}
{"time":"2009-05-07 15:47:59","price":11.505,"volume":2798}
{"time":"2009-05-07 15:47:59","price":11.505,"volume":3092}
{"time":"2009-05-07 15:48:03","price":11.5,"volume":4562}
{"time":"2009-05-07 15:48:03","price":11.5,"volume":3200}
{"time":"2009-05-07 15:48:03","price":11.5,"volume":2886}
{"time":"2009-05-07 15:48:07","price":11.5,"volume":720}
{"time":"2009-05-07 15:48:10","price":11.5,"volume":4394}
{"time":"2009-05-07 15:48:10","price":11.5,"volume":2000}
{"time":"2009-05-07 15:48:10","price":11.5,"volume":1870}
{"time":"2009-05-07 15:48:10","price":11.5,"volume":2112}
{"time":"2009-05-07 15:48:10","price":11.5,"volume":3470}
{"time":"2009-05-07 15:48:13","price":11.5,"volume":800}
{"time":"2009-05-07 15:48:45","price":11.5,"volume":200}
{"time":"2009-05-07 15:49:02","price":11.5,"volume":4200}
{"time":"2009-05-07 15:49:31","price":11.5,"volume":1200}
{"time":"2009-05-07 15:49:39","price":11.5,"volume":400}
{"time":"2009-05-07 15:49:39","price":11.5,"volume":2600}
{"time":"2009-05-07 15:49:39","price":11.5,"volume":6000}
{"time":"2009-05-07 15:49:39","price":11.5,"volume":2000}
{"time":"2009-05-07 15:49:39","price":11.5,"volume":2000}
{"time":"2009-05-07 15:49:48","price":11.5,"volume":1160}
{"time":"2009-05-07 15:50:01","price":11.495,"volume":18000}
{"time":"2009-05-07 15:50:01","price":11.495,"volume":7456}
{"time":"2009-05-07 15:50:01","price":11.5,"volume":100}
{"time":"2009-05-07 15:50:24","price":11.5,"volume":740}
{"time":"2009-05-07 15:50:24","price":11.5,"volume":260}
{"time":"2009-05-07 15:50:25","price":11.5,"volume":2818}
{"time":"2009-05-07 15:50:32","price":11.5,"volume":3182}
{"time":"2009-05-07 15:51:00","price":11.495,"volume":2000}
{"time":"2009-05-07 15:51:00","price":11.495,"volume":3000}
{"time":"2009-05-07 15:51:00","price":11.495,"volume":1000}
{"time":"2009-05-07 15:51:00","price":11.495,"volume":2106}
{"time":"2009-05-07 15:51:00","price":11.495,"volume":3134}
{"time":"2009-05-07 15:51:05","price":11.495,"volume":1000}
{"time":"2009-05-07 15:52:02","price":11.495,"volume":1700}
{"time":"2009-05-07 15:52:02","price":11.49,"volume":300}
{"time":"2009-05-07 15:52:02","price":11.49,"volume":2000}
{"time":"2009-05-07 15:52:02","price":11.49,"volume":600}
{"time":"2009-05-07 15:52:02","price":11.49,"volume":1400}
{"time":"2009-05-07 15:52:02","price":11.49,"volume":600}
{"time":"2009-05-07 15:52:02","price":11.49,"volume":2000}
{"time":"2009-05-07 15:52:02","price":11.495,"volume":600}
{"time":"2009-05-07 15:52:02","price":11.49,"volume":2000}
{"time":"2009-05-07 15:52:02","price":11.49,"volume":1200}
{"time":"2009-05-07 15:52:02","price":11.49,"volume":800}
{"time":"2009-05-07 15:52:03","price":11.495,"volume":400}
{"time":"2009-05-07 15:52:03","price":11.495,"volume":800}
{"time":"2009-05-07 15:52:03","price":11.495,"volume":200}
{"time":"2009-05-07 15:52:03","price":11.495,"volume":600}
{"time":"2009-05-07 15:52:03","price":11.495,"volume":400}
{"time":"2009-05-07 15:52:03","price":11.49,"volume":1000}
{"time":"2009-05-07 15:52:03","price":11.49,"volume":600}
{"time":"2009-05-07 15:52:03","price":11.495,"volume":400}
{"time":"2009-05-07 15:52:03","price":11.49,"volume":1000}
{"time":"2009-05-07 15:52:17","price":11.49,"volume":2264}
{"time":"2009-05-07 15:52:43","price":11.495,"volume":1000}
{"time":"2009-05-07 15:52:43","price":11.495,"volume":1000}
{"time":"2009-05-07 15:52:43","price":11.495,"volume":600}
{"time":"2009-05-07 15:52:43","price":11.49,"volume":1400}
{"time":"2009-05-07 15:52:43","price":11.49,"volume":704}
{"time":"2009-05-07 15:52:43","price":11.49,"volume":1296}
{"time":"2009-05-07 15:52:45","price":11.5,"volume":440}
{"time":"2009-05-07 15:52:47","price":11.5,"volume":4000}
{"time":"2009-05-07 15:53:22","price":11.495,"volume":1420}
{"time":"2009-05-07 15:53:22","price":11.495,"volume":580}
{"time":"2009-05-07 15:53:27","price":11.495,"volume":4}
{"time":"2009-05-07 15:53:27","price":11.495,"volume":1216}
{"time":"2009-05-07 15:53:32","price":11.49,"volume":2940}
{"time":"2009-05-07 15:53:32","price":11.49,"volume":400}
{"time":"2009-05-07 15:53:32","price":11.49,"volume":76660}
{"time":"2009-05-07 15:53:38","price":11.495,"volume":64}
{"time":"2009-05-07 15:53:38","price":11.495,"volume":20568}
{"time":"2009-05-07 15:53:38","price":11.5,"volume":1560}
{"time":"2009-05-07 15:53:38","price":11.5,"volume":3318}
{"time":"2009-05-07 15:53:40","price":11.5,"volume":2000}
{"time":"2009-05-07 15:54:11","price":11.5,"volume":3800}
{"time":"2009-05-07 15:54:14","price":11.49,"volume":300}
{"time":"2009-05-07 15:54:16","price":11.495,"volume":2296}
{"time":"2009-05-07 15:54:17","price":11.5,"volume":12962}
{"time":"2009-05-07 15:54:17","price":11.5,"volume":3948}
{"time":"2009-05-07 15:54:17","price":11.5,"volume":20000}
{"time":"2009-05-07 15:54:17","price":11.5,"volume":1214}
{"time":"2009-05-07 15:54:17","price":11.5,"volume":6000}
{"time":"2009-05-07 15:54:17","price":11.5,"volume":3048}
{"time":"2009-05-07 15:54:17","price":11.5,"volume":4394}
{"time":"2009-05-07 15:54:17","price":11.5,"volume":81140}
{"time":"2009-05-07 15:54:17","price":11.5,"volume":8418}
{"time":"2009-05-07 15:54:21","price":11.505,"volume":20000}
{"time":"2009-05-07 15:54:21","price":11.505,"volume":3000}
{"time":"2009-05-07 15:54:21","price":11.505,"volume":4000}
{"time":"2009-05-07 15:54:21","price":11.505,"volume":3000}
{"time":"2009-05-07 15:54:24","price":11.505,"volume":6000}
{"time":"2009-05-07 15:54:58","price":11.505,"volume":1600}
{"time":"2009-05-07 15:55:03","price":11.505,"volume":3800}
{"time":"2009-05-07 15:55:03","price":11.505,"volume":1200}
{"time":"2009-05-07 15:55:07","price":11.505,"volume":800}
{"time":"2009-05-07 15:55:07","price":11.505,"volume":400}
{"time":"2009-05-07 15:55:08","price":11.5,"volume":58876}
{"time":"2009-05-07 15:55:08","price":11.5,"volume":3000}
{"time":"2009-05-07 15:55:08","price":11.5,"volume":2104}
{"time":"2009-05-07 15:55:08","price":11.5,"volume":1022}
{"time":"2009-05-07 15:55:08","price":11.5,"volume":4536}
{"time":"2009-05-07 15:55:09","price":11.5,"volume":6764}
{"time":"2009-05-07 15:55:10","price":11.5,"volume":3236}
{"time":"2009-05-07 15:55:20","price":11.5,"volume":1842}
{"time":"2009-05-07 15:55:20","price":11.5,"volume":13378}
{"time":"2009-05-07 15:55:20","price":11.5,"volume":2000}
{"time":"2009-05-07 15:55:56","price":11.5,"volume":12000}
{"time":"2009-05-07 15:55:56","price":11.5,"volume":28000}
{"time":"2009-05-07 15:56:39","price":11.5,"volume":4000}
{"time":"2009-05-07 15:56:42","price":11.5,"volume":8000}
{"time":"2009-05-07 15:56:42","price":11.5,"volume":2000}
{"time":"2009-05-07 15:56:42","price":11.5,"volume":3022}
{"time":"2009-05-07 15:56:52","price":11.495,"volume":7256}
{"time":"2009-05-07 15:56:52","price":11.495,"volume":2744}
{"time":"2009-05-07 15:56:52","price":11.495,"volume":1012}
{"time":"2009-05-07 15:56:52","price":11.495,"volume":8988}
{"time":"2009-05-07 15:56:52","price":11.495,"volume":800}
{"time":"2009-05-07 15:56:54","price":11.495,"volume":2000}
{"time":"2009-05-07 15:56:55","price":11.495,"volume":200}
{"time":"2009-05-07 15:56:56","price":11.5,"volume":892}
{"time":"2009-05-07 15:57:00","price":11.495,"volume":200}
{"time":"2009-05-07 15:57:01","price":11.495,"volume":1600}
{"time":"2009-05-07 15:57:06","price":11.49,"volume":40}
{"time":"2009-05-07 15:57:10","price":11.49,"volume":3300}
{"time":"2009-05-07 15:57:10","price":11.49,"volume":600}
{"time":"2009-05-07 15:57:10","price":11.49,"volume":5438}
{"time":"2009-05-07 15:57:10","price":11.49,"volume":14262}
{"time":"2009-05-07 15:57:10","price":11.49,"volume":1262}
{"time":"2009-05-07 15:57:10","price":11.49,"volume":2000}
{"time":"2009-05-07 15:57:10","price":11.49,"volume":2168}
{"time":"2009-05-07 15:57:10","price":11.49,"volume":956}
{"time":"2009-05-07 15:57:10","price":11.49,"volume":1520}
{"time":"2009-05-07 15:57:10","price":11.49,"volume":814}
{"time":"2009-05-07 15:57:10","price":11.49,"volume":9338}
{"time":"2009-05-07 15:57:10","price":11.49,"volume":55156}
{"time":"2009-05-07 15:57:10","price":11.49,"volume":14046}
{"time":"2009-05-07 15:57:10","price":11.49,"volume":1460}
{"time":"2009-05-07 15:57:10","price":11.49,"volume":6440}
{"time":"2009-05-07 15:57:10","price":11.49,"volume":9484}
{"time":"2009-05-07 15:57:10","price":11.49,"volume":2962}
{"time":"2009-05-07 15:57:10","price":11.49,"volume":4100}
{"time":"2009-05-07 15:57:10","price":11.49,"volume":50000}
{"time":"2009-05-07 15:57:12","price":11.49,"volume":6216}
{"time":"2009-05-07 15:57:58","price":11.495,"volume":10000}
{"time":"2009-05-07 15:58:00","price":11.495,"volume":3290}
{"time":"2009-05-07 15:58:23","price":11.5,"volume":1060}
{"time":"2009-05-07 15:58:24","price":11.5,"volume":2000}
{"time":"2009-05-07 15:58:40","price":11.5,"volume":2000}
{"time":"2009-05-07 15:58:44","price":11.5,"volume":100}
{"time":"2009-05-07 15:59:25","price":11.495,"volume":1578}
{"time":"2009-05-07 15:59:33","price":11.495,"volume":8422}
{"time":"2009-05-07 15:59:40","price":11.495,"volume":1532}
{"time":"2009-05-07 15:59:47","price":11.49,"volume":980}
{"time":"2009-05-07 15:59:52","price":11.5,"volume":800}
{"time":"2009-05-07 16:00:13","price":11.49,"volume":9020}
{"time":"2009-05-07 16:00:13","price":11.49,"volume":2112}
{"time":"2009-05-07 16:00:13","price":11.49,"volume":200}
{"time":"2009-05-07 16:00:13","price":11.49,"volume":2000}
{"time":"2009-05-07 16:00:13","price":11.49,"volume":258}
{"time":"2009-05-07 16:00:13","price":11.49,"volume":1502}
{"time":"2009-05-07 16:00:13","price":11.49,"volume":3000}
{"time":"2009-05-07 16:00:13","price":11.49,"volume":7600}
{"time":"2009-05-07 16:00:13","price":11.49,"volume":10798}
{"time":"2009-05-07 16:00:13","price":11.49,"volume":3400}
{"time":"2009-05-07 16:00:13","price":11.49,"volume":20}
{"time":"2009-05-07 16:00:15","price":11.485,"volume":2400}
{"time":"2009-05-07 16:00:15","price":11.485,"volume":6022}
{"time":"2009-05-07 16:00:16","price":11.485,"volume":13978}
{"time":"2009-05-07 16:00:16","price":11.485,"volume":3910}
{"time":"2009-05-07 16:00:16","price":11.485,"volume":1600}
{"time":"2009-05-07 16:00:16","price":11.485,"volume":1606}
{"time":"2009-05-07 16:00:16","price":11.485,"volume":180}
{"time":"2009-05-07 16:00:17","price":11.48,"volume":10000}
{"time":"2009-05-07 16:00:19","price":11.48,"volume":1134}
{"time":"2009-05-07 16:00:19","price":11.48,"volume":8866}
{"time":"2009-05-07 16:00:19","price":11.48,"volume":2000}
{"time":"2009-05-07 16:00:19","price":11.48,"volume":300}
{"time":"2009-05-07 16:00:19","price":11.48,"volume":5260}
{"time":"2009-05-07 16:00:19","price":11.48,"volume":600}
{"time":"2009-05-07 16:00:19","price":11.48,"volume":20000}
{"time":"2009-05-07 16:00:19","price":11.48,"volume":220}
{"time":"2009-05-07 16:00:19","price":11.48,"volume":2200}
{"time":"2009-05-07 16:00:19","price":11.48,"volume":1100}
{"time":"2009-05-07 16:00:19","price":11.48,"volume":600}
{"time":"2009-05-07 16:00:19","price":11.48,"volume":240}
{"time":"2009-05-07 16:00:19","price":11.48,"volume":4296}
{"time":"2009-05-07 16:00:19","price":11.475,"volume":11516}
{"time":"2009-05-07 16:00:19","price":11.475,"volume":8484}
{"time":"2009-05-07 16:00:19","price":11.475,"volume":3238}
{"time":"2009-05-07 16:00:20","price":11.475,"volume":762}
{"time":"2009-05-07 16:00:21","price":11.47,"volume":180}
{"time":"2009-05-07 16:00:21","price":11.47,"volume":11546}
{"time":"2009-05-07 16:00:21","price":11.47,"volume":7876}
{"time":"2009-05-07 16:00:21","price":11.47,"volume":10578}
{"time":"2009-05-07 16:00:21","price":11.47,"volume":200}
{"time":"2009-05-07 16:00:21","price":11.47,"volume":990}
{"time":"2009-05-07 16:00:21","price":11.47,"volume":1010}
{"time":"2009-05-07 16:00:21","price":11.47,"volume":800}
{"time":"2009-05-07 16:00:21","price":11.47,"volume":800}
{"time":"2009-05-07 16:00:21","price":11.47,"volume":3000}
{"time":"2009-05-07 16:00:21","price":11.47,"volume":4200}
{"time":"2009-05-07 16:00:21","price":11.47,"volume":222}
{"time":"2009-05-07 16:00:22","price":11.465,"volume":4466}
{"time":"2009-05-07 16:00:22","price":11.47,"volume":936}
{"time":"2009-05-07 16:00:22","price":11.465,"volume":1678}
{"time":"2009-05-07 16:00:22","price":11.465,"volume":4306}
{"time":"2009-05-07 16:00:22","price":11.465,"volume":9550}
{"time":"2009-05-07 16:00:23","price":11.46,"volume":200}
{"time":"2009-05-07 16:00:23","price":11.46,"volume":200}
{"time":"2009-05-07 16:00:23","price":11.46,"volume":316}
{"time":"2009-05-07 16:00:23","price":11.46,"volume":5000}
{"time":"2009-05-07 16:00:23","price":11.46,"volume":1000}
{"time":"2009-05-07 16:00:23","price":11.46,"volume":120}
{"time":"2009-05-07 16:00:23","price":11.46,"volume":400}
{"time":"2009-05-07 16:00:23","price":11.46,"volume":20000}
{"time":"2009-05-07 16:00:23","price":11.46,"volume":320}
{"time":"2009-05-07 16:00:23","price":11.46,"volume":1082}
{"time":"2009-05-07 16:00:24","price":11.46,"volume":152}
{"time":"2009-05-07 16:00:24","price":11.455,"volume":70}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":2000}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":800}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":2000}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":2000}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":200}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":400}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":380}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":846}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":20000}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":300}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":200}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":200}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":20}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":2000}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":400}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":30516}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":2000}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":2100}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":1000}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":1000}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":20000}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":200}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":2000}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":400}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":1000}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":200}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":200}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":200}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":200}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":20000}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":200}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":2000}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":840}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":15138}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":1000}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":1000}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":2000}
{"time":"2009-05-07 16:00:25","price":11.45,"volume":1140}
{"time":"2009-05-07 16:00:26","price":11.45,"volume":3022}
{"time":"2009-05-07 16:00:26","price":11.45,"volume":3838}
{"time":"2009-05-07 16:00:26","price":11.45,"volume":28756}
{"time":"2009-05-07 16:00:26","price":11.45,"volume":1760}
{"time":"2009-05-07 16:00:26","price":11.45,"volume":1000}
{"time":"2009-05-07 16:00:26","price":11.45,"volume":200}
{"time":"2009-05-07 16:00:26","price":11.45,"volume":1000}
{"time":"2009-05-07 16:00:26","price":11.45,"volume":234}
{"time":"2009-05-07 16:00:26","price":11.45,"volume":2270}
{"time":"2009-05-07 16:00:26","price":11.45,"volume":8720}
{"time":"2009-05-07 16:00:26","price":11.45,"volume":16972}
{"time":"2009-05-07 16:00:26","price":11.45,"volume":2554}
{"time":"2009-05-07 16:00:26","price":11.455,"volume":2000}
{"time":"2009-05-07 16:00:26","price":11.455,"volume":2000}
{"time":"2009-05-07 16:00:27","price":11.455,"volume":2000}
{"time":"2009-05-07 16:00:28","price":11.45,"volume":14546}
{"time":"2009-05-07 16:00:28","price":11.45,"volume":13566}
{"time":"2009-05-07 16:00:28","price":11.45,"volume":2404}
{"time":"2009-05-07 16:00:28","price":11.45,"volume":420}
{"time":"2009-05-07 16:00:28","price":11.45,"volume":234}
{"time":"2009-05-07 16:00:28","price":11.45,"volume":3734}
{"time":"2009-05-07 16:00:28","price":11.45,"volume":6138}
{"time":"2009-05-07 16:00:28","price":11.45,"volume":24378}
{"time":"2009-05-07 16:00:28","price":11.45,"volume":4442}
{"time":"2009-05-07 16:00:28","price":11.45,"volume":6404}
{"time":"2009-05-07 16:00:28","price":11.45,"volume":1922}
{"time":"2009-05-07 16:00:28","price":11.445,"volume":4770}
{"time":"2009-05-07 16:00:28","price":11.445,"volume":5000}
{"time":"2009-05-07 16:00:29","price":11.45,"volume":206}
{"time":"2009-05-07 16:00:30","price":11.44,"volume":3406}
{"time":"2009-05-07 16:00:30","price":11.44,"volume":1100}
{"time":"2009-05-07 16:00:30","price":11.44,"volume":400}
{"time":"2009-05-07 16:00:30","price":11.44,"volume":1100}
{"time":"2009-05-07 16:00:30","price":11.44,"volume":400}
{"time":"2009-05-07 16:00:30","price":11.44,"volume":660}
{"time":"2009-05-07 16:00:30","price":11.44,"volume":4000}
{"time":"2009-05-07 16:00:30","price":11.44,"volume":164}
{"time":"2009-05-07 16:00:31","price":11.43,"volume":200}
{"time":"2009-05-07 16:00:31","price":11.43,"volume":4000}
{"time":"2009-05-07 16:00:31","price":11.43,"volume":1400}
{"time":"2009-05-07 16:00:31","price":11.43,"volume":600}
{"time":"2009-05-07 16:00:31","price":11.43,"volume":4000}
{"time":"2009-05-07 16:00:31","price":11.43,"volume":30000}
{"time":"2009-05-07 16:00:31","price":11.43,"volume":10000}
{"time":"2009-05-07 16:00:31","price":11.43,"volume":10000}
{"time":"2009-05-07 16:00:31","price":11.43,"volume":3000}
{"time":"2009-05-07 16:00:31","price":11.43,"volume":278}
{"time":"2009-05-07 16:00:32","price":11.43,"volume":400}
{"time":"2009-05-07 16:00:33","price":11.43,"volume":7172}
{"time":"2009-05-07 16:00:33","price":11.43,"volume":3852}
{"time":"2009-05-07 16:00:33","price":11.43,"volume":4240}
{"time":"2009-05-07 16:00:35","price":11.43,"volume":64}
{"time":"2009-05-07 16:00:35","price":11.43,"volume":182}
{"time":"2009-05-07 16:00:35","price":11.43,"volume":6160}
{"time":"2009-05-07 16:00:36","price":11.43,"volume":48}
{"time":"2009-05-07 16:00:36","price":11.425,"volume":500}
{"time":"2009-05-07 16:00:36","price":11.425,"volume":300}
{"time":"2009-05-07 16:00:36","price":11.425,"volume":1200}
{"time":"2009-05-07 16:00:36","price":11.425,"volume":2114}
{"time":"2009-05-07 16:00:36","price":11.42,"volume":106}
{"time":"2009-05-07 16:00:36","price":11.42,"volume":310}
{"time":"2009-05-07 16:00:36","price":11.42,"volume":1584}
{"time":"2009-05-07 16:00:36","price":11.42,"volume":2000}
{"time":"2009-05-07 16:00:36","price":11.42,"volume":1000}
{"time":"2009-05-07 16:00:36","price":11.42,"volume":1000}
{"time":"2009-05-07 16:00:36","price":11.42,"volume":416}
{"time":"2009-05-07 16:00:36","price":11.42,"volume":180}
{"time":"2009-05-07 16:00:36","price":11.43,"volume":2400}
{"time":"2009-05-07 16:00:36","price":11.42,"volume":3000}
{"time":"2009-05-07 16:00:36","price":11.425,"volume":2000}
{"time":"2009-05-07 16:00:36","price":11.43,"volume":38626}
{"time":"2009-05-07 16:00:36","price":11.43,"volume":200}
{"time":"2009-05-07 16:00:36","price":11.43,"volume":2800}
{"time":"2009-05-07 16:00:36","price":11.43,"volume":1420}
{"time":"2009-05-07 16:00:36","price":11.425,"volume":18000}
{"time":"2009-05-07 16:00:37","price":11.42,"volume":268}
{"time":"2009-05-07 16:00:37","price":11.43,"volume":2446}
{"time":"2009-05-07 16:00:37","price":11.425,"volume":2400}
{"time":"2009-05-07 16:00:37","price":11.43,"volume":7554}
{"time":"2009-05-07 16:00:37","price":11.43,"volume":578}
{"time":"2009-05-07 16:00:39","price":11.435,"volume":458}
{"time":"2009-05-07 16:00:39","price":11.435,"volume":6000}
{"time":"2009-05-07 16:00:39","price":11.435,"volume":2812}
{"time":"2009-05-07 16:00:39","price":11.435,"volume":6000}
{"time":"2009-05-07 16:00:39","price":11.435,"volume":3992}
{"time":"2009-05-07 16:00:40","price":11.435,"volume":738}
{"time":"2009-05-07 16:00:41","price":11.44,"volume":1000}
{"time":"2009-05-07 16:00:44","price":11.44,"volume":1000}
{"time":"2009-05-07 16:00:44","price":11.44,"volume":3018}
{"time":"2009-05-07 16:00:44","price":11.44,"volume":7048}
{"time":"2009-05-07 16:00:44","price":11.44,"volume":4236}
{"time":"2009-05-07 16:00:44","price":11.44,"volume":1416}
{"time":"2009-05-07 16:00:47","price":11.445,"volume":2000}
{"time":"2009-05-07 16:00:47","price":11.45,"volume":3450}
{"time":"2009-05-07 16:00:47","price":11.45,"volume":1450}
{"time":"2009-05-07 16:00:47","price":11.45,"volume":2550}
{"time":"2009-05-07 16:00:47","price":11.45,"volume":4000}
{"time":"2009-05-07 16:00:47","price":11.45,"volume":550}
{"time":"2009-05-07 16:00:47","price":11.45,"volume":3000}
{"time":"2009-05-07 16:00:47","price":11.45,"volume":3000}
{"time":"2009-05-07 16:00:47","price":11.435,"volume":7278}
{"time":"2009-05-07 16:00:51","price":11.445,"volume":2000}
{"time":"2009-05-07 16:00:55","price":11.445,"volume":1000}
{"time":"2009-05-07 16:00:56","price":11.44,"volume":20000}
{"time":"2009-05-07 16:00:56","price":11.44,"volume":1400}
{"time":"2009-05-07 16:00:56","price":11.44,"volume":6000}
{"time":"2009-05-07 16:00:56","price":11.44,"volume":10000}
{"time":"2009-05-07 16:00:56","price":11.44,"volume":2000}
{"time":"2009-05-07 16:00:56","price":11.44,"volume":6086}
{"time":"2009-05-07 16:00:56","price":11.44,"volume":2772}
{"time":"2009-05-07 16:00:56","price":11.44,"volume":1000}
{"time":"2009-05-07 16:00:56","price":11.44,"volume":1082}
{"time":"2009-05-07 16:00:56","price":11.44,"volume":1600}
{"time":"2009-05-07 16:00:56","price":11.44,"volume":830}
{"time":"2009-05-07 16:00:56","price":11.44,"volume":47230}
{"time":"2009-05-07 16:00:57","price":11.45,"volume":2000}
{"time":"2009-05-07 16:00:57","price":11.445,"volume":1800}
{"time":"2009-05-07 16:01:01","price":11.445,"volume":20000}
{"time":"2009-05-07 16:01:01","price":11.435,"volume":2000}
{"time":"2009-05-07 16:01:01","price":11.435,"volume":10000}
{"time":"2009-05-07 16:01:01","price":11.435,"volume":1000}
{"time":"2009-05-07 16:01:01","price":11.435,"volume":20000}
{"time":"2009-05-07 16:01:01","price":11.435,"volume":10000}
{"time":"2009-05-07 16:01:01","price":11.435,"volume":10000}
{"time":"2009-05-07 16:01:01","price":11.435,"volume":4474}
{"time":"2009-05-07 16:01:01","price":11.435,"volume":18000}
{"time":"2009-05-07 16:01:02","price":11.44,"volume":2000}
{"time":"2009-05-07 16:01:02","price":11.44,"volume":2000}
{"time":"2009-05-07 16:01:02","price":11.445,"volume":818}
{"time":"2009-05-07 16:01:03","price":11.45,"volume":10000}
{"time":"2009-05-07 16:01:03","price":11.455,"volume":1400}
{"time":"2009-05-07 16:01:03","price":11.455,"volume":1400}
{"time":"2009-05-07 16:01:04","price":11.455,"volume":2000}
{"time":"2009-05-07 16:01:06","price":11.45,"volume":10000}
{"time":"2009-05-07 16:01:07","price":11.45,"volume":7342}
{"time":"2009-05-07 16:01:07","price":11.45,"volume":2034}
{"time":"2009-05-07 16:01:09","price":11.455,"volume":7412}
{"time":"2009-05-07 16:01:16","price":11.45,"volume":10000}
{"time":"2009-05-07 16:01:16","price":11.46,"volume":240}
{"time":"2009-05-07 16:01:18","price":11.455,"volume":700}
{"time":"2009-05-07 16:01:20","price":11.455,"volume":10000}
{"time":"2009-05-07 16:01:20","price":11.455,"volume":1000}
{"time":"2009-05-07 16:01:20","price":11.46,"volume":36036}
{"time":"2009-05-07 16:01:20","price":11.46,"volume":2964}
{"time":"2009-05-07 16:01:31","price":11.455,"volume":2000}
{"time":"2009-05-07 16:01:31","price":11.455,"volume":10000}
{"time":"2009-05-07 16:01:31","price":11.455,"volume":5228}
{"time":"2009-05-07 16:01:31","price":11.455,"volume":384}
{"time":"2009-05-07 16:01:31","price":11.455,"volume":1200}
{"time":"2009-05-07 16:01:31","price":11.455,"volume":334}
{"time":"2009-05-07 16:01:31","price":11.455,"volume":3506}
{"time":"2009-05-07 16:01:31","price":11.455,"volume":2960}
{"time":"2009-05-07 16:01:31","price":11.455,"volume":2864}
{"time":"2009-05-07 16:01:31","price":11.455,"volume":1814}
{"time":"2009-05-07 16:01:32","price":11.455,"volume":586}
{"time":"2009-05-07 16:01:32","price":11.455,"volume":482}
{"time":"2009-05-07 16:01:32","price":11.455,"volume":800}
{"time":"2009-05-07 16:01:40","price":11.455,"volume":2000}
{"time":"2009-05-07 16:01:44","price":11.45,"volume":15812}
{"time":"2009-05-07 16:01:44","price":11.45,"volume":8732}
{"time":"2009-05-07 16:01:44","price":11.45,"volume":7192}
{"time":"2009-05-07 16:01:46","price":11.455,"volume":2200}
{"time":"2009-05-07 16:01:46","price":11.45,"volume":10112}
{"time":"2009-05-07 16:01:46","price":11.45,"volume":18776}
{"time":"2009-05-07 16:01:46","price":11.45,"volume":190}
{"time":"2009-05-07 16:01:46","price":11.45,"volume":5726}
{"time":"2009-05-07 16:01:46","price":11.45,"volume":3516}
{"time":"2009-05-07 16:01:46","price":11.45,"volume":4084}
{"time":"2009-05-07 16:01:47","price":11.45,"volume":2798}
{"time":"2009-05-07 16:01:48","price":11.45,"volume":1438}
{"time":"2009-05-07 16:01:48","price":11.45,"volume":562}
{"time":"2009-05-07 16:01:53","price":11.445,"volume":11424}
{"time":"2009-05-07 16:01:53","price":11.445,"volume":6118}
{"time":"2009-05-07 16:01:53","price":11.445,"volume":2458}
{"time":"2009-05-07 16:01:55","price":11.44,"volume":2000}
{"time":"2009-05-07 16:01:55","price":11.44,"volume":1000}
{"time":"2009-05-07 16:01:55","price":11.44,"volume":20000}
{"time":"2009-05-07 16:01:55","price":11.44,"volume":10000}
{"time":"2009-05-07 16:01:55","price":11.44,"volume":4000}
{"time":"2009-05-07 16:01:55","price":11.44,"volume":3000}
{"time":"2009-05-07 16:01:56","price":11.44,"volume":382}
{"time":"2009-05-07 16:01:56","price":11.44,"volume":2200}
{"time":"2009-05-07 16:01:56","price":11.44,"volume":222}
{"time":"2009-05-07 16:01:56","price":11.44,"volume":2000}
{"time":"2009-05-07 16:01:56","price":11.44,"volume":2000}
{"time":"2009-05-07 16:01:56","price":11.44,"volume":7600}
{"time":"2009-05-07 16:01:56","price":11.435,"volume":10094}
{"time":"2009-05-07 16:01:56","price":11.435,"volume":9906}
{"time":"2009-05-07 16:01:56","price":11.435,"volume":1000}
{"time":"2009-05-07 16:01:57","price":11.43,"volume":10000}
{"time":"2009-05-07 16:01:57","price":11.43,"volume":2710}
{"time":"2009-05-07 16:01:57","price":11.43,"volume":8}
{"time":"2009-05-07 16:01:57","price":11.43,"volume":192}
{"time":"2009-05-07 16:01:57","price":11.43,"volume":2000}
{"time":"2009-05-07 16:01:57","price":11.425,"volume":400}
{"time":"2009-05-07 16:01:57","price":11.425,"volume":1600}
{"time":"2009-05-07 16:01:57","price":11.425,"volume":1000}
{"time":"2009-05-07 16:01:57","price":11.425,"volume":11710}
{"time":"2009-05-07 16:01:57","price":11.425,"volume":3562}
{"time":"2009-05-07 16:01:57","price":11.425,"volume":4728}
{"time":"2009-05-07 16:01:57","price":11.425,"volume":2272}
{"time":"2009-05-07 16:01:57","price":11.425,"volume":4000}
{"time":"2009-05-07 16:01:57","price":11.425,"volume":3000}
{"time":"2009-05-07 16:01:57","price":11.42,"volume":3562}
{"time":"2009-05-07 16:01:57","price":11.42,"volume":6438}
{"time":"2009-05-07 16:01:57","price":11.42,"volume":2000}
{"time":"2009-05-07 16:01:57","price":11.42,"volume":1000}
{"time":"2009-05-07 16:01:57","price":11.42,"volume":486}
{"time":"2009-05-07 16:01:57","price":11.42,"volume":5514}
{"time":"2009-05-07 16:01:57","price":11.42,"volume":12048}
{"time":"2009-05-07 16:01:57","price":11.42,"volume":120}
{"time":"2009-05-07 16:01:57","price":11.42,"volume":1200}
{"time":"2009-05-07 16:01:57","price":11.42,"volume":7252}
{"time":"2009-05-07 16:01:57","price":11.42,"volume":416}
{"time":"2009-05-07 16:01:57","price":11.42,"volume":988}
{"time":"2009-05-07 16:01:57","price":11.42,"volume":3000}
{"time":"2009-05-07 16:01:57","price":11.42,"volume":674}
{"time":"2009-05-07 16:01:57","price":11.42,"volume":5338}
{"time":"2009-05-07 16:01:57","price":11.42,"volume":20000}
{"time":"2009-05-07 16:01:57","price":11.42,"volume":17576}
{"time":"2009-05-07 16:01:57","price":11.42,"volume":1852}
{"time":"2009-05-07 16:01:57","price":11.42,"volume":572}
{"time":"2009-05-07 16:01:57","price":11.415,"volume":2000}
{"time":"2009-05-07 16:01:57","price":11.415,"volume":428}
{"time":"2009-05-07 16:01:57","price":11.415,"volume":572}
{"time":"2009-05-07 16:01:57","price":11.415,"volume":428}
{"time":"2009-05-07 16:01:57","price":11.415,"volume":3000}
{"time":"2009-05-07 16:01:58","price":11.42,"volume":270}
{"time":"2009-05-07 16:01:58","price":11.415,"volume":2148}
{"time":"2009-05-07 16:01:58","price":11.415,"volume":926}
{"time":"2009-05-07 16:01:58","price":11.415,"volume":11228}
{"time":"2009-05-07 16:01:58","price":11.415,"volume":5698}
{"time":"2009-05-07 16:01:58","price":11.415,"volume":2502}
{"time":"2009-05-07 16:01:58","price":11.415,"volume":1498}
{"time":"2009-05-07 16:01:58","price":11.415,"volume":1930}
{"time":"2009-05-07 16:01:58","price":11.415,"volume":572}
{"time":"2009-05-07 16:01:58","price":11.415,"volume":3328}
{"time":"2009-05-07 16:01:58","price":11.415,"volume":2000}
{"time":"2009-05-07 16:01:58","price":11.415,"volume":2170}
{"time":"2009-05-07 16:01:58","price":11.415,"volume":834}
{"time":"2009-05-07 16:01:58","price":11.415,"volume":1118}
{"time":"2009-05-07 16:01:58","price":11.415,"volume":7234}
{"time":"2009-05-07 16:01:58","price":11.415,"volume":1592}
{"time":"2009-05-07 16:01:58","price":11.415,"volume":290}
{"time":"2009-05-07 16:01:58","price":11.415,"volume":1680}
{"time":"2009-05-07 16:01:58","price":11.415,"volume":1730}
{"time":"2009-05-07 16:01:58","price":11.415,"volume":670}
{"time":"2009-05-07 16:01:59","price":11.42,"volume":2846}
{"time":"2009-05-07 16:01:59","price":11.42,"volume":5814}
{"time":"2009-05-07 16:01:59","price":11.415,"volume":3342}
{"time":"2009-05-07 16:02:00","price":11.415,"volume":1510}
{"time":"2009-05-07 16:02:00","price":11.415,"volume":600}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":1200}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":144}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":100}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":1000}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":30520}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":10000}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":1000}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":4000}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":2000}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":36}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":30520}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":5498}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":59480}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":94}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":3000}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":12282}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":278}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":3590}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":12178}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":3000}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":15342}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":31328}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":3000}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":6894}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":13856}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":6770}
{"time":"2009-05-07 16:02:03","price":11.41,"volume":1104}
{"time":"2009-05-07 16:02:04","price":11.41,"volume":6076}
{"time":"2009-05-07 16:02:04","price":11.41,"volume":11806}
{"time":"2009-05-07 16:02:04","price":11.41,"volume":2606}
{"time":"2009-05-07 16:02:04","price":11.41,"volume":6318}
{"time":"2009-05-07 16:02:04","price":11.41,"volume":3232}
{"time":"2009-05-07 16:02:05","price":11.41,"volume":482}
{"time":"2009-05-07 16:02:05","price":11.41,"volume":266}
{"time":"2009-05-07 16:02:05","price":11.41,"volume":3462}
{"time":"2009-05-07 16:02:06","price":11.41,"volume":16076}
{"time":"2009-05-07 16:02:07","price":11.41,"volume":5930}
{"time":"2009-05-07 16:02:07","price":11.41,"volume":8514}
{"time":"2009-05-07 16:02:07","price":11.41,"volume":188}
{"time":"2009-05-07 16:02:08","price":11.41,"volume":4000}
{"time":"2009-05-07 16:02:09","price":11.41,"volume":120}
{"time":"2009-05-07 16:02:09","price":11.41,"volume":6208}
{"time":"2009-05-07 16:02:09","price":11.41,"volume":5800}
{"time":"2009-05-07 16:02:09","price":11.41,"volume":406}
{"time":"2009-05-07 16:02:09","price":11.41,"volume":10000}
{"time":"2009-05-07 16:02:10","price":11.41,"volume":248}
{"time":"2009-05-07 16:02:12","price":11.41,"volume":3058}
{"time":"2009-05-07 16:02:12","price":11.405,"volume":20000}
{"time":"2009-05-07 16:02:12","price":11.405,"volume":20000}
{"time":"2009-05-07 16:02:12","price":11.405,"volume":4000}
{"time":"2009-05-07 16:02:12","price":11.405,"volume":20000}
{"time":"2009-05-07 16:02:12","price":11.405,"volume":8554}
{"time":"2009-05-07 16:02:12","price":11.405,"volume":3000}
{"time":"2009-05-07 16:02:12","price":11.405,"volume":21446}
{"time":"2009-05-07 16:02:12","price":11.4,"volume":1000}
{"time":"2009-05-07 16:02:12","price":11.4,"volume":2000}
{"time":"2009-05-07 16:02:12","price":11.4,"volume":1000}
{"time":"2009-05-07 16:02:12","price":11.4,"volume":126}
{"time":"2009-05-07 16:02:12","price":11.4,"volume":2000}
{"time":"2009-05-07 16:02:12","price":11.4,"volume":8000}
{"time":"2009-05-07 16:02:12","price":11.4,"volume":500}
{"time":"2009-05-07 16:02:12","price":11.4,"volume":400}
{"time":"2009-05-07 16:02:12","price":11.4,"volume":200}
{"time":"2009-05-07 16:02:12","price":11.4,"volume":400}
{"time":"2009-05-07 16:02:12","price":11.4,"volume":1440}
{"time":"2009-05-07 16:02:12","price":11.4,"volume":100}
{"time":"2009-05-07 16:02:12","price":11.4,"volume":400}
{"time":"2009-05-07 16:02:12","price":11.4,"volume":800}
{"time":"2009-05-07 16:02:12","price":11.4,"volume":200}
{"time":"2009-05-07 16:02:12","price":11.4,"volume":84434}
{"time":"2009-05-07 16:02:14","price":11.41,"volume":9882}
{"time":"2009-05-07 16:02:14","price":11.41,"volume":1246}
{"time":"2009-05-07 16:02:14","price":11.41,"volume":800}
{"time":"2009-05-07 16:02:17","price":11.42,"volume":2548}
{"time":"2009-05-07 16:02:18","price":11.42,"volume":7452}
{"time":"2009-05-07 16:02:18","price":11.42,"volume":208}
{"time":"2009-05-07 16:02:19","price":11.42,"volume":7660}
{"time":"2009-05-07 16:02:19","price":11.42,"volume":2138}
{"time":"2009-05-07 16:02:19","price":11.42,"volume":2002}
{"time":"2009-05-07 16:02:20","price":11.42,"volume":600}
{"time":"2009-05-07 16:02:26","price":11.425,"volume":4000}
{"time":"2009-05-07 16:02:26","price":11.425,"volume":2786}
{"time":"2009-05-07 16:02:26","price":11.425,"volume":6000}
{"time":"2009-05-07 16:02:26","price":11.425,"volume":4000}
{"time":"2009-05-07 16:02:27","price":11.425,"volume":3800}
{"time":"2009-05-07 16:02:27","price":11.42,"volume":19400}
{"time":"2009-05-07 16:02:27","price":11.42,"volume":728}
{"time":"2009-05-07 16:02:29","price":11.44,"volume":1770}
{"time":"2009-05-07 16:02:32","price":11.435,"volume":3056}
{"time":"2009-05-07 16:02:32","price":11.435,"volume":2362}
{"time":"2009-05-07 16:02:32","price":11.435,"volume":3028}
{"time":"2009-05-07 16:02:35","price":11.435,"volume":972}
{"time":"2009-05-07 16:02:35","price":11.43,"volume":2000}
{"time":"2009-05-07 16:02:35","price":11.43,"volume":2946}
{"time":"2009-05-07 16:02:35","price":11.43,"volume":238}
{"time":"2009-05-07 16:02:35","price":11.43,"volume":3844}
{"time":"2009-05-07 16:02:45","price":11.44,"volume":2854}
{"time":"2009-05-07 16:02:47","price":11.44,"volume":5392}
{"time":"2009-05-07 16:02:47","price":11.44,"volume":4000}
{"time":"2009-05-07 16:02:49","price":11.44,"volume":1420}
{"time":"2009-05-07 16:02:49","price":11.44,"volume":4564}
{"time":"2009-05-07 16:02:49","price":11.44,"volume":10000}
{"time":"2009-05-07 16:02:52","price":11.445,"volume":1000}
{"time":"2009-05-07 16:02:52","price":11.445,"volume":6000}
{"time":"2009-05-07 16:02:52","price":11.445,"volume":3000}
{"time":"2009-05-07 16:02:54","price":11.445,"volume":4000}
{"time":"2009-05-07 16:02:54","price":11.445,"volume":556}
{"time":"2009-05-07 16:02:57","price":11.45,"volume":10000}
{"time":"2009-05-07 16:02:59","price":11.445,"volume":400}
{"time":"2009-05-07 16:02:59","price":11.445,"volume":2000}
{"time":"2009-05-07 16:02:59","price":11.445,"volume":3028}
{"time":"2009-05-07 16:02:59","price":11.445,"volume":4000}
{"time":"2009-05-07 16:02:59","price":11.445,"volume":2762}
{"time":"2009-05-07 16:03:03","price":11.45,"volume":2820}
{"time":"2009-05-07 16:03:03","price":11.45,"volume":10000}
{"time":"2009-05-07 16:03:03","price":11.45,"volume":1110}
{"time":"2009-05-07 16:03:04","price":11.445,"volume":1600}
{"time":"2009-05-07 16:03:06","price":11.445,"volume":2800}
{"time":"2009-05-07 16:03:07","price":11.45,"volume":10000}
{"time":"2009-05-07 16:03:07","price":11.45,"volume":2844}
{"time":"2009-05-07 16:03:09","price":11.445,"volume":3210}
{"time":"2009-05-07 16:03:11","price":11.45,"volume":1000}
{"time":"2009-05-07 16:03:11","price":11.45,"volume":1000}
{"time":"2009-05-07 16:03:14","price":11.45,"volume":2600}
{"time":"2009-05-07 16:03:16","price":11.45,"volume":182}
{"time":"2009-05-07 16:03:22","price":11.45,"volume":1616}
{"time":"2009-05-07 16:03:38","price":11.45,"volume":2384}
{"time":"2009-05-07 16:03:38","price":11.45,"volume":2254}
{"time":"2009-05-07 16:03:38","price":11.45,"volume":202}
{"time":"2009-05-07 16:03:38","price":11.45,"volume":2518}
{"time":"2009-05-07 16:03:39","price":11.45,"volume":2642}
{"time":"2009-05-07 16:03:39","price":11.45,"volume":84}
{"time":"2009-05-07 16:03:41","price":11.45,"volume":3116}
{"time":"2009-05-07 16:03:43","price":11.45,"volume":11320}
{"time":"2009-05-07 16:03:52","price":11.455,"volume":8150}
{"time":"2009-05-07 16:03:52","price":11.455,"volume":2000}
{"time":"2009-05-07 16:03:52","price":11.455,"volume":1404}
{"time":"2009-05-07 16:03:52","price":11.455,"volume":4000}
{"time":"2009-05-07 16:03:52","price":11.46,"volume":4438}
{"time":"2009-05-07 16:04:07","price":11.455,"volume":1906}
{"time":"2009-05-07 16:04:07","price":11.455,"volume":1906}
{"time":"2009-05-07 16:04:09","price":11.455,"volume":3000}
{"time":"2009-05-07 16:04:14","price":11.46,"volume":8686}
{"time":"2009-05-07 16:04:15","price":11.46,"volume":48}
{"time":"2009-05-07 16:04:15","price":11.46,"volume":3252}
{"time":"2009-05-07 16:04:15","price":11.46,"volume":2980}
{"time":"2009-05-07 16:04:15","price":11.46,"volume":596}
{"time":"2009-05-07 16:04:15","price":11.46,"volume":20000}
{"time":"2009-05-07 16:04:16","price":11.465,"volume":48}
{"time":"2009-05-07 16:04:17","price":11.46,"volume":2582}
{"time":"2009-05-07 16:04:19","price":11.465,"volume":9952}
{"time":"2009-05-07 16:04:19","price":11.47,"volume":48}
{"time":"2009-05-07 16:04:24","price":11.47,"volume":8680}
{"time":"2009-05-07 16:04:24","price":11.47,"volume":11272}
{"time":"2009-05-07 16:04:24","price":11.47,"volume":4800}
{"time":"2009-05-07 16:04:24","price":11.47,"volume":2000}
{"time":"2009-05-07 16:04:24","price":11.47,"volume":1000}
{"time":"2009-05-07 16:04:25","price":11.47,"volume":7880}
{"time":"2009-05-07 16:04:26","price":11.47,"volume":3094}
{"time":"2009-05-07 16:04:26","price":11.47,"volume":24812}
{"time":"2009-05-07 16:04:27","price":11.47,"volume":2094}
{"time":"2009-05-07 16:04:29","price":11.465,"volume":48}
{"time":"2009-05-07 16:04:29","price":11.465,"volume":952}
{"time":"2009-05-07 16:04:43","price":11.475,"volume":2000}
{"time":"2009-05-07 16:04:47","price":11.47,"volume":480}
{"time":"2009-05-07 16:04:56","price":11.47,"volume":8662}
{"time":"2009-05-07 16:04:56","price":11.47,"volume":41382}
{"time":"2009-05-07 16:05:06","price":11.475,"volume":8000}
{"time":"2009-05-07 16:05:06","price":11.475,"volume":10000}
{"time":"2009-05-07 16:05:06","price":11.475,"volume":2000}
{"time":"2009-05-07 16:05:06","price":11.475,"volume":2000}
{"time":"2009-05-07 16:05:06","price":11.475,"volume":1000}
{"time":"2009-05-07 16:05:06","price":11.475,"volume":10000}
{"time":"2009-05-07 16:05:06","price":11.48,"volume":9000}
{"time":"2009-05-07 16:05:16","price":11.475,"volume":4000}
{"time":"2009-05-07 16:05:21","price":11.475,"volume":7190}
{"time":"2009-05-07 16:05:21","price":11.475,"volume":154}
{"time":"2009-05-07 16:05:36","price":11.47,"volume":4000}
{"time":"2009-05-07 16:05:36","price":11.47,"volume":2930}
{"time":"2009-05-07 16:05:36","price":11.47,"volume":2000}
{"time":"2009-05-07 16:05:36","price":11.47,"volume":4140}
{"time":"2009-05-07 16:05:36","price":11.47,"volume":7600}
{"time":"2009-05-07 16:05:36","price":11.47,"volume":2152}
{"time":"2009-05-07 16:05:36","price":11.47,"volume":5730}
{"time":"2009-05-07 16:05:40","price":11.465,"volume":20000}
{"time":"2009-05-07 16:05:40","price":11.465,"volume":20000}
{"time":"2009-05-07 16:05:40","price":11.465,"volume":8648}
{"time":"2009-05-07 16:05:41","price":11.465,"volume":10000}
{"time":"2009-05-07 16:05:42","price":11.465,"volume":2136}
{"time":"2009-05-07 16:05:42","price":11.465,"volume":1864}
{"time":"2009-05-07 16:05:47","price":11.46,"volume":7418}
{"time":"2009-05-07 16:05:47","price":11.46,"volume":1282}
{"time":"2009-05-07 16:05:47","price":11.46,"volume":718}
{"time":"2009-05-07 16:05:47","price":11.46,"volume":96}
{"time":"2009-05-07 16:05:47","price":11.46,"volume":136}
{"time":"2009-05-07 16:05:50","price":11.455,"volume":2000}
{"time":"2009-05-07 16:05:50","price":11.455,"volume":1000}
{"time":"2009-05-07 16:05:50","price":11.455,"volume":15214}
{"time":"2009-05-07 16:05:50","price":11.455,"volume":4786}
{"time":"2009-05-07 16:05:50","price":11.455,"volume":7600}
{"time":"2009-05-07 16:05:50","price":11.455,"volume":1156}
{"time":"2009-05-07 16:05:50","price":11.455,"volume":3230}
{"time":"2009-05-07 16:05:50","price":11.45,"volume":2600}
{"time":"2009-05-07 16:05:50","price":11.45,"volume":6000}
{"time":"2009-05-07 16:05:50","price":11.45,"volume":218}
{"time":"2009-05-07 16:05:51","price":11.45,"volume":242}
{"time":"2009-05-07 16:05:51","price":11.45,"volume":400}
{"time":"2009-05-07 16:05:52","price":11.45,"volume":4108}
{"time":"2009-05-07 16:05:52","price":11.45,"volume":2288}
{"time":"2009-05-07 16:05:52","price":11.45,"volume":2680}
{"time":"2009-05-07 16:05:52","price":11.45,"volume":2788}
{"time":"2009-05-07 16:05:53","price":11.45,"volume":1320}
{"time":"2009-05-07 16:05:53","price":11.45,"volume":2012}
{"time":"2009-05-07 16:06:00","price":11.445,"volume":1020}
{"time":"2009-05-07 16:06:01","price":11.45,"volume":4000}
{"time":"2009-05-07 16:06:01","price":11.45,"volume":2974}
{"time":"2009-05-07 16:06:05","price":11.45,"volume":10000}
{"time":"2009-05-07 16:06:05","price":11.45,"volume":212}
{"time":"2009-05-07 16:06:12","price":11.445,"volume":2104}
{"time":"2009-05-07 16:06:12","price":11.445,"volume":7600}
{"time":"2009-05-07 16:06:12","price":11.45,"volume":200}
{"time":"2009-05-07 16:06:12","price":11.45,"volume":800}
{"time":"2009-05-07 16:06:18","price":11.45,"volume":1000}
{"time":"2009-05-07 16:06:21","price":11.455,"volume":5000}
{"time":"2009-05-07 16:06:23","price":11.455,"volume":482}
{"time":"2009-05-07 16:06:24","price":11.45,"volume":200}
{"time":"2009-05-07 16:06:24","price":11.45,"volume":800}
{"time":"2009-05-07 16:06:24","price":11.45,"volume":1000}
{"time":"2009-05-07 16:06:24","price":11.455,"volume":200}
{"time":"2009-05-07 16:06:24","price":11.455,"volume":800}
{"time":"2009-05-07 16:06:24","price":11.45,"volume":400}
{"time":"2009-05-07 16:06:24","price":11.45,"volume":4886}
{"time":"2009-05-07 16:06:32","price":11.45,"volume":4266}
{"time":"2009-05-07 16:06:38","price":11.45,"volume":5734}
{"time":"2009-05-07 16:06:38","price":11.45,"volume":2000}
{"time":"2009-05-07 16:06:38","price":11.45,"volume":172}
{"time":"2009-05-07 16:06:38","price":11.45,"volume":200}
{"time":"2009-05-07 16:06:38","price":11.45,"volume":1800}
{"time":"2009-05-07 16:06:38","price":11.45,"volume":1828}
{"time":"2009-05-07 16:06:38","price":11.45,"volume":8172}
{"time":"2009-05-07 16:06:38","price":11.45,"volume":3562}
{"time":"2009-05-07 16:06:38","price":11.45,"volume":6912}
{"time":"2009-05-07 16:06:38","price":11.45,"volume":3048}
{"time":"2009-05-07 16:06:38","price":11.455,"volume":5166}
{"time":"2009-05-07 16:06:40","price":11.455,"volume":834}
{"time":"2009-05-07 16:06:40","price":11.455,"volume":10000}
{"time":"2009-05-07 16:06:44","price":11.45,"volume":152}
{"time":"2009-05-07 16:06:46","price":11.445,"volume":48}
{"time":"2009-05-07 16:06:46","price":11.445,"volume":2000}
{"time":"2009-05-07 16:06:46","price":11.445,"volume":200}
{"time":"2009-05-07 16:06:47","price":11.445,"volume":800}
{"time":"2009-05-07 16:06:47","price":11.45,"volume":1400}
{"time":"2009-05-07 16:06:56","price":11.445,"volume":2600}
{"time":"2009-05-07 16:07:11","price":11.45,"volume":3058}
{"time":"2009-05-07 16:07:11","price":11.45,"volume":2884}
{"time":"2009-05-07 16:07:11","price":11.45,"volume":2920}
{"time":"2009-05-07 16:07:12","price":11.45,"volume":8704}
{"time":"2009-05-07 16:07:12","price":11.45,"volume":3760}
{"time":"2009-05-07 16:07:51","price":11.46,"volume":1500}
{"time":"2009-05-07 16:08:12","price":11.455,"volume":2600}
{"time":"2009-05-07 16:08:12","price":11.45,"volume":2000}
{"time":"2009-05-07 16:08:12","price":11.45,"volume":4630}
{"time":"2009-05-07 16:08:16","price":11.45,"volume":2404}
{"time":"2009-05-07 16:08:16","price":11.45,"volume":132}
{"time":"2009-05-07 16:08:17","price":11.45,"volume":68}
{"time":"2009-05-07 16:08:17","price":11.45,"volume":174}
{"time":"2009-05-07 16:08:17","price":11.45,"volume":2116}
{"time":"2009-05-07 16:08:17","price":11.45,"volume":284}
{"time":"2009-05-07 16:08:18","price":11.45,"volume":248}
{"time":"2009-05-07 16:08:25","price":11.445,"volume":10000}
{"time":"2009-05-07 16:08:26","price":11.445,"volume":1594}
{"time":"2009-05-07 16:08:26","price":11.445,"volume":20000}
{"time":"2009-05-07 16:08:29","price":11.445,"volume":1200}
{"time":"2009-05-07 16:08:29","price":11.445,"volume":400}
{"time":"2009-05-07 16:08:29","price":11.445,"volume":2000}
{"time":"2009-05-07 16:08:29","price":11.45,"volume":1068}
{"time":"2009-05-07 16:08:29","price":11.45,"volume":132}
{"time":"2009-05-07 16:08:30","price":11.445,"volume":3498}
{"time":"2009-05-07 16:08:30","price":11.445,"volume":2898}
{"time":"2009-05-07 16:08:30","price":11.445,"volume":200}
{"time":"2009-05-07 16:08:30","price":11.445,"volume":800}
{"time":"2009-05-07 16:08:30","price":11.445,"volume":902}
{"time":"2009-05-07 16:08:30","price":11.45,"volume":200}
{"time":"2009-05-07 16:08:30","price":11.45,"volume":800}
{"time":"2009-05-07 16:08:31","price":11.445,"volume":498}
{"time":"2009-05-07 16:08:32","price":11.445,"volume":1600}
{"time":"2009-05-07 16:08:32","price":11.44,"volume":20000}
{"time":"2009-05-07 16:08:32","price":11.44,"volume":3976}
{"time":"2009-05-07 16:08:32","price":11.44,"volume":120}
{"time":"2009-05-07 16:08:32","price":11.44,"volume":3880}
{"time":"2009-05-07 16:08:32","price":11.44,"volume":216}
{"time":"2009-05-07 16:08:32","price":11.44,"volume":1200}
{"time":"2009-05-07 16:08:32","price":11.44,"volume":1800}
{"time":"2009-05-07 16:08:32","price":11.44,"volume":1600}
{"time":"2009-05-07 16:08:32","price":11.44,"volume":2020}
{"time":"2009-05-07 16:08:32","price":11.435,"volume":2000}
{"time":"2009-05-07 16:08:32","price":11.435,"volume":1000}
{"time":"2009-05-07 16:08:32","price":11.435,"volume":7716}
{"time":"2009-05-07 16:08:32","price":11.44,"volume":2400}
{"time":"2009-05-07 16:08:32","price":11.44,"volume":800}
{"time":"2009-05-07 16:08:32","price":11.44,"volume":1400}
{"time":"2009-05-07 16:08:33","price":11.44,"volume":2076}
{"time":"2009-05-07 16:08:36","price":11.435,"volume":7480}
{"time":"2009-05-07 16:08:37","price":11.435,"volume":4804}
{"time":"2009-05-07 16:08:38","price":11.435,"volume":1374}
{"time":"2009-05-07 16:08:40","price":11.43,"volume":2000}
{"time":"2009-05-07 16:08:40","price":11.43,"volume":14400}
{"time":"2009-05-07 16:08:41","price":11.43,"volume":5600}
{"time":"2009-05-07 16:08:41","price":11.43,"volume":2000}
{"time":"2009-05-07 16:08:41","price":11.43,"volume":180}
{"time":"2009-05-07 16:08:43","price":11.43,"volume":182}
{"time":"2009-05-07 16:08:48","price":11.425,"volume":2000}
{"time":"2009-05-07 16:08:48","price":11.425,"volume":10672}
{"time":"2009-05-07 16:08:48","price":11.425,"volume":9328}
{"time":"2009-05-07 16:08:48","price":11.425,"volume":800}
{"time":"2009-05-07 16:08:48","price":11.425,"volume":40000}
{"time":"2009-05-07 16:08:49","price":11.425,"volume":4000}
{"time":"2009-05-07 16:08:49","price":11.425,"volume":2000}
{"time":"2009-05-07 16:08:49","price":11.425,"volume":1400}
{"time":"2009-05-07 16:08:51","price":11.42,"volume":1940}
{"time":"2009-05-07 16:08:51","price":11.42,"volume":260}
{"time":"2009-05-07 16:08:51","price":11.42,"volume":9740}
{"time":"2009-05-07 16:08:51","price":11.42,"volume":2142}
{"time":"2009-05-07 16:08:55","price":11.425,"volume":1000}
{"time":"2009-05-07 16:08:58","price":11.425,"volume":41472}
{"time":"2009-05-07 16:08:58","price":11.425,"volume":2958}
{"time":"2009-05-07 16:09:00","price":11.43,"volume":2220}
{"time":"2009-05-07 16:09:00","price":11.43,"volume":74}
{"time":"2009-05-07 16:09:00","price":11.43,"volume":4386}
{"time":"2009-05-07 16:09:02","price":11.43,"volume":2000}
{"time":"2009-05-07 16:09:02","price":11.43,"volume":4000}
{"time":"2009-05-07 16:09:02","price":11.43,"volume":2000}
{"time":"2009-05-07 16:09:08","price":11.435,"volume":2894}
{"time":"2009-05-07 16:09:14","price":11.44,"volume":18964}
{"time":"2009-05-07 16:09:14","price":11.44,"volume":21036}
{"time":"2009-05-07 16:09:15","price":11.44,"volume":120}
{"time":"2009-05-07 16:09:15","price":11.44,"volume":13280}
{"time":"2009-05-07 16:09:24","price":11.44,"volume":182}
{"time":"2009-05-07 16:09:24","price":11.44,"volume":618}
{"time":"2009-05-07 16:09:24","price":11.44,"volume":3382}
{"time":"2009-05-07 16:09:24","price":11.44,"volume":2950}
{"time":"2009-05-07 16:09:27","price":11.435,"volume":2206}
{"time":"2009-05-07 16:09:27","price":11.435,"volume":2400}
{"time":"2009-05-07 16:09:29","price":11.43,"volume":2600}
{"time":"2009-05-07 16:09:29","price":11.43,"volume":10000}
{"time":"2009-05-07 16:09:29","price":11.43,"volume":214}
{"time":"2009-05-07 16:09:29","price":11.43,"volume":5200}
{"time":"2009-05-07 16:09:41","price":11.425,"volume":5000}
{"time":"2009-05-07 16:09:41","price":11.425,"volume":1000}
{"time":"2009-05-07 16:09:41","price":11.425,"volume":800}
{"time":"2009-05-07 16:09:42","price":11.425,"volume":7800}
{"time":"2009-05-07 16:09:42","price":11.425,"volume":1400}
{"time":"2009-05-07 16:09:44","price":11.42,"volume":20000}
{"time":"2009-05-07 16:09:45","price":11.42,"volume":2600}
{"time":"2009-05-07 16:09:45","price":11.42,"volume":178}
{"time":"2009-05-07 16:09:45","price":11.42,"volume":226}
{"time":"2009-05-07 16:09:45","price":11.42,"volume":746}
{"time":"2009-05-07 16:09:53","price":11.42,"volume":2074}
{"time":"2009-05-07 16:09:55","price":11.42,"volume":2800}
{"time":"2009-05-07 16:09:55","price":11.42,"volume":3402}
{"time":"2009-05-07 16:09:55","price":11.42,"volume":13798}
{"time":"2009-05-07 16:09:55","price":11.42,"volume":6806}
{"time":"2009-05-07 16:09:55","price":11.42,"volume":946}
{"time":"2009-05-07 16:09:55","price":11.42,"volume":438}
{"time":"2009-05-07 16:09:56","price":11.42,"volume":1810}
{"time":"2009-05-07 16:09:57","price":11.415,"volume":20000}
{"time":"2009-05-07 16:09:57","price":11.415,"volume":20000}
{"time":"2009-05-07 16:09:57","price":11.415,"volume":8546}
{"time":"2009-05-07 16:09:57","price":11.415,"volume":3000}
{"time":"2009-05-07 16:09:57","price":11.415,"volume":1492}
{"time":"2009-05-07 16:09:57","price":11.415,"volume":3170}
{"time":"2009-05-07 16:10:00","price":11.415,"volume":8546}
{"time":"2009-05-07 16:10:01","price":11.415,"volume":3526}
{"time":"2009-05-07 16:10:01","price":11.415,"volume":4696}
{"time":"2009-05-07 16:10:02","price":11.415,"volume":114}
{"time":"2009-05-07 16:10:04","price":11.415,"volume":2000}
{"time":"2009-05-07 16:10:04","price":11.415,"volume":638}
{"time":"2009-05-07 16:10:04","price":11.415,"volume":34}
{"time":"2009-05-07 16:10:05","price":11.415,"volume":38}
{"time":"2009-05-07 16:10:06","price":11.415,"volume":562}
{"time":"2009-05-07 16:10:10","price":11.42,"volume":1200}
{"time":"2009-05-07 16:10:10","price":11.42,"volume":4354}
{"time":"2009-05-07 16:10:12","price":11.42,"volume":600}
{"time":"2009-05-07 16:10:12","price":11.42,"volume":400}
{"time":"2009-05-07 16:10:14","price":11.415,"volume":400}
{"time":"2009-05-07 16:10:16","price":11.42,"volume":512}
{"time":"2009-05-07 16:10:16","price":11.42,"volume":550}
{"time":"2009-05-07 16:10:17","price":11.425,"volume":11792}
{"time":"2009-05-07 16:10:17","price":11.425,"volume":2866}
{"time":"2009-05-07 16:10:17","price":11.425,"volume":2568}
{"time":"2009-05-07 16:10:17","price":11.425,"volume":2788}
{"time":"2009-05-07 16:10:18","price":11.425,"volume":100000}
{"time":"2009-05-07 16:10:18","price":11.425,"volume":34818}
{"time":"2009-05-07 16:10:21","price":11.425,"volume":2000}
{"time":"2009-05-07 16:10:22","price":11.42,"volume":1062}
{"time":"2009-05-07 16:10:22","price":11.42,"volume":970}
{"time":"2009-05-07 16:10:24","price":11.42,"volume":3098}
{"time":"2009-05-07 16:10:25","price":11.43,"volume":48}
{"time":"2009-05-07 16:10:26","price":11.425,"volume":48}
{"time":"2009-05-07 16:10:34","price":11.42,"volume":2600}
{"time":"2009-05-07 16:10:34","price":11.42,"volume":1400}
{"time":"2009-05-07 16:10:34","price":11.42,"volume":1000}
{"time":"2009-05-07 16:10:34","price":11.42,"volume":3000}
{"time":"2009-05-07 16:10:35","price":11.42,"volume":17000}
{"time":"2009-05-07 16:10:36","price":11.42,"volume":3338}
{"time":"2009-05-07 16:10:37","price":11.42,"volume":662}
{"time":"2009-05-07 16:10:37","price":11.42,"volume":1800}
{"time":"2009-05-07 16:10:37","price":11.425,"volume":48}
{"time":"2009-05-07 16:10:39","price":11.42,"volume":1420}
{"time":"2009-05-07 16:10:59","price":11.425,"volume":40}
{"time":"2009-05-07 16:11:00","price":11.425,"volume":10112}
{"time":"2009-05-07 16:11:00","price":11.425,"volume":1348}
{"time":"2009-05-07 16:11:00","price":11.425,"volume":332}
{"time":"2009-05-07 16:11:00","price":11.425,"volume":1828}
{"time":"2009-05-07 16:11:09","price":11.42,"volume":2000}
{"time":"2009-05-07 16:11:09","price":11.42,"volume":2822}
{"time":"2009-05-07 16:11:16","price":11.42,"volume":2000}
{"time":"2009-05-07 16:11:17","price":11.425,"volume":4000}
{"time":"2009-05-07 16:11:27","price":11.43,"volume":3118}
{"time":"2009-05-07 16:11:27","price":11.43,"volume":2882}
{"time":"2009-05-07 16:11:28","price":11.425,"volume":1400}
{"time":"2009-05-07 16:11:30","price":11.425,"volume":2000}
{"time":"2009-05-07 16:11:33","price":11.43,"volume":7058}
{"time":"2009-05-07 16:11:33","price":11.43,"volume":6796}
{"time":"2009-05-07 16:11:33","price":11.43,"volume":4000}
{"time":"2009-05-07 16:11:33","price":11.43,"volume":3000}
{"time":"2009-05-07 16:11:37","price":11.43,"volume":2000}
{"time":"2009-05-07 16:11:37","price":11.43,"volume":2000}
{"time":"2009-05-07 16:11:37","price":11.43,"volume":3442}
{"time":"2009-05-07 16:11:37","price":11.43,"volume":3442}
{"time":"2009-05-07 16:11:37","price":11.43,"volume":3116}
{"time":"2009-05-07 16:11:37","price":11.43,"volume":206}
{"time":"2009-05-07 16:11:39","price":11.425,"volume":100}
{"time":"2009-05-07 16:11:40","price":11.43,"volume":6678}
{"time":"2009-05-07 16:11:40","price":11.43,"volume":2000}
{"time":"2009-05-07 16:11:40","price":11.43,"volume":20000}
{"time":"2009-05-07 16:11:41","price":11.43,"volume":19524}
{"time":"2009-05-07 16:11:42","price":11.43,"volume":476}
{"time":"2009-05-07 16:11:42","price":11.43,"volume":19524}
{"time":"2009-05-07 16:11:42","price":11.43,"volume":2940}
{"time":"2009-05-07 16:11:43","price":11.43,"volume":8858}
{"time":"2009-05-07 16:11:45","price":11.42,"volume":198}
{"time":"2009-05-07 16:11:45","price":11.42,"volume":662}
{"time":"2009-05-07 16:11:47","price":11.42,"volume":56}
{"time":"2009-05-07 16:11:52","price":11.42,"volume":1084}
{"time":"2009-05-07 16:11:52","price":11.42,"volume":916}
{"time":"2009-05-07 16:11:55","price":11.42,"volume":400}
{"time":"2009-05-07 16:11:55","price":11.42,"volume":400}
{"time":"2009-05-07 16:11:56","price":11.415,"volume":16546}
{"time":"2009-05-07 16:12:02","price":11.42,"volume":284}
{"time":"2009-05-07 16:12:08","price":11.42,"volume":4000}
{"time":"2009-05-07 16:12:08","price":11.42,"volume":2000}
{"time":"2009-05-07 16:12:08","price":11.42,"volume":3022}
{"time":"2009-05-07 16:12:08","price":11.42,"volume":2664}
{"time":"2009-05-07 16:12:08","price":11.42,"volume":18314}
{"time":"2009-05-07 16:12:11","price":11.425,"volume":1800}
{"time":"2009-05-07 16:12:12","price":11.42,"volume":102}
{"time":"2009-05-07 16:12:12","price":11.42,"volume":1178}
{"time":"2009-05-07 16:12:35","price":11.425,"volume":10000}
{"time":"2009-05-07 16:12:39","price":11.425,"volume":4104}
{"time":"2009-05-07 16:12:39","price":11.425,"volume":5146}
{"time":"2009-05-07 16:12:53","price":11.43,"volume":4000}
{"time":"2009-05-07 16:12:57","price":11.43,"volume":110}
{"time":"2009-05-07 16:13:03","price":11.425,"volume":2372}
{"time":"2009-05-07 16:13:12","price":11.425,"volume":2000}
{"time":"2009-05-07 16:13:12","price":11.425,"volume":3050}
{"time":"2009-05-07 16:13:18","price":11.435,"volume":42}
{"time":"2009-05-07 16:13:37","price":11.43,"volume":3494}
{"time":"2009-05-07 16:13:37","price":11.43,"volume":2488}
{"time":"2009-05-07 16:13:37","price":11.43,"volume":1000}
{"time":"2009-05-07 16:13:37","price":11.43,"volume":1800}
{"time":"2009-05-07 16:13:38","price":11.43,"volume":244}
{"time":"2009-05-07 16:13:39","price":11.43,"volume":1610}
{"time":"2009-05-07 16:13:45","price":11.43,"volume":2600}
{"time":"2009-05-07 16:13:45","price":11.43,"volume":180}
{"time":"2009-05-07 16:14:06","price":11.435,"volume":4000}
{"time":"2009-05-07 16:14:07","price":11.435,"volume":5958}
{"time":"2009-05-07 16:14:07","price":11.435,"volume":6792}
{"time":"2009-05-07 16:14:12","price":11.44,"volume":200}
{"time":"2009-05-07 16:14:12","price":11.44,"volume":1800}
{"time":"2009-05-07 16:14:13","price":11.44,"volume":10000}
{"time":"2009-05-07 16:14:13","price":11.44,"volume":8000}
{"time":"2009-05-07 16:14:15","price":11.44,"volume":5782}
{"time":"2009-05-07 16:14:15","price":11.44,"volume":14218}
{"time":"2009-05-07 16:14:16","price":11.44,"volume":2078}
{"time":"2009-05-07 16:14:16","price":11.44,"volume":934}
{"time":"2009-05-07 16:14:16","price":11.44,"volume":1924}
{"time":"2009-05-07 16:14:28","price":11.445,"volume":702}
{"time":"2009-05-07 16:14:34","price":11.445,"volume":600}
{"time":"2009-05-07 16:14:36","price":11.44,"volume":200}
{"time":"2009-05-07 16:14:39","price":11.445,"volume":698}
{"time":"2009-05-07 16:14:39","price":11.445,"volume":1000}
{"time":"2009-05-07 16:14:39","price":11.445,"volume":302}
{"time":"2009-05-07 16:14:42","price":11.445,"volume":10856}
{"time":"2009-05-07 16:14:42","price":11.445,"volume":1178}
{"time":"2009-05-07 16:14:43","price":11.445,"volume":20662}
{"time":"2009-05-07 16:14:43","price":11.445,"volume":2492}
{"time":"2009-05-07 16:14:44","price":11.445,"volume":4812}
{"time":"2009-05-07 16:14:48","price":11.445,"volume":2000}
{"time":"2009-05-07 16:14:56","price":11.45,"volume":2000}
{"time":"2009-05-07 16:14:56","price":11.45,"volume":1000}
{"time":"2009-05-07 16:14:56","price":11.45,"volume":2000}
{"time":"2009-05-07 16:14:56","price":11.45,"volume":20000}
{"time":"2009-05-07 16:14:56","price":11.45,"volume":7000}
{"time":"2009-05-07 16:14:56","price":11.45,"volume":9260}
{"time":"2009-05-07 16:14:56","price":11.45,"volume":1030}
{"time":"2009-05-07 16:14:56","price":11.45,"volume":2856}
{"time":"2009-05-07 16:14:56","price":11.45,"volume":7842}
{"time":"2009-05-07 16:14:56","price":11.45,"volume":2000}
{"time":"2009-05-07 16:14:56","price":11.45,"volume":5012}
{"time":"2009-05-07 16:14:56","price":11.45,"volume":2332}
{"time":"2009-05-07 16:14:56","price":11.445,"volume":2000}
{"time":"2009-05-07 16:14:56","price":11.44,"volume":474}
{"time":"2009-05-07 16:14:58","price":11.445,"volume":98}
{"time":"2009-05-07 16:14:59","price":11.445,"volume":14040}
{"time":"2009-05-07 16:15:10","price":11.45,"volume":2000}
{"time":"2009-05-07 16:15:10","price":11.45,"volume":4000}
{"time":"2009-05-07 16:15:10","price":11.45,"volume":1000}
{"time":"2009-05-07 16:15:10","price":11.45,"volume":13064}
{"time":"2009-05-07 16:15:10","price":11.45,"volume":10936}
{"time":"2009-05-07 16:15:10","price":11.45,"volume":21872}
{"time":"2009-05-07 16:15:10","price":11.45,"volume":10204}
{"time":"2009-05-07 16:15:10","price":11.45,"volume":2000}
{"time":"2009-05-07 16:15:10","price":11.45,"volume":11796}
{"time":"2009-05-07 16:15:10","price":11.45,"volume":936}
{"time":"2009-05-07 16:15:10","price":11.45,"volume":20408}
{"time":"2009-05-07 16:15:11","price":11.45,"volume":3592}
{"time":"2009-05-07 16:15:11","price":11.45,"volume":232}
{"time":"2009-05-07 16:15:11","price":11.45,"volume":1274}
{"time":"2009-05-07 16:15:13","price":11.45,"volume":2274}
{"time":"2009-05-07 16:15:13","price":11.45,"volume":16810}
{"time":"2009-05-07 16:15:13","price":11.45,"volume":3642}
{"time":"2009-05-07 16:15:13","price":11.45,"volume":140}
{"time":"2009-05-07 16:15:13","price":11.45,"volume":2000}
{"time":"2009-05-07 16:15:14","price":11.45,"volume":10000}
{"time":"2009-05-07 16:15:15","price":11.45,"volume":12000}
{"time":"2009-05-07 16:15:15","price":11.45,"volume":192}
{"time":"2009-05-07 16:15:15","price":11.45,"volume":2970}
{"time":"2009-05-07 16:15:15","price":11.45,"volume":10000}
{"time":"2009-05-07 16:15:25","price":11.455,"volume":2000}
{"time":"2009-05-07 16:15:25","price":11.455,"volume":1000}
{"time":"2009-05-07 16:15:25","price":11.455,"volume":15868}
{"time":"2009-05-07 16:15:25","price":11.455,"volume":2000}
{"time":"2009-05-07 16:15:25","price":11.455,"volume":6790}
{"time":"2009-05-07 16:15:25","price":11.455,"volume":2974}
{"time":"2009-05-07 16:15:25","price":11.455,"volume":2146}
{"time":"2009-05-07 16:15:25","price":11.455,"volume":3376}
{"time":"2009-05-07 16:15:27","price":11.455,"volume":8706}
{"time":"2009-05-07 16:15:27","price":11.455,"volume":5140}
{"time":"2009-05-07 16:15:47","price":11.45,"volume":600}
{"time":"2009-05-07 16:15:52","price":11.45,"volume":10000}
{"time":"2009-05-07 16:15:58","price":11.45,"volume":3400}
{"time":"2009-05-07 16:15:58","price":11.45,"volume":182}
{"time":"2009-05-07 16:15:58","price":11.45,"volume":246}
{"time":"2009-05-07 16:15:58","price":11.45,"volume":346}
{"time":"2009-05-07 16:15:58","price":11.45,"volume":1944}
{"time":"2009-05-07 16:15:58","price":11.45,"volume":204}
{"time":"2009-05-07 16:15:58","price":11.45,"volume":1400}
{"time":"2009-05-07 16:16:00","price":11.45,"volume":3590}
{"time":"2009-05-07 16:16:39","price":11.45,"volume":1600}
{"time":"2009-05-07 16:16:44","price":11.455,"volume":542}
{"time":"2009-05-07 16:16:48","price":11.455,"volume":1658}
{"time":"2009-05-07 16:16:48","price":11.46,"volume":142}
{"time":"2009-05-07 16:16:53","price":11.455,"volume":2934}
{"time":"2009-05-07 16:16:53","price":11.455,"volume":442}
{"time":"2009-05-07 16:16:59","price":11.455,"volume":10000}
{"time":"2009-05-07 16:16:59","price":11.46,"volume":8358}
{"time":"2009-05-07 16:16:59","price":11.46,"volume":2000}
{"time":"2009-05-07 16:16:59","price":11.46,"volume":1000}
{"time":"2009-05-07 16:16:59","price":11.46,"volume":10000}
{"time":"2009-05-07 16:16:59","price":11.46,"volume":18642}
{"time":"2009-05-07 16:17:02","price":11.455,"volume":26}
{"time":"2009-05-07 16:17:03","price":11.455,"volume":2574}
{"time":"2009-05-07 16:17:03","price":11.455,"volume":2374}
{"time":"2009-05-07 16:17:08","price":11.455,"volume":2728}
{"time":"2009-05-07 16:17:16","price":11.45,"volume":158}
{"time":"2009-05-07 16:17:16","price":11.45,"volume":2600}
{"time":"2009-05-07 16:17:16","price":11.45,"volume":15732}
{"time":"2009-05-07 16:17:16","price":11.45,"volume":2000}
{"time":"2009-05-07 16:17:16","price":11.45,"volume":1000}
{"time":"2009-05-07 16:17:16","price":11.45,"volume":132}
{"time":"2009-05-07 16:17:16","price":11.45,"volume":18378}
{"time":"2009-05-07 16:17:16","price":11.45,"volume":14594}
{"time":"2009-05-07 16:17:16","price":11.45,"volume":200}
{"time":"2009-05-07 16:17:16","price":11.45,"volume":7600}
{"time":"2009-05-07 16:17:16","price":11.45,"volume":3756}
{"time":"2009-05-07 16:17:16","price":11.45,"volume":1000}
{"time":"2009-05-07 16:17:16","price":11.45,"volume":10114}
{"time":"2009-05-07 16:17:16","price":11.45,"volume":1466}
{"time":"2009-05-07 16:17:17","price":11.445,"volume":2000}
{"time":"2009-05-07 16:17:18","price":11.445,"volume":5468}
{"time":"2009-05-07 16:17:18","price":11.445,"volume":2040}
{"time":"2009-05-07 16:17:18","price":11.445,"volume":738}
{"time":"2009-05-07 16:17:18","price":11.44,"volume":2400}
{"time":"2009-05-07 16:17:18","price":11.44,"volume":9916}
{"time":"2009-05-07 16:17:18","price":11.44,"volume":134}
{"time":"2009-05-07 16:17:20","price":11.44,"volume":86}
{"time":"2009-05-07 16:17:20","price":11.44,"volume":1580}
{"time":"2009-05-07 16:17:20","price":11.435,"volume":86}
{"time":"2009-05-07 16:17:22","price":11.435,"volume":4820}
{"time":"2009-05-07 16:17:22","price":11.44,"volume":600}
{"time":"2009-05-07 16:17:22","price":11.44,"volume":400}
{"time":"2009-05-07 16:17:28","price":11.435,"volume":39180}
{"time":"2009-05-07 16:17:33","price":11.43,"volume":194}
{"time":"2009-05-07 16:17:33","price":11.43,"volume":10000}
{"time":"2009-05-07 16:17:33","price":11.43,"volume":3240}
{"time":"2009-05-07 16:17:33","price":11.43,"volume":3560}
{"time":"2009-05-07 16:17:34","price":11.425,"volume":1822}
{"time":"2009-05-07 16:17:38","price":11.43,"volume":2000}
{"time":"2009-05-07 16:17:38","price":11.43,"volume":298}
{"time":"2009-05-07 16:17:38","price":11.43,"volume":2550}
{"time":"2009-05-07 16:17:41","price":11.43,"volume":1366}
{"time":"2009-05-07 16:17:41","price":11.43,"volume":4634}
{"time":"2009-05-07 16:17:54","price":11.445,"volume":48}
{"time":"2009-05-07 16:18:28","price":11.45,"volume":8708}
{"time":"2009-05-07 16:18:28","price":11.45,"volume":1292}
{"time":"2009-05-07 16:18:28","price":11.45,"volume":5730}
{"time":"2009-05-07 16:18:28","price":11.45,"volume":24000}
{"time":"2009-05-07 16:19:02","price":11.46,"volume":108}
{"time":"2009-05-07 16:19:11","price":11.455,"volume":3192}
{"time":"2009-05-07 16:19:18","price":11.46,"volume":30}
{"time":"2009-05-07 16:19:18","price":11.46,"volume":1220}
{"time":"2009-05-07 16:19:18","price":11.46,"volume":2000}
{"time":"2009-05-07 16:19:18","price":11.46,"volume":914}
{"time":"2009-05-07 16:19:29","price":11.46,"volume":7086}
{"time":"2009-05-07 16:19:29","price":11.46,"volume":2000}
{"time":"2009-05-07 16:19:29","price":11.46,"volume":1000}
{"time":"2009-05-07 16:19:29","price":11.46,"volume":400}
{"time":"2009-05-07 16:19:29","price":11.46,"volume":1514}
{"time":"2009-05-07 16:19:42","price":11.46,"volume":12000}
{"time":"2009-05-07 16:19:42","price":11.46,"volume":11940}
{"time":"2009-05-07 16:19:49","price":11.46,"volume":900}
{"time":"2009-05-07 16:19:51","price":11.46,"volume":100}
{"time":"2009-05-07 16:19:56","price":11.46,"volume":19900}
{"time":"2009-05-07 16:20:04","price":11.46,"volume":100}
{"time":"2009-05-07 16:20:04","price":11.46,"volume":222}
{"time":"2009-05-07 16:20:04","price":11.46,"volume":730}
{"time":"2009-05-07 16:20:05","price":11.46,"volume":3230}
{"time":"2009-05-07 16:20:07","price":11.46,"volume":460}
{"time":"2009-05-07 16:20:11","price":11.46,"volume":2000}
{"time":"2009-05-07 16:20:25","price":11.465,"volume":5954}
{"time":"2009-05-07 16:20:44","price":11.46,"volume":2106}
{"time":"2009-05-07 16:20:44","price":11.46,"volume":2600}
{"time":"2009-05-07 16:20:44","price":11.46,"volume":7032}
{"time":"2009-05-07 16:20:49","price":11.47,"volume":54}
{"time":"2009-05-07 16:21:15","price":11.465,"volume":2170}
{"time":"2009-05-07 16:21:15","price":11.46,"volume":1170}
{"time":"2009-05-07 16:21:20","price":11.46,"volume":780}
{"time":"2009-05-07 16:21:20","price":11.46,"volume":1232}
{"time":"2009-05-07 16:21:48","price":11.46,"volume":2868}
{"time":"2009-05-07 16:21:57","price":11.465,"volume":2170}
{"time":"2009-05-07 16:21:57","price":11.465,"volume":2600}
{"time":"2009-05-07 16:21:57","price":11.465,"volume":1000}
{"time":"2009-05-07 16:21:59","price":11.465,"volume":2200}
{"time":"2009-05-07 16:21:59","price":11.465,"volume":80}
{"time":"2009-05-07 16:21:59","price":11.46,"volume":1000}
{"time":"2009-05-07 16:22:03","price":11.465,"volume":1600}
{"time":"2009-05-07 16:22:03","price":11.465,"volume":2400}
{"time":"2009-05-07 16:22:09","price":11.47,"volume":1000}
{"time":"2009-05-07 16:22:15","price":11.465,"volume":2600}
{"time":"2009-05-07 16:22:29","price":11.465,"volume":1000}
{"time":"2009-05-07 16:22:29","price":11.465,"volume":600}
{"time":"2009-05-07 16:22:42","price":11.465,"volume":800}
{"time":"2009-05-07 16:22:43","price":11.465,"volume":800}
{"time":"2009-05-07 16:22:51","price":11.465,"volume":5994}
{"time":"2009-05-07 16:22:57","price":11.47,"volume":840}
{"time":"2009-05-07 16:23:02","price":11.47,"volume":10006}
{"time":"2009-05-07 16:23:02","price":11.465,"volume":1554}
{"time":"2009-05-07 16:23:22","price":11.465,"volume":150}
{"time":"2009-05-07 16:23:22","price":11.465,"volume":1850}
{"time":"2009-05-07 16:23:23","price":11.46,"volume":23000}
{"time":"2009-05-07 16:23:23","price":11.46,"volume":2000}
{"time":"2009-05-07 16:23:23","price":11.46,"volume":1000}
{"time":"2009-05-07 16:23:23","price":11.46,"volume":2870}
{"time":"2009-05-07 16:23:23","price":11.46,"volume":50402}
{"time":"2009-05-07 16:23:28","price":11.465,"volume":5066}
{"time":"2009-05-07 16:23:28","price":11.465,"volume":6000}
{"time":"2009-05-07 16:23:35","price":11.47,"volume":8100}
{"time":"2009-05-07 16:23:35","price":11.47,"volume":1600}
{"time":"2009-05-07 16:23:35","price":11.47,"volume":3000}
{"time":"2009-05-07 16:23:35","price":11.47,"volume":17300}
{"time":"2009-05-07 16:23:40","price":11.47,"volume":4000}
{"time":"2009-05-07 16:23:41","price":11.47,"volume":1400}
{"time":"2009-05-07 16:23:41","price":11.47,"volume":1000}
{"time":"2009-05-07 16:23:41","price":11.47,"volume":804}
{"time":"2009-05-07 16:23:47","price":11.47,"volume":2000}
{"time":"2009-05-07 16:23:47","price":11.47,"volume":1400}
{"time":"2009-05-07 16:23:47","price":11.475,"volume":600}
{"time":"2009-05-07 16:24:17","price":11.465,"volume":2600}
{"time":"2009-05-07 16:24:18","price":11.46,"volume":24000}
{"time":"2009-05-07 16:24:18","price":11.46,"volume":2000}
{"time":"2009-05-07 16:24:18","price":11.46,"volume":1000}
{"time":"2009-05-07 16:24:18","price":11.46,"volume":242}
{"time":"2009-05-07 16:24:18","price":11.46,"volume":250}
{"time":"2009-05-07 16:24:18","price":11.46,"volume":1896}
{"time":"2009-05-07 16:24:18","price":11.46,"volume":1200}
{"time":"2009-05-07 16:24:18","price":11.46,"volume":1598}
{"time":"2009-05-07 16:24:23","price":11.455,"volume":20000}
{"time":"2009-05-07 16:24:32","price":11.455,"volume":1400}
{"time":"2009-05-07 16:24:32","price":11.455,"volume":2000}
{"time":"2009-05-07 16:24:32","price":11.455,"volume":1400}
{"time":"2009-05-07 16:24:34","price":11.46,"volume":1598}
{"time":"2009-05-07 16:24:34","price":11.46,"volume":600}
{"time":"2009-05-07 16:24:34","price":11.46,"volume":370}
{"time":"2009-05-07 16:24:34","price":11.46,"volume":230}
{"time":"2009-05-07 16:24:47","price":11.455,"volume":3100}
{"time":"2009-05-07 16:24:47","price":11.455,"volume":2600}
{"time":"2009-05-07 16:24:47","price":11.455,"volume":2600}
{"time":"2009-05-07 16:25:21","price":11.46,"volume":8504}
{"time":"2009-05-07 16:25:23","price":11.46,"volume":980}
{"time":"2009-05-07 16:26:03","price":11.465,"volume":600}
{"time":"2009-05-07 16:26:06","price":11.465,"volume":1400}
{"time":"2009-05-07 16:26:06","price":11.465,"volume":1000}
{"time":"2009-05-07 16:26:06","price":11.465,"volume":27368}
{"time":"2009-05-07 16:26:06","price":11.465,"volume":2758}
{"time":"2009-05-07 16:26:32","price":11.46,"volume":2104}
{"time":"2009-05-07 16:26:32","price":11.46,"volume":4116}
{"time":"2009-05-07 16:26:32","price":11.46,"volume":922}
{"time":"2009-05-07 16:26:32","price":11.46,"volume":12858}
{"time":"2009-05-07 16:26:32","price":11.46,"volume":2518}
{"time":"2009-05-07 16:26:45","price":11.465,"volume":1100}
{"time":"2009-05-07 16:27:15","price":11.46,"volume":100}
{"time":"2009-05-07 16:27:15","price":11.46,"volume":2600}
{"time":"2009-05-07 16:27:15","price":11.46,"volume":6000}
{"time":"2009-05-07 16:27:17","price":11.46,"volume":1300}
{"time":"2009-05-07 16:27:30","price":11.455,"volume":2000}
{"time":"2009-05-07 16:27:30","price":11.455,"volume":20000}
{"time":"2009-05-07 16:27:30","price":11.455,"volume":1000}
{"time":"2009-05-07 16:27:30","price":11.455,"volume":5048}
{"time":"2009-05-07 16:27:30","price":11.455,"volume":2228}
{"time":"2009-05-07 16:27:30","price":11.455,"volume":7600}
{"time":"2009-05-07 16:27:30","price":11.46,"volume":200}
{"time":"2009-05-07 16:27:31","price":11.46,"volume":1000}
{"time":"2009-05-07 16:27:33","price":11.455,"volume":6534}
{"time":"2009-05-07 16:27:33","price":11.455,"volume":284}
{"time":"2009-05-07 16:27:36","price":11.455,"volume":200}
{"time":"2009-05-07 16:27:38","price":11.455,"volume":2982}
{"time":"2009-05-07 16:27:44","price":11.46,"volume":20}
{"time":"2009-05-07 16:27:48","price":11.46,"volume":1000}
{"time":"2009-05-07 16:27:56","price":11.46,"volume":3328}
{"time":"2009-05-07 16:28:10","price":11.45,"volume":400}
{"time":"2009-05-07 16:28:10","price":11.45,"volume":5600}
{"time":"2009-05-07 16:28:26","price":11.455,"volume":2000}
{"time":"2009-05-07 16:28:27","price":11.455,"volume":5734}
{"time":"2009-05-07 16:28:27","price":11.455,"volume":632}
{"time":"2009-05-07 16:28:29","price":11.455,"volume":34}
{"time":"2009-05-07 16:28:59","price":11.46,"volume":6330}
{"time":"2009-05-07 16:29:07","price":11.455,"volume":300}
{"time":"2009-05-07 16:29:28","price":11.46,"volume":3000}
{"time":"2009-05-07 16:29:43","price":11.46,"volume":5122}
{"time":"2009-05-07 16:29:43","price":11.46,"volume":35330}
{"time":"2009-05-07 16:29:43","price":11.46,"volume":6318}
{"time":"2009-05-07 16:29:43","price":11.46,"volume":3000}
{"time":"2009-05-07 16:29:44","price":11.46,"volume":10000}
{"time":"2009-05-07 16:29:47","price":11.46,"volume":15462}
{"time":"2009-05-07 16:29:47","price":11.46,"volume":10566}
{"time":"2009-05-07 16:29:47","price":11.46,"volume":1400}
{"time":"2009-05-07 16:29:59","price":11.46,"volume":6652}
{"time":"2009-05-07 16:30:02","price":11.46,"volume":3348}
{"time":"2009-05-07 16:30:02","price":11.46,"volume":2000}
{"time":"2009-05-07 16:30:02","price":11.46,"volume":13608}
{"time":"2009-05-07 16:30:02","price":11.46,"volume":1000}
{"time":"2009-05-07 16:30:02","price":11.46,"volume":44}
{"time":"2009-05-07 16:30:08","price":11.46,"volume":400}
{"time":"2009-05-07 16:30:08","price":11.46,"volume":600}
{"time":"2009-05-07 16:30:08","price":11.46,"volume":56}
{"time":"2009-05-07 16:30:08","price":11.46,"volume":200}
{"time":"2009-05-07 16:30:08","price":11.46,"volume":200}
{"time":"2009-05-07 16:30:08","price":11.46,"volume":1000}
{"time":"2009-05-07 16:30:08","price":11.46,"volume":200}
{"time":"2009-05-07 16:30:08","price":11.46,"volume":3400}
{"time":"2009-05-07 16:30:08","price":11.46,"volume":200}
{"time":"2009-05-07 16:30:08","price":11.46,"volume":200}
{"time":"2009-05-07 16:30:15","price":11.46,"volume":1200}
{"time":"2009-05-07 16:30:15","price":11.46,"volume":4400}
{"time":"2009-05-07 16:30:15","price":11.46,"volume":400}
{"time":"2009-05-07 16:30:15","price":11.46,"volume":1974}
{"time":"2009-05-07 16:30:19","price":11.46,"volume":400}
{"time":"2009-05-07 16:30:19","price":11.46,"volume":10000}
{"time":"2009-05-07 16:30:19","price":11.46,"volume":2520}
{"time":"2009-05-07 16:30:19","price":11.46,"volume":2650}
{"time":"2009-05-07 16:30:19","price":11.465,"volume":1044}
{"time":"2009-05-07 16:30:19","price":11.465,"volume":756}
{"time":"2009-05-07 16:30:19","price":11.465,"volume":9000}
{"time":"2009-05-07 16:30:19","price":11.465,"volume":200}
{"time":"2009-05-07 16:30:19","price":11.465,"volume":200}
{"time":"2009-05-07 16:30:22","price":11.465,"volume":1118}
{"time":"2009-05-07 16:30:42","price":11.465,"volume":1200}
{"time":"2009-05-07 16:30:42","price":11.46,"volume":1000}
{"time":"2009-05-07 16:30:42","price":11.46,"volume":1632}
{"time":"2009-05-07 16:30:57","price":11.465,"volume":1400}
{"time":"2009-05-07 16:31:05","price":11.465,"volume":4708}
{"time":"2009-05-07 16:31:05","price":11.465,"volume":1474}
{"time":"2009-05-07 16:31:05","price":11.465,"volume":126}
{"time":"2009-05-07 16:31:05","price":11.465,"volume":3400}
{"time":"2009-05-07 16:31:05","price":11.465,"volume":5800}
{"time":"2009-05-07 16:31:05","price":11.465,"volume":674}
{"time":"2009-05-07 16:31:05","price":11.465,"volume":526}
{"time":"2009-05-07 16:31:06","price":11.465,"volume":9474}
{"time":"2009-05-07 16:31:06","price":11.465,"volume":2}
{"time":"2009-05-07 16:31:06","price":11.465,"volume":4000}
{"time":"2009-05-07 16:31:11","price":11.47,"volume":8550}
{"time":"2009-05-07 16:31:29","price":11.47,"volume":1534}
{"time":"2009-05-07 16:31:29","price":11.47,"volume":18466}
{"time":"2009-05-07 16:31:29","price":11.47,"volume":1534}
{"time":"2009-05-07 16:31:29","price":11.47,"volume":1466}
{"time":"2009-05-07 16:31:33","price":11.465,"volume":430}
{"time":"2009-05-07 16:31:42","price":11.465,"volume":2306}
{"time":"2009-05-07 16:31:42","price":11.465,"volume":3364}
{"time":"2009-05-07 16:31:44","price":11.465,"volume":480}
{"time":"2009-05-07 16:31:45","price":11.465,"volume":2000}
{"time":"2009-05-07 16:31:45","price":11.46,"volume":1000}
{"time":"2009-05-07 16:31:45","price":11.46,"volume":1400}
{"time":"2009-05-07 16:31:46","price":11.465,"volume":2000}
{"time":"2009-05-07 16:31:50","price":11.46,"volume":1000}
{"time":"2009-05-07 16:31:50","price":11.46,"volume":1000}
{"time":"2009-05-07 16:31:50","price":11.46,"volume":1400}
{"time":"2009-05-07 16:31:50","price":11.46,"volume":18600}
{"time":"2009-05-07 16:31:50","price":11.46,"volume":1416}
{"time":"2009-05-07 16:31:50","price":11.46,"volume":3006}
{"time":"2009-05-07 16:31:50","price":11.46,"volume":6536}
{"time":"2009-05-07 16:31:51","price":11.46,"volume":14458}
{"time":"2009-05-07 16:31:51","price":11.46,"volume":5560}
{"time":"2009-05-07 16:31:51","price":11.46,"volume":1200}
{"time":"2009-05-07 16:31:51","price":11.46,"volume":42436}
{"time":"2009-05-07 16:31:53","price":11.46,"volume":8196}
{"time":"2009-05-07 16:32:00","price":11.46,"volume":1586}
{"time":"2009-05-07 16:32:03","price":11.455,"volume":9700}
{"time":"2009-05-07 16:32:03","price":11.455,"volume":2000}
{"time":"2009-05-07 16:32:05","price":11.45,"volume":4348}
{"time":"2009-05-07 16:32:05","price":11.45,"volume":52}
{"time":"2009-05-07 16:32:05","price":11.45,"volume":2948}
{"time":"2009-05-07 16:32:05","price":11.45,"volume":2000}
{"time":"2009-05-07 16:32:05","price":11.45,"volume":272}
{"time":"2009-05-07 16:32:05","price":11.45,"volume":2872}
{"time":"2009-05-07 16:32:05","price":11.45,"volume":1908}
{"time":"2009-05-07 16:32:05","price":11.45,"volume":172}
{"time":"2009-05-07 16:32:05","price":11.45,"volume":400}
{"time":"2009-05-07 16:32:05","price":11.45,"volume":300}
{"time":"2009-05-07 16:32:05","price":11.45,"volume":24000}
{"time":"2009-05-07 16:32:05","price":11.45,"volume":1368}
{"time":"2009-05-07 16:32:06","price":11.45,"volume":158}
{"time":"2009-05-07 16:32:07","price":11.445,"volume":200}
{"time":"2009-05-07 16:32:07","price":11.445,"volume":1600}
{"time":"2009-05-07 16:32:07","price":11.445,"volume":474}
{"time":"2009-05-07 16:32:07","price":11.445,"volume":400}
{"time":"2009-05-07 16:32:08","price":11.445,"volume":2186}
{"time":"2009-05-07 16:32:08","price":11.44,"volume":600}
{"time":"2009-05-07 16:32:08","price":11.44,"volume":400}
{"time":"2009-05-07 16:32:08","price":11.44,"volume":120}
{"time":"2009-05-07 16:32:08","price":11.44,"volume":4000}
{"time":"2009-05-07 16:32:08","price":11.44,"volume":880}
{"time":"2009-05-07 16:32:32","price":11.45,"volume":534}
{"time":"2009-05-07 16:32:32","price":11.45,"volume":9466}
{"time":"2009-05-07 16:32:36","price":11.45,"volume":100}
{"time":"2009-05-07 16:32:38","price":11.455,"volume":84}
{"time":"2009-05-07 16:32:44","price":11.44,"volume":400}
{"time":"2009-05-07 16:33:09","price":11.45,"volume":1200}
{"time":"2009-05-07 16:33:09","price":11.45,"volume":1000}
{"time":"2009-05-07 16:33:09","price":11.45,"volume":2200}
{"time":"2009-05-07 16:33:25","price":11.455,"volume":1600}
{"time":"2009-05-07 16:33:44","price":11.46,"volume":660}
{"time":"2009-05-07 16:33:49","price":11.46,"volume":586}
{"time":"2009-05-07 16:33:49","price":11.46,"volume":414}
{"time":"2009-05-07 16:33:50","price":11.455,"volume":3000}
{"time":"2009-05-07 16:33:51","price":11.455,"volume":800}
{"time":"2009-05-07 16:33:52","price":11.45,"volume":800}
{"time":"2009-05-07 16:33:52","price":11.45,"volume":4120}
{"time":"2009-05-07 16:33:52","price":11.45,"volume":120}
{"time":"2009-05-07 16:33:52","price":11.45,"volume":1054}
{"time":"2009-05-07 16:33:52","price":11.45,"volume":358}
{"time":"2009-05-07 16:33:53","price":11.445,"volume":1200}
{"time":"2009-05-07 16:33:53","price":11.445,"volume":2000}
{"time":"2009-05-07 16:33:53","price":11.445,"volume":3004}
{"time":"2009-05-07 16:33:53","price":11.445,"volume":4920}
{"time":"2009-05-07 16:34:00","price":11.445,"volume":200}
{"time":"2009-05-07 16:34:01","price":11.445,"volume":1800}
{"time":"2009-05-07 16:34:08","price":11.445,"volume":5410}
{"time":"2009-05-07 16:34:08","price":11.45,"volume":1600}
{"time":"2009-05-07 16:34:10","price":11.45,"volume":194}
{"time":"2009-05-07 16:34:10","price":11.45,"volume":1000}
{"time":"2009-05-07 16:34:10","price":11.45,"volume":600}
{"time":"2009-05-07 16:34:10","price":11.45,"volume":400}
{"time":"2009-05-07 16:34:10","price":11.45,"volume":200}
{"time":"2009-05-07 16:34:10","price":11.45,"volume":600}
{"time":"2009-05-07 16:34:10","price":11.45,"volume":3000}
{"time":"2009-05-07 16:34:12","price":11.45,"volume":4232}
{"time":"2009-05-07 16:34:17","price":11.45,"volume":1400}
{"time":"2009-05-07 16:34:26","price":11.45,"volume":602}
{"time":"2009-05-07 16:34:41","price":11.455,"volume":800}
{"time":"2009-05-07 16:34:41","price":11.455,"volume":600}
{"time":"2009-05-07 16:34:41","price":11.455,"volume":1400}
{"time":"2009-05-07 16:34:41","price":11.455,"volume":600}
{"time":"2009-05-07 16:34:41","price":11.455,"volume":3442}
{"time":"2009-05-07 16:34:41","price":11.455,"volume":6558}
{"time":"2009-05-07 16:34:44","price":11.455,"volume":330}
{"time":"2009-05-07 16:34:51","price":11.46,"volume":700}
{"time":"2009-05-07 16:34:51","price":11.46,"volume":2774}
{"time":"2009-05-07 16:34:51","price":11.46,"volume":2000}
{"time":"2009-05-07 16:34:54","price":11.46,"volume":5850}
{"time":"2009-05-07 16:34:54","price":11.46,"volume":1044}
{"time":"2009-05-07 16:35:01","price":11.46,"volume":8580}
{"time":"2009-05-07 16:35:01","price":11.46,"volume":2600}
{"time":"2009-05-07 16:35:03","price":11.455,"volume":2986}
{"time":"2009-05-07 16:35:03","price":11.455,"volume":2000}
{"time":"2009-05-07 16:35:05","price":11.45,"volume":274}
{"time":"2009-05-07 16:35:05","price":11.45,"volume":1200}
{"time":"2009-05-07 16:35:05","price":11.45,"volume":1526}
{"time":"2009-05-07 16:35:07","price":11.45,"volume":12690}
{"time":"2009-05-07 16:35:07","price":11.45,"volume":784}
{"time":"2009-05-07 16:35:07","price":11.45,"volume":178}
{"time":"2009-05-07 16:35:07","price":11.445,"volume":2000}
{"time":"2009-05-07 16:35:07","price":11.445,"volume":1626}
{"time":"2009-05-07 16:35:08","price":11.45,"volume":180}
{"time":"2009-05-07 16:35:09","price":11.445,"volume":6118}
{"time":"2009-05-07 16:35:09","price":11.445,"volume":2256}
{"time":"2009-05-07 16:35:11","price":11.44,"volume":5000}
{"time":"2009-05-07 16:35:18","price":11.44,"volume":4600}
{"time":"2009-05-07 16:35:18","price":11.44,"volume":25400}
{"time":"2009-05-07 16:35:18","price":11.44,"volume":5000}
{"time":"2009-05-07 16:35:18","price":11.44,"volume":9600}
{"time":"2009-05-07 16:35:18","price":11.44,"volume":2000}
{"time":"2009-05-07 16:35:18","price":11.44,"volume":170}
{"time":"2009-05-07 16:35:19","price":11.44,"volume":148}
{"time":"2009-05-07 16:35:20","price":11.44,"volume":500}
{"time":"2009-05-07 16:35:21","price":11.44,"volume":10000}
{"time":"2009-05-07 16:35:21","price":11.44,"volume":17582}
{"time":"2009-05-07 16:35:44","price":11.45,"volume":200}
{"time":"2009-05-07 16:36:00","price":11.45,"volume":4432}
{"time":"2009-05-07 16:36:00","price":11.45,"volume":10000}
{"time":"2009-05-07 16:36:00","price":11.45,"volume":1800}
{"time":"2009-05-07 16:36:00","price":11.455,"volume":1738}
{"time":"2009-05-07 16:36:00","price":11.455,"volume":12260}
{"time":"2009-05-07 16:36:16","price":11.455,"volume":8580}
{"time":"2009-05-07 16:36:16","price":11.455,"volume":7436}
{"time":"2009-05-07 16:36:18","price":11.455,"volume":1144}
{"time":"2009-05-07 16:36:18","price":11.46,"volume":2000}
{"time":"2009-05-07 16:36:18","price":11.46,"volume":9740}
{"time":"2009-05-07 16:36:18","price":11.46,"volume":4000}
{"time":"2009-05-07 16:36:18","price":11.46,"volume":94}
{"time":"2009-05-07 16:36:18","price":11.465,"volume":2000}
{"time":"2009-05-07 16:36:18","price":11.465,"volume":4744}
{"time":"2009-05-07 16:36:18","price":11.465,"volume":1000}
{"time":"2009-05-07 16:36:18","price":11.465,"volume":500}
{"time":"2009-05-07 16:36:18","price":11.465,"volume":4000}
{"time":"2009-05-07 16:36:18","price":11.465,"volume":4000}
{"time":"2009-05-07 16:36:18","price":11.465,"volume":4000}
{"time":"2009-05-07 16:36:18","price":11.465,"volume":600}
{"time":"2009-05-07 16:36:18","price":11.465,"volume":4000}
{"time":"2009-05-07 16:36:18","price":11.47,"volume":4324}
{"time":"2009-05-07 16:36:18","price":11.47,"volume":20000}
{"time":"2009-05-07 16:36:18","price":11.47,"volume":2000}
{"time":"2009-05-07 16:36:18","price":11.47,"volume":24242}
{"time":"2009-05-07 16:36:18","price":11.47,"volume":316}
{"time":"2009-05-07 16:36:25","price":11.455,"volume":2106}
{"time":"2009-05-07 16:36:29","price":11.45,"volume":3768}
{"time":"2009-05-07 16:36:29","price":11.45,"volume":2094}
{"time":"2009-05-07 16:36:30","price":11.45,"volume":1954}
{"time":"2009-05-07 16:36:31","price":11.45,"volume":1952}
{"time":"2009-05-07 16:36:31","price":11.45,"volume":168}
{"time":"2009-05-07 16:36:31","price":11.45,"volume":200}
{"time":"2009-05-07 16:36:38","price":11.45,"volume":2200}
{"time":"2009-05-07 16:36:40","price":11.45,"volume":1842}
{"time":"2009-05-07 16:36:44","price":11.455,"volume":702}
{"time":"2009-05-07 16:36:51","price":11.465,"volume":400}
{"time":"2009-05-07 16:36:51","price":11.465,"volume":1600}
{"time":"2009-05-07 16:36:51","price":11.465,"volume":372}
{"time":"2009-05-07 16:36:51","price":11.465,"volume":1628}
{"time":"2009-05-07 16:36:51","price":11.465,"volume":800}
{"time":"2009-05-07 16:36:55","price":11.465,"volume":2000}
{"time":"2009-05-07 16:36:57","price":11.465,"volume":3000}
{"time":"2009-05-07 16:36:59","price":11.47,"volume":1904}
{"time":"2009-05-07 16:37:02","price":11.465,"volume":422}
{"time":"2009-05-07 16:37:02","price":11.47,"volume":1578}
{"time":"2009-05-07 16:37:09","price":11.47,"volume":4600}
{"time":"2009-05-07 16:37:09","price":11.47,"volume":1918}
{"time":"2009-05-07 16:37:09","price":11.47,"volume":1000}
{"time":"2009-05-07 16:37:09","price":11.47,"volume":82}
{"time":"2009-05-07 16:37:09","price":11.47,"volume":2000}
{"time":"2009-05-07 16:37:09","price":11.47,"volume":2000}
{"time":"2009-05-07 16:37:11","price":11.47,"volume":184}
{"time":"2009-05-07 16:37:12","price":11.47,"volume":4000}
{"time":"2009-05-07 16:37:12","price":11.47,"volume":400}
{"time":"2009-05-07 16:37:12","price":11.47,"volume":400}
{"time":"2009-05-07 16:37:12","price":11.47,"volume":7400}
{"time":"2009-05-07 16:37:12","price":11.47,"volume":2000}
{"time":"2009-05-07 16:37:12","price":11.47,"volume":1558}
{"time":"2009-05-07 16:37:12","price":11.47,"volume":442}
{"time":"2009-05-07 16:37:12","price":11.47,"volume":2146}
{"time":"2009-05-07 16:37:13","price":11.47,"volume":2000}
{"time":"2009-05-07 16:37:13","price":11.47,"volume":1986}
{"time":"2009-05-07 16:37:13","price":11.47,"volume":14}
{"time":"2009-05-07 16:37:15","price":11.47,"volume":548}
{"time":"2009-05-07 16:37:19","price":11.47,"volume":548}
{"time":"2009-05-07 16:37:19","price":11.47,"volume":548}
{"time":"2009-05-07 16:37:19","price":11.47,"volume":548}
{"time":"2009-05-07 16:37:19","price":11.47,"volume":548}
{"time":"2009-05-07 16:37:19","price":11.47,"volume":2720}
{"time":"2009-05-07 16:37:19","price":11.47,"volume":2000}
{"time":"2009-05-07 16:37:19","price":11.47,"volume":13088}
{"time":"2009-05-07 16:37:19","price":11.47,"volume":2000}
{"time":"2009-05-07 16:37:22","price":11.47,"volume":3302}
{"time":"2009-05-07 16:37:22","price":11.47,"volume":10000}
{"time":"2009-05-07 16:37:22","price":11.47,"volume":4510}
{"time":"2009-05-07 16:37:22","price":11.47,"volume":3120}
{"time":"2009-05-07 16:37:25","price":11.47,"volume":1322}
{"time":"2009-05-07 16:37:25","price":11.47,"volume":1482}
{"time":"2009-05-07 16:37:26","price":11.47,"volume":1322}
{"time":"2009-05-07 16:37:34","price":11.465,"volume":10000}
{"time":"2009-05-07 16:37:34","price":11.47,"volume":200}
{"time":"2009-05-07 16:37:39","price":11.46,"volume":142}
{"time":"2009-05-07 16:37:39","price":11.46,"volume":420}
{"time":"2009-05-07 16:37:39","price":11.46,"volume":3234}
{"time":"2009-05-07 16:37:39","price":11.46,"volume":48}
{"time":"2009-05-07 16:37:39","price":11.455,"volume":718}
{"time":"2009-05-07 16:37:39","price":11.455,"volume":1282}
{"time":"2009-05-07 16:37:39","price":11.455,"volume":318}
{"time":"2009-05-07 16:37:39","price":11.455,"volume":682}
{"time":"2009-05-07 16:37:39","price":11.455,"volume":818}
{"time":"2009-05-07 16:37:41","price":11.455,"volume":216}
{"time":"2009-05-07 16:37:41","price":11.46,"volume":200}
{"time":"2009-05-07 16:37:41","price":11.46,"volume":200}
{"time":"2009-05-07 16:37:41","price":11.46,"volume":200}
{"time":"2009-05-07 16:37:41","price":11.46,"volume":600}
{"time":"2009-05-07 16:37:42","price":11.455,"volume":1556}
{"time":"2009-05-07 16:37:42","price":11.455,"volume":1200}
{"time":"2009-05-07 16:37:47","price":11.46,"volume":1940}
{"time":"2009-05-07 16:37:59","price":11.455,"volume":4282}
{"time":"2009-05-07 16:37:59","price":11.455,"volume":1504}
{"time":"2009-05-07 16:38:01","price":11.455,"volume":1810}
{"time":"2009-05-07 16:38:05","price":11.455,"volume":2000}
{"time":"2009-05-07 16:38:05","price":11.455,"volume":2000}
{"time":"2009-05-07 16:38:05","price":11.455,"volume":278}
{"time":"2009-05-07 16:38:05","price":11.455,"volume":1722}
{"time":"2009-05-07 16:38:07","price":11.455,"volume":2800}
{"time":"2009-05-07 16:38:07","price":11.455,"volume":852}
{"time":"2009-05-07 16:38:09","price":11.45,"volume":186}
{"time":"2009-05-07 16:38:09","price":11.45,"volume":1014}
{"time":"2009-05-07 16:38:20","price":11.455,"volume":1540}
{"time":"2009-05-07 16:38:20","price":11.45,"volume":186}
{"time":"2009-05-07 16:38:20","price":11.45,"volume":222}
{"time":"2009-05-07 16:38:20","price":11.455,"volume":2000}
{"time":"2009-05-07 16:38:43","price":11.45,"volume":800}
{"time":"2009-05-07 16:38:49","price":11.455,"volume":8708}
{"time":"2009-05-07 16:38:49","price":11.455,"volume":14886}
{"time":"2009-05-07 16:38:49","price":11.455,"volume":1032}
{"time":"2009-05-07 16:38:49","price":11.455,"volume":600}
{"time":"2009-05-07 16:38:49","price":11.455,"volume":800}
{"time":"2009-05-07 16:38:49","price":11.455,"volume":600}
{"time":"2009-05-07 16:38:49","price":11.455,"volume":1400}
{"time":"2009-05-07 16:38:49","price":11.455,"volume":1600}
{"time":"2009-05-07 16:38:53","price":11.465,"volume":48}
{"time":"2009-05-07 16:39:01","price":11.465,"volume":2400}
{"time":"2009-05-07 16:39:02","price":11.465,"volume":174}
{"time":"2009-05-07 16:39:02","price":11.465,"volume":3168}
{"time":"2009-05-07 16:39:02","price":11.47,"volume":9770}
{"time":"2009-05-07 16:39:02","price":11.465,"volume":58}
{"time":"2009-05-07 16:39:08","price":11.47,"volume":482}
{"time":"2009-05-07 16:39:09","price":11.465,"volume":1500}
{"time":"2009-05-07 16:39:09","price":11.47,"volume":200}
{"time":"2009-05-07 16:39:12","price":11.47,"volume":8220}
{"time":"2009-05-07 16:39:14","price":11.465,"volume":494}
{"time":"2009-05-07 16:39:14","price":11.47,"volume":494}
{"time":"2009-05-07 16:39:17","price":11.465,"volume":494}
{"time":"2009-05-07 16:39:22","price":11.47,"volume":634}
{"time":"2009-05-07 16:39:22","price":11.47,"volume":2000}
{"time":"2009-05-07 16:39:22","price":11.47,"volume":1000}
{"time":"2009-05-07 16:39:22","price":11.47,"volume":2028}
{"time":"2009-05-07 16:39:25","price":11.465,"volume":2946}
{"time":"2009-05-07 16:39:25","price":11.465,"volume":3948}
{"time":"2009-05-07 16:39:26","price":11.46,"volume":2000}
{"time":"2009-05-07 16:39:26","price":11.46,"volume":494}
{"time":"2009-05-07 16:39:26","price":11.455,"volume":20000}
{"time":"2009-05-07 16:39:32","price":11.465,"volume":7010}
{"time":"2009-05-07 16:39:38","price":11.46,"volume":2366}
{"time":"2009-05-07 16:39:38","price":11.46,"volume":200}
{"time":"2009-05-07 16:39:42","price":11.46,"volume":910}
{"time":"2009-05-07 16:39:42","price":11.465,"volume":2096}
{"time":"2009-05-07 16:39:51","price":11.455,"volume":3000}
{"time":"2009-05-07 16:39:51","price":11.455,"volume":6600}
{"time":"2009-05-07 16:39:52","price":11.46,"volume":2340}
{"time":"2009-05-07 16:39:58","price":11.46,"volume":8580}
{"time":"2009-05-07 16:40:01","price":11.455,"volume":580}
{"time":"2009-05-07 16:40:01","price":11.455,"volume":9442}
{"time":"2009-05-07 16:40:01","price":11.455,"volume":378}
{"time":"2009-05-07 16:40:01","price":11.455,"volume":1172}
{"time":"2009-05-07 16:40:01","price":11.455,"volume":3142}
{"time":"2009-05-07 16:40:02","price":11.455,"volume":2000}
{"time":"2009-05-07 16:40:04","price":11.45,"volume":27298}
{"time":"2009-05-07 16:40:04","price":11.45,"volume":902}
{"time":"2009-05-07 16:40:04","price":11.45,"volume":1098}
{"time":"2009-05-07 16:40:04","price":11.45,"volume":1000}
{"time":"2009-05-07 16:40:04","price":11.45,"volume":248}
{"time":"2009-05-07 16:40:04","price":11.45,"volume":4418}
{"time":"2009-05-07 16:40:04","price":11.45,"volume":4000}
{"time":"2009-05-07 16:40:04","price":11.45,"volume":300}
{"time":"2009-05-07 16:40:05","price":11.445,"volume":6796}
{"time":"2009-05-07 16:40:05","price":11.445,"volume":2552}
{"time":"2009-05-07 16:40:05","price":11.445,"volume":19448}
{"time":"2009-05-07 16:40:06","price":11.44,"volume":2940}
{"time":"2009-05-07 16:40:06","price":11.44,"volume":262}
{"time":"2009-05-07 16:40:07","price":11.44,"volume":4236}
{"time":"2009-05-07 16:40:08","price":11.435,"volume":20000}
{"time":"2009-05-07 16:40:08","price":11.435,"volume":20000}
{"time":"2009-05-07 16:40:12","price":11.435,"volume":8602}
{"time":"2009-05-07 16:40:13","price":11.43,"volume":600}
{"time":"2009-05-07 16:40:13","price":11.43,"volume":234}
{"time":"2009-05-07 16:40:13","price":11.43,"volume":4166}
{"time":"2009-05-07 16:40:14","price":11.435,"volume":600}
{"time":"2009-05-07 16:40:14","price":11.435,"volume":400}
{"time":"2009-05-07 16:40:14","price":11.435,"volume":200}
{"time":"2009-05-07 16:40:15","price":11.43,"volume":9100}
{"time":"2009-05-07 16:40:29","price":11.435,"volume":1400}
{"time":"2009-05-07 16:40:33","price":11.43,"volume":4376}
{"time":"2009-05-07 16:40:33","price":11.43,"volume":5358}
{"time":"2009-05-07 16:40:39","price":11.425,"volume":200}
{"time":"2009-05-07 16:40:42","price":11.435,"volume":200}
{"time":"2009-05-07 16:40:42","price":11.435,"volume":600}
{"time":"2009-05-07 16:40:42","price":11.435,"volume":200}
{"time":"2009-05-07 16:40:42","price":11.435,"volume":200}
{"time":"2009-05-07 16:40:42","price":11.435,"volume":400}
{"time":"2009-05-07 16:40:44","price":11.435,"volume":18400}
{"time":"2009-05-07 16:40:46","price":11.44,"volume":2968}
{"time":"2009-05-07 16:40:46","price":11.44,"volume":3000}
{"time":"2009-05-07 16:40:49","price":11.45,"volume":2000}
{"time":"2009-05-07 16:40:49","price":11.45,"volume":1000}
{"time":"2009-05-07 16:40:49","price":11.45,"volume":5456}
{"time":"2009-05-07 16:40:56","price":11.445,"volume":14112}
{"time":"2009-05-07 16:40:56","price":11.445,"volume":2874}
{"time":"2009-05-07 16:40:57","price":11.44,"volume":224}
{"time":"2009-05-07 16:41:02","price":11.44,"volume":2000}
{"time":"2009-05-07 16:41:02","price":11.44,"volume":6580}
{"time":"2009-05-07 16:41:02","price":11.44,"volume":6580}
{"time":"2009-05-07 16:41:02","price":11.44,"volume":314}
{"time":"2009-05-07 16:41:09","price":11.44,"volume":1686}
{"time":"2009-05-07 16:41:09","price":11.44,"volume":8146}
{"time":"2009-05-07 16:41:21","price":11.44,"volume":400}
{"time":"2009-05-07 16:41:21","price":11.44,"volume":200}
{"time":"2009-05-07 16:41:21","price":11.44,"volume":200}
{"time":"2009-05-07 16:41:21","price":11.44,"volume":1400}
{"time":"2009-05-07 16:41:22","price":11.44,"volume":4000}
{"time":"2009-05-07 16:41:23","price":11.44,"volume":7132}
{"time":"2009-05-07 16:41:24","price":11.44,"volume":7132}
{"time":"2009-05-07 16:41:24","price":11.44,"volume":12868}
{"time":"2009-05-07 16:41:29","price":11.445,"volume":4198}
{"time":"2009-05-07 16:41:29","price":11.445,"volume":5486}
{"time":"2009-05-07 16:41:30","price":11.435,"volume":3786}
{"time":"2009-05-07 16:41:30","price":11.435,"volume":8000}
{"time":"2009-05-07 16:41:30","price":11.435,"volume":8214}
{"time":"2009-05-07 16:41:30","price":11.43,"volume":2000}
{"time":"2009-05-07 16:41:30","price":11.43,"volume":7166}
{"time":"2009-05-07 16:41:30","price":11.43,"volume":4136}
{"time":"2009-05-07 16:41:30","price":11.43,"volume":20000}
{"time":"2009-05-07 16:41:30","price":11.43,"volume":140}
{"time":"2009-05-07 16:41:30","price":11.43,"volume":2200}
{"time":"2009-05-07 16:41:30","price":11.43,"volume":222}
{"time":"2009-05-07 16:41:30","price":11.425,"volume":2000}
{"time":"2009-05-07 16:41:30","price":11.425,"volume":20000}
{"time":"2009-05-07 16:41:30","price":11.425,"volume":22494}
{"time":"2009-05-07 16:41:30","price":11.425,"volume":1800}
{"time":"2009-05-07 16:41:30","price":11.425,"volume":4000}
{"time":"2009-05-07 16:41:30","price":11.425,"volume":1000}
{"time":"2009-05-07 16:41:30","price":11.425,"volume":2000}
{"time":"2009-05-07 16:41:30","price":11.425,"volume":2000}
{"time":"2009-05-07 16:41:30","price":11.425,"volume":2000}
{"time":"2009-05-07 16:41:30","price":11.425,"volume":2000}
{"time":"2009-05-07 16:41:30","price":11.425,"volume":1000}
{"time":"2009-05-07 16:41:30","price":11.425,"volume":1000}
{"time":"2009-05-07 16:41:30","price":11.425,"volume":1000}
{"time":"2009-05-07 16:41:30","price":11.425,"volume":30000}
{"time":"2009-05-07 16:41:30","price":11.425,"volume":2200}
{"time":"2009-05-07 16:41:30","price":11.43,"volume":8442}
{"time":"2009-05-07 16:41:31","price":11.425,"volume":200}
{"time":"2009-05-07 16:41:31","price":11.425,"volume":200}
{"time":"2009-05-07 16:41:31","price":11.42,"volume":100}
{"time":"2009-05-07 16:41:31","price":11.42,"volume":2600}
{"time":"2009-05-07 16:41:31","price":11.42,"volume":1800}
{"time":"2009-05-07 16:41:31","price":11.42,"volume":20000}
{"time":"2009-05-07 16:41:31","price":11.42,"volume":2108}
{"time":"2009-05-07 16:41:31","price":11.42,"volume":3000}
{"time":"2009-05-07 16:41:37","price":11.43,"volume":10000}
{"time":"2009-05-07 16:41:39","price":11.425,"volume":2014}
{"time":"2009-05-07 16:41:41","price":11.43,"volume":3000}
{"time":"2009-05-07 16:41:41","price":11.435,"volume":2000}
{"time":"2009-05-07 16:41:41","price":11.425,"volume":23164}
{"time":"2009-05-07 16:41:41","price":11.425,"volume":2920}
{"time":"2009-05-07 16:41:41","price":11.425,"volume":2000}
{"time":"2009-05-07 16:41:41","price":11.425,"volume":20000}
{"time":"2009-05-07 16:41:42","price":11.435,"volume":4000}
{"time":"2009-05-07 16:41:42","price":11.435,"volume":2000}
{"time":"2009-05-07 16:41:42","price":11.435,"volume":18000}
{"time":"2009-05-07 16:41:42","price":11.435,"volume":1000}
{"time":"2009-05-07 16:41:42","price":11.435,"volume":200}
{"time":"2009-05-07 16:41:42","price":11.435,"volume":200}
{"time":"2009-05-07 16:41:42","price":11.435,"volume":2914}
{"time":"2009-05-07 16:41:42","price":11.435,"volume":200}
{"time":"2009-05-07 16:41:42","price":11.435,"volume":200}
{"time":"2009-05-07 16:41:42","price":11.435,"volume":200}
{"time":"2009-05-07 16:41:42","price":11.435,"volume":8578}
{"time":"2009-05-07 16:41:42","price":11.435,"volume":4238}
{"time":"2009-05-07 16:41:42","price":11.435,"volume":3866}
{"time":"2009-05-07 16:41:42","price":11.435,"volume":4404}
{"time":"2009-05-07 16:41:43","price":11.43,"volume":2000}
{"time":"2009-05-07 16:41:43","price":11.43,"volume":13596}
{"time":"2009-05-07 16:41:47","price":11.43,"volume":20000}
{"time":"2009-05-07 16:41:47","price":11.425,"volume":20000}
{"time":"2009-05-07 16:41:47","price":11.425,"volume":2000}
{"time":"2009-05-07 16:41:47","price":11.425,"volume":1000}
{"time":"2009-05-07 16:41:49","price":11.435,"volume":9320}
{"time":"2009-05-07 16:41:56","price":11.43,"volume":3000}
{"time":"2009-05-07 16:41:56","price":11.43,"volume":4112}
{"time":"2009-05-07 16:41:56","price":11.425,"volume":24000}
{"time":"2009-05-07 16:41:56","price":11.425,"volume":2830}
{"time":"2009-05-07 16:41:56","price":11.425,"volume":20000}
{"time":"2009-05-07 16:42:00","price":11.425,"volume":3200}
{"time":"2009-05-07 16:42:07","price":11.425,"volume":15410}
{"time":"2009-05-07 16:42:09","price":11.43,"volume":9008}
{"time":"2009-05-07 16:42:29","price":11.43,"volume":1400}
{"time":"2009-05-07 16:42:29","price":11.43,"volume":1200}
{"time":"2009-05-07 16:42:29","price":11.43,"volume":96}
{"time":"2009-05-07 16:42:29","price":11.43,"volume":8574}
{"time":"2009-05-07 16:42:37","price":11.43,"volume":3142}
{"time":"2009-05-07 16:42:37","price":11.425,"volume":20000}
{"time":"2009-05-07 16:42:39","price":11.425,"volume":1100}
{"time":"2009-05-07 16:42:39","price":11.425,"volume":7000}
{"time":"2009-05-07 16:42:39","price":11.425,"volume":1566}
{"time":"2009-05-07 16:42:40","price":11.43,"volume":5000}
{"time":"2009-05-07 16:42:40","price":11.425,"volume":10334}
{"time":"2009-05-07 16:42:42","price":11.425,"volume":1270}
{"time":"2009-05-07 16:42:44","price":11.43,"volume":48}
{"time":"2009-05-07 16:42:49","price":11.43,"volume":1940}
{"time":"2009-05-07 16:42:49","price":11.43,"volume":6858}
{"time":"2009-05-07 16:42:52","price":11.425,"volume":1000}
{"time":"2009-05-07 16:42:52","price":11.425,"volume":3244}
{"time":"2009-05-07 16:42:52","price":11.425,"volume":756}
{"time":"2009-05-07 16:42:52","price":11.425,"volume":746}
{"time":"2009-05-07 16:42:53","price":11.425,"volume":3282}
{"time":"2009-05-07 16:43:04","price":11.425,"volume":2600}
{"time":"2009-05-07 16:43:04","price":11.43,"volume":1000}
{"time":"2009-05-07 16:43:06","price":11.425,"volume":1504}
{"time":"2009-05-07 16:43:06","price":11.42,"volume":20000}
{"time":"2009-05-07 16:43:07","price":11.425,"volume":1084}
{"time":"2009-05-07 16:43:08","price":11.425,"volume":1006}
{"time":"2009-05-07 16:43:09","price":11.43,"volume":8270}
{"time":"2009-05-07 16:43:13","price":11.425,"volume":38}
{"time":"2009-05-07 16:43:18","price":11.425,"volume":970}
{"time":"2009-05-07 16:43:21","price":11.425,"volume":2584}
{"time":"2009-05-07 16:43:26","price":11.42,"volume":68}
{"time":"2009-05-07 16:43:26","price":11.42,"volume":8652}
{"time":"2009-05-07 16:43:29","price":11.425,"volume":9402}
{"time":"2009-05-07 16:43:43","price":11.425,"volume":6792}
{"time":"2009-05-07 16:43:43","price":11.425,"volume":1608}
{"time":"2009-05-07 16:43:44","price":11.425,"volume":400}
{"time":"2009-05-07 16:43:44","price":11.425,"volume":1400}
{"time":"2009-05-07 16:43:44","price":11.425,"volume":200}
{"time":"2009-05-07 16:43:44","price":11.425,"volume":200}
{"time":"2009-05-07 16:43:44","price":11.425,"volume":200}
{"time":"2009-05-07 16:43:44","price":11.425,"volume":400}
{"time":"2009-05-07 16:43:44","price":11.425,"volume":200}
{"time":"2009-05-07 16:43:44","price":11.425,"volume":400}
{"time":"2009-05-07 16:43:44","price":11.425,"volume":200}
{"time":"2009-05-07 16:43:44","price":11.425,"volume":1400}
{"time":"2009-05-07 16:43:44","price":11.425,"volume":200}
{"time":"2009-05-07 16:43:44","price":11.425,"volume":200}
{"time":"2009-05-07 16:43:44","price":11.425,"volume":400}
{"time":"2009-05-07 16:43:44","price":11.425,"volume":200}
{"time":"2009-05-07 16:43:44","price":11.425,"volume":200}
{"time":"2009-05-07 16:43:44","price":11.425,"volume":200}
{"time":"2009-05-07 16:43:44","price":11.425,"volume":400}
{"time":"2009-05-07 16:43:44","price":11.425,"volume":400}
{"time":"2009-05-07 16:43:44","price":11.425,"volume":92}
{"time":"2009-05-07 16:43:45","price":11.425,"volume":108}
{"time":"2009-05-07 16:43:45","price":11.425,"volume":600}
{"time":"2009-05-07 16:43:45","price":11.425,"volume":200}
{"time":"2009-05-07 16:43:45","price":11.425,"volume":1400}
{"time":"2009-05-07 16:43:45","price":11.42,"volume":47692}
{"time":"2009-05-07 16:43:46","price":11.425,"volume":10000}
{"time":"2009-05-07 16:43:49","price":11.425,"volume":3870}
{"time":"2009-05-07 16:43:53","price":11.425,"volume":88}
{"time":"2009-05-07 16:43:55","price":11.425,"volume":88}
{"time":"2009-05-07 16:43:56","price":11.42,"volume":17860}
{"time":"2009-05-07 16:43:56","price":11.42,"volume":400}
{"time":"2009-05-07 16:43:56","price":11.42,"volume":3274}
{"time":"2009-05-07 16:43:56","price":11.42,"volume":858}
{"time":"2009-05-07 16:43:56","price":11.42,"volume":2106}
{"time":"2009-05-07 16:43:56","price":11.42,"volume":12044}
{"time":"2009-05-07 16:43:56","price":11.42,"volume":4000}
{"time":"2009-05-07 16:43:56","price":11.42,"volume":76150}
{"time":"2009-05-07 16:43:56","price":11.42,"volume":3826}
{"time":"2009-05-07 16:43:56","price":11.42,"volume":2000}
{"time":"2009-05-07 16:43:56","price":11.42,"volume":1410}
{"time":"2009-05-07 16:43:56","price":11.42,"volume":8590}
{"time":"2009-05-07 16:43:56","price":11.42,"volume":11410}
{"time":"2009-05-07 16:43:56","price":11.42,"volume":300}
{"time":"2009-05-07 16:43:56","price":11.42,"volume":1380}
{"time":"2009-05-07 16:43:56","price":11.42,"volume":1060}
{"time":"2009-05-07 16:43:56","price":11.425,"volume":2000}
{"time":"2009-05-07 16:43:57","price":11.42,"volume":1940}
{"time":"2009-05-07 16:43:57","price":11.42,"volume":208}
{"time":"2009-05-07 16:43:57","price":11.42,"volume":428}
{"time":"2009-05-07 16:43:57","price":11.42,"volume":626}
{"time":"2009-05-07 16:43:58","price":11.415,"volume":1290}
{"time":"2009-05-07 16:43:58","price":11.415,"volume":1600}
{"time":"2009-05-07 16:43:59","price":11.42,"volume":300}
{"time":"2009-05-07 16:44:00","price":11.415,"volume":10000}
{"time":"2009-05-07 16:44:00","price":11.415,"volume":2230}
{"time":"2009-05-07 16:44:01","price":11.41,"volume":2000}
{"time":"2009-05-07 16:44:02","price":11.41,"volume":666}
{"time":"2009-05-07 16:44:05","price":11.415,"volume":2056}
{"time":"2009-05-07 16:44:05","price":11.415,"volume":2770}
{"time":"2009-05-07 16:44:05","price":11.415,"volume":2108}
{"time":"2009-05-07 16:44:05","price":11.415,"volume":4000}
{"time":"2009-05-07 16:44:05","price":11.415,"volume":2000}
{"time":"2009-05-07 16:44:05","price":11.415,"volume":1778}
{"time":"2009-05-07 16:44:05","price":11.415,"volume":5288}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":9334}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":28400}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":2000}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":10000}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":212}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":2994}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":141540}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":4000}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":6870}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":2000}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":1000}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":2000}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":2000}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":2000}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":4000}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":2000}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":6530}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":1470}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":8746}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":266}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":1722}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":734}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":3000}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":2856}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":1000}
{"time":"2009-05-07 16:44:09","price":11.415,"volume":2610}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":970}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":3000}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":6000}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":4000}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":7574}
{"time":"2009-05-07 16:44:09","price":11.41,"volume":12426}
{"time":"2009-05-07 16:44:10","price":11.41,"volume":28400}
{"time":"2009-05-07 16:44:10","price":11.41,"volume":284}
{"time":"2009-05-07 16:44:10","price":11.41,"volume":24074}
{"time":"2009-05-07 16:44:11","price":11.41,"volume":11584}
{"time":"2009-05-07 16:44:12","price":11.41,"volume":12644}
{"time":"2009-05-07 16:44:14","price":11.41,"volume":4172}
{"time":"2009-05-07 16:44:14","price":11.41,"volume":330}
{"time":"2009-05-07 16:44:14","price":11.41,"volume":5736}
{"time":"2009-05-07 16:44:14","price":11.41,"volume":4088}
{"time":"2009-05-07 16:44:14","price":11.41,"volume":4218}
{"time":"2009-05-07 16:44:14","price":11.41,"volume":2000}
{"time":"2009-05-07 16:44:15","price":11.41,"volume":494}
{"time":"2009-05-07 16:44:15","price":11.41,"volume":19816}
{"time":"2009-05-07 16:44:15","price":11.41,"volume":2000}
{"time":"2009-05-07 16:44:18","price":11.42,"volume":220}
{"time":"2009-05-07 16:44:18","price":11.41,"volume":6584}
{"time":"2009-05-07 16:44:18","price":11.41,"volume":242}
{"time":"2009-05-07 16:44:18","price":11.41,"volume":180}
{"time":"2009-05-07 16:44:18","price":11.41,"volume":200}
{"time":"2009-05-07 16:44:19","price":11.42,"volume":220}
{"time":"2009-05-07 16:44:22","price":11.41,"volume":28400}
{"time":"2009-05-07 16:44:22","price":11.41,"volume":214}
{"time":"2009-05-07 16:44:22","price":11.41,"volume":3086}
{"time":"2009-05-07 16:44:22","price":11.41,"volume":2200}
{"time":"2009-05-07 16:44:22","price":11.41,"volume":8744}
{"time":"2009-05-07 16:44:22","price":11.41,"volume":17456}
{"time":"2009-05-07 16:44:22","price":11.41,"volume":14164}
{"time":"2009-05-07 16:44:22","price":11.41,"volume":13870}
{"time":"2009-05-07 16:44:24","price":11.41,"volume":366}
{"time":"2009-05-07 16:44:24","price":11.41,"volume":348}
{"time":"2009-05-07 16:44:24","price":11.41,"volume":2050}
{"time":"2009-05-07 16:44:24","price":11.41,"volume":10000}
{"time":"2009-05-07 16:44:26","price":11.415,"volume":2000}
{"time":"2009-05-07 16:44:26","price":11.415,"volume":4000}
{"time":"2009-05-07 16:44:26","price":11.415,"volume":894}
{"time":"2009-05-07 16:44:28","price":11.41,"volume":5610}
{"time":"2009-05-07 16:44:29","price":11.415,"volume":9500}
{"time":"2009-05-07 16:44:39","price":11.42,"volume":1800}
{"time":"2009-05-07 16:44:39","price":11.42,"volume":228}
{"time":"2009-05-07 16:44:39","price":11.415,"volume":2000}
{"time":"2009-05-07 16:44:40","price":11.415,"volume":1788}
{"time":"2009-05-07 16:44:40","price":11.415,"volume":200}
{"time":"2009-05-07 16:44:41","price":11.415,"volume":5906}
{"time":"2009-05-07 16:44:41","price":11.415,"volume":2106}
{"time":"2009-05-07 16:44:41","price":11.415,"volume":8202}
{"time":"2009-05-07 16:44:41","price":11.42,"volume":4000}
{"time":"2009-05-07 16:44:41","price":11.42,"volume":8000}
{"time":"2009-05-07 16:44:41","price":11.42,"volume":2000}
{"time":"2009-05-07 16:44:41","price":11.42,"volume":4964}
{"time":"2009-05-07 16:44:41","price":11.42,"volume":2036}
{"time":"2009-05-07 16:44:41","price":11.42,"volume":488}
{"time":"2009-05-07 16:44:41","price":11.415,"volume":11798}
{"time":"2009-05-07 16:44:41","price":11.415,"volume":4000}
{"time":"2009-05-07 16:44:42","price":11.415,"volume":2394}
{"time":"2009-05-07 16:44:44","price":11.415,"volume":206}
{"time":"2009-05-07 16:44:44","price":11.415,"volume":1400}
{"time":"2009-05-07 16:44:46","price":11.415,"volume":10000}
{"time":"2009-05-07 16:44:49","price":11.415,"volume":1606}
{"time":"2009-05-07 16:44:49","price":11.415,"volume":4404}
{"time":"2009-05-07 16:44:49","price":11.415,"volume":3528}
{"time":"2009-05-07 16:44:53","price":11.415,"volume":1512}
{"time":"2009-05-07 16:44:56","price":11.415,"volume":1752}
{"time":"2009-05-07 16:44:56","price":11.415,"volume":910}
{"time":"2009-05-07 16:44:56","price":11.42,"volume":2000}
{"time":"2009-05-07 16:44:56","price":11.42,"volume":3000}
{"time":"2009-05-07 16:44:57","price":11.415,"volume":2786}
{"time":"2009-05-07 16:44:59","price":11.42,"volume":48}
{"time":"2009-05-07 16:45:02","price":11.415,"volume":1000}
{"time":"2009-05-07 16:45:09","price":11.42,"volume":9108}
{"time":"2009-05-07 16:45:10","price":11.415,"volume":400}
{"time":"2009-05-07 16:45:17","price":11.415,"volume":1000}
{"time":"2009-05-07 16:45:21","price":11.415,"volume":3270}
{"time":"2009-05-07 16:45:21","price":11.42,"volume":3464}
{"time":"2009-05-07 16:45:21","price":11.42,"volume":574}
{"time":"2009-05-07 16:45:21","price":11.42,"volume":1612}
{"time":"2009-05-07 16:45:21","price":11.42,"volume":7970}
{"time":"2009-05-07 16:45:21","price":11.415,"volume":3910}
{"time":"2009-05-07 16:45:21","price":11.415,"volume":2000}
{"time":"2009-05-07 16:45:21","price":11.415,"volume":1910}
{"time":"2009-05-07 16:45:21","price":11.415,"volume":1910}
{"time":"2009-05-07 16:45:21","price":11.415,"volume":90}
{"time":"2009-05-07 16:45:21","price":11.415,"volume":2000}
{"time":"2009-05-07 16:45:22","price":11.415,"volume":1710}
{"time":"2009-05-07 16:45:29","price":11.42,"volume":9252}
{"time":"2009-05-07 16:45:31","price":11.415,"volume":6894}
{"time":"2009-05-07 16:45:34","price":11.41,"volume":12790}
{"time":"2009-05-07 16:45:34","price":11.41,"volume":300}
{"time":"2009-05-07 16:45:34","price":11.41,"volume":5224}
{"time":"2009-05-07 16:45:34","price":11.41,"volume":2000}
{"time":"2009-05-07 16:45:34","price":11.41,"volume":20000}
{"time":"2009-05-07 16:45:34","price":11.41,"volume":606}
{"time":"2009-05-07 16:45:34","price":11.41,"volume":20000}
{"time":"2009-05-07 16:45:34","price":11.41,"volume":3840}
{"time":"2009-05-07 16:45:34","price":11.41,"volume":18592}
{"time":"2009-05-07 16:45:34","price":11.41,"volume":8748}
{"time":"2009-05-07 16:45:34","price":11.41,"volume":810}
{"time":"2009-05-07 16:45:34","price":11.41,"volume":148}
{"time":"2009-05-07 16:45:35","price":11.405,"volume":11810}
{"time":"2009-05-07 16:45:35","price":11.405,"volume":8190}
{"time":"2009-05-07 16:45:35","price":11.405,"volume":13906}
{"time":"2009-05-07 16:45:35","price":11.405,"volume":2000}
{"time":"2009-05-07 16:45:35","price":11.405,"volume":6094}
{"time":"2009-05-07 16:45:35","price":11.405,"volume":300}
{"time":"2009-05-07 16:45:35","price":11.405,"volume":2000}
{"time":"2009-05-07 16:45:35","price":11.405,"volume":1000}
{"time":"2009-05-07 16:45:35","price":11.405,"volume":2000}
{"time":"2009-05-07 16:45:35","price":11.405,"volume":1370}
{"time":"2009-05-07 16:45:35","price":11.405,"volume":1200}
{"time":"2009-05-07 16:45:35","price":11.405,"volume":4000}
{"time":"2009-05-07 16:45:35","price":11.405,"volume":2000}
{"time":"2009-05-07 16:45:35","price":11.4,"volume":1000}
{"time":"2009-05-07 16:45:35","price":11.4,"volume":1000}
{"time":"2009-05-07 16:45:35","price":11.405,"volume":136}
{"time":"2009-05-07 16:45:35","price":11.405,"volume":200}
{"time":"2009-05-07 16:45:37","price":11.405,"volume":200}
{"time":"2009-05-07 16:45:37","price":11.405,"volume":200}
{"time":"2009-05-07 16:45:37","price":11.405,"volume":200}
{"time":"2009-05-07 16:45:37","price":11.405,"volume":200}
{"time":"2009-05-07 16:45:37","price":11.405,"volume":200}
{"time":"2009-05-07 16:45:37","price":11.405,"volume":200}
{"time":"2009-05-07 16:45:37","price":11.405,"volume":400}
{"time":"2009-05-07 16:45:37","price":11.405,"volume":400}
{"time":"2009-05-07 16:45:37","price":11.405,"volume":200}
{"time":"2009-05-07 16:45:37","price":11.405,"volume":200}
{"time":"2009-05-07 16:45:37","price":11.405,"volume":400}
{"time":"2009-05-07 16:45:37","price":11.405,"volume":200}
{"time":"2009-05-07 16:45:37","price":11.405,"volume":200}
{"time":"2009-05-07 16:45:37","price":11.405,"volume":168}
{"time":"2009-05-07 16:45:37","price":11.405,"volume":432}
{"time":"2009-05-07 16:45:37","price":11.405,"volume":200}
{"time":"2009-05-07 16:45:37","price":11.405,"volume":1000}
{"time":"2009-05-07 16:45:37","price":11.405,"volume":1200}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":71566}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":300}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":1000}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":200}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":400}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":4000}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":120}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":2400}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":20000}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":6524}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":3476}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":2000}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":200}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":1000}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":1000}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":1400}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":1000}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":40}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":300}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":600}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":700}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":2000}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":100}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":5000}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":168}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":3000}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":13358}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":6642}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":1600}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":600}
{"time":"2009-05-07 16:45:40","price":11.4,"volume":162}
{"time":"2009-05-07 16:45:41","price":11.395,"volume":20000}
{"time":"2009-05-07 16:45:41","price":11.395,"volume":200}
{"time":"2009-05-07 16:45:41","price":11.395,"volume":200}
{"time":"2009-05-07 16:45:42","price":11.39,"volume":2000}
{"time":"2009-05-07 16:45:42","price":11.39,"volume":10600}
{"time":"2009-05-07 16:45:42","price":11.39,"volume":1000}
{"time":"2009-05-07 16:45:42","price":11.39,"volume":1200}
{"time":"2009-05-07 16:45:42","price":11.39,"volume":30000}
{"time":"2009-05-07 16:45:42","price":11.39,"volume":2000}
{"time":"2009-05-07 16:45:42","price":11.39,"volume":4000}
{"time":"2009-05-07 16:45:42","price":11.39,"volume":246}
{"time":"2009-05-07 16:45:42","price":11.39,"volume":2000}
{"time":"2009-05-07 16:45:42","price":11.39,"volume":1000}
{"time":"2009-05-07 16:45:42","price":11.39,"volume":206}
{"time":"2009-05-07 16:45:42","price":11.39,"volume":1000}
{"time":"2009-05-07 16:45:42","price":11.385,"volume":600}
{"time":"2009-05-07 16:45:42","price":11.39,"volume":8300}
{"time":"2009-05-07 16:45:42","price":11.39,"volume":2106}
{"time":"2009-05-07 16:45:43","price":11.385,"volume":19400}
{"time":"2009-05-07 16:45:43","price":11.385,"volume":3000}
{"time":"2009-05-07 16:45:43","price":11.385,"volume":14000}
{"time":"2009-05-07 16:45:43","price":11.385,"volume":1000}
{"time":"2009-05-07 16:45:43","price":11.385,"volume":2400}
{"time":"2009-05-07 16:45:44","price":11.385,"volume":6600}
{"time":"2009-05-07 16:45:44","price":11.385,"volume":738}
{"time":"2009-05-07 16:45:44","price":11.385,"volume":2088}
{"time":"2009-05-07 16:45:44","price":11.385,"volume":2662}
{"time":"2009-05-07 16:45:46","price":11.385,"volume":9426}
{"time":"2009-05-07 16:45:46","price":11.385,"volume":200}
{"time":"2009-05-07 16:45:46","price":11.385,"volume":200}
{"time":"2009-05-07 16:45:46","price":11.385,"volume":200}
{"time":"2009-05-07 16:45:46","price":11.385,"volume":200}
{"time":"2009-05-07 16:45:46","price":11.385,"volume":200}
{"time":"2009-05-07 16:45:46","price":11.385,"volume":200}
{"time":"2009-05-07 16:45:46","price":11.385,"volume":400}
{"time":"2009-05-07 16:45:46","price":11.385,"volume":200}
{"time":"2009-05-07 16:45:48","price":11.39,"volume":3000}
{"time":"2009-05-07 16:45:48","price":11.39,"volume":10000}
{"time":"2009-05-07 16:45:48","price":11.39,"volume":800}
{"time":"2009-05-07 16:45:48","price":11.39,"volume":10000}
{"time":"2009-05-07 16:45:48","price":11.39,"volume":10000}
{"time":"2009-05-07 16:45:49","price":11.39,"volume":2000}
{"time":"2009-05-07 16:45:49","price":11.39,"volume":6634}
{"time":"2009-05-07 16:45:50","price":11.395,"volume":1700}
{"time":"2009-05-07 16:45:50","price":11.395,"volume":2000}
{"time":"2009-05-07 16:45:50","price":11.395,"volume":1000}
{"time":"2009-05-07 16:45:50","price":11.395,"volume":968}
{"time":"2009-05-07 16:46:04","price":11.405,"volume":48}
{"time":"2009-05-07 16:46:07","price":11.405,"volume":1952}
{"time":"2009-05-07 16:46:07","price":11.405,"volume":48}
{"time":"2009-05-07 16:46:07","price":11.405,"volume":20000}
{"time":"2009-05-07 16:46:07","price":11.405,"volume":6616}
{"time":"2009-05-07 16:46:07","price":11.405,"volume":688}
{"time":"2009-05-07 16:46:08","price":11.405,"volume":2270}
{"time":"2009-05-07 16:46:09","price":11.41,"volume":3000}
{"time":"2009-05-07 16:46:09","price":11.41,"volume":5548}
{"time":"2009-05-07 16:46:10","price":11.41,"volume":200}
{"time":"2009-05-07 16:46:13","price":11.405,"volume":3000}
{"time":"2009-05-07 16:46:14","price":11.41,"volume":18320}
{"time":"2009-05-07 16:46:16","price":11.41,"volume":5932}
{"time":"2009-05-07 16:46:16","price":11.41,"volume":3030}
{"time":"2009-05-07 16:46:16","price":11.41,"volume":11038}
{"time":"2009-05-07 16:46:23","price":11.41,"volume":1000}
{"time":"2009-05-07 16:46:23","price":11.405,"volume":20000}
{"time":"2009-05-07 16:46:26","price":11.41,"volume":3000}
{"time":"2009-05-07 16:46:28","price":11.41,"volume":1600}
{"time":"2009-05-07 16:46:29","price":11.415,"volume":3200}
{"time":"2009-05-07 16:46:29","price":11.415,"volume":5304}
{"time":"2009-05-07 16:46:35","price":11.415,"volume":8580}
{"time":"2009-05-07 16:46:41","price":11.41,"volume":2000}
{"time":"2009-05-07 16:46:41","price":11.41,"volume":1800}
{"time":"2009-05-07 16:46:42","price":11.41,"volume":2000}
{"time":"2009-05-07 16:46:42","price":11.41,"volume":1000}
{"time":"2009-05-07 16:46:45","price":11.41,"volume":80}
{"time":"2009-05-07 16:46:45","price":11.41,"volume":920}
{"time":"2009-05-07 16:46:45","price":11.41,"volume":5020}
{"time":"2009-05-07 16:46:49","price":11.415,"volume":116}
{"time":"2009-05-07 16:46:49","price":11.415,"volume":8694}
{"time":"2009-05-07 16:46:52","price":11.415,"volume":1306}
{"time":"2009-05-07 16:46:52","price":11.415,"volume":18694}
{"time":"2009-05-07 16:46:55","price":11.42,"volume":100}
{"time":"2009-05-07 16:47:02","price":11.415,"volume":4000}
{"time":"2009-05-07 16:47:09","price":11.415,"volume":6802}
{"time":"2009-05-07 16:47:09","price":11.42,"volume":2778}
{"time":"2009-05-07 16:47:09","price":11.42,"volume":5894}
{"time":"2009-05-07 16:47:09","price":11.415,"volume":3426}
{"time":"2009-05-07 16:47:09","price":11.415,"volume":574}
{"time":"2009-05-07 16:47:16","price":11.42,"volume":48}
{"time":"2009-05-07 16:47:17","price":11.415,"volume":5464}
{"time":"2009-05-07 16:47:25","price":11.42,"volume":856}
{"time":"2009-05-07 16:47:26","price":11.42,"volume":200}
{"time":"2009-05-07 16:47:27","price":11.42,"volume":10000}
{"time":"2009-05-07 16:47:27","price":11.42,"volume":3250}
{"time":"2009-05-07 16:47:27","price":11.42,"volume":2000}
{"time":"2009-05-07 16:47:27","price":11.42,"volume":9652}
{"time":"2009-05-07 16:47:27","price":11.42,"volume":5994}
{"time":"2009-05-07 16:47:27","price":11.42,"volume":15940}
{"time":"2009-05-07 16:47:27","price":11.42,"volume":2000}
{"time":"2009-05-07 16:47:27","price":11.42,"volume":1000}
{"time":"2009-05-07 16:47:27","price":11.42,"volume":4000}
{"time":"2009-05-07 16:47:27","price":11.42,"volume":3218}
{"time":"2009-05-07 16:47:27","price":11.42,"volume":2946}
{"time":"2009-05-07 16:47:29","price":11.42,"volume":800}
{"time":"2009-05-07 16:47:29","price":11.415,"volume":82}
{"time":"2009-05-07 16:47:29","price":11.42,"volume":918}
{"time":"2009-05-07 16:47:29","price":11.42,"volume":1270}
{"time":"2009-05-07 16:47:29","price":11.42,"volume":918}
{"time":"2009-05-07 16:47:33","price":11.42,"volume":3000}
{"time":"2009-05-07 16:47:48","price":11.425,"volume":200}
{"time":"2009-05-07 16:47:49","price":11.425,"volume":2000}
{"time":"2009-05-07 16:47:49","price":11.425,"volume":1000}
{"time":"2009-05-07 16:47:49","price":11.425,"volume":5134}
{"time":"2009-05-07 16:47:57","price":11.425,"volume":4666}
{"time":"2009-05-07 16:47:57","price":11.425,"volume":1200}
{"time":"2009-05-07 16:47:57","price":11.425,"volume":3204}
{"time":"2009-05-07 16:47:57","price":11.425,"volume":4668}
{"time":"2009-05-07 16:47:57","price":11.425,"volume":2000}
{"time":"2009-05-07 16:47:57","price":11.425,"volume":2100}
{"time":"2009-05-07 16:47:57","price":11.425,"volume":4000}
{"time":"2009-05-07 16:48:00","price":11.43,"volume":100}
{"time":"2009-05-07 16:48:01","price":11.43,"volume":19000}
{"time":"2009-05-07 16:48:02","price":11.43,"volume":1000}
{"time":"2009-05-07 16:48:02","price":11.43,"volume":2000}
{"time":"2009-05-07 16:48:02","price":11.43,"volume":2812}
{"time":"2009-05-07 16:48:02","price":11.43,"volume":6614}
{"time":"2009-05-07 16:48:03","price":11.43,"volume":1200}
{"time":"2009-05-07 16:48:03","price":11.43,"volume":800}
{"time":"2009-05-07 16:48:04","price":11.43,"volume":6000}
{"time":"2009-05-07 16:48:07","price":11.43,"volume":5594}
{"time":"2009-05-07 16:48:08","price":11.43,"volume":200}
{"time":"2009-05-07 16:48:08","price":11.43,"volume":5394}
{"time":"2009-05-07 16:48:09","price":11.435,"volume":3438}
{"time":"2009-05-07 16:48:10","price":11.43,"volume":10602}
{"time":"2009-05-07 16:48:11","price":11.435,"volume":200}
{"time":"2009-05-07 16:48:11","price":11.43,"volume":2400}
{"time":"2009-05-07 16:48:11","price":11.43,"volume":768}
{"time":"2009-05-07 16:48:12","price":11.435,"volume":6362}
{"time":"2009-05-07 16:48:12","price":11.435,"volume":2000}
{"time":"2009-05-07 16:48:12","price":11.435,"volume":4000}
{"time":"2009-05-07 16:48:12","price":11.435,"volume":768}
{"time":"2009-05-07 16:48:12","price":11.435,"volume":1622}
{"time":"2009-05-07 16:48:24","price":11.435,"volume":5000}
{"time":"2009-05-07 16:48:29","price":11.435,"volume":5988}
{"time":"2009-05-07 16:48:29","price":11.435,"volume":2000}
{"time":"2009-05-07 16:48:29","price":11.435,"volume":582}
{"time":"2009-05-07 16:48:40","price":11.43,"volume":3600}
{"time":"2009-05-07 16:48:49","price":11.435,"volume":600}
{"time":"2009-05-07 16:48:49","price":11.435,"volume":3400}
{"time":"2009-05-07 16:48:49","price":11.435,"volume":2896}
{"time":"2009-05-07 16:48:49","price":11.435,"volume":1368}
{"time":"2009-05-07 16:48:55","price":11.435,"volume":6000}
{"time":"2009-05-07 16:48:57","price":11.43,"volume":4800}
{"time":"2009-05-07 16:48:57","price":11.43,"volume":600}
{"time":"2009-05-07 16:48:57","price":11.43,"volume":600}
{"time":"2009-05-07 16:48:57","price":11.43,"volume":178}
{"time":"2009-05-07 16:48:57","price":11.43,"volume":200}
{"time":"2009-05-07 16:48:58","price":11.425,"volume":2378}
{"time":"2009-05-07 16:49:00","price":11.425,"volume":4378}
{"time":"2009-05-07 16:49:03","price":11.425,"volume":5622}
{"time":"2009-05-07 16:49:09","price":11.425,"volume":2000}
{"time":"2009-05-07 16:49:09","price":11.425,"volume":1000}
{"time":"2009-05-07 16:49:09","price":11.425,"volume":5354}
{"time":"2009-05-07 16:49:14","price":11.425,"volume":13810}
{"time":"2009-05-07 16:49:19","price":11.43,"volume":300}
{"time":"2009-05-07 16:49:20","price":11.43,"volume":800}
{"time":"2009-05-07 16:49:21","price":11.425,"volume":4000}
{"time":"2009-05-07 16:49:21","price":11.425,"volume":2200}
{"time":"2009-05-07 16:49:23","price":11.425,"volume":2000}
{"time":"2009-05-07 16:49:23","price":11.425,"volume":24600}
{"time":"2009-05-07 16:49:27","price":11.42,"volume":10000}
{"time":"2009-05-07 16:49:28","price":11.425,"volume":368}
{"time":"2009-05-07 16:49:28","price":11.425,"volume":6526}
{"time":"2009-05-07 16:49:28","price":11.42,"volume":14274}
{"time":"2009-05-07 16:49:29","price":11.43,"volume":1200}
{"time":"2009-05-07 16:49:29","price":11.43,"volume":1600}
{"time":"2009-05-07 16:49:29","price":11.43,"volume":7178}
{"time":"2009-05-07 16:49:32","price":11.43,"volume":100}
{"time":"2009-05-07 16:49:34","price":11.425,"volume":5832}
{"time":"2009-05-07 16:49:34","price":11.425,"volume":1832}
{"time":"2009-05-07 16:49:34","price":11.425,"volume":168}
{"time":"2009-05-07 16:49:34","price":11.425,"volume":200}
{"time":"2009-05-07 16:49:49","price":11.43,"volume":8324}
{"time":"2009-05-07 16:49:50","price":11.43,"volume":38972}
{"time":"2009-05-07 16:49:50","price":11.43,"volume":1000}
{"time":"2009-05-07 16:49:50","price":11.43,"volume":3700}
{"time":"2009-05-07 16:49:50","price":11.43,"volume":800}
{"time":"2009-05-07 16:49:50","price":11.43,"volume":1200}
{"time":"2009-05-07 16:49:50","price":11.43,"volume":2992}
{"time":"2009-05-07 16:50:08","price":11.435,"volume":6000}
{"time":"2009-05-07 16:50:08","price":11.435,"volume":4000}
{"time":"2009-05-07 16:50:11","price":11.435,"volume":10000}
{"time":"2009-05-07 16:50:11","price":11.435,"volume":20000}
{"time":"2009-05-07 16:50:11","price":11.435,"volume":12000}
{"time":"2009-05-07 16:50:11","price":11.435,"volume":6998}
{"time":"2009-05-07 16:50:11","price":11.435,"volume":3000}
{"time":"2009-05-07 16:50:11","price":11.435,"volume":7128}
{"time":"2009-05-07 16:50:11","price":11.435,"volume":874}
{"time":"2009-05-07 16:50:27","price":11.435,"volume":20}
{"time":"2009-05-07 16:50:28","price":11.44,"volume":2000}
{"time":"2009-05-07 16:50:28","price":11.44,"volume":10000}
{"time":"2009-05-07 16:50:28","price":11.44,"volume":3000}
{"time":"2009-05-07 16:50:28","price":11.44,"volume":8520}
{"time":"2009-05-07 16:50:28","price":11.44,"volume":16480}
{"time":"2009-05-07 16:50:28","price":11.44,"volume":20}
{"time":"2009-05-07 16:50:32","price":11.445,"volume":8580}
{"time":"2009-05-07 16:50:33","price":11.445,"volume":5934}
{"time":"2009-05-07 16:50:33","price":11.445,"volume":960}
{"time":"2009-05-07 16:50:35","price":11.445,"volume":116}
{"time":"2009-05-07 16:50:38","price":11.44,"volume":264}
{"time":"2009-05-07 16:50:38","price":11.435,"volume":39980}
{"time":"2009-05-07 16:50:38","price":11.435,"volume":2000}
{"time":"2009-05-07 16:50:38","price":11.435,"volume":1000}
{"time":"2009-05-07 16:50:58","price":11.435,"volume":550}
{"time":"2009-05-07 16:50:59","price":11.44,"volume":6000}
{"time":"2009-05-07 16:51:05","price":11.44,"volume":2200}
{"time":"2009-05-07 16:51:06","price":11.44,"volume":4000}
{"time":"2009-05-07 16:51:07","price":11.44,"volume":2000}
{"time":"2009-05-07 16:51:14","price":11.43,"volume":242}
{"time":"2009-05-07 16:51:14","price":11.43,"volume":1040}
{"time":"2009-05-07 16:51:14","price":11.43,"volume":2000}
{"time":"2009-05-07 16:51:14","price":11.43,"volume":1000}
{"time":"2009-05-07 16:51:14","price":11.43,"volume":2000}
{"time":"2009-05-07 16:51:14","price":11.43,"volume":2946}
{"time":"2009-05-07 16:51:14","price":11.43,"volume":3168}
{"time":"2009-05-07 16:51:14","price":11.43,"volume":2886}
{"time":"2009-05-07 16:51:23","price":11.43,"volume":3800}
{"time":"2009-05-07 16:51:53","price":11.435,"volume":1800}
{"time":"2009-05-07 16:51:58","price":11.44,"volume":4000}
{"time":"2009-05-07 16:51:58","price":11.44,"volume":4580}
{"time":"2009-05-07 16:52:05","price":11.44,"volume":2000}
{"time":"2009-05-07 16:52:17","price":11.435,"volume":1600}
{"time":"2009-05-07 16:52:17","price":11.435,"volume":1000}
{"time":"2009-05-07 16:52:17","price":11.435,"volume":4586}
{"time":"2009-05-07 16:52:17","price":11.435,"volume":1200}
{"time":"2009-05-07 16:52:17","price":11.435,"volume":4186}
{"time":"2009-05-07 16:52:17","price":11.435,"volume":4384}
{"time":"2009-05-07 16:52:20","price":11.435,"volume":200}
{"time":"2009-05-07 16:52:21","price":11.43,"volume":1600}
{"time":"2009-05-07 16:52:21","price":11.43,"volume":1600}
{"time":"2009-05-07 16:52:21","price":11.43,"volume":1444}
{"time":"2009-05-07 16:52:29","price":11.43,"volume":424}
{"time":"2009-05-07 16:52:29","price":11.43,"volume":3600}
{"time":"2009-05-07 16:52:32","price":11.43,"volume":8254}
{"time":"2009-05-07 16:52:32","price":11.43,"volume":3000}
{"time":"2009-05-07 16:52:33","price":11.425,"volume":1334}
{"time":"2009-05-07 16:52:36","price":11.425,"volume":1466}
{"time":"2009-05-07 16:52:36","price":11.425,"volume":2620}
{"time":"2009-05-07 16:52:38","price":11.425,"volume":1956}
{"time":"2009-05-07 16:52:38","price":11.425,"volume":2600}
{"time":"2009-05-07 16:52:38","price":11.425,"volume":1076}
{"time":"2009-05-07 16:52:54","price":11.425,"volume":3020}
{"time":"2009-05-07 16:52:54","price":11.425,"volume":1966}
{"time":"2009-05-07 16:52:54","price":11.425,"volume":1554}
{"time":"2009-05-07 16:52:54","price":11.425,"volume":1810}
{"time":"2009-05-07 16:52:54","price":11.425,"volume":1650}
{"time":"2009-05-07 16:52:54","price":11.425,"volume":682}
{"time":"2009-05-07 16:52:54","price":11.425,"volume":978}
{"time":"2009-05-07 16:52:55","price":11.425,"volume":708}
{"time":"2009-05-07 16:52:55","price":11.425,"volume":1232}
{"time":"2009-05-07 16:53:04","price":11.425,"volume":5054}
{"time":"2009-05-07 16:53:04","price":11.425,"volume":1000}
{"time":"2009-05-07 16:53:04","price":11.425,"volume":1500}
{"time":"2009-05-07 16:53:09","price":11.425,"volume":200}
{"time":"2009-05-07 16:53:12","price":11.43,"volume":800}
{"time":"2009-05-07 16:53:24","price":11.42,"volume":4110}
{"time":"2009-05-07 16:53:32","price":11.425,"volume":1800}
{"time":"2009-05-07 16:53:34","price":11.425,"volume":200}
{"time":"2009-05-07 16:53:37","price":11.43,"volume":3746}
{"time":"2009-05-07 16:53:45","price":11.43,"volume":932}
{"time":"2009-05-07 16:53:47","price":11.43,"volume":3032}
{"time":"2009-05-07 16:53:53","price":11.43,"volume":400}
{"time":"2009-05-07 16:53:58","price":11.43,"volume":11090}
{"time":"2009-05-07 16:53:58","price":11.43,"volume":600}
{"time":"2009-05-07 16:54:15","price":11.425,"volume":4000}
{"time":"2009-05-07 16:54:22","price":11.43,"volume":2000}
{"time":"2009-05-07 16:54:22","price":11.43,"volume":1062}
{"time":"2009-05-07 16:54:22","price":11.43,"volume":1138}
{"time":"2009-05-07 16:54:22","price":11.43,"volume":1862}
{"time":"2009-05-07 16:54:22","price":11.43,"volume":766}
{"time":"2009-05-07 16:54:27","price":11.44,"volume":1984}
{"time":"2009-05-07 16:54:30","price":11.44,"volume":6894}
{"time":"2009-05-07 16:54:32","price":11.435,"volume":958}
{"time":"2009-05-07 16:54:33","price":11.435,"volume":1042}
{"time":"2009-05-07 16:54:33","price":11.435,"volume":2000}
{"time":"2009-05-07 16:54:33","price":11.435,"volume":2000}
{"time":"2009-05-07 16:54:34","price":11.435,"volume":1442}
{"time":"2009-05-07 16:54:43","price":11.435,"volume":1800}
{"time":"2009-05-07 16:54:54","price":11.44,"volume":2000}
{"time":"2009-05-07 16:55:06","price":11.435,"volume":1300}
{"time":"2009-05-07 16:55:06","price":11.435,"volume":2654}
{"time":"2009-05-07 16:55:06","price":11.435,"volume":946}
{"time":"2009-05-07 16:55:06","price":11.435,"volume":2168}
{"time":"2009-05-07 16:55:06","price":11.44,"volume":2542}
{"time":"2009-05-07 16:55:06","price":11.44,"volume":6016}
{"time":"2009-05-07 16:55:10","price":11.435,"volume":200}
{"time":"2009-05-07 16:55:12","price":11.435,"volume":8580}
{"time":"2009-05-07 16:55:16","price":11.43,"volume":3954}
{"time":"2009-05-07 16:55:16","price":11.43,"volume":4556}
{"time":"2009-05-07 16:55:16","price":11.43,"volume":5474}
{"time":"2009-05-07 16:55:24","price":11.435,"volume":11220}
{"time":"2009-05-07 16:55:24","price":11.435,"volume":4378}
{"time":"2009-05-07 16:55:26","price":11.435,"volume":9406}
{"time":"2009-05-07 16:55:34","price":11.44,"volume":6894}
{"time":"2009-05-07 16:55:58","price":11.44,"volume":6144}
{"time":"2009-05-07 16:55:58","price":11.44,"volume":10344}
{"time":"2009-05-07 16:55:58","price":11.44,"volume":1438}
{"time":"2009-05-07 16:55:58","price":11.44,"volume":906}
{"time":"2009-05-07 16:55:58","price":11.44,"volume":694}
{"time":"2009-05-07 16:56:00","price":11.44,"volume":4060}
{"time":"2009-05-07 16:56:02","price":11.445,"volume":1000}
{"time":"2009-05-07 16:56:03","price":11.445,"volume":8284}
{"time":"2009-05-07 16:56:03","price":11.445,"volume":600}
{"time":"2009-05-07 16:56:03","price":11.445,"volume":1600}
{"time":"2009-05-07 16:56:03","price":11.45,"volume":10284}
{"time":"2009-05-07 16:56:08","price":11.45,"volume":1200}
{"time":"2009-05-07 16:56:08","price":11.45,"volume":10000}
{"time":"2009-05-07 16:56:08","price":11.45,"volume":2516}
{"time":"2009-05-07 16:56:08","price":11.45,"volume":2484}
{"time":"2009-05-07 16:56:08","price":11.45,"volume":10000}
{"time":"2009-05-07 16:56:10","price":11.455,"volume":9286}
{"time":"2009-05-07 16:56:11","price":11.455,"volume":714}
{"time":"2009-05-07 16:56:11","price":11.455,"volume":9000}
{"time":"2009-05-07 16:56:13","price":11.46,"volume":200}
{"time":"2009-05-07 16:56:13","price":11.46,"volume":400}
{"time":"2009-05-07 16:56:13","price":11.46,"volume":200}
{"time":"2009-05-07 16:56:13","price":11.46,"volume":200}
{"time":"2009-05-07 16:56:14","price":11.46,"volume":9000}
{"time":"2009-05-07 16:56:14","price":11.46,"volume":1000}
{"time":"2009-05-07 16:56:14","price":11.46,"volume":500}
{"time":"2009-05-07 16:56:16","price":11.465,"volume":8580}
{"time":"2009-05-07 16:56:20","price":11.465,"volume":2314}
{"time":"2009-05-07 16:56:20","price":11.465,"volume":4000}
{"time":"2009-05-07 16:56:20","price":11.465,"volume":3572}
{"time":"2009-05-07 16:56:23","price":11.46,"volume":2208}
{"time":"2009-05-07 16:56:24","price":11.465,"volume":3886}
{"time":"2009-05-07 16:56:28","price":11.46,"volume":1000}
{"time":"2009-05-07 16:56:30","price":11.465,"volume":9812}
{"time":"2009-05-07 16:56:39","price":11.46,"volume":1000}
{"time":"2009-05-07 16:56:59","price":11.455,"volume":1600}
{"time":"2009-05-07 16:56:59","price":11.455,"volume":196}
{"time":"2009-05-07 16:56:59","price":11.455,"volume":204}
{"time":"2009-05-07 16:56:59","price":11.46,"volume":3846}
{"time":"2009-05-07 16:57:00","price":11.455,"volume":996}
{"time":"2009-05-07 16:57:00","price":11.455,"volume":2850}
{"time":"2009-05-07 16:57:00","price":11.455,"volume":1794}
{"time":"2009-05-07 16:57:00","price":11.455,"volume":4}
{"time":"2009-05-07 16:57:00","price":11.455,"volume":1196}
{"time":"2009-05-07 16:57:00","price":11.455,"volume":5200}
{"time":"2009-05-07 16:57:00","price":11.455,"volume":966}
{"time":"2009-05-07 16:57:00","price":11.455,"volume":200}
{"time":"2009-05-07 16:57:00","price":11.455,"volume":600}
{"time":"2009-05-07 16:57:00","price":11.455,"volume":200}
{"time":"2009-05-07 16:57:00","price":11.455,"volume":200}
{"time":"2009-05-07 16:57:00","price":11.455,"volume":800}
{"time":"2009-05-07 16:57:00","price":11.455,"volume":400}
{"time":"2009-05-07 16:57:02","price":11.45,"volume":220}
{"time":"2009-05-07 16:57:07","price":11.45,"volume":224}
{"time":"2009-05-07 16:57:07","price":11.45,"volume":1816}
{"time":"2009-05-07 16:57:09","price":11.455,"volume":2878}
{"time":"2009-05-07 16:57:09","price":11.455,"volume":1504}
{"time":"2009-05-07 16:57:17","price":11.455,"volume":780}
{"time":"2009-05-07 16:57:21","price":11.455,"volume":1828}
{"time":"2009-05-07 16:57:30","price":11.45,"volume":590}
{"time":"2009-05-07 16:57:30","price":11.46,"volume":1516}
{"time":"2009-05-07 16:57:38","price":11.455,"volume":2934}
{"time":"2009-05-07 16:57:38","price":11.455,"volume":466}
{"time":"2009-05-07 16:57:42","price":11.45,"volume":20000}
{"time":"2009-05-07 16:57:42","price":11.455,"volume":1534}
{"time":"2009-05-07 16:57:49","price":11.455,"volume":3400}
{"time":"2009-05-07 16:57:52","price":11.46,"volume":4436}
{"time":"2009-05-07 16:57:53","price":11.455,"volume":412}
{"time":"2009-05-07 16:57:57","price":11.46,"volume":500}
{"time":"2009-05-07 16:58:02","price":11.455,"volume":1070}
{"time":"2009-05-07 16:58:11","price":11.45,"volume":11754}
{"time":"2009-05-07 16:58:11","price":11.45,"volume":428}
{"time":"2009-05-07 16:58:11","price":11.45,"volume":6750}
{"time":"2009-05-07 16:58:11","price":11.45,"volume":4116}
{"time":"2009-05-07 16:58:11","price":11.45,"volume":2000}
{"time":"2009-05-07 16:58:11","price":11.45,"volume":3588}
{"time":"2009-05-07 16:58:11","price":11.45,"volume":2458}
{"time":"2009-05-07 16:58:11","price":11.45,"volume":576}
{"time":"2009-05-07 16:58:13","price":11.455,"volume":6548}
{"time":"2009-05-07 16:58:13","price":11.445,"volume":1200}
{"time":"2009-05-07 16:58:30","price":11.44,"volume":220}
{"time":"2009-05-07 16:58:30","price":11.44,"volume":1000}
{"time":"2009-05-07 16:58:30","price":11.44,"volume":1310}
{"time":"2009-05-07 16:58:30","price":11.44,"volume":1000}
{"time":"2009-05-07 16:58:30","price":11.44,"volume":266}
{"time":"2009-05-07 16:58:30","price":11.44,"volume":4122}
{"time":"2009-05-07 16:58:30","price":11.44,"volume":1080}
{"time":"2009-05-07 16:58:30","price":11.445,"volume":1594}
{"time":"2009-05-07 16:58:31","price":11.44,"volume":496}
{"time":"2009-05-07 16:58:31","price":11.44,"volume":852}
{"time":"2009-05-07 16:58:31","price":11.44,"volume":398}
{"time":"2009-05-07 16:58:46","price":11.445,"volume":1340}
{"time":"2009-05-07 16:58:46","price":11.445,"volume":1084}
{"time":"2009-05-07 16:58:56","price":11.44,"volume":4400}
{"time":"2009-05-07 16:58:56","price":11.44,"volume":64}
{"time":"2009-05-07 16:59:01","price":11.445,"volume":6792}
{"time":"2009-05-07 16:59:01","price":11.445,"volume":4518}
{"time":"2009-05-07 16:59:01","price":11.445,"volume":4234}
{"time":"2009-05-07 16:59:06","price":11.45,"volume":3000}
{"time":"2009-05-07 16:59:06","price":11.45,"volume":1486}
{"time":"2009-05-07 16:59:27","price":11.45,"volume":2000}
{"time":"2009-05-07 16:59:27","price":11.45,"volume":1000}
{"time":"2009-05-07 16:59:27","price":11.45,"volume":800}
{"time":"2009-05-07 16:59:27","price":11.45,"volume":200}
{"time":"2009-05-07 16:59:27","price":11.45,"volume":600}
{"time":"2009-05-07 16:59:27","price":11.45,"volume":2800}
{"time":"2009-05-07 16:59:27","price":11.45,"volume":1200}
{"time":"2009-05-07 16:59:27","price":11.45,"volume":1296}
{"time":"2009-05-07 16:59:31","price":11.45,"volume":6894}
{"time":"2009-05-07 16:59:33","price":11.45,"volume":8700}
{"time":"2009-05-07 16:59:33","price":11.45,"volume":2772}
{"time":"2009-05-07 16:59:33","price":11.45,"volume":3000}
{"time":"2009-05-07 16:59:33","price":11.455,"volume":2244}
{"time":"2009-05-07 16:59:46","price":11.455,"volume":6302}
{"time":"2009-05-07 16:59:58","price":11.45,"volume":14104}
{"time":"2009-05-07 16:59:58","price":11.45,"volume":5896}
{"time":"2009-05-07 16:59:58","price":11.45,"volume":4000}
{"time":"2009-05-07 16:59:58","price":11.45,"volume":432}
{"time":"2009-05-07 16:59:58","price":11.45,"volume":1400}
{"time":"2009-05-07 16:59:58","price":11.45,"volume":1400}
{"time":"2009-05-07 16:59:58","price":11.445,"volume":200}
{"time":"2009-05-07 16:59:58","price":11.445,"volume":200}
{"time":"2009-05-07 16:59:58","price":11.445,"volume":1426}
{"time":"2009-05-07 16:59:59","price":11.445,"volume":200}
{"time":"2009-05-07 16:59:59","price":11.445,"volume":200}
{"time":"2009-05-07 17:00:01","price":11.44,"volume":4400}
{"time":"2009-05-07 17:00:01","price":11.44,"volume":600}
{"time":"2009-05-07 17:00:01","price":11.44,"volume":1400}
{"time":"2009-05-07 17:00:01","price":11.44,"volume":4012}
{"time":"2009-05-07 17:00:01","price":11.44,"volume":356}
{"time":"2009-05-07 17:00:01","price":11.435,"volume":1350}
{"time":"2009-05-07 17:00:01","price":11.435,"volume":2000}
{"time":"2009-05-07 17:00:01","price":11.435,"volume":20000}
{"time":"2009-05-07 17:00:01","price":11.435,"volume":1000}
{"time":"2009-05-07 17:00:01","price":11.435,"volume":4000}
{"time":"2009-05-07 17:00:01","price":11.435,"volume":18278}
{"time":"2009-05-07 17:00:01","price":11.44,"volume":2000}
{"time":"2009-05-07 17:00:04","price":11.43,"volume":1600}
{"time":"2009-05-07 17:00:04","price":11.43,"volume":800}
{"time":"2009-05-07 17:00:04","price":11.43,"volume":226}
{"time":"2009-05-07 17:00:04","price":11.43,"volume":3028}
{"time":"2009-05-07 17:00:05","price":11.43,"volume":408}
{"time":"2009-05-07 17:00:05","price":11.43,"volume":900}
{"time":"2009-05-07 17:00:05","price":11.43,"volume":292}
{"time":"2009-05-07 17:00:06","price":11.435,"volume":2000}
{"time":"2009-05-07 17:00:06","price":11.435,"volume":600}
{"time":"2009-05-07 17:00:07","price":11.435,"volume":400}
{"time":"2009-05-07 17:00:07","price":11.435,"volume":200}
{"time":"2009-05-07 17:00:11","price":11.43,"volume":3020}
{"time":"2009-05-07 17:00:13","price":11.43,"volume":8580}
{"time":"2009-05-07 17:00:19","price":11.435,"volume":3824}
{"time":"2009-05-07 17:00:20","price":11.435,"volume":652}
{"time":"2009-05-07 17:00:26","price":11.435,"volume":482}
{"time":"2009-05-07 17:00:26","price":11.44,"volume":2000}
{"time":"2009-05-07 17:00:26","price":11.44,"volume":4000}
{"time":"2009-05-07 17:00:26","price":11.44,"volume":2576}
{"time":"2009-05-07 17:00:32","price":11.43,"volume":3004}
{"time":"2009-05-07 17:00:32","price":11.43,"volume":20000}
{"time":"2009-05-07 17:00:32","price":11.43,"volume":4000}
{"time":"2009-05-07 17:00:32","price":11.43,"volume":2000}
{"time":"2009-05-07 17:00:32","price":11.43,"volume":1000}
{"time":"2009-05-07 17:00:33","price":11.43,"volume":3000}
{"time":"2009-05-07 17:00:33","price":11.43,"volume":3000}
{"time":"2009-05-07 17:00:34","price":11.43,"volume":86}
{"time":"2009-05-07 17:00:35","price":11.43,"volume":1600}
{"time":"2009-05-07 17:00:35","price":11.43,"volume":36424}
{"time":"2009-05-07 17:00:35","price":11.43,"volume":200}
{"time":"2009-05-07 17:00:35","price":11.43,"volume":3600}
{"time":"2009-05-07 17:00:35","price":11.43,"volume":800}
{"time":"2009-05-07 17:00:35","price":11.43,"volume":1400}
{"time":"2009-05-07 17:00:35","price":11.43,"volume":200}
{"time":"2009-05-07 17:00:35","price":11.43,"volume":112}
{"time":"2009-05-07 17:00:35","price":11.435,"volume":688}
{"time":"2009-05-07 17:00:35","price":11.435,"volume":1400}
{"time":"2009-05-07 17:00:35","price":11.435,"volume":200}
{"time":"2009-05-07 17:00:35","price":11.435,"volume":1000}
{"time":"2009-05-07 17:00:35","price":11.435,"volume":200}
{"time":"2009-05-07 17:00:35","price":11.435,"volume":200}
{"time":"2009-05-07 17:00:35","price":11.435,"volume":1400}
{"time":"2009-05-07 17:00:35","price":11.435,"volume":600}
{"time":"2009-05-07 17:00:35","price":11.435,"volume":800}
{"time":"2009-05-07 17:00:35","price":11.435,"volume":800}
{"time":"2009-05-07 17:00:35","price":11.435,"volume":200}
{"time":"2009-05-07 17:00:35","price":11.435,"volume":200}
{"time":"2009-05-07 17:00:35","price":11.435,"volume":400}
{"time":"2009-05-07 17:00:35","price":11.435,"volume":2000}
{"time":"2009-05-07 17:00:35","price":11.435,"volume":6894}
{"time":"2009-05-07 17:00:35","price":11.43,"volume":2000}
{"time":"2009-05-07 17:00:36","price":11.43,"volume":2000}
{"time":"2009-05-07 17:00:36","price":11.44,"volume":1000}
{"time":"2009-05-07 17:00:39","price":11.44,"volume":450}
{"time":"2009-05-07 17:00:40","price":11.44,"volume":2570}
{"time":"2009-05-07 17:00:40","price":11.44,"volume":2920}
{"time":"2009-05-07 17:00:40","price":11.44,"volume":46}
{"time":"2009-05-07 17:00:40","price":11.44,"volume":3000}
{"time":"2009-05-07 17:00:46","price":11.445,"volume":3000}
{"time":"2009-05-07 17:00:46","price":11.445,"volume":2812}
{"time":"2009-05-07 17:00:47","price":11.45,"volume":2000}
{"time":"2009-05-07 17:00:47","price":11.45,"volume":4798}
{"time":"2009-05-07 17:01:00","price":11.445,"volume":2000}
{"time":"2009-05-07 17:01:03","price":11.44,"volume":470}
{"time":"2009-05-07 17:01:03","price":11.44,"volume":1032}
{"time":"2009-05-07 17:01:06","price":11.445,"volume":2000}
{"time":"2009-05-07 17:01:06","price":11.445,"volume":2938}
{"time":"2009-05-07 17:01:07","price":11.435,"volume":1122}
{"time":"2009-05-07 17:01:07","price":11.435,"volume":8716}
{"time":"2009-05-07 17:01:17","price":11.44,"volume":6792}
{"time":"2009-05-07 17:01:17","price":11.44,"volume":1788}
{"time":"2009-05-07 17:01:26","price":11.44,"volume":72}
{"time":"2009-05-07 17:01:26","price":11.44,"volume":8420}
{"time":"2009-05-07 17:01:40","price":11.435,"volume":162}
{"time":"2009-05-07 17:01:40","price":11.435,"volume":3484}
{"time":"2009-05-07 17:01:41","price":11.43,"volume":272}
{"time":"2009-05-07 17:01:41","price":11.43,"volume":3728}
{"time":"2009-05-07 17:01:41","price":11.43,"volume":1200}
{"time":"2009-05-07 17:01:41","price":11.43,"volume":400}
{"time":"2009-05-07 17:01:41","price":11.43,"volume":2924}
{"time":"2009-05-07 17:01:41","price":11.435,"volume":800}
{"time":"2009-05-07 17:01:41","price":11.435,"volume":2000}
{"time":"2009-05-07 17:01:41","price":11.435,"volume":800}
{"time":"2009-05-07 17:01:41","price":11.435,"volume":46}
{"time":"2009-05-07 17:01:41","price":11.435,"volume":154}
{"time":"2009-05-07 17:01:41","price":11.435,"volume":800}
{"time":"2009-05-07 17:01:41","price":11.435,"volume":400}
{"time":"2009-05-07 17:01:41","price":11.435,"volume":200}
{"time":"2009-05-07 17:01:41","price":11.435,"volume":1400}
{"time":"2009-05-07 17:01:41","price":11.435,"volume":692}
{"time":"2009-05-07 17:01:41","price":11.435,"volume":108}
{"time":"2009-05-07 17:01:41","price":11.435,"volume":800}
{"time":"2009-05-07 17:01:41","price":11.435,"volume":200}
{"time":"2009-05-07 17:01:41","price":11.435,"volume":200}
{"time":"2009-05-07 17:01:44","price":11.435,"volume":800}
{"time":"2009-05-07 17:01:44","price":11.435,"volume":200}
{"time":"2009-05-07 17:01:44","price":11.435,"volume":1000}
{"time":"2009-05-07 17:01:44","price":11.435,"volume":200}
{"time":"2009-05-07 17:01:44","price":11.435,"volume":138}
{"time":"2009-05-07 17:01:44","price":11.435,"volume":262}
{"time":"2009-05-07 17:01:44","price":11.435,"volume":200}
{"time":"2009-05-07 17:01:44","price":11.435,"volume":200}
{"time":"2009-05-07 17:01:44","price":11.435,"volume":200}
{"time":"2009-05-07 17:01:44","price":11.435,"volume":200}
{"time":"2009-05-07 17:01:44","price":11.435,"volume":1400}
{"time":"2009-05-07 17:01:46","price":11.435,"volume":1538}
{"time":"2009-05-07 17:01:47","price":11.425,"volume":800}
{"time":"2009-05-07 17:01:58","price":11.43,"volume":800}
{"time":"2009-05-07 17:01:58","price":11.43,"volume":2000}
{"time":"2009-05-07 17:01:58","price":11.43,"volume":800}
{"time":"2009-05-07 17:01:58","price":11.43,"volume":200}
{"time":"2009-05-07 17:01:58","price":11.435,"volume":2400}
{"time":"2009-05-07 17:01:58","price":11.435,"volume":468}
{"time":"2009-05-07 17:01:58","price":11.435,"volume":132}
{"time":"2009-05-07 17:01:59","price":11.44,"volume":200}
{"time":"2009-05-07 17:02:00","price":11.435,"volume":200}
{"time":"2009-05-07 17:02:00","price":11.435,"volume":200}
{"time":"2009-05-07 17:02:01","price":11.435,"volume":3800}
{"time":"2009-05-07 17:02:02","price":11.435,"volume":30000}
{"time":"2009-05-07 17:02:02","price":11.435,"volume":2800}
{"time":"2009-05-07 17:02:03","price":11.435,"volume":2800}
{"time":"2009-05-07 17:02:04","price":11.43,"volume":3600}
{"time":"2009-05-07 17:02:04","price":11.43,"volume":1000}
{"time":"2009-05-07 17:02:04","price":11.43,"volume":1600}
{"time":"2009-05-07 17:02:04","price":11.43,"volume":200}
{"time":"2009-05-07 17:02:04","price":11.43,"volume":1800}
{"time":"2009-05-07 17:02:04","price":11.43,"volume":1400}
{"time":"2009-05-07 17:02:04","price":11.43,"volume":200}
{"time":"2009-05-07 17:02:04","price":11.43,"volume":200}
{"time":"2009-05-07 17:02:06","price":11.43,"volume":2000}
{"time":"2009-05-07 17:02:06","price":11.43,"volume":1000}
{"time":"2009-05-07 17:02:06","price":11.43,"volume":200}
{"time":"2009-05-07 17:02:06","price":11.43,"volume":1000}
{"time":"2009-05-07 17:02:06","price":11.43,"volume":400}
{"time":"2009-05-07 17:02:06","price":11.435,"volume":8382}
{"time":"2009-05-07 17:02:08","price":11.435,"volume":1400}
{"time":"2009-05-07 17:02:08","price":11.435,"volume":1424}
{"time":"2009-05-07 17:02:13","price":11.43,"volume":4000}
{"time":"2009-05-07 17:02:13","price":11.43,"volume":4144}
{"time":"2009-05-07 17:02:13","price":11.43,"volume":20000}
{"time":"2009-05-07 17:02:13","price":11.43,"volume":46000}
{"time":"2009-05-07 17:02:13","price":11.43,"volume":200}
{"time":"2009-05-07 17:02:13","price":11.43,"volume":1412}
{"time":"2009-05-07 17:02:13","price":11.43,"volume":5548}
{"time":"2009-05-07 17:02:15","price":11.425,"volume":876}
{"time":"2009-05-07 17:02:16","price":11.435,"volume":1000}
{"time":"2009-05-07 17:02:16","price":11.435,"volume":1000}
{"time":"2009-05-07 17:02:16","price":11.435,"volume":200}
{"time":"2009-05-07 17:02:16","price":11.43,"volume":200}
{"time":"2009-05-07 17:02:17","price":11.43,"volume":800}
{"time":"2009-05-07 17:02:17","price":11.43,"volume":1400}
{"time":"2009-05-07 17:02:17","price":11.43,"volume":1400}
{"time":"2009-05-07 17:02:17","price":11.43,"volume":400}
{"time":"2009-05-07 17:02:17","price":11.43,"volume":5600}
{"time":"2009-05-07 17:02:17","price":11.43,"volume":4400}
{"time":"2009-05-07 17:02:20","price":11.43,"volume":2400}
{"time":"2009-05-07 17:02:20","price":11.43,"volume":200}
{"time":"2009-05-07 17:02:20","price":11.43,"volume":1966}
{"time":"2009-05-07 17:02:20","price":11.43,"volume":5434}
{"time":"2009-05-07 17:02:24","price":11.43,"volume":1000}
{"time":"2009-05-07 17:02:25","price":11.43,"volume":10000}
{"time":"2009-05-07 17:02:25","price":11.43,"volume":20000}
{"time":"2009-05-07 17:02:26","price":11.435,"volume":2000}
{"time":"2009-05-07 17:02:26","price":11.435,"volume":4000}
{"time":"2009-05-07 17:02:26","price":11.435,"volume":3842}
{"time":"2009-05-07 17:02:27","price":11.43,"volume":10000}
{"time":"2009-05-07 17:02:27","price":11.43,"volume":10000}
{"time":"2009-05-07 17:02:40","price":11.425,"volume":16324}
{"time":"2009-05-07 17:02:40","price":11.425,"volume":20000}
{"time":"2009-05-07 17:02:40","price":11.425,"volume":2000}
{"time":"2009-05-07 17:02:40","price":11.425,"volume":1000}
{"time":"2009-05-07 17:02:40","price":11.425,"volume":390}
{"time":"2009-05-07 17:02:40","price":11.425,"volume":2916}
{"time":"2009-05-07 17:02:40","price":11.425,"volume":30000}
{"time":"2009-05-07 17:02:40","price":11.43,"volume":600}
{"time":"2009-05-07 17:02:40","price":11.43,"volume":200}
{"time":"2009-05-07 17:02:40","price":11.42,"volume":456}
{"time":"2009-05-07 17:02:40","price":11.42,"volume":21616}
{"time":"2009-05-07 17:02:40","price":11.42,"volume":2000}
{"time":"2009-05-07 17:02:40","price":11.42,"volume":400}
{"time":"2009-05-07 17:02:40","price":11.42,"volume":50000}
{"time":"2009-05-07 17:02:40","price":11.42,"volume":2000}
{"time":"2009-05-07 17:02:40","price":11.42,"volume":63834}
{"time":"2009-05-07 17:02:40","price":11.43,"volume":1400}
{"time":"2009-05-07 17:02:43","price":11.425,"volume":400}
{"time":"2009-05-07 17:02:43","price":11.425,"volume":20324}
{"time":"2009-05-07 17:02:43","price":11.425,"volume":7000}
{"time":"2009-05-07 17:02:43","price":11.425,"volume":20000}
{"time":"2009-05-07 17:02:43","price":11.425,"volume":7400}
{"time":"2009-05-07 17:02:43","price":11.425,"volume":8730}
{"time":"2009-05-07 17:02:43","price":11.425,"volume":652}
{"time":"2009-05-07 17:02:46","price":11.43,"volume":2000}
{"time":"2009-05-07 17:02:46","price":11.43,"volume":1000}
{"time":"2009-05-07 17:02:46","price":11.43,"volume":6714}
{"time":"2009-05-07 17:02:50","price":11.425,"volume":35494}
{"time":"2009-05-07 17:02:50","price":11.425,"volume":40000}
{"time":"2009-05-07 17:03:01","price":11.425,"volume":40000}
{"time":"2009-05-07 17:03:06","price":11.425,"volume":6}
{"time":"2009-05-07 17:03:06","price":11.425,"volume":3000}
{"time":"2009-05-07 17:03:06","price":11.425,"volume":5624}
{"time":"2009-05-07 17:03:07","price":11.425,"volume":5086}
{"time":"2009-05-07 17:03:07","price":11.425,"volume":21354}
{"time":"2009-05-07 17:03:07","price":11.425,"volume":13112}
{"time":"2009-05-07 17:03:07","price":11.425,"volume":3000}
{"time":"2009-05-07 17:03:07","price":11.425,"volume":17448}
{"time":"2009-05-07 17:03:07","price":11.425,"volume":1792}
{"time":"2009-05-07 17:03:07","price":11.425,"volume":6380}
{"time":"2009-05-07 17:03:07","price":11.425,"volume":4106}
{"time":"2009-05-07 17:03:08","price":11.425,"volume":10000}
{"time":"2009-05-07 17:03:09","price":11.425,"volume":2584}
{"time":"2009-05-07 17:03:26","price":11.43,"volume":2954}
{"time":"2009-05-07 17:03:26","price":11.43,"volume":2000}
{"time":"2009-05-07 17:03:26","price":11.43,"volume":1000}
{"time":"2009-05-07 17:03:26","price":11.43,"volume":2048}
{"time":"2009-05-07 17:03:28","price":11.425,"volume":200}
{"time":"2009-05-07 17:03:28","price":11.425,"volume":10000}
{"time":"2009-05-07 17:03:28","price":11.425,"volume":3000}
{"time":"2009-05-07 17:03:32","price":11.425,"volume":1978}
{"time":"2009-05-07 17:03:35","price":11.43,"volume":21686}
{"time":"2009-05-07 17:03:35","price":11.43,"volume":2710}
{"time":"2009-05-07 17:03:35","price":11.43,"volume":3000}
{"time":"2009-05-07 17:03:35","price":11.43,"volume":12310}
{"time":"2009-05-07 17:03:35","price":11.43,"volume":40000}
{"time":"2009-05-07 17:03:35","price":11.43,"volume":6804}
{"time":"2009-05-07 17:03:45","price":11.425,"volume":3000}
{"time":"2009-05-07 17:03:45","price":11.425,"volume":14142}
{"time":"2009-05-07 17:03:46","price":11.43,"volume":2000}
{"time":"2009-05-07 17:03:46","price":11.43,"volume":6658}
{"time":"2009-05-07 17:03:46","price":11.43,"volume":100}
{"time":"2009-05-07 17:03:48","price":11.425,"volume":400}
{"time":"2009-05-07 17:03:48","price":11.425,"volume":50000}
{"time":"2009-05-07 17:03:48","price":11.425,"volume":3800}
{"time":"2009-05-07 17:04:05","price":11.42,"volume":600}
{"time":"2009-05-07 17:04:06","price":11.42,"volume":25310}
{"time":"2009-05-07 17:04:06","price":11.425,"volume":3000}
{"time":"2009-05-07 17:04:06","price":11.425,"volume":2716}
{"time":"2009-05-07 17:04:06","price":11.425,"volume":3664}
{"time":"2009-05-07 17:04:09","price":11.425,"volume":774}
{"time":"2009-05-07 17:04:11","price":11.425,"volume":13260}
{"time":"2009-05-07 17:04:11","price":11.425,"volume":18836}
{"time":"2009-05-07 17:04:11","price":11.425,"volume":9000}
{"time":"2009-05-07 17:04:12","price":11.425,"volume":2000}
{"time":"2009-05-07 17:04:16","price":11.425,"volume":16556}
{"time":"2009-05-07 17:04:16","price":11.425,"volume":3198}
{"time":"2009-05-07 17:04:23","price":11.425,"volume":1316}
{"time":"2009-05-07 17:04:23","price":11.425,"volume":1600}
{"time":"2009-05-07 17:04:25","price":11.425,"volume":2400}
{"time":"2009-05-07 17:04:25","price":11.425,"volume":1000}
{"time":"2009-05-07 17:04:25","price":11.425,"volume":2000}
{"time":"2009-05-07 17:04:25","price":11.425,"volume":200}
{"time":"2009-05-07 17:04:26","price":11.425,"volume":3000}
{"time":"2009-05-07 17:04:33","price":11.425,"volume":2000}
{"time":"2009-05-07 17:04:33","price":11.425,"volume":3170}
{"time":"2009-05-07 17:04:33","price":11.425,"volume":1724}
{"time":"2009-05-07 17:04:42","price":11.425,"volume":4600}
{"time":"2009-05-07 17:04:45","price":11.425,"volume":400}
{"time":"2009-05-07 17:04:45","price":11.425,"volume":4148}
{"time":"2009-05-07 17:04:45","price":11.43,"volume":852}
{"time":"2009-05-07 17:04:45","price":11.43,"volume":1000}
{"time":"2009-05-07 17:04:45","price":11.43,"volume":4200}
{"time":"2009-05-07 17:04:45","price":11.43,"volume":800}
{"time":"2009-05-07 17:04:45","price":11.43,"volume":1596}
{"time":"2009-05-07 17:04:45","price":11.43,"volume":804}
{"time":"2009-05-07 17:04:45","price":11.43,"volume":1800}
{"time":"2009-05-07 17:04:46","price":11.43,"volume":7396}
{"time":"2009-05-07 17:04:46","price":11.43,"volume":864}
{"time":"2009-05-07 17:04:46","price":11.43,"volume":1864}
{"time":"2009-05-07 17:04:49","price":11.43,"volume":1000}
{"time":"2009-05-07 17:04:51","price":11.425,"volume":780}
{"time":"2009-05-07 17:04:54","price":11.43,"volume":4000}
{"time":"2009-05-07 17:04:55","price":11.43,"volume":32100}
{"time":"2009-05-07 17:04:55","price":11.43,"volume":1344}
{"time":"2009-05-07 17:04:55","price":11.43,"volume":6556}
{"time":"2009-05-07 17:04:55","price":11.43,"volume":400}
{"time":"2009-05-07 17:04:56","price":11.43,"volume":200}
{"time":"2009-05-07 17:04:56","price":11.43,"volume":200}
{"time":"2009-05-07 17:04:56","price":11.43,"volume":172}
{"time":"2009-05-07 17:04:56","price":11.43,"volume":628}
{"time":"2009-05-07 17:04:56","price":11.43,"volume":600}
{"time":"2009-05-07 17:04:56","price":11.43,"volume":200}
{"time":"2009-05-07 17:04:56","price":11.43,"volume":200}
{"time":"2009-05-07 17:04:56","price":11.43,"volume":1400}
{"time":"2009-05-07 17:04:56","price":11.43,"volume":200}
{"time":"2009-05-07 17:04:56","price":11.43,"volume":200}
{"time":"2009-05-07 17:04:56","price":11.43,"volume":2000}
{"time":"2009-05-07 17:04:56","price":11.43,"volume":200}
{"time":"2009-05-07 17:04:56","price":11.43,"volume":400}
{"time":"2009-05-07 17:04:56","price":11.43,"volume":142}
{"time":"2009-05-07 17:04:56","price":11.43,"volume":58}
{"time":"2009-05-07 17:04:57","price":11.43,"volume":2842}
{"time":"2009-05-07 17:04:57","price":11.43,"volume":120}
{"time":"2009-05-07 17:04:59","price":11.43,"volume":884}
{"time":"2009-05-07 17:05:06","price":11.435,"volume":9942}
{"time":"2009-05-07 17:05:22","price":11.435,"volume":10058}
{"time":"2009-05-07 17:05:22","price":11.435,"volume":20112}
{"time":"2009-05-07 17:05:22","price":11.435,"volume":2000}
{"time":"2009-05-07 17:05:26","price":11.44,"volume":2000}
{"time":"2009-05-07 17:05:26","price":11.44,"volume":1000}
{"time":"2009-05-07 17:05:26","price":11.44,"volume":5650}
{"time":"2009-05-07 17:05:33","price":11.44,"volume":14350}
{"time":"2009-05-07 17:05:33","price":11.44,"volume":2000}
{"time":"2009-05-07 17:05:33","price":11.44,"volume":1802}
{"time":"2009-05-07 17:05:33","price":11.44,"volume":6792}
{"time":"2009-05-07 17:05:33","price":11.44,"volume":2000}
{"time":"2009-05-07 17:05:33","price":11.44,"volume":3056}
{"time":"2009-05-07 17:05:46","price":11.44,"volume":6944}
{"time":"2009-05-07 17:05:46","price":11.44,"volume":1636}
{"time":"2009-05-07 17:05:46","price":11.44,"volume":8532}
{"time":"2009-05-07 17:06:05","price":11.435,"volume":6894}
{"time":"2009-05-07 17:06:05","price":11.435,"volume":24470}
{"time":"2009-05-07 17:06:06","price":11.435,"volume":2254}
{"time":"2009-05-07 17:06:06","price":11.44,"volume":3468}
{"time":"2009-05-07 17:06:06","price":11.44,"volume":4792}
{"time":"2009-05-07 17:06:15","price":11.435,"volume":6476}
{"time":"2009-05-07 17:06:15","price":11.435,"volume":238}
{"time":"2009-05-07 17:06:15","price":11.435,"volume":2756}
{"time":"2009-05-07 17:06:18","price":11.44,"volume":1000}
{"time":"2009-05-07 17:06:18","price":11.44,"volume":1636}
{"time":"2009-05-07 17:06:18","price":11.44,"volume":364}
{"time":"2009-05-07 17:06:18","price":11.44,"volume":1450}
{"time":"2009-05-07 17:06:18","price":11.44,"volume":10550}
{"time":"2009-05-07 17:06:18","price":11.44,"volume":172}
{"time":"2009-05-07 17:06:18","price":11.44,"volume":3452}
{"time":"2009-05-07 17:06:22","price":11.44,"volume":2000}
{"time":"2009-05-07 17:06:24","price":11.44,"volume":6492}
{"time":"2009-05-07 17:06:25","price":11.44,"volume":56}
{"time":"2009-05-07 17:06:25","price":11.44,"volume":28}
{"time":"2009-05-07 17:06:26","price":11.445,"volume":2000}
{"time":"2009-05-07 17:06:26","price":11.445,"volume":1000}
{"time":"2009-05-07 17:06:26","price":11.445,"volume":7944}
{"time":"2009-05-07 17:06:27","price":11.445,"volume":1600}
{"time":"2009-05-07 17:06:27","price":11.445,"volume":4000}
{"time":"2009-05-07 17:06:27","price":11.445,"volume":1000}
{"time":"2009-05-07 17:06:27","price":11.445,"volume":1000}
{"time":"2009-05-07 17:06:27","price":11.445,"volume":200}
{"time":"2009-05-07 17:06:27","price":11.445,"volume":296}
{"time":"2009-05-07 17:06:27","price":11.445,"volume":4000}
{"time":"2009-05-07 17:06:28","price":11.445,"volume":2000}
{"time":"2009-05-07 17:06:28","price":11.445,"volume":1000}
{"time":"2009-05-07 17:06:28","price":11.445,"volume":1000}
{"time":"2009-05-07 17:06:29","price":11.445,"volume":2794}
{"time":"2009-05-07 17:06:35","price":11.445,"volume":1604}
{"time":"2009-05-07 17:06:40","price":11.445,"volume":5602}
{"time":"2009-05-07 17:06:46","price":11.45,"volume":8754}
{"time":"2009-05-07 17:06:52","price":11.45,"volume":6448}
{"time":"2009-05-07 17:06:52","price":11.45,"volume":2000}
{"time":"2009-05-07 17:06:52","price":11.45,"volume":132}
{"time":"2009-05-07 17:07:00","price":11.445,"volume":16798}
{"time":"2009-05-07 17:07:00","price":11.445,"volume":2200}
{"time":"2009-05-07 17:07:00","price":11.445,"volume":2000}
{"time":"2009-05-07 17:07:00","price":11.445,"volume":2000}
{"time":"2009-05-07 17:07:00","price":11.445,"volume":2132}
{"time":"2009-05-07 17:07:06","price":11.445,"volume":9456}
{"time":"2009-05-07 17:07:09","price":11.445,"volume":5414}
{"time":"2009-05-07 17:07:09","price":11.445,"volume":11724}
{"time":"2009-05-07 17:07:09","price":11.445,"volume":276}
{"time":"2009-05-07 17:07:10","price":11.445,"volume":1880}
{"time":"2009-05-07 17:07:15","price":11.445,"volume":13572}
{"time":"2009-05-07 17:07:16","price":11.445,"volume":484}
{"time":"2009-05-07 17:07:16","price":11.445,"volume":2858}
{"time":"2009-05-07 17:07:23","price":11.45,"volume":3312}
{"time":"2009-05-07 17:07:24","price":11.45,"volume":1230}
{"time":"2009-05-07 17:07:24","price":11.45,"volume":4680}
{"time":"2009-05-07 17:07:24","price":11.45,"volume":10000}
{"time":"2009-05-07 17:07:24","price":11.45,"volume":10000}
{"time":"2009-05-07 17:07:26","price":11.45,"volume":6366}
{"time":"2009-05-07 17:08:04","price":11.455,"volume":400}
{"time":"2009-05-07 17:08:06","price":11.45,"volume":40}
{"time":"2009-05-07 17:08:06","price":11.45,"volume":1000}
{"time":"2009-05-07 17:08:06","price":11.45,"volume":1000}
{"time":"2009-05-07 17:08:06","price":11.45,"volume":1782}
{"time":"2009-05-07 17:08:06","price":11.45,"volume":3822}
{"time":"2009-05-07 17:08:06","price":11.445,"volume":888}
{"time":"2009-05-07 17:08:06","price":11.455,"volume":3436}
{"time":"2009-05-07 17:08:06","price":11.455,"volume":6380}
{"time":"2009-05-07 17:08:10","price":11.445,"volume":8722}
{"time":"2009-05-07 17:08:13","price":11.45,"volume":20000}
{"time":"2009-05-07 17:08:13","price":11.45,"volume":2000}
{"time":"2009-05-07 17:08:13","price":11.45,"volume":2996}
{"time":"2009-05-07 17:08:13","price":11.45,"volume":1000}
{"time":"2009-05-07 17:08:17","price":11.455,"volume":9854}
{"time":"2009-05-07 17:08:57","price":11.45,"volume":1600}
{"time":"2009-05-07 17:08:57","price":11.45,"volume":400}
{"time":"2009-05-07 17:09:26","price":11.455,"volume":4000}
{"time":"2009-05-07 17:09:31","price":11.46,"volume":9100}
{"time":"2009-05-07 17:09:32","price":11.46,"volume":2600}
{"time":"2009-05-07 17:09:34","price":11.46,"volume":6892}
{"time":"2009-05-07 17:09:34","price":11.46,"volume":2}
{"time":"2009-05-07 17:09:37","price":11.455,"volume":1114}
{"time":"2009-05-07 17:09:42","price":11.46,"volume":798}
{"time":"2009-05-07 17:09:42","price":11.46,"volume":2000}
{"time":"2009-05-07 17:09:42","price":11.46,"volume":1144}
{"time":"2009-05-07 17:09:56","price":11.455,"volume":1082}
{"time":"2009-05-07 17:09:56","price":11.455,"volume":1012}
{"time":"2009-05-07 17:09:56","price":11.455,"volume":1200}
{"time":"2009-05-07 17:09:56","price":11.455,"volume":356}
{"time":"2009-05-07 17:09:56","price":11.46,"volume":1208}
{"time":"2009-05-07 17:09:59","price":11.455,"volume":3698}
{"time":"2009-05-07 17:09:59","price":11.455,"volume":4118}
{"time":"2009-05-07 17:09:59","price":11.455,"volume":1186}
{"time":"2009-05-07 17:09:59","price":11.455,"volume":496}
{"time":"2009-05-07 17:09:59","price":11.455,"volume":200}
{"time":"2009-05-07 17:09:59","price":11.455,"volume":200}
{"time":"2009-05-07 17:09:59","price":11.455,"volume":5600}
{"time":"2009-05-07 17:09:59","price":11.455,"volume":600}
{"time":"2009-05-07 17:09:59","price":11.455,"volume":200}
{"time":"2009-05-07 17:09:59","price":11.455,"volume":2000}
{"time":"2009-05-07 17:09:59","price":11.455,"volume":200}
{"time":"2009-05-07 17:09:59","price":11.455,"volume":200}
{"time":"2009-05-07 17:09:59","price":11.455,"volume":200}
{"time":"2009-05-07 17:09:59","price":11.455,"volume":200}
{"time":"2009-05-07 17:09:59","price":11.455,"volume":3302}
{"time":"2009-05-07 17:10:00","price":11.46,"volume":1298}
{"time":"2009-05-07 17:10:00","price":11.455,"volume":1200}
{"time":"2009-05-07 17:10:00","price":11.455,"volume":1298}
{"time":"2009-05-07 17:10:00","price":11.455,"volume":2200}
{"time":"2009-05-07 17:10:00","price":11.455,"volume":200}
{"time":"2009-05-07 17:10:00","price":11.455,"volume":200}
{"time":"2009-05-07 17:10:00","price":11.455,"volume":400}
{"time":"2009-05-07 17:10:00","price":11.455,"volume":102}
{"time":"2009-05-07 17:10:01","price":11.46,"volume":400}
{"time":"2009-05-07 17:10:04","price":11.46,"volume":298}
{"time":"2009-05-07 17:10:04","price":11.46,"volume":200}
{"time":"2009-05-07 17:10:04","price":11.46,"volume":200}
{"time":"2009-05-07 17:10:06","price":11.465,"volume":2730}
{"time":"2009-05-07 17:10:06","price":11.465,"volume":2000}
{"time":"2009-05-07 17:10:06","price":11.465,"volume":1902}
{"time":"2009-05-07 17:10:25","price":11.46,"volume":1174}
{"time":"2009-05-07 17:10:25","price":11.46,"volume":2000}
{"time":"2009-05-07 17:10:25","price":11.46,"volume":1800}
{"time":"2009-05-07 17:10:26","price":11.465,"volume":2320}
{"time":"2009-05-07 17:10:28","price":11.46,"volume":3606}
{"time":"2009-05-07 17:10:28","price":11.46,"volume":732}
{"time":"2009-05-07 17:10:28","price":11.46,"volume":698}
{"time":"2009-05-07 17:10:28","price":11.46,"volume":4964}
{"time":"2009-05-07 17:10:29","price":11.46,"volume":1400}
{"time":"2009-05-07 17:10:37","price":11.465,"volume":2744}
{"time":"2009-05-07 17:10:39","price":11.46,"volume":200}
{"time":"2009-05-07 17:10:40","price":11.46,"volume":6894}
{"time":"2009-05-07 17:10:41","price":11.46,"volume":2906}
{"time":"2009-05-07 17:10:47","price":11.46,"volume":500}
{"time":"2009-05-07 17:10:47","price":11.465,"volume":2650}
{"time":"2009-05-07 17:10:53","price":11.465,"volume":384}
{"time":"2009-05-07 17:10:53","price":11.465,"volume":1776}
{"time":"2009-05-07 17:10:53","price":11.465,"volume":1078}
{"time":"2009-05-07 17:10:53","price":11.465,"volume":1400}
{"time":"2009-05-07 17:10:55","price":11.465,"volume":17522}
{"time":"2009-05-07 17:10:59","price":11.47,"volume":1000}
{"time":"2009-05-07 17:11:06","price":11.47,"volume":5162}
{"time":"2009-05-07 17:11:19","price":11.47,"volume":6390}
{"time":"2009-05-07 17:11:19","price":11.47,"volume":3000}
{"time":"2009-05-07 17:11:20","price":11.47,"volume":4448}
{"time":"2009-05-07 17:11:20","price":11.47,"volume":10000}
{"time":"2009-05-07 17:11:20","price":11.47,"volume":3000}
{"time":"2009-05-07 17:11:20","price":11.47,"volume":1300}
{"time":"2009-05-07 17:11:20","price":11.47,"volume":2000}
{"time":"2009-05-07 17:11:20","price":11.47,"volume":5710}
{"time":"2009-05-07 17:11:20","price":11.47,"volume":3000}
{"time":"2009-05-07 17:11:20","price":11.47,"volume":2668}
{"time":"2009-05-07 17:11:25","price":11.475,"volume":5126}
{"time":"2009-05-07 17:11:25","price":11.475,"volume":4886}
{"time":"2009-05-07 17:11:25","price":11.475,"volume":16546}
{"time":"2009-05-07 17:11:25","price":11.475,"volume":4064}
{"time":"2009-05-07 17:11:26","price":11.475,"volume":50}
{"time":"2009-05-07 17:11:26","price":11.475,"volume":1000}
{"time":"2009-05-07 17:11:26","price":11.475,"volume":9124}
{"time":"2009-05-07 17:11:28","price":11.475,"volume":5762}
{"time":"2009-05-07 17:11:28","price":11.475,"volume":10000}
{"time":"2009-05-07 17:11:28","price":11.475,"volume":4238}
{"time":"2009-05-07 17:11:30","price":11.475,"volume":5502}
{"time":"2009-05-07 17:11:30","price":11.475,"volume":1348}
{"time":"2009-05-07 17:11:30","price":11.475,"volume":1730}
{"time":"2009-05-07 17:11:31","price":11.475,"volume":400}
{"time":"2009-05-07 17:11:31","price":11.475,"volume":2000}
{"time":"2009-05-07 17:11:31","price":11.475,"volume":900}
{"time":"2009-05-07 17:11:31","price":11.475,"volume":128}
{"time":"2009-05-07 17:11:32","price":11.47,"volume":2400}
{"time":"2009-05-07 17:11:33","price":11.475,"volume":76}
{"time":"2009-05-07 17:11:35","price":11.48,"volume":80}
{"time":"2009-05-07 17:11:40","price":11.47,"volume":410}
{"time":"2009-05-07 17:11:40","price":11.47,"volume":468}
{"time":"2009-05-07 17:11:40","price":11.47,"volume":554}
{"time":"2009-05-07 17:11:40","price":11.47,"volume":1600}
{"time":"2009-05-07 17:11:40","price":11.47,"volume":2888}
{"time":"2009-05-07 17:11:43","price":11.47,"volume":1060}
{"time":"2009-05-07 17:11:43","price":11.47,"volume":940}
{"time":"2009-05-07 17:11:46","price":11.48,"volume":8000}
{"time":"2009-05-07 17:11:49","price":11.475,"volume":12}
{"time":"2009-05-07 17:11:49","price":11.475,"volume":3766}
{"time":"2009-05-07 17:11:49","price":11.475,"volume":782}
{"time":"2009-05-07 17:11:50","price":11.47,"volume":2124}
{"time":"2009-05-07 17:12:01","price":11.475,"volume":120}
{"time":"2009-05-07 17:12:06","price":11.475,"volume":800}
{"time":"2009-05-07 17:12:06","price":11.475,"volume":4000}
{"time":"2009-05-07 17:12:06","price":11.475,"volume":3200}
{"time":"2009-05-07 17:12:20","price":11.475,"volume":4046}
{"time":"2009-05-07 17:12:27","price":11.475,"volume":14068}
{"time":"2009-05-07 17:12:29","price":11.475,"volume":716}
{"time":"2009-05-07 17:12:29","price":11.475,"volume":3284}
{"time":"2009-05-07 17:12:29","price":11.48,"volume":5910}
{"time":"2009-05-07 17:12:32","price":11.48,"volume":5054}
{"time":"2009-05-07 17:12:34","price":11.48,"volume":956}
{"time":"2009-05-07 17:12:34","price":11.48,"volume":2000}
{"time":"2009-05-07 17:12:34","price":11.48,"volume":1000}
{"time":"2009-05-07 17:12:34","price":11.48,"volume":10000}
{"time":"2009-05-07 17:12:34","price":11.48,"volume":6044}
{"time":"2009-05-07 17:12:43","price":11.48,"volume":400}
{"time":"2009-05-07 17:12:44","price":11.48,"volume":9600}
{"time":"2009-05-07 17:12:44","price":11.48,"volume":8508}
{"time":"2009-05-07 17:12:46","price":11.48,"volume":8438}
{"time":"2009-05-07 17:12:50","price":11.48,"volume":3054}
{"time":"2009-05-07 17:12:50","price":11.48,"volume":5000}
{"time":"2009-05-07 17:12:50","price":11.48,"volume":3800}
{"time":"2009-05-07 17:12:50","price":11.48,"volume":200}
{"time":"2009-05-07 17:13:06","price":11.485,"volume":6212}
{"time":"2009-05-07 17:13:20","price":11.48,"volume":6044}
{"time":"2009-05-07 17:13:25","price":11.48,"volume":13956}
{"time":"2009-05-07 17:13:26","price":11.48,"volume":5242}
{"time":"2009-05-07 17:13:37","price":11.475,"volume":23536}
{"time":"2009-05-07 17:13:37","price":11.475,"volume":2000}
{"time":"2009-05-07 17:13:37","price":11.475,"volume":1000}
{"time":"2009-05-07 17:13:37","price":11.475,"volume":4000}
{"time":"2009-05-07 17:13:37","price":11.475,"volume":20000}
{"time":"2009-05-07 17:13:37","price":11.475,"volume":6534}
{"time":"2009-05-07 17:13:37","price":11.475,"volume":1340}
{"time":"2009-05-07 17:13:37","price":11.475,"volume":1108}
{"time":"2009-05-07 17:13:37","price":11.475,"volume":1130}
{"time":"2009-05-07 17:13:37","price":11.475,"volume":2906}
{"time":"2009-05-07 17:13:37","price":11.475,"volume":6448}
{"time":"2009-05-07 17:13:37","price":11.475,"volume":4142}
{"time":"2009-05-07 17:13:37","price":11.475,"volume":650}
{"time":"2009-05-07 17:13:39","price":11.475,"volume":8000}
{"time":"2009-05-07 17:13:39","price":11.475,"volume":7806}
{"time":"2009-05-07 17:13:39","price":11.475,"volume":224}
{"time":"2009-05-07 17:13:39","price":11.475,"volume":2000}
{"time":"2009-05-07 17:13:39","price":11.475,"volume":2400}
{"time":"2009-05-07 17:13:40","price":11.475,"volume":7414}
{"time":"2009-05-07 17:13:40","price":11.475,"volume":2400}
{"time":"2009-05-07 17:13:41","price":11.475,"volume":3738}
{"time":"2009-05-07 17:13:42","price":11.475,"volume":19288}
{"time":"2009-05-07 17:13:42","price":11.475,"volume":846}
{"time":"2009-05-07 17:13:42","price":11.475,"volume":2000}
{"time":"2009-05-07 17:13:42","price":11.475,"volume":4000}
{"time":"2009-05-07 17:13:44","price":11.47,"volume":314}
{"time":"2009-05-07 17:13:44","price":11.47,"volume":2628}
{"time":"2009-05-07 17:13:44","price":11.47,"volume":3000}
{"time":"2009-05-07 17:13:44","price":11.47,"volume":2000}
{"time":"2009-05-07 17:13:44","price":11.47,"volume":1002}
{"time":"2009-05-07 17:13:44","price":11.47,"volume":2382}
{"time":"2009-05-07 17:13:44","price":11.47,"volume":1200}
{"time":"2009-05-07 17:13:44","price":11.47,"volume":1170}
{"time":"2009-05-07 17:13:44","price":11.47,"volume":5308}
{"time":"2009-05-07 17:13:44","price":11.47,"volume":996}
{"time":"2009-05-07 17:13:44","price":11.47,"volume":19004}
{"time":"2009-05-07 17:13:44","price":11.47,"volume":254}
{"time":"2009-05-07 17:13:46","price":11.475,"volume":9764}
{"time":"2009-05-07 17:13:47","price":11.47,"volume":2710}
{"time":"2009-05-07 17:13:47","price":11.47,"volume":3002}
{"time":"2009-05-07 17:13:47","price":11.47,"volume":610}
{"time":"2009-05-07 17:13:48","price":11.465,"volume":240}
{"time":"2009-05-07 17:13:48","price":11.465,"volume":290}
{"time":"2009-05-07 17:13:48","price":11.465,"volume":308}
{"time":"2009-05-07 17:13:48","price":11.465,"volume":190}
{"time":"2009-05-07 17:13:48","price":11.465,"volume":152}
{"time":"2009-05-07 17:13:51","price":11.46,"volume":640}
{"time":"2009-05-07 17:13:51","price":11.46,"volume":100}
{"time":"2009-05-07 17:13:51","price":11.46,"volume":314}
{"time":"2009-05-07 17:13:51","price":11.46,"volume":2000}
{"time":"2009-05-07 17:14:02","price":11.46,"volume":2960}
{"time":"2009-05-07 17:14:07","price":11.47,"volume":4000}
{"time":"2009-05-07 17:14:07","price":11.47,"volume":2000}
{"time":"2009-05-07 17:14:13","price":11.47,"volume":2}
{"time":"2009-05-07 17:14:40","price":11.465,"volume":2600}
{"time":"2009-05-07 17:14:40","price":11.465,"volume":800}
{"time":"2009-05-07 17:14:40","price":11.465,"volume":2000}
{"time":"2009-05-07 17:14:40","price":11.465,"volume":58}
{"time":"2009-05-07 17:14:43","price":11.47,"volume":6894}
{"time":"2009-05-07 17:14:49","price":11.46,"volume":110}
{"time":"2009-05-07 17:14:49","price":11.46,"volume":16652}
{"time":"2009-05-07 17:14:49","price":11.46,"volume":1200}
{"time":"2009-05-07 17:14:49","price":11.46,"volume":1400}
{"time":"2009-05-07 17:14:49","price":11.46,"volume":912}
{"time":"2009-05-07 17:14:49","price":11.46,"volume":7906}
{"time":"2009-05-07 17:14:49","price":11.46,"volume":2836}
{"time":"2009-05-07 17:14:50","price":11.465,"volume":1902}
{"time":"2009-05-07 17:14:51","price":11.455,"volume":9000}
{"time":"2009-05-07 17:14:51","price":11.455,"volume":1600}
{"time":"2009-05-07 17:14:53","price":11.46,"volume":200}
{"time":"2009-05-07 17:15:13","price":11.46,"volume":800}
{"time":"2009-05-07 17:15:16","price":11.46,"volume":1200}
{"time":"2009-05-07 17:15:16","price":11.46,"volume":2442}
{"time":"2009-05-07 17:15:16","price":11.46,"volume":1400}
{"time":"2009-05-07 17:15:22","price":11.47,"volume":2000}
{"time":"2009-05-07 17:15:22","price":11.47,"volume":1000}
{"time":"2009-05-07 17:15:22","price":11.47,"volume":10000}
{"time":"2009-05-07 17:15:22","price":11.47,"volume":10000}
{"time":"2009-05-07 17:15:22","price":11.47,"volume":3040}
{"time":"2009-05-07 17:15:23","price":11.465,"volume":600}
{"time":"2009-05-07 17:15:27","price":11.47,"volume":8580}
{"time":"2009-05-07 17:15:29","price":11.465,"volume":15858}
{"time":"2009-05-07 17:15:30","price":11.465,"volume":10000}
{"time":"2009-05-07 17:15:32","price":11.465,"volume":4284}
{"time":"2009-05-07 17:15:43","price":11.465,"volume":1200}
{"time":"2009-05-07 17:15:55","price":11.465,"volume":8800}
{"time":"2009-05-07 17:15:56","price":11.47,"volume":2000}
{"time":"2009-05-07 17:15:56","price":11.47,"volume":2400}
{"time":"2009-05-07 17:16:15","price":11.465,"volume":6894}
{"time":"2009-05-07 17:16:15","price":11.465,"volume":3600}
{"time":"2009-05-07 17:16:37","price":11.465,"volume":8580}
{"time":"2009-05-07 17:16:39","price":11.465,"volume":200}
{"time":"2009-05-07 17:16:45","price":11.465,"volume":4226}
{"time":"2009-05-07 17:16:45","price":11.465,"volume":1378}
{"time":"2009-05-07 17:16:48","price":11.47,"volume":3266}
{"time":"2009-05-07 17:16:48","price":11.47,"volume":10000}
{"time":"2009-05-07 17:16:48","price":11.47,"volume":3068}
{"time":"2009-05-07 17:16:48","price":11.47,"volume":2000}
{"time":"2009-05-07 17:16:48","price":11.47,"volume":1000}
{"time":"2009-05-07 17:16:48","price":11.47,"volume":11164}
{"time":"2009-05-07 17:16:48","price":11.47,"volume":3446}
{"time":"2009-05-07 17:16:53","price":11.47,"volume":14284}
{"time":"2009-05-07 17:16:53","price":11.47,"volume":2000}
{"time":"2009-05-07 17:16:53","price":11.47,"volume":1400}
{"time":"2009-05-07 17:16:53","price":11.47,"volume":7928}
{"time":"2009-05-07 17:17:00","price":11.47,"volume":4000}
{"time":"2009-05-07 17:17:23","price":11.47,"volume":4332}
{"time":"2009-05-07 17:17:23","price":11.47,"volume":2846}
{"time":"2009-05-07 17:17:23","price":11.47,"volume":10000}
{"time":"2009-05-07 17:17:23","price":11.47,"volume":5608}
{"time":"2009-05-07 17:17:23","price":11.47,"volume":13472}
{"time":"2009-05-07 17:17:23","price":11.47,"volume":150}
{"time":"2009-05-07 17:17:23","price":11.47,"volume":1972}
{"time":"2009-05-07 17:17:23","price":11.47,"volume":200}
{"time":"2009-05-07 17:17:23","price":11.47,"volume":770}
{"time":"2009-05-07 17:17:23","price":11.47,"volume":200}
{"time":"2009-05-07 17:17:24","price":11.47,"volume":998}
{"time":"2009-05-07 17:17:24","price":11.47,"volume":724}
{"time":"2009-05-07 17:17:26","price":11.47,"volume":460}
{"time":"2009-05-07 17:17:28","price":11.47,"volume":1010}
{"time":"2009-05-07 17:17:28","price":11.47,"volume":1600}
{"time":"2009-05-07 17:17:28","price":11.475,"volume":520}
{"time":"2009-05-07 17:17:30","price":11.465,"volume":3908}
{"time":"2009-05-07 17:17:30","price":11.465,"volume":92}
{"time":"2009-05-07 17:17:40","price":11.465,"volume":396}
{"time":"2009-05-07 17:17:53","price":11.47,"volume":170}
{"time":"2009-05-07 17:18:10","price":11.46,"volume":1356}
{"time":"2009-05-07 17:18:10","price":11.46,"volume":2502}
{"time":"2009-05-07 17:18:12","price":11.46,"volume":7498}
{"time":"2009-05-07 17:18:12","price":11.46,"volume":988}
{"time":"2009-05-07 17:18:12","price":11.46,"volume":200}
{"time":"2009-05-07 17:18:12","price":11.46,"volume":648}
{"time":"2009-05-07 17:18:12","price":11.46,"volume":806}
{"time":"2009-05-07 17:18:12","price":11.46,"volume":4144}
{"time":"2009-05-07 17:18:13","price":11.46,"volume":3858}
{"time":"2009-05-07 17:18:19","price":11.46,"volume":2802}
{"time":"2009-05-07 17:18:19","price":11.46,"volume":2644}
{"time":"2009-05-07 17:18:19","price":11.46,"volume":2480}
{"time":"2009-05-07 17:18:19","price":11.46,"volume":580}
{"time":"2009-05-07 17:18:19","price":11.46,"volume":386}
{"time":"2009-05-07 17:18:21","price":11.46,"volume":92}
{"time":"2009-05-07 17:18:48","price":11.46,"volume":2000}
{"time":"2009-05-07 17:18:53","price":11.46,"volume":1340}
{"time":"2009-05-07 17:19:02","price":11.465,"volume":2000}
{"time":"2009-05-07 17:19:02","price":11.465,"volume":1100}
{"time":"2009-05-07 17:19:02","price":11.465,"volume":1400}
{"time":"2009-05-07 17:19:02","price":11.465,"volume":1400}
{"time":"2009-05-07 17:19:02","price":11.465,"volume":994}
{"time":"2009-05-07 17:19:24","price":11.465,"volume":1500}
{"time":"2009-05-07 17:19:25","price":11.465,"volume":300}
{"time":"2009-05-07 17:19:25","price":11.465,"volume":200}
{"time":"2009-05-07 17:19:25","price":11.465,"volume":200}
{"time":"2009-05-07 17:19:25","price":11.465,"volume":1000}
{"time":"2009-05-07 17:19:25","price":11.465,"volume":200}
{"time":"2009-05-07 17:19:25","price":11.465,"volume":200}
{"time":"2009-05-07 17:19:25","price":11.465,"volume":200}
{"time":"2009-05-07 17:19:25","price":11.465,"volume":1000}
{"time":"2009-05-07 17:19:25","price":11.465,"volume":200}
{"time":"2009-05-07 17:19:25","price":11.465,"volume":600}
{"time":"2009-05-07 17:19:25","price":11.465,"volume":200}
{"time":"2009-05-07 17:19:27","price":11.46,"volume":6660}
{"time":"2009-05-07 17:19:27","price":11.46,"volume":436}
{"time":"2009-05-07 17:19:27","price":11.46,"volume":2000}
{"time":"2009-05-07 17:19:27","price":11.46,"volume":1000}
{"time":"2009-05-07 17:19:27","price":11.46,"volume":3978}
{"time":"2009-05-07 17:19:27","price":11.46,"volume":5158}
{"time":"2009-05-07 17:19:27","price":11.46,"volume":2204}
{"time":"2009-05-07 17:19:30","price":11.465,"volume":1000}
{"time":"2009-05-07 17:19:31","price":11.46,"volume":1050}
{"time":"2009-05-07 17:19:32","price":11.46,"volume":478}
{"time":"2009-05-07 17:19:41","price":11.46,"volume":8456}
{"time":"2009-05-07 17:19:41","price":11.46,"volume":1500}
{"time":"2009-05-07 17:19:45","price":11.46,"volume":928}
{"time":"2009-05-07 17:19:55","price":11.47,"volume":300}
{"time":"2009-05-07 17:20:08","price":11.47,"volume":1442}
{"time":"2009-05-07 17:20:16","price":11.465,"volume":3058}
{"time":"2009-05-07 17:20:18","price":11.47,"volume":1600}
{"time":"2009-05-07 17:20:18","price":11.47,"volume":4568}
{"time":"2009-05-07 17:20:18","price":11.47,"volume":2412}
{"time":"2009-05-07 17:20:21","price":11.465,"volume":1800}
{"time":"2009-05-07 17:20:43","price":11.465,"volume":600}
{"time":"2009-05-07 17:20:49","price":11.465,"volume":170}
{"time":"2009-05-07 17:21:02","price":11.46,"volume":3524}
{"time":"2009-05-07 17:21:02","price":11.46,"volume":3208}
{"time":"2009-05-07 17:21:03","price":11.46,"volume":26154}
{"time":"2009-05-07 17:21:03","price":11.46,"volume":4228}
{"time":"2009-05-07 17:21:03","price":11.46,"volume":11154}
{"time":"2009-05-07 17:21:03","price":11.46,"volume":1732}
{"time":"2009-05-07 17:21:03","price":11.46,"volume":2114}
{"time":"2009-05-07 17:21:03","price":11.46,"volume":826}
{"time":"2009-05-07 17:21:04","price":11.465,"volume":4000}
{"time":"2009-05-07 17:21:05","price":11.46,"volume":2844}
{"time":"2009-05-07 17:21:05","price":11.46,"volume":800}
{"time":"2009-05-07 17:21:05","price":11.46,"volume":12266}
{"time":"2009-05-07 17:21:05","price":11.46,"volume":13514}
{"time":"2009-05-07 17:21:05","price":11.46,"volume":3536}
{"time":"2009-05-07 17:21:16","price":11.46,"volume":2200}
{"time":"2009-05-07 17:21:19","price":11.455,"volume":5332}
{"time":"2009-05-07 17:21:22","price":11.46,"volume":1100}
{"time":"2009-05-07 17:21:22","price":11.46,"volume":7480}
{"time":"2009-05-07 17:21:25","price":11.455,"volume":3404}
{"time":"2009-05-07 17:21:25","price":11.455,"volume":1264}
{"time":"2009-05-07 17:21:25","price":11.455,"volume":1736}
{"time":"2009-05-07 17:22:01","price":11.455,"volume":10000}
{"time":"2009-05-07 17:22:01","price":11.455,"volume":400}
{"time":"2009-05-07 17:22:01","price":11.455,"volume":3884}
{"time":"2009-05-07 17:22:09","price":11.465,"volume":8702}
{"time":"2009-05-07 17:22:10","price":11.465,"volume":1298}
{"time":"2009-05-07 17:22:15","price":11.465,"volume":2302}
{"time":"2009-05-07 17:22:15","price":11.465,"volume":400}
{"time":"2009-05-07 17:22:43","price":11.465,"volume":2190}
{"time":"2009-05-07 17:22:43","price":11.465,"volume":800}
{"time":"2009-05-07 17:22:43","price":11.465,"volume":7048}
{"time":"2009-05-07 17:22:43","price":11.465,"volume":2000}
{"time":"2009-05-07 17:22:43","price":11.465,"volume":1322}
{"time":"2009-05-07 17:22:43","price":11.465,"volume":6640}
{"time":"2009-05-07 17:22:49","price":11.465,"volume":2000}
{"time":"2009-05-07 17:22:55","price":11.465,"volume":5048}
{"time":"2009-05-07 17:22:55","price":11.465,"volume":2958}
{"time":"2009-05-07 17:22:56","price":11.465,"volume":2946}
{"time":"2009-05-07 17:22:57","price":11.47,"volume":200}
{"time":"2009-05-07 17:22:57","price":11.47,"volume":200}
{"time":"2009-05-07 17:22:57","price":11.47,"volume":200}
{"time":"2009-05-07 17:22:57","price":11.47,"volume":200}
{"time":"2009-05-07 17:22:57","price":11.47,"volume":800}
{"time":"2009-05-07 17:22:58","price":11.47,"volume":200}
{"time":"2009-05-07 17:22:58","price":11.47,"volume":2000}
{"time":"2009-05-07 17:22:58","price":11.465,"volume":10456}
{"time":"2009-05-07 17:23:14","price":11.46,"volume":8554}
{"time":"2009-05-07 17:23:14","price":11.46,"volume":146}
{"time":"2009-05-07 17:23:14","price":11.46,"volume":2556}
{"time":"2009-05-07 17:23:14","price":11.46,"volume":600}
{"time":"2009-05-07 17:23:14","price":11.46,"volume":4126}
{"time":"2009-05-07 17:23:19","price":11.46,"volume":2000}
{"time":"2009-05-07 17:23:19","price":11.46,"volume":14284}
{"time":"2009-05-07 17:23:19","price":11.46,"volume":1200}
{"time":"2009-05-07 17:23:19","price":11.46,"volume":7946}
{"time":"2009-05-07 17:23:19","price":11.46,"volume":14570}
{"time":"2009-05-07 17:23:22","price":11.465,"volume":1400}
{"time":"2009-05-07 17:23:22","price":11.465,"volume":1300}
{"time":"2009-05-07 17:23:23","price":11.47,"volume":200}
{"time":"2009-05-07 17:23:23","price":11.47,"volume":200}
{"time":"2009-05-07 17:23:24","price":11.47,"volume":3788}
{"time":"2009-05-07 17:23:24","price":11.47,"volume":4910}
{"time":"2009-05-07 17:23:24","price":11.47,"volume":4332}
{"time":"2009-05-07 17:23:24","price":11.47,"volume":500}
{"time":"2009-05-07 17:23:24","price":11.47,"volume":2762}
{"time":"2009-05-07 17:23:24","price":11.475,"volume":400}
{"time":"2009-05-07 17:23:25","price":11.47,"volume":3000}
{"time":"2009-05-07 17:23:25","price":11.47,"volume":11736}
{"time":"2009-05-07 17:23:25","price":11.47,"volume":3010}
{"time":"2009-05-07 17:23:25","price":11.47,"volume":550}
{"time":"2009-05-07 17:23:25","price":11.475,"volume":6212}
{"time":"2009-05-07 17:23:26","price":11.475,"volume":1654}
{"time":"2009-05-07 17:23:26","price":11.47,"volume":2600}
{"time":"2009-05-07 17:23:28","price":11.47,"volume":3118}
{"time":"2009-05-07 17:23:28","price":11.47,"volume":7338}
{"time":"2009-05-07 17:23:28","price":11.47,"volume":5228}
{"time":"2009-05-07 17:23:28","price":11.47,"volume":1118}
{"time":"2009-05-07 17:23:31","price":11.47,"volume":30000}
{"time":"2009-05-07 17:23:52","price":11.475,"volume":10000}
{"time":"2009-05-07 17:23:57","price":11.475,"volume":280}
{"time":"2009-05-07 17:23:57","price":11.475,"volume":480}
{"time":"2009-05-07 17:23:57","price":11.475,"volume":240}
{"time":"2009-05-07 17:23:59","price":11.475,"volume":3000}
{"time":"2009-05-07 17:23:59","price":11.475,"volume":894}
{"time":"2009-05-07 17:23:59","price":11.475,"volume":2074}
{"time":"2009-05-07 17:23:59","price":11.475,"volume":726}
{"time":"2009-05-07 17:23:59","price":11.475,"volume":74}
{"time":"2009-05-07 17:24:00","price":11.475,"volume":126}
{"time":"2009-05-07 17:24:01","price":11.475,"volume":1074}
{"time":"2009-05-07 17:24:03","price":11.475,"volume":8690}
{"time":"2009-05-07 17:24:04","price":11.475,"volume":236}
{"time":"2009-05-07 17:24:06","price":11.475,"volume":200}
{"time":"2009-05-07 17:24:06","price":11.475,"volume":200}
{"time":"2009-05-07 17:24:13","price":11.47,"volume":20000}
{"time":"2009-05-07 17:24:13","price":11.47,"volume":20000}
{"time":"2009-05-07 17:24:13","price":11.47,"volume":1200}
{"time":"2009-05-07 17:24:13","price":11.47,"volume":1114}
{"time":"2009-05-07 17:24:13","price":11.47,"volume":400}
{"time":"2009-05-07 17:24:25","price":11.465,"volume":140}
{"time":"2009-05-07 17:24:30","price":11.465,"volume":5288}
{"time":"2009-05-07 17:24:30","price":11.465,"volume":4476}
{"time":"2009-05-07 17:24:30","price":11.465,"volume":154}
{"time":"2009-05-07 17:24:33","price":11.465,"volume":1394}
{"time":"2009-05-07 17:24:40","price":11.465,"volume":14284}
{"time":"2009-05-07 17:24:40","price":11.465,"volume":1600}
{"time":"2009-05-07 17:24:40","price":11.465,"volume":1100}
{"time":"2009-05-07 17:24:48","price":11.47,"volume":1588}
{"time":"2009-05-07 17:24:48","price":11.47,"volume":3448}
{"time":"2009-05-07 17:24:48","price":11.47,"volume":2000}
{"time":"2009-05-07 17:24:50","price":11.47,"volume":4566}
{"time":"2009-05-07 17:25:09","price":11.475,"volume":4724}
{"time":"2009-05-07 17:25:09","price":11.475,"volume":8838}
{"time":"2009-05-07 17:25:22","price":11.47,"volume":6000}
{"time":"2009-05-07 17:25:22","price":11.47,"volume":1400}
{"time":"2009-05-07 17:25:27","price":11.47,"volume":1010}
{"time":"2009-05-07 17:25:38","price":11.475,"volume":200}
{"time":"2009-05-07 17:25:38","price":11.475,"volume":200}
{"time":"2009-05-07 17:25:38","price":11.475,"volume":200}
{"time":"2009-05-07 17:25:38","price":11.475,"volume":162}
{"time":"2009-05-07 17:25:38","price":11.475,"volume":38}
{"time":"2009-05-07 17:25:38","price":11.475,"volume":200}
{"time":"2009-05-07 17:25:38","price":11.475,"volume":200}
{"time":"2009-05-07 17:25:38","price":11.475,"volume":200}
{"time":"2009-05-07 17:25:42","price":11.47,"volume":8580}
{"time":"2009-05-07 17:25:42","price":11.47,"volume":1794}
{"time":"2009-05-07 17:25:42","price":11.47,"volume":4050}
{"time":"2009-05-07 17:25:42","price":11.47,"volume":1796}
{"time":"2009-05-07 17:25:42","price":11.47,"volume":2000}
{"time":"2009-05-07 17:25:42","price":11.47,"volume":400}
{"time":"2009-05-07 17:25:42","price":11.47,"volume":1380}
{"time":"2009-05-07 17:25:42","price":11.47,"volume":180}
{"time":"2009-05-07 17:25:42","price":11.47,"volume":674}
{"time":"2009-05-07 17:25:53","price":11.475,"volume":5806}
{"time":"2009-05-07 17:26:08","price":11.465,"volume":200}
{"time":"2009-05-07 17:26:08","price":11.465,"volume":10000}
{"time":"2009-05-07 17:26:08","price":11.465,"volume":2690}
{"time":"2009-05-07 17:26:08","price":11.465,"volume":1188}
{"time":"2009-05-07 17:26:08","price":11.465,"volume":1866}
{"time":"2009-05-07 17:26:08","price":11.465,"volume":3088}
{"time":"2009-05-07 17:26:08","price":11.465,"volume":912}
{"time":"2009-05-07 17:26:11","price":11.465,"volume":14284}
{"time":"2009-05-07 17:26:13","price":11.47,"volume":1400}
{"time":"2009-05-07 17:26:13","price":11.47,"volume":5494}
{"time":"2009-05-07 17:26:14","price":11.47,"volume":866}
{"time":"2009-05-07 17:26:14","price":11.47,"volume":4000}
{"time":"2009-05-07 17:26:14","price":11.47,"volume":4000}
{"time":"2009-05-07 17:26:14","price":11.47,"volume":1706}
{"time":"2009-05-07 17:26:14","price":11.47,"volume":2018}
{"time":"2009-05-07 17:26:29","price":11.465,"volume":1100}
{"time":"2009-05-07 17:26:34","price":11.465,"volume":1200}
{"time":"2009-05-07 17:26:40","price":11.47,"volume":200}
{"time":"2009-05-07 17:26:45","price":11.47,"volume":2844}
{"time":"2009-05-07 17:26:45","price":11.47,"volume":2984}
{"time":"2009-05-07 17:26:45","price":11.47,"volume":1400}
{"time":"2009-05-07 17:27:09","price":11.47,"volume":1800}
{"time":"2009-05-07 17:27:09","price":11.47,"volume":2200}
{"time":"2009-05-07 17:27:17","price":11.47,"volume":6894}
{"time":"2009-05-07 17:27:31","price":11.465,"volume":1546}
{"time":"2009-05-07 17:27:31","price":11.465,"volume":154}
{"time":"2009-05-07 17:27:31","price":11.465,"volume":200}
{"time":"2009-05-07 17:27:47","price":11.465,"volume":7390}
{"time":"2009-05-07 17:27:47","price":11.465,"volume":1200}
{"time":"2009-05-07 17:27:47","price":11.465,"volume":4014}
{"time":"2009-05-07 17:27:51","price":11.465,"volume":2000}
{"time":"2009-05-07 17:27:56","price":11.465,"volume":5396}
{"time":"2009-05-07 17:27:56","price":11.465,"volume":400}
{"time":"2009-05-07 17:28:12","price":11.46,"volume":14204}
{"time":"2009-05-07 17:28:16","price":11.46,"volume":344}
{"time":"2009-05-07 17:28:16","price":11.46,"volume":436}
{"time":"2009-05-07 17:28:17","price":11.46,"volume":1282}
{"time":"2009-05-07 17:28:17","price":11.46,"volume":1004}
{"time":"2009-05-07 17:28:17","price":11.46,"volume":874}
{"time":"2009-05-07 17:28:17","price":11.46,"volume":1200}
{"time":"2009-05-07 17:28:17","price":11.46,"volume":4000}
{"time":"2009-05-07 17:28:17","price":11.46,"volume":600}
{"time":"2009-05-07 17:28:17","price":11.46,"volume":362}
{"time":"2009-05-07 17:28:46","price":11.455,"volume":600}
{"time":"2009-05-07 17:28:46","price":11.455,"volume":8528}
{"time":"2009-05-07 17:28:46","price":11.455,"volume":866}
{"time":"2009-05-07 17:28:46","price":11.455,"volume":4104}
{"time":"2009-05-07 17:28:46","price":11.455,"volume":28}
{"time":"2009-05-07 17:28:46","price":11.455,"volume":7958}
{"time":"2009-05-07 17:28:46","price":11.455,"volume":2220}
{"time":"2009-05-07 17:28:46","price":11.455,"volume":1148}
{"time":"2009-05-07 17:28:46","price":11.455,"volume":1288}
{"time":"2009-05-07 17:28:47","price":11.455,"volume":1816}
{"time":"2009-05-07 17:28:48","price":11.455,"volume":3000}
{"time":"2009-05-07 17:28:48","price":11.455,"volume":1200}
{"time":"2009-05-07 17:28:49","price":11.45,"volume":4352}
{"time":"2009-05-07 17:28:49","price":11.45,"volume":2000}
{"time":"2009-05-07 17:28:49","price":11.45,"volume":1000}
{"time":"2009-05-07 17:28:49","price":11.45,"volume":84}
{"time":"2009-05-07 17:28:58","price":11.455,"volume":400}
{"time":"2009-05-07 17:28:59","price":11.455,"volume":1600}
{"time":"2009-05-07 17:28:59","price":11.455,"volume":214}
{"time":"2009-05-07 17:29:03","price":11.45,"volume":1400}
{"time":"2009-05-07 17:29:03","price":11.45,"volume":1614}
{"time":"2009-05-07 17:29:03","price":11.45,"volume":6902}
{"time":"2009-05-07 17:29:03","price":11.45,"volume":2838}
{"time":"2009-05-07 17:29:03","price":11.45,"volume":1614}
{"time":"2009-05-07 17:29:05","price":11.45,"volume":2000}
{"time":"2009-05-07 17:29:05","price":11.45,"volume":12284}
{"time":"2009-05-07 17:29:15","price":11.455,"volume":1600}
{"time":"2009-05-07 17:29:15","price":11.455,"volume":1102}
{"time":"2009-05-07 17:29:15","price":11.455,"volume":4192}
{"time":"2009-05-07 17:29:16","price":11.45,"volume":3264}
{"time":"2009-05-07 17:29:16","price":11.45,"volume":974}
{"time":"2009-05-07 17:29:16","price":11.45,"volume":1600}
{"time":"2009-05-07 17:29:16","price":11.45,"volume":400}
{"time":"2009-05-07 17:29:20","price":11.455,"volume":1522}
{"time":"2009-05-07 17:29:20","price":11.455,"volume":478}
{"time":"2009-05-07 17:29:23","price":11.455,"volume":798}
{"time":"2009-05-07 17:29:23","price":11.455,"volume":4000}
{"time":"2009-05-07 17:29:23","price":11.46,"volume":3090}
{"time":"2009-05-07 17:29:24","price":11.455,"volume":4000}
{"time":"2009-05-07 17:29:24","price":11.45,"volume":400}
{"time":"2009-05-07 17:29:24","price":11.45,"volume":8136}
{"time":"2009-05-07 17:29:24","price":11.45,"volume":20}
{"time":"2009-05-07 17:29:24","price":11.45,"volume":682}
{"time":"2009-05-07 17:29:24","price":11.45,"volume":1864}
{"time":"2009-05-07 17:29:24","price":11.45,"volume":400}
{"time":"2009-05-07 17:29:24","price":11.45,"volume":1872}
{"time":"2009-05-07 17:29:24","price":11.45,"volume":26}
{"time":"2009-05-07 17:29:24","price":11.45,"volume":374}
{"time":"2009-05-07 17:29:24","price":11.45,"volume":400}
{"time":"2009-05-07 17:29:24","price":11.45,"volume":1600}
{"time":"2009-05-07 17:29:24","price":11.45,"volume":2756}
{"time":"2009-05-07 17:29:24","price":11.45,"volume":3070}
{"time":"2009-05-07 17:29:26","price":11.455,"volume":3070}
{"time":"2009-05-07 17:29:32","price":11.455,"volume":6930}
{"time":"2009-05-07 17:29:32","price":11.455,"volume":1000}
{"time":"2009-05-07 17:29:33","price":11.455,"volume":1000}
{"time":"2009-05-07 17:29:41","price":11.455,"volume":70}
{"time":"2009-05-07 17:29:41","price":11.455,"volume":322}
{"time":"2009-05-07 17:29:44","price":11.455,"volume":868}
{"time":"2009-05-07 17:29:45","price":11.46,"volume":800}
{"time":"2009-05-07 17:29:50","price":11.46,"volume":312}
{"time":"2009-05-07 17:29:50","price":11.46,"volume":88}
{"time":"2009-05-07 17:29:56","price":11.455,"volume":1200}
{"time":"2009-05-07 17:29:59","price":11.455,"volume":726}
{"time":"2009-05-07 17:29:59","price":11.455,"volume":1000}
{"time":"2009-05-07 17:29:59","price":11.455,"volume":200}
{"time":"2009-05-07 17:30:00","price":11.455,"volume":2000}
{"time":"2009-05-07 17:30:19","price":11.455,"volume":1000}
{"time":"2009-05-07 17:30:20","price":11.455,"volume":6894}
{"time":"2009-05-07 17:30:20","price":11.455,"volume":2464}
{"time":"2009-05-07 17:30:20","price":11.455,"volume":1000}
{"time":"2009-05-07 17:30:31","price":11.46,"volume":74}
{"time":"2009-05-07 17:30:45","price":11.455,"volume":1042}
{"time":"2009-05-07 17:30:55","price":11.455,"volume":1300}
{"time":"2009-05-07 17:30:59","price":11.455,"volume":6238}
{"time":"2009-05-07 17:30:59","price":11.455,"volume":4130}
{"time":"2009-05-07 17:30:59","price":11.455,"volume":600}
{"time":"2009-05-07 17:30:59","price":11.455,"volume":3192}
{"time":"2009-05-07 17:31:01","price":11.455,"volume":3058}
{"time":"2009-05-07 17:31:01","price":11.455,"volume":1072}
{"time":"2009-05-07 17:31:01","price":11.455,"volume":2144}
{"time":"2009-05-07 17:31:02","price":11.455,"volume":4130}
{"time":"2009-05-07 17:31:03","price":11.455,"volume":4130}
{"time":"2009-05-07 17:31:03","price":11.455,"volume":3792}
{"time":"2009-05-07 17:31:03","price":11.455,"volume":4130}
{"time":"2009-05-07 17:31:05","price":11.455,"volume":600}
{"time":"2009-05-07 17:31:05","price":11.455,"volume":800}
{"time":"2009-05-07 17:31:05","price":11.455,"volume":600}
{"time":"2009-05-07 17:31:05","price":11.455,"volume":2130}
{"time":"2009-05-07 17:31:05","price":11.455,"volume":870}
{"time":"2009-05-07 17:31:08","price":11.45,"volume":2652}
{"time":"2009-05-07 17:31:08","price":11.45,"volume":572}
{"time":"2009-05-07 17:31:08","price":11.45,"volume":980}
{"time":"2009-05-07 17:31:08","price":11.45,"volume":1246}
{"time":"2009-05-07 17:31:08","price":11.45,"volume":200}
{"time":"2009-05-07 17:31:10","price":11.45,"volume":482}
{"time":"2009-05-07 17:31:26","price":11.445,"volume":4000}
{"time":"2009-05-07 17:31:26","price":11.445,"volume":3310}
{"time":"2009-05-07 17:31:26","price":11.445,"volume":7824}
{"time":"2009-05-07 17:31:27","price":11.45,"volume":400}
{"time":"2009-05-07 17:31:32","price":11.445,"volume":8162}
{"time":"2009-05-07 17:31:32","price":11.445,"volume":2052}
{"time":"2009-05-07 17:31:32","price":11.445,"volume":400}
{"time":"2009-05-07 17:31:34","price":11.445,"volume":200}
{"time":"2009-05-07 17:31:34","price":11.445,"volume":200}
{"time":"2009-05-07 17:31:34","price":11.445,"volume":400}
{"time":"2009-05-07 17:31:34","price":11.445,"volume":1800}
{"time":"2009-05-07 17:31:34","price":11.445,"volume":200}
{"time":"2009-05-07 17:31:34","price":11.445,"volume":800}
{"time":"2009-05-07 17:31:34","price":11.445,"volume":800}
{"time":"2009-05-07 17:31:34","price":11.445,"volume":200}
{"time":"2009-05-07 17:31:40","price":11.44,"volume":200}
{"time":"2009-05-07 17:31:40","price":11.44,"volume":2000}
{"time":"2009-05-07 17:31:40","price":11.44,"volume":2100}
{"time":"2009-05-07 17:31:40","price":11.44,"volume":386}
{"time":"2009-05-07 17:31:40","price":11.44,"volume":5500}
{"time":"2009-05-07 17:31:40","price":11.44,"volume":484}
{"time":"2009-05-07 17:31:40","price":11.44,"volume":200}
{"time":"2009-05-07 17:31:40","price":11.44,"volume":726}
{"time":"2009-05-07 17:31:41","price":11.435,"volume":1200}
{"time":"2009-05-07 17:31:42","price":11.435,"volume":50000}
{"time":"2009-05-07 17:31:42","price":11.43,"volume":1768}
{"time":"2009-05-07 17:31:42","price":11.43,"volume":3000}
{"time":"2009-05-07 17:31:42","price":11.43,"volume":400}
{"time":"2009-05-07 17:31:42","price":11.43,"volume":4000}
{"time":"2009-05-07 17:31:42","price":11.43,"volume":16120}
{"time":"2009-05-07 17:31:42","price":11.43,"volume":13880}
{"time":"2009-05-07 17:31:42","price":11.43,"volume":404}
{"time":"2009-05-07 17:31:42","price":11.435,"volume":13178}
{"time":"2009-05-07 17:31:42","price":11.43,"volume":19596}
{"time":"2009-05-07 17:31:42","price":11.43,"volume":404}
{"time":"2009-05-07 17:31:42","price":11.435,"volume":1080}
{"time":"2009-05-07 17:31:45","price":11.43,"volume":19596}
{"time":"2009-05-07 17:31:45","price":11.43,"volume":380}
{"time":"2009-05-07 17:31:45","price":11.43,"volume":1068}
{"time":"2009-05-07 17:31:45","price":11.43,"volume":200}
{"time":"2009-05-07 17:31:49","price":11.43,"volume":3000}
{"time":"2009-05-07 17:31:49","price":11.43,"volume":1000}
{"time":"2009-05-07 17:31:49","price":11.43,"volume":9000}
{"time":"2009-05-07 17:31:59","price":11.435,"volume":200}
{"time":"2009-05-07 17:31:59","price":11.435,"volume":2800}
{"time":"2009-05-07 17:31:59","price":11.435,"volume":5580}
{"time":"2009-05-07 17:31:59","price":11.435,"volume":14420}
{"time":"2009-05-07 17:31:59","price":11.435,"volume":1600}
{"time":"2009-05-07 17:32:01","price":11.435,"volume":1900}
{"time":"2009-05-07 17:32:13","price":11.435,"volume":1200}
{"time":"2009-05-07 17:32:16","price":11.435,"volume":2776}
{"time":"2009-05-07 17:32:16","price":11.435,"volume":20}
{"time":"2009-05-07 17:32:23","price":11.435,"volume":180}
{"time":"2009-05-07 17:32:23","price":11.435,"volume":2912}
{"time":"2009-05-07 17:32:24","price":11.435,"volume":800}
{"time":"2009-05-07 17:32:24","price":11.435,"volume":8312}
{"time":"2009-05-07 17:32:24","price":11.435,"volume":8478}
{"time":"2009-05-07 17:32:24","price":11.435,"volume":2072}
{"time":"2009-05-07 17:32:26","price":11.435,"volume":15184}
{"time":"2009-05-07 17:32:26","price":11.435,"volume":14284}
{"time":"2009-05-07 17:32:26","price":11.435,"volume":1500}
{"time":"2009-05-07 17:32:26","price":11.435,"volume":2000}
{"time":"2009-05-07 17:32:26","price":11.44,"volume":3652}
{"time":"2009-05-07 17:32:28","price":11.44,"volume":2000}
{"time":"2009-05-07 17:32:29","price":11.44,"volume":48}
{"time":"2009-05-07 17:32:30","price":11.445,"volume":8750}
{"time":"2009-05-07 17:32:44","price":11.44,"volume":1200}
{"time":"2009-05-07 17:32:49","price":11.44,"volume":1140}
{"time":"2009-05-07 17:32:50","price":11.44,"volume":8064}
{"time":"2009-05-07 17:33:13","price":11.44,"volume":2000}
{"time":"2009-05-07 17:33:22","price":11.445,"volume":1068}
{"time":"2009-05-07 17:33:34","price":11.445,"volume":1392}
{"time":"2009-05-07 17:33:34","price":11.445,"volume":608}
{"time":"2009-05-07 17:33:34","price":11.445,"volume":1300}
{"time":"2009-05-07 17:33:34","price":11.445,"volume":6000}
{"time":"2009-05-07 17:33:35","price":11.44,"volume":200}
{"time":"2009-05-07 17:33:35","price":11.44,"volume":11566}
{"time":"2009-05-07 17:33:35","price":11.44,"volume":13266}
{"time":"2009-05-07 17:33:35","price":11.44,"volume":6400}
{"time":"2009-05-07 17:33:35","price":11.44,"volume":3140}
{"time":"2009-05-07 17:33:35","price":11.44,"volume":17256}
{"time":"2009-05-07 17:33:35","price":11.44,"volume":19476}
{"time":"2009-05-07 17:33:35","price":11.44,"volume":23268}
{"time":"2009-05-07 17:33:35","price":11.44,"volume":286}
{"time":"2009-05-07 17:33:35","price":11.44,"volume":324}
{"time":"2009-05-07 17:33:37","price":11.435,"volume":10000}
{"time":"2009-05-07 17:33:37","price":11.435,"volume":1600}
{"time":"2009-05-07 17:33:37","price":11.435,"volume":1200}
{"time":"2009-05-07 17:33:37","price":11.435,"volume":1000}
{"time":"2009-05-07 17:33:37","price":11.435,"volume":2894}
{"time":"2009-05-07 17:33:42","price":11.43,"volume":442}
{"time":"2009-05-07 17:33:42","price":11.43,"volume":4000}
{"time":"2009-05-07 17:33:42","price":11.43,"volume":3000}
{"time":"2009-05-07 17:33:42","price":11.43,"volume":11000}
{"time":"2009-05-07 17:33:42","price":11.43,"volume":8196}
{"time":"2009-05-07 17:33:42","price":11.43,"volume":22518}
{"time":"2009-05-07 17:33:42","price":11.43,"volume":2890}
{"time":"2009-05-07 17:33:42","price":11.435,"volume":1400}
{"time":"2009-05-07 17:33:42","price":11.435,"volume":400}
{"time":"2009-05-07 17:33:43","price":11.43,"volume":4592}
{"time":"2009-05-07 17:33:43","price":11.43,"volume":514}
{"time":"2009-05-07 17:33:43","price":11.43,"volume":1000}
{"time":"2009-05-07 17:33:43","price":11.43,"volume":2000}
{"time":"2009-05-07 17:33:43","price":11.43,"volume":2000}
{"time":"2009-05-07 17:33:43","price":11.43,"volume":2000}
{"time":"2009-05-07 17:33:43","price":11.43,"volume":9200}
{"time":"2009-05-07 17:33:43","price":11.43,"volume":3000}
{"time":"2009-05-07 17:33:43","price":11.43,"volume":4000}
{"time":"2009-05-07 17:33:43","price":11.43,"volume":6800}
{"time":"2009-05-07 17:33:43","price":11.43,"volume":600}
{"time":"2009-05-07 17:33:43","price":11.43,"volume":2400}
{"time":"2009-05-07 17:33:43","price":11.43,"volume":2000}
{"time":"2009-05-07 17:33:43","price":11.43,"volume":544}
{"time":"2009-05-07 17:33:44","price":11.43,"volume":7200}
{"time":"2009-05-07 17:33:44","price":11.43,"volume":200}
{"time":"2009-05-07 17:33:44","price":11.43,"volume":600}
{"time":"2009-05-07 17:33:44","price":11.43,"volume":506}
{"time":"2009-05-07 17:33:45","price":11.435,"volume":8200}
{"time":"2009-05-07 17:33:45","price":11.435,"volume":772}
{"time":"2009-05-07 17:33:45","price":11.43,"volume":29400}
{"time":"2009-05-07 17:33:45","price":11.43,"volume":19756}
{"time":"2009-05-07 17:33:48","price":11.435,"volume":4000}
{"time":"2009-05-07 17:33:48","price":11.435,"volume":14284}
{"time":"2009-05-07 17:33:48","price":11.435,"volume":2000}
{"time":"2009-05-07 17:33:51","price":11.435,"volume":200}
{"time":"2009-05-07 17:33:51","price":11.435,"volume":400}
{"time":"2009-05-07 17:33:51","price":11.43,"volume":18192}
{"time":"2009-05-07 17:33:51","price":11.43,"volume":2000}
{"time":"2009-05-07 17:33:51","price":11.43,"volume":2000}
{"time":"2009-05-07 17:33:55","price":11.435,"volume":444}
{"time":"2009-05-07 17:33:55","price":11.435,"volume":7572}
{"time":"2009-05-07 17:34:11","price":11.435,"volume":16030}
{"time":"2009-05-07 17:34:11","price":11.435,"volume":2000}
{"time":"2009-05-07 17:34:11","price":11.435,"volume":3008}
{"time":"2009-05-07 17:34:11","price":11.435,"volume":3008}
{"time":"2009-05-07 17:34:23","price":11.435,"volume":1864}
{"time":"2009-05-07 17:34:23","price":11.435,"volume":936}
{"time":"2009-05-07 17:34:23","price":11.435,"volume":1218}
{"time":"2009-05-07 17:34:23","price":11.435,"volume":2000}
{"time":"2009-05-07 17:34:23","price":11.435,"volume":3032}
{"time":"2009-05-07 17:34:23","price":11.435,"volume":882}
{"time":"2009-05-07 17:34:23","price":11.44,"volume":3184}
{"time":"2009-05-07 17:34:24","price":11.435,"volume":572}
{"time":"2009-05-07 17:34:24","price":11.435,"volume":4000}
{"time":"2009-05-07 17:34:24","price":11.435,"volume":16748}
{"time":"2009-05-07 17:34:27","price":11.44,"volume":6894}
{"time":"2009-05-07 17:34:28","price":11.44,"volume":1920}
{"time":"2009-05-07 17:34:28","price":11.44,"volume":1200}
{"time":"2009-05-07 17:34:28","price":11.44,"volume":3000}
{"time":"2009-05-07 17:34:28","price":11.44,"volume":21394}
{"time":"2009-05-07 17:34:29","price":11.44,"volume":2000}
{"time":"2009-05-07 17:34:29","price":11.44,"volume":2196}
{"time":"2009-05-07 17:34:30","price":11.44,"volume":670}
{"time":"2009-05-07 17:34:30","price":11.44,"volume":2000}
{"time":"2009-05-07 17:34:30","price":11.44,"volume":2000}
{"time":"2009-05-07 17:34:30","price":11.44,"volume":1000}
{"time":"2009-05-07 17:34:30","price":11.44,"volume":1000}
{"time":"2009-05-07 17:34:30","price":11.44,"volume":1000}
{"time":"2009-05-07 17:34:33","price":11.445,"volume":1300}
{"time":"2009-05-07 17:34:39","price":11.445,"volume":2700}
{"time":"2009-05-07 17:34:46","price":11.45,"volume":1068}
{"time":"2009-05-07 17:34:53","price":11.445,"volume":20000}
{"time":"2009-05-07 17:34:53","price":11.45,"volume":8072}
{"time":"2009-05-07 17:34:53","price":11.45,"volume":2000}
{"time":"2009-05-07 17:34:53","price":11.45,"volume":20000}
{"time":"2009-05-07 17:34:53","price":11.45,"volume":1000}
{"time":"2009-05-07 17:34:53","price":11.45,"volume":3260}
{"time":"2009-05-07 17:34:53","price":11.45,"volume":4000}
{"time":"2009-05-07 17:34:53","price":11.455,"volume":3660}
{"time":"2009-05-07 17:34:53","price":11.455,"volume":20000}
{"time":"2009-05-07 17:34:53","price":11.455,"volume":3000}
{"time":"2009-05-07 17:34:53","price":11.455,"volume":4000}
{"time":"2009-05-07 17:34:53","price":11.455,"volume":4000}
{"time":"2009-05-07 17:34:53","price":11.455,"volume":4000}
{"time":"2009-05-07 17:34:53","price":11.455,"volume":2000}
{"time":"2009-05-07 17:34:53","price":11.455,"volume":2000}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":11984}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":8108}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":5228}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":10456}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":2000}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":1000}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":4000}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":2000}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":1400}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":20000}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":9880}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":4000}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":8000}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":7000}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":1000}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":4000}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":4000}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":3000}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":18530}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":2000}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":2000}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":4000}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":7364}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":1200}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":3000}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":4000}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":3000}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":8000}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":2000}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":10576}
{"time":"2009-05-07 17:34:53","price":11.46,"volume":3400}
{"time":"2009-05-07 17:34:54","price":11.46,"volume":3400}
{"time":"2009-05-07 17:34:54","price":11.46,"volume":7686}
{"time":"2009-05-07 17:34:54","price":11.46,"volume":11796}
{"time":"2009-05-07 17:34:54","price":11.45,"volume":7804}
{"time":"2009-05-07 17:34:54","price":11.45,"volume":2082}
{"time":"2009-05-07 17:34:54","price":11.455,"volume":2000}
{"time":"2009-05-07 17:34:54","price":11.455,"volume":1886}
{"time":"2009-05-07 17:34:54","price":11.45,"volume":2000}
{"time":"2009-05-07 17:34:54","price":11.45,"volume":2414}
{"time":"2009-05-07 17:34:54","price":11.455,"volume":114}
{"time":"2009-05-07 17:34:54","price":11.455,"volume":3886}
{"time":"2009-05-07 17:34:54","price":11.45,"volume":2918}
{"time":"2009-05-07 17:34:54","price":11.45,"volume":2102}
{"time":"2009-05-07 17:34:54","price":11.455,"volume":2312}
{"time":"2009-05-07 17:34:54","price":11.45,"volume":3200}
{"time":"2009-05-07 17:34:54","price":11.45,"volume":2000}
{"time":"2009-05-07 17:34:55","price":11.45,"volume":9008}
{"time":"2009-05-07 17:34:55","price":11.45,"volume":2000}
{"time":"2009-05-07 17:34:55","price":11.45,"volume":892}
{"time":"2009-05-07 17:35:00","price":11.45,"volume":2908}
{"time":"2009-05-07 17:35:00","price":11.45,"volume":11376}
{"time":"2009-05-07 17:35:02","price":11.45,"volume":150}
{"time":"2009-05-07 17:35:09","price":11.455,"volume":20000}
{"time":"2009-05-07 17:35:09","price":11.455,"volume":2000}
{"time":"2009-05-07 17:35:09","price":11.455,"volume":1200}
{"time":"2009-05-07 17:35:09","price":11.455,"volume":3030}
{"time":"2009-05-07 17:35:09","price":11.46,"volume":2000}
{"time":"2009-05-07 17:35:09","price":11.46,"volume":1600}
{"time":"2009-05-07 17:35:09","price":11.46,"volume":5000}
{"time":"2009-05-07 17:35:09","price":11.46,"volume":5800}
{"time":"2009-05-07 17:35:09","price":11.46,"volume":2866}
{"time":"2009-05-07 17:35:14","price":11.46,"volume":134}
{"time":"2009-05-07 17:35:14","price":11.46,"volume":2000}
{"time":"2009-05-07 17:35:14","price":11.46,"volume":7334}
{"time":"2009-05-07 17:35:20","price":11.455,"volume":1000}
{"time":"2009-05-07 17:35:20","price":11.46,"volume":2666}
{"time":"2009-05-07 17:35:20","price":11.46,"volume":8164}
{"time":"2009-05-07 17:35:20","price":11.455,"volume":1000}
{"time":"2009-05-07 17:35:24","price":11.46,"volume":200}
{"time":"2009-05-07 17:35:24","price":11.46,"volume":200}
{"time":"2009-05-07 17:35:24","price":11.46,"volume":200}
{"time":"2009-05-07 17:35:24","price":11.46,"volume":200}
{"time":"2009-05-07 17:35:24","price":11.46,"volume":200}
{"time":"2009-05-07 17:35:24","price":11.46,"volume":200}
{"time":"2009-05-07 17:35:24","price":11.46,"volume":200}
{"time":"2009-05-07 17:35:24","price":11.46,"volume":200}
{"time":"2009-05-07 17:35:24","price":11.46,"volume":200}
{"time":"2009-05-07 17:35:24","price":11.46,"volume":36}
{"time":"2009-05-07 17:35:24","price":11.46,"volume":164}
{"time":"2009-05-07 17:35:24","price":11.46,"volume":2000}
{"time":"2009-05-07 17:35:26","price":11.455,"volume":184}
{"time":"2009-05-07 17:35:26","price":11.46,"volume":1836}
{"time":"2009-05-07 17:35:26","price":11.46,"volume":200}
{"time":"2009-05-07 17:35:26","price":11.46,"volume":1000}
{"time":"2009-05-07 17:35:26","price":11.46,"volume":5544}
{"time":"2009-05-07 17:35:34","price":11.465,"volume":2000}
{"time":"2009-05-07 17:35:34","price":11.465,"volume":1000}
{"time":"2009-05-07 17:35:34","price":11.465,"volume":5798}
{"time":"2009-05-07 17:35:40","price":11.46,"volume":1400}
{"time":"2009-05-07 17:35:41","price":11.46,"volume":8600}
{"time":"2009-05-07 17:35:41","price":11.46,"volume":600}
{"time":"2009-05-07 17:35:45","price":11.46,"volume":2000}
{"time":"2009-05-07 17:35:45","price":11.46,"volume":2000}
{"time":"2009-05-07 17:35:45","price":11.465,"volume":14202}
{"time":"2009-05-07 17:35:45","price":11.465,"volume":1798}
{"time":"2009-05-07 17:35:54","price":11.46,"volume":2150}
{"time":"2009-05-07 17:35:54","price":11.46,"volume":250}
{"time":"2009-05-07 17:35:54","price":11.46,"volume":200}
{"time":"2009-05-07 17:35:54","price":11.46,"volume":200}
{"time":"2009-05-07 17:35:54","price":11.46,"volume":550}
{"time":"2009-05-07 17:35:54","price":11.46,"volume":800}
{"time":"2009-05-07 17:35:58","price":11.455,"volume":3000}
{"time":"2009-05-07 17:35:58","price":11.455,"volume":1230}
{"time":"2009-05-07 17:36:06","price":11.45,"volume":3858}
{"time":"2009-05-07 17:36:10","price":11.455,"volume":800}
{"time":"2009-05-07 17:36:10","price":11.455,"volume":268}
{"time":"2009-05-07 17:36:11","price":11.45,"volume":4616}
{"time":"2009-05-07 17:36:11","price":11.45,"volume":532}
{"time":"2009-05-07 17:36:11","price":11.45,"volume":1550}
{"time":"2009-05-07 17:36:11","price":11.45,"volume":1212}
{"time":"2009-05-07 17:36:11","price":11.45,"volume":600}
{"time":"2009-05-07 17:36:12","price":11.445,"volume":732}
{"time":"2009-05-07 17:36:14","price":11.45,"volume":7218}
{"time":"2009-05-07 17:36:14","price":11.45,"volume":1796}
{"time":"2009-05-07 17:36:18","price":11.45,"volume":1000}
{"time":"2009-05-07 17:36:18","price":11.45,"volume":2580}
{"time":"2009-05-07 17:36:23","price":11.45,"volume":4000}
{"time":"2009-05-07 17:36:24","price":11.45,"volume":7704}
{"time":"2009-05-07 17:36:24","price":11.45,"volume":1000}
{"time":"2009-05-07 17:36:31","price":11.455,"volume":5076}
{"time":"2009-05-07 17:36:31","price":11.455,"volume":2000}
{"time":"2009-05-07 17:36:31","price":11.455,"volume":1100}
{"time":"2009-05-07 17:36:32","price":11.455,"volume":404}
{"time":"2009-05-07 17:36:35","price":11.46,"volume":2000}
{"time":"2009-05-07 17:36:35","price":11.46,"volume":4000}
{"time":"2009-05-07 17:36:35","price":11.46,"volume":1000}
{"time":"2009-05-07 17:36:36","price":11.455,"volume":1512}
{"time":"2009-05-07 17:36:36","price":11.455,"volume":10620}
{"time":"2009-05-07 17:36:48","price":11.46,"volume":1000}
{"time":"2009-05-07 17:36:48","price":11.46,"volume":6742}
{"time":"2009-05-07 17:36:53","price":11.465,"volume":2918}
{"time":"2009-05-07 17:36:53","price":11.465,"volume":3082}
{"time":"2009-05-07 17:36:53","price":11.46,"volume":1000}
{"time":"2009-05-07 17:36:54","price":11.465,"volume":1642}
{"time":"2009-05-07 17:36:54","price":11.465,"volume":8324}
{"time":"2009-05-07 17:37:05","price":11.465,"volume":13896}
{"time":"2009-05-07 17:37:05","price":11.465,"volume":2000}
{"time":"2009-05-07 17:37:05","price":11.465,"volume":12344}
{"time":"2009-05-07 17:37:06","price":11.465,"volume":600}
{"time":"2009-05-07 17:37:07","price":11.465,"volume":1600}
{"time":"2009-05-07 17:37:07","price":11.465,"volume":800}
{"time":"2009-05-07 17:37:07","price":11.465,"volume":19324}
{"time":"2009-05-07 17:37:14","price":11.465,"volume":800}
{"time":"2009-05-07 17:37:14","price":11.465,"volume":2000}
{"time":"2009-05-07 17:37:28","price":11.465,"volume":1200}
{"time":"2009-05-07 17:37:28","price":11.465,"volume":10000}
{"time":"2009-05-07 17:37:28","price":11.465,"volume":2000}
{"time":"2009-05-07 17:37:28","price":11.465,"volume":598}
{"time":"2009-05-07 17:37:28","price":11.465,"volume":9402}
{"time":"2009-05-07 17:37:28","price":11.465,"volume":928}
{"time":"2009-05-07 17:37:29","price":11.465,"volume":672}
{"time":"2009-05-07 17:37:33","price":11.465,"volume":1000}
{"time":"2009-05-07 17:37:34","price":11.47,"volume":1066}
{"time":"2009-05-07 17:37:35","price":11.47,"volume":9492}
{"time":"2009-05-07 17:37:38","price":11.465,"volume":400}
{"time":"2009-05-07 17:37:38","price":11.465,"volume":800}
{"time":"2009-05-07 17:37:40","price":11.465,"volume":2028}
{"time":"2009-05-07 17:37:48","price":11.465,"volume":2324}
{"time":"2009-05-07 17:37:48","price":11.465,"volume":838}
{"time":"2009-05-07 17:37:54","price":11.465,"volume":9136}
{"time":"2009-05-07 17:37:54","price":11.465,"volume":1986}
{"time":"2009-05-07 17:37:54","price":11.465,"volume":1200}
{"time":"2009-05-07 17:37:59","price":11.46,"volume":12800}
{"time":"2009-05-07 17:37:59","price":11.46,"volume":4452}
{"time":"2009-05-07 17:37:59","price":11.46,"volume":2000}
{"time":"2009-05-07 17:37:59","price":11.46,"volume":1000}
{"time":"2009-05-07 17:37:59","price":11.46,"volume":4218}
{"time":"2009-05-07 17:37:59","price":11.46,"volume":800}
{"time":"2009-05-07 17:37:59","price":11.46,"volume":17614}
{"time":"2009-05-07 17:38:00","price":11.46,"volume":8276}
{"time":"2009-05-07 17:38:03","price":11.46,"volume":358}
{"time":"2009-05-07 17:38:06","price":11.46,"volume":8698}
{"time":"2009-05-07 17:38:09","price":11.46,"volume":1200}
{"time":"2009-05-07 17:38:11","price":11.46,"volume":14188}
{"time":"2009-05-07 17:38:11","price":11.46,"volume":12458}
{"time":"2009-05-07 17:38:12","price":11.46,"volume":2132}
{"time":"2009-05-07 17:38:12","price":11.465,"volume":2000}
{"time":"2009-05-07 17:38:12","price":11.46,"volume":6196}
{"time":"2009-05-07 17:38:12","price":11.46,"volume":400}
{"time":"2009-05-07 17:38:14","price":11.455,"volume":10062}
{"time":"2009-05-07 17:38:15","price":11.465,"volume":1042}
{"time":"2009-05-07 17:38:15","price":11.465,"volume":1400}
{"time":"2009-05-07 17:38:15","price":11.465,"volume":2000}
{"time":"2009-05-07 17:38:22","price":11.46,"volume":2000}
{"time":"2009-05-07 17:38:34","price":11.46,"volume":1400}
{"time":"2009-05-07 17:38:34","price":11.46,"volume":1400}
{"time":"2009-05-07 17:38:35","price":11.46,"volume":2200}
{"time":"2009-05-07 17:38:35","price":11.46,"volume":6852}
{"time":"2009-05-07 17:38:35","price":11.46,"volume":3148}
{"time":"2009-05-07 17:38:36","price":11.455,"volume":5600}
{"time":"2009-05-07 17:38:54","price":11.46,"volume":10000}
{"time":"2009-05-07 17:38:54","price":11.46,"volume":4284}
{"time":"2009-05-07 17:38:54","price":11.465,"volume":7848}
{"time":"2009-05-07 17:38:54","price":11.465,"volume":400}
{"time":"2009-05-07 17:38:54","price":11.465,"volume":96}
{"time":"2009-05-07 17:38:57","price":11.465,"volume":1000}
{"time":"2009-05-07 17:38:58","price":11.465,"volume":400}
{"time":"2009-05-07 17:38:58","price":11.465,"volume":668}
{"time":"2009-05-07 17:38:59","price":11.46,"volume":1384}
{"time":"2009-05-07 17:38:59","price":11.46,"volume":2000}
{"time":"2009-05-07 17:38:59","price":11.46,"volume":498}
{"time":"2009-05-07 17:39:09","price":11.465,"volume":2864}
{"time":"2009-05-07 17:39:09","price":11.465,"volume":2896}
{"time":"2009-05-07 17:39:09","price":11.465,"volume":2940}
{"time":"2009-05-07 17:39:09","price":11.465,"volume":7060}
{"time":"2009-05-07 17:39:09","price":11.465,"volume":15654}
{"time":"2009-05-07 17:39:09","price":11.465,"volume":1200}
{"time":"2009-05-07 17:39:09","price":11.465,"volume":900}
{"time":"2009-05-07 17:39:14","price":11.47,"volume":5000}
{"time":"2009-05-07 17:39:15","price":11.47,"volume":5508}
{"time":"2009-05-07 17:39:15","price":11.47,"volume":300}
{"time":"2009-05-07 17:39:15","price":11.47,"volume":3122}
{"time":"2009-05-07 17:39:15","price":11.465,"volume":1200}
{"time":"2009-05-07 17:39:23","price":11.465,"volume":1100}
{"time":"2009-05-07 17:39:30","price":11.47,"volume":2016}
{"time":"2009-05-07 17:39:30","price":11.47,"volume":1066}
{"time":"2009-05-07 17:39:30","price":11.47,"volume":1934}
{"time":"2009-05-07 17:39:30","price":11.47,"volume":2200}
{"time":"2009-05-07 17:39:30","price":11.47,"volume":22930}
{"time":"2009-05-07 17:39:34","price":11.47,"volume":384}
{"time":"2009-05-07 17:39:34","price":11.47,"volume":200}
{"time":"2009-05-07 17:39:35","price":11.475,"volume":9614}
{"time":"2009-05-07 17:39:42","price":11.475,"volume":2000}
{"time":"2009-05-07 17:39:42","price":11.475,"volume":1000}
{"time":"2009-05-07 17:39:42","price":11.475,"volume":4416}
{"time":"2009-05-07 17:39:43","price":11.47,"volume":342}
{"time":"2009-05-07 17:39:43","price":11.47,"volume":400}
{"time":"2009-05-07 17:39:43","price":11.47,"volume":458}
{"time":"2009-05-07 17:39:55","price":11.475,"volume":9618}
{"time":"2009-05-07 17:39:55","price":11.475,"volume":5966}
{"time":"2009-05-07 17:39:55","price":11.475,"volume":9746}
{"time":"2009-05-07 17:40:15","price":11.475,"volume":800}
{"time":"2009-05-07 17:40:15","price":11.475,"volume":7142}
{"time":"2009-05-07 17:40:19","price":11.47,"volume":1118}
{"time":"2009-05-07 17:40:19","price":11.47,"volume":344}
{"time":"2009-05-07 17:40:19","price":11.47,"volume":1034}
{"time":"2009-05-07 17:40:19","price":11.47,"volume":692}
{"time":"2009-05-07 17:40:19","price":11.47,"volume":800}
{"time":"2009-05-07 17:40:19","price":11.47,"volume":1626}
{"time":"2009-05-07 17:40:19","price":11.47,"volume":1068}
{"time":"2009-05-07 17:40:19","price":11.47,"volume":1200}
{"time":"2009-05-07 17:40:19","price":11.47,"volume":2000}
{"time":"2009-05-07 17:40:19","price":11.47,"volume":118}
{"time":"2009-05-07 17:40:22","price":11.47,"volume":2238}
{"time":"2009-05-07 17:40:22","price":11.47,"volume":2090}
{"time":"2009-05-07 17:40:22","price":11.47,"volume":326}
{"time":"2009-05-07 17:40:22","price":11.47,"volume":2488}
{"time":"2009-05-07 17:40:28","price":11.475,"volume":1200}
{"time":"2009-05-07 17:40:28","price":11.475,"volume":800}
{"time":"2009-05-07 17:40:28","price":11.475,"volume":6580}
{"time":"2009-05-07 17:40:28","price":11.475,"volume":3420}
{"time":"2009-05-07 17:40:28","price":11.475,"volume":1400}
{"time":"2009-05-07 17:40:28","price":11.475,"volume":6674}
{"time":"2009-05-07 17:40:30","price":11.475,"volume":1000}
{"time":"2009-05-07 17:40:31","price":11.48,"volume":142}
{"time":"2009-05-07 17:40:31","price":11.48,"volume":1458}
{"time":"2009-05-07 17:40:32","price":11.48,"volume":600}
{"time":"2009-05-07 17:40:34","price":11.48,"volume":9672}
{"time":"2009-05-07 17:40:50","price":11.475,"volume":1100}
{"time":"2009-05-07 17:40:50","price":11.475,"volume":900}
{"time":"2009-05-07 17:40:58","price":11.475,"volume":1200}
{"time":"2009-05-07 17:40:58","price":11.475,"volume":1000}
{"time":"2009-05-07 17:40:58","price":11.475,"volume":2200}
{"time":"2009-05-07 17:40:59","price":11.475,"volume":2200}
{"time":"2009-05-07 17:40:59","price":11.475,"volume":1240}
{"time":"2009-05-07 17:41:05","price":11.475,"volume":228}
{"time":"2009-05-07 17:41:05","price":11.475,"volume":1352}
{"time":"2009-05-07 17:41:07","price":11.47,"volume":3222}
{"time":"2009-05-07 17:41:07","price":11.47,"volume":3156}
{"time":"2009-05-07 17:41:07","price":11.47,"volume":310}
{"time":"2009-05-07 17:41:07","price":11.47,"volume":3444}
{"time":"2009-05-07 17:41:07","price":11.47,"volume":600}
{"time":"2009-05-07 17:41:07","price":11.47,"volume":10000}
{"time":"2009-05-07 17:41:07","price":11.47,"volume":400}
{"time":"2009-05-07 17:41:07","price":11.47,"volume":7020}
{"time":"2009-05-07 17:41:07","price":11.47,"volume":4000}
{"time":"2009-05-07 17:41:07","price":11.47,"volume":800}
{"time":"2009-05-07 17:41:07","price":11.47,"volume":4600}
{"time":"2009-05-07 17:41:07","price":11.47,"volume":3800}
{"time":"2009-05-07 17:41:07","price":11.47,"volume":800}
{"time":"2009-05-07 17:41:08","price":11.47,"volume":30000}
{"time":"2009-05-07 17:41:08","price":11.47,"volume":5666}
{"time":"2009-05-07 17:41:09","price":11.475,"volume":2000}
{"time":"2009-05-07 17:41:15","price":11.475,"volume":6648}
{"time":"2009-05-07 17:41:15","price":11.475,"volume":122}
{"time":"2009-05-07 17:41:15","price":11.475,"volume":1230}
{"time":"2009-05-07 17:41:15","price":11.475,"volume":1866}
{"time":"2009-05-07 17:41:17","price":11.475,"volume":10000}
{"time":"2009-05-07 17:41:17","price":11.475,"volume":9832}
{"time":"2009-05-07 17:41:20","price":11.475,"volume":1866}
{"time":"2009-05-07 17:41:32","price":11.475,"volume":8134}
{"time":"2009-05-07 17:41:32","price":11.475,"volume":446}
{"time":"2009-05-07 17:41:34","price":11.475,"volume":2000}
{"time":"2009-05-07 17:41:34","price":11.475,"volume":2786}
{"time":"2009-05-07 17:41:34","price":11.475,"volume":1100}
{"time":"2009-05-07 17:41:34","price":11.475,"volume":3068}
{"time":"2009-05-07 17:41:46","price":11.475,"volume":1068}
{"time":"2009-05-07 17:41:49","price":11.475,"volume":3068}
{"time":"2009-05-07 17:41:54","price":11.475,"volume":9808}
{"time":"2009-05-07 17:42:05","price":11.475,"volume":340}
{"time":"2009-05-07 17:42:05","price":11.475,"volume":3460}
{"time":"2009-05-07 17:42:05","price":11.475,"volume":708}
{"time":"2009-05-07 17:42:06","price":11.48,"volume":3158}
{"time":"2009-05-07 17:42:10","price":11.475,"volume":1200}
{"time":"2009-05-07 17:42:14","price":11.48,"volume":3736}
{"time":"2009-05-07 17:42:19","price":11.48,"volume":756}
{"time":"2009-05-07 17:42:20","price":11.48,"volume":620}
{"time":"2009-05-07 17:42:20","price":11.48,"volume":2000}
{"time":"2009-05-07 17:42:20","price":11.48,"volume":212}
{"time":"2009-05-07 17:42:20","price":11.48,"volume":2}
{"time":"2009-05-07 17:42:35","price":11.48,"volume":1464}
{"time":"2009-05-07 17:42:55","price":11.48,"volume":392}
{"time":"2009-05-07 17:42:55","price":11.48,"volume":726}
{"time":"2009-05-07 17:43:10","price":11.48,"volume":9274}
{"time":"2009-05-07 17:43:10","price":11.48,"volume":2000}
{"time":"2009-05-07 17:43:10","price":11.48,"volume":650}
{"time":"2009-05-07 17:43:10","price":11.48,"volume":2000}
{"time":"2009-05-07 17:43:10","price":11.48,"volume":2000}
{"time":"2009-05-07 17:43:10","price":11.48,"volume":1400}
{"time":"2009-05-07 17:43:10","price":11.48,"volume":1400}
{"time":"2009-05-07 17:43:10","price":11.48,"volume":14284}
{"time":"2009-05-07 17:43:10","price":11.485,"volume":1068}
{"time":"2009-05-07 17:43:11","price":11.485,"volume":3170}
{"time":"2009-05-07 17:43:11","price":11.48,"volume":2372}
{"time":"2009-05-07 17:43:11","price":11.48,"volume":440}
{"time":"2009-05-07 17:43:11","price":11.48,"volume":5878}
{"time":"2009-05-07 17:43:23","price":11.48,"volume":800}
{"time":"2009-05-07 17:43:23","price":11.48,"volume":4122}
{"time":"2009-05-07 17:43:23","price":11.48,"volume":604}
{"time":"2009-05-07 17:43:23","price":11.48,"volume":206}
{"time":"2009-05-07 17:43:23","price":11.48,"volume":1264}
{"time":"2009-05-07 17:43:23","price":11.48,"volume":232}
{"time":"2009-05-07 17:43:23","price":11.485,"volume":3000}
{"time":"2009-05-07 17:43:23","price":11.485,"volume":5316}
{"time":"2009-05-07 17:43:25","price":11.48,"volume":126}
{"time":"2009-05-07 17:43:25","price":11.48,"volume":1176}
{"time":"2009-05-07 17:43:25","price":11.48,"volume":224}
{"time":"2009-05-07 17:43:25","price":11.48,"volume":414}
{"time":"2009-05-07 17:43:25","price":11.48,"volume":656}
{"time":"2009-05-07 17:43:30","price":11.48,"volume":2780}
{"time":"2009-05-07 17:43:30","price":11.48,"volume":27220}
{"time":"2009-05-07 17:43:31","price":11.475,"volume":5660}
{"time":"2009-05-07 17:43:31","price":11.475,"volume":170}
{"time":"2009-05-07 17:43:31","price":11.475,"volume":4000}
{"time":"2009-05-07 17:43:32","price":11.475,"volume":170}
{"time":"2009-05-07 17:43:32","price":11.475,"volume":1200}
{"time":"2009-05-07 17:43:32","price":11.475,"volume":1908}
{"time":"2009-05-07 17:43:32","price":11.475,"volume":1104}
{"time":"2009-05-07 17:43:32","price":11.475,"volume":1148}
{"time":"2009-05-07 17:43:32","price":11.475,"volume":1600}
{"time":"2009-05-07 17:43:32","price":11.475,"volume":1200}
{"time":"2009-05-07 17:43:33","price":11.47,"volume":6790}
{"time":"2009-05-07 17:43:33","price":11.47,"volume":80}
{"time":"2009-05-07 17:43:33","price":11.47,"volume":346}
{"time":"2009-05-07 17:43:33","price":11.47,"volume":1254}
{"time":"2009-05-07 17:43:33","price":11.47,"volume":440}
{"time":"2009-05-07 17:43:34","price":11.47,"volume":562}
{"time":"2009-05-07 17:43:34","price":11.465,"volume":4438}
{"time":"2009-05-07 17:43:35","price":11.47,"volume":2000}
{"time":"2009-05-07 17:43:35","price":11.465,"volume":5562}
{"time":"2009-05-07 17:43:51","price":11.465,"volume":2980}
{"time":"2009-05-07 17:43:54","price":11.47,"volume":1400}
{"time":"2009-05-07 17:43:54","price":11.47,"volume":1500}
{"time":"2009-05-07 17:43:55","price":11.475,"volume":1000}
{"time":"2009-05-07 17:43:55","price":11.47,"volume":200}
{"time":"2009-05-07 17:44:06","price":11.47,"volume":94}
{"time":"2009-05-07 17:44:14","price":11.47,"volume":2822}
{"time":"2009-05-07 17:44:14","price":11.47,"volume":11368}
{"time":"2009-05-07 17:44:14","price":11.47,"volume":1200}
{"time":"2009-05-07 17:44:14","price":11.475,"volume":1962}
{"time":"2009-05-07 17:44:14","price":11.475,"volume":2400}
{"time":"2009-05-07 17:44:14","price":11.475,"volume":1600}
{"time":"2009-05-07 17:44:14","price":11.475,"volume":2000}
{"time":"2009-05-07 17:44:16","price":11.475,"volume":524}
{"time":"2009-05-07 17:44:16","price":11.475,"volume":1476}
{"time":"2009-05-07 17:44:16","price":11.475,"volume":400}
{"time":"2009-05-07 17:44:18","price":11.47,"volume":3166}
{"time":"2009-05-07 17:44:28","price":11.47,"volume":900}
{"time":"2009-05-07 17:44:34","price":11.475,"volume":1068}
{"time":"2009-05-07 17:44:35","price":11.475,"volume":332}
{"time":"2009-05-07 17:44:35","price":11.475,"volume":1200}
{"time":"2009-05-07 17:44:35","price":11.475,"volume":2944}
{"time":"2009-05-07 17:44:40","price":11.47,"volume":400}
{"time":"2009-05-07 17:44:45","price":11.475,"volume":400}
{"time":"2009-05-07 17:44:54","price":11.475,"volume":8242}
{"time":"2009-05-07 17:45:08","price":11.475,"volume":1156}
{"time":"2009-05-07 17:45:09","price":11.47,"volume":200}
{"time":"2009-05-07 17:45:09","price":11.47,"volume":3860}
{"time":"2009-05-07 17:45:10","price":11.475,"volume":600}
{"time":"2009-05-07 17:45:10","price":11.47,"volume":836}
{"time":"2009-05-07 17:45:11","price":11.47,"volume":2464}
{"time":"2009-05-07 17:45:11","price":11.47,"volume":2554}
{"time":"2009-05-07 17:45:11","price":11.47,"volume":4914}
{"time":"2009-05-07 17:45:11","price":11.47,"volume":68}
{"time":"2009-05-07 17:45:11","price":11.47,"volume":1200}
{"time":"2009-05-07 17:45:12","price":11.47,"volume":232}
{"time":"2009-05-07 17:45:12","price":11.47,"volume":1094}
{"time":"2009-05-07 17:45:15","price":11.475,"volume":2}
{"time":"2009-05-07 17:45:15","price":11.475,"volume":9970}
{"time":"2009-05-07 17:45:22","price":11.47,"volume":13592}
{"time":"2009-05-07 17:45:24","price":11.47,"volume":4}
{"time":"2009-05-07 17:45:26","price":11.47,"volume":8688}
{"time":"2009-05-07 17:45:26","price":11.47,"volume":5592}
{"time":"2009-05-07 17:45:26","price":11.47,"volume":1200}
{"time":"2009-05-07 17:45:26","price":11.47,"volume":4146}
{"time":"2009-05-07 17:45:26","price":11.47,"volume":21876}
{"time":"2009-05-07 17:45:27","price":11.47,"volume":2386}
{"time":"2009-05-07 17:45:29","price":11.475,"volume":1494}
{"time":"2009-05-07 17:45:29","price":11.475,"volume":2000}
{"time":"2009-05-07 17:45:29","price":11.475,"volume":1400}
{"time":"2009-05-07 17:45:29","price":11.475,"volume":2000}
{"time":"2009-05-07 17:45:29","price":11.475,"volume":1686}
{"time":"2009-05-07 17:45:30","price":11.475,"volume":3342}
{"time":"2009-05-07 17:45:30","price":11.475,"volume":10000}
{"time":"2009-05-07 17:45:30","price":11.475,"volume":4038}
{"time":"2009-05-07 17:45:31","price":11.475,"volume":672}
{"time":"2009-05-07 17:45:33","price":11.48,"volume":2000}
{"time":"2009-05-07 17:45:33","price":11.48,"volume":14004}
{"time":"2009-05-07 17:45:34","price":11.48,"volume":6000}
{"time":"2009-05-07 17:45:34","price":11.48,"volume":4196}
{"time":"2009-05-07 17:45:34","price":11.48,"volume":400}
{"time":"2009-05-07 17:45:36","price":11.48,"volume":22372}
{"time":"2009-05-07 17:45:36","price":11.48,"volume":1156}
{"time":"2009-05-07 17:45:40","price":11.48,"volume":672}
{"time":"2009-05-07 17:45:40","price":11.48,"volume":528}
{"time":"2009-05-07 17:45:44","price":11.475,"volume":4000}
{"time":"2009-05-07 17:45:44","price":11.475,"volume":2984}
{"time":"2009-05-07 17:45:44","price":11.475,"volume":2000}
{"time":"2009-05-07 17:45:44","price":11.475,"volume":21016}
{"time":"2009-05-07 17:45:46","price":11.48,"volume":672}
{"time":"2009-05-07 17:45:46","price":11.48,"volume":4006}
{"time":"2009-05-07 17:45:48","price":11.48,"volume":2000}
{"time":"2009-05-07 17:45:54","price":11.48,"volume":3000}
{"time":"2009-05-07 17:45:54","price":11.48,"volume":8716}
{"time":"2009-05-07 17:45:55","price":11.48,"volume":2000}
{"time":"2009-05-07 17:45:58","price":11.48,"volume":4478}
{"time":"2009-05-07 17:45:58","price":11.48,"volume":600}
{"time":"2009-05-07 17:45:58","price":11.48,"volume":1200}
{"time":"2009-05-07 17:45:58","price":11.48,"volume":1066}
{"time":"2009-05-07 17:45:58","price":11.48,"volume":23134}
{"time":"2009-05-07 17:45:58","price":11.48,"volume":4158}
{"time":"2009-05-07 17:45:59","price":11.48,"volume":20042}
{"time":"2009-05-07 17:45:59","price":11.48,"volume":9958}
{"time":"2009-05-07 17:45:59","price":11.48,"volume":3002}
{"time":"2009-05-07 17:45:59","price":11.48,"volume":2000}
{"time":"2009-05-07 17:45:59","price":11.48,"volume":200}
{"time":"2009-05-07 17:46:00","price":11.48,"volume":7000}
{"time":"2009-05-07 17:46:00","price":11.48,"volume":11426}
{"time":"2009-05-07 17:46:01","price":11.48,"volume":572}
{"time":"2009-05-07 17:46:01","price":11.48,"volume":1428}
{"time":"2009-05-07 17:46:04","price":11.48,"volume":1158}
{"time":"2009-05-07 17:46:07","price":11.48,"volume":600}
{"time":"2009-05-07 17:46:10","price":11.48,"volume":7112}
{"time":"2009-05-07 17:46:11","price":11.475,"volume":400}
{"time":"2009-05-07 17:46:11","price":11.475,"volume":2616}
{"time":"2009-05-07 17:46:12","price":11.48,"volume":6000}
{"time":"2009-05-07 17:46:12","price":11.48,"volume":6000}
{"time":"2009-05-07 17:46:12","price":11.48,"volume":5088}
{"time":"2009-05-07 17:46:12","price":11.48,"volume":1000}
{"time":"2009-05-07 17:46:12","price":11.48,"volume":1912}
{"time":"2009-05-07 17:46:12","price":11.48,"volume":694}
{"time":"2009-05-07 17:46:12","price":11.48,"volume":2678}
{"time":"2009-05-07 17:46:12","price":11.48,"volume":2628}
{"time":"2009-05-07 17:46:15","price":11.48,"volume":9748}
{"time":"2009-05-07 17:46:15","price":11.475,"volume":3056}
{"time":"2009-05-07 17:46:15","price":11.47,"volume":2000}
{"time":"2009-05-07 17:46:15","price":11.47,"volume":10000}
{"time":"2009-05-07 17:46:15","price":11.47,"volume":1816}
{"time":"2009-05-07 17:46:15","price":11.47,"volume":1000}
{"time":"2009-05-07 17:46:15","price":11.47,"volume":6592}
{"time":"2009-05-07 17:46:18","price":11.475,"volume":3400}
{"time":"2009-05-07 17:46:18","price":11.475,"volume":26600}
{"time":"2009-05-07 17:46:23","price":11.475,"volume":1052}
{"time":"2009-05-07 17:46:27","price":11.475,"volume":680}
{"time":"2009-05-07 17:46:27","price":11.475,"volume":1480}
{"time":"2009-05-07 17:46:28","price":11.475,"volume":188}
{"time":"2009-05-07 17:46:28","price":11.475,"volume":800}
{"time":"2009-05-07 17:46:28","price":11.475,"volume":1200}
{"time":"2009-05-07 17:46:28","price":11.475,"volume":4130}
{"time":"2009-05-07 17:46:28","price":11.475,"volume":29682}
{"time":"2009-05-07 17:46:28","price":11.475,"volume":600}
{"time":"2009-05-07 17:46:28","price":11.475,"volume":200}
{"time":"2009-05-07 17:46:28","price":11.475,"volume":200}
{"time":"2009-05-07 17:46:28","price":11.475,"volume":200}
{"time":"2009-05-07 17:46:28","price":11.475,"volume":200}
{"time":"2009-05-07 17:46:28","price":11.475,"volume":200}
{"time":"2009-05-07 17:46:28","price":11.475,"volume":200}
{"time":"2009-05-07 17:46:28","price":11.475,"volume":200}
{"time":"2009-05-07 17:46:28","price":11.475,"volume":400}
{"time":"2009-05-07 17:46:28","price":11.475,"volume":200}
{"time":"2009-05-07 17:46:28","price":11.475,"volume":200}
{"time":"2009-05-07 17:46:28","price":11.475,"volume":200}
{"time":"2009-05-07 17:46:28","price":11.475,"volume":200}
{"time":"2009-05-07 17:46:28","price":11.475,"volume":400}
{"time":"2009-05-07 17:46:28","price":11.475,"volume":304}
{"time":"2009-05-07 17:46:30","price":11.475,"volume":3058}
{"time":"2009-05-07 17:46:30","price":11.475,"volume":838}
{"time":"2009-05-07 17:46:30","price":11.475,"volume":1274}
{"time":"2009-05-07 17:46:30","price":11.475,"volume":326}
{"time":"2009-05-07 17:46:30","price":11.475,"volume":1200}
{"time":"2009-05-07 17:46:30","price":11.475,"volume":1156}
{"time":"2009-05-07 17:46:34","price":11.48,"volume":3026}
{"time":"2009-05-07 17:46:34","price":11.48,"volume":9980}
{"time":"2009-05-07 17:46:34","price":11.48,"volume":1446}
{"time":"2009-05-07 17:46:34","price":11.48,"volume":1236}
{"time":"2009-05-07 17:46:36","price":11.48,"volume":2764}
{"time":"2009-05-07 17:46:36","price":11.48,"volume":1342}
{"time":"2009-05-07 17:46:48","price":11.48,"volume":658}
{"time":"2009-05-07 17:46:48","price":11.48,"volume":24200}
{"time":"2009-05-07 17:46:48","price":11.48,"volume":1200}
{"time":"2009-05-07 17:46:48","price":11.48,"volume":3942}
{"time":"2009-05-07 17:46:49","price":11.48,"volume":10342}
{"time":"2009-05-07 17:46:49","price":11.48,"volume":19658}
{"time":"2009-05-07 17:46:50","price":11.48,"volume":3800}
{"time":"2009-05-07 17:46:51","price":11.48,"volume":742}
{"time":"2009-05-07 17:46:51","price":11.48,"volume":1658}
{"time":"2009-05-07 17:46:54","price":11.48,"volume":9984}
{"time":"2009-05-07 17:46:56","price":11.48,"volume":600}
{"time":"2009-05-07 17:46:56","price":11.48,"volume":8580}
{"time":"2009-05-07 17:46:56","price":11.48,"volume":2420}
{"time":"2009-05-07 17:46:56","price":11.48,"volume":2616}
{"time":"2009-05-07 17:46:56","price":11.48,"volume":2420}
{"time":"2009-05-07 17:46:56","price":11.48,"volume":5036}
{"time":"2009-05-07 17:46:59","price":11.48,"volume":13710}
{"time":"2009-05-07 17:47:00","price":11.475,"volume":400}
{"time":"2009-05-07 17:47:00","price":11.475,"volume":1600}
{"time":"2009-05-07 17:47:00","price":11.48,"volume":1156}
{"time":"2009-05-07 17:47:01","price":11.48,"volume":4298}
{"time":"2009-05-07 17:47:01","price":11.48,"volume":1600}
{"time":"2009-05-07 17:47:02","price":11.48,"volume":4000}
{"time":"2009-05-07 17:47:06","price":11.48,"volume":3840}
{"time":"2009-05-07 17:47:13","price":11.48,"volume":190}
{"time":"2009-05-07 17:47:14","price":11.48,"volume":9350}
{"time":"2009-05-07 17:47:15","price":11.48,"volume":6820}
{"time":"2009-05-07 17:47:15","price":11.48,"volume":800}
{"time":"2009-05-07 17:47:15","price":11.48,"volume":1000}
{"time":"2009-05-07 17:47:15","price":11.48,"volume":1000}
{"time":"2009-05-07 17:47:16","price":11.475,"volume":1216}
{"time":"2009-05-07 17:47:21","price":11.475,"volume":1068}
{"time":"2009-05-07 17:47:21","price":11.475,"volume":1156}
{"time":"2009-05-07 17:47:21","price":11.475,"volume":1322}
{"time":"2009-05-07 17:47:21","price":11.475,"volume":2842}
{"time":"2009-05-07 17:47:21","price":11.475,"volume":2828}
{"time":"2009-05-07 17:47:21","price":11.475,"volume":2000}
{"time":"2009-05-07 17:47:21","price":11.475,"volume":1000}
{"time":"2009-05-07 17:47:21","price":11.475,"volume":1276}
{"time":"2009-05-07 17:47:21","price":11.475,"volume":2842}
{"time":"2009-05-07 17:47:21","price":11.475,"volume":600}
{"time":"2009-05-07 17:47:22","price":11.475,"volume":674}
{"time":"2009-05-07 17:47:22","price":11.475,"volume":246}
{"time":"2009-05-07 17:47:22","price":11.475,"volume":400}
{"time":"2009-05-07 17:47:22","price":11.475,"volume":340}
{"time":"2009-05-07 17:47:31","price":11.475,"volume":5088}
{"time":"2009-05-07 17:47:31","price":11.475,"volume":5300}
{"time":"2009-05-07 17:47:31","price":11.475,"volume":3612}
{"time":"2009-05-07 17:47:33","price":11.475,"volume":16388}
{"time":"2009-05-07 17:47:33","price":11.475,"volume":3394}
{"time":"2009-05-07 17:47:33","price":11.475,"volume":2000}
{"time":"2009-05-07 17:47:33","price":11.475,"volume":3046}
{"time":"2009-05-07 17:47:33","price":11.475,"volume":2656}
{"time":"2009-05-07 17:47:33","price":11.475,"volume":134}
{"time":"2009-05-07 17:47:34","price":11.475,"volume":542}
{"time":"2009-05-07 17:47:40","price":11.47,"volume":852}
{"time":"2009-05-07 17:47:48","price":11.475,"volume":4000}
{"time":"2009-05-07 17:47:48","price":11.475,"volume":1400}
{"time":"2009-05-07 17:47:52","price":11.475,"volume":3058}
{"time":"2009-05-07 17:47:55","price":11.48,"volume":8384}
{"time":"2009-05-07 17:47:56","price":11.48,"volume":1156}
{"time":"2009-05-07 17:47:57","price":11.475,"volume":6938}
{"time":"2009-05-07 17:47:57","price":11.475,"volume":4}
{"time":"2009-05-07 17:47:58","price":11.475,"volume":6938}
{"time":"2009-05-07 17:47:59","price":11.48,"volume":8580}
{"time":"2009-05-07 17:48:01","price":11.475,"volume":400}
{"time":"2009-05-07 17:48:05","price":11.475,"volume":14284}
{"time":"2009-05-07 17:48:05","price":11.48,"volume":6080}
{"time":"2009-05-07 17:48:05","price":11.48,"volume":1100}
{"time":"2009-05-07 17:48:05","price":11.48,"volume":10000}
{"time":"2009-05-07 17:48:05","price":11.48,"volume":2896}
{"time":"2009-05-07 17:48:05","price":11.48,"volume":2000}
{"time":"2009-05-07 17:48:05","price":11.48,"volume":113640}
{"time":"2009-05-07 17:48:14","price":11.48,"volume":9552}
{"time":"2009-05-07 17:48:19","price":11.48,"volume":5858}
{"time":"2009-05-07 17:48:19","price":11.48,"volume":400}
{"time":"2009-05-07 17:48:21","price":11.475,"volume":800}
{"time":"2009-05-07 17:48:24","price":11.48,"volume":1156}
{"time":"2009-05-07 17:48:29","price":11.48,"volume":10000}
{"time":"2009-05-07 17:48:29","price":11.48,"volume":7094}
{"time":"2009-05-07 17:48:29","price":11.48,"volume":1690}
{"time":"2009-05-07 17:48:32","price":11.48,"volume":4960}
{"time":"2009-05-07 17:48:35","price":11.485,"volume":1000}
{"time":"2009-05-07 17:48:35","price":11.485,"volume":7922}
{"time":"2009-05-07 17:48:35","price":11.48,"volume":1400}
{"time":"2009-05-07 17:48:38","price":11.48,"volume":2600}
{"time":"2009-05-07 17:48:38","price":11.48,"volume":1068}
{"time":"2009-05-07 17:48:38","price":11.48,"volume":398}
{"time":"2009-05-07 17:48:40","price":11.475,"volume":2114}
{"time":"2009-05-07 17:48:40","price":11.475,"volume":4622}
{"time":"2009-05-07 17:48:51","price":11.48,"volume":15992}
{"time":"2009-05-07 17:48:52","price":11.485,"volume":1158}
{"time":"2009-05-07 17:48:55","price":11.485,"volume":920}
{"time":"2009-05-07 17:48:55","price":11.485,"volume":8614}
{"time":"2009-05-07 17:49:02","price":11.48,"volume":74}
{"time":"2009-05-07 17:49:02","price":11.48,"volume":526}
{"time":"2009-05-07 17:49:09","price":11.48,"volume":30520}
{"time":"2009-05-07 17:49:09","price":11.48,"volume":600}
{"time":"2009-05-07 17:49:09","price":11.48,"volume":32362}
{"time":"2009-05-07 17:49:14","price":11.485,"volume":3346}
{"time":"2009-05-07 17:49:14","price":11.485,"volume":1000}
{"time":"2009-05-07 17:49:14","price":11.485,"volume":1000}
{"time":"2009-05-07 17:49:14","price":11.485,"volume":2000}
{"time":"2009-05-07 17:49:14","price":11.485,"volume":692}
{"time":"2009-05-07 17:49:21","price":11.485,"volume":1156}
{"time":"2009-05-07 17:49:30","price":11.48,"volume":400}
{"time":"2009-05-07 17:49:30","price":11.48,"volume":21916}
{"time":"2009-05-07 17:49:30","price":11.48,"volume":7110}
{"time":"2009-05-07 17:49:30","price":11.48,"volume":1494}
{"time":"2009-05-07 17:49:30","price":11.48,"volume":246}
{"time":"2009-05-07 17:49:30","price":11.48,"volume":19692}
{"time":"2009-05-07 17:49:31","price":11.48,"volume":21248}
{"time":"2009-05-07 17:49:31","price":11.48,"volume":162}
{"time":"2009-05-07 17:49:31","price":11.48,"volume":3350}
{"time":"2009-05-07 17:49:32","price":11.48,"volume":4596}
{"time":"2009-05-07 17:49:32","price":11.48,"volume":4218}
{"time":"2009-05-07 17:49:32","price":11.48,"volume":1470}
{"time":"2009-05-07 17:49:32","price":11.48,"volume":3206}
{"time":"2009-05-07 17:49:32","price":11.48,"volume":24592}
{"time":"2009-05-07 17:49:32","price":11.48,"volume":4000}
{"time":"2009-05-07 17:49:32","price":11.48,"volume":14284}
{"time":"2009-05-07 17:49:32","price":11.48,"volume":88}
{"time":"2009-05-07 17:49:32","price":11.48,"volume":4220}
{"time":"2009-05-07 17:49:32","price":11.48,"volume":1486}
{"time":"2009-05-07 17:49:33","price":11.48,"volume":3056}
{"time":"2009-05-07 17:49:33","price":11.48,"volume":1400}
{"time":"2009-05-07 17:49:34","price":11.485,"volume":2472}
{"time":"2009-05-07 17:49:34","price":11.485,"volume":4000}
{"time":"2009-05-07 17:49:34","price":11.485,"volume":1846}
{"time":"2009-05-07 17:49:46","price":11.475,"volume":10000}
{"time":"2009-05-07 17:49:46","price":11.475,"volume":684}
{"time":"2009-05-07 17:49:49","price":11.48,"volume":1156}
{"time":"2009-05-07 17:49:49","price":11.48,"volume":8844}
{"time":"2009-05-07 17:49:49","price":11.48,"volume":1600}
{"time":"2009-05-07 17:49:49","price":11.48,"volume":2814}
{"time":"2009-05-07 17:49:49","price":11.48,"volume":2000}
{"time":"2009-05-07 17:49:54","price":11.485,"volume":8154}
{"time":"2009-05-07 17:49:54","price":11.485,"volume":786}
{"time":"2009-05-07 17:50:10","price":11.485,"volume":1068}
{"time":"2009-05-07 17:50:13","price":11.485,"volume":2556}
{"time":"2009-05-07 17:50:13","price":11.485,"volume":6126}
{"time":"2009-05-07 17:50:14","price":11.485,"volume":15626}
{"time":"2009-05-07 17:50:14","price":11.485,"volume":2400}
{"time":"2009-05-07 17:50:14","price":11.485,"volume":2000}
{"time":"2009-05-07 17:50:14","price":11.485,"volume":1800}
{"time":"2009-05-07 17:50:14","price":11.485,"volume":6976}
{"time":"2009-05-07 17:50:14","price":11.49,"volume":9176}
{"time":"2009-05-07 17:50:17","price":11.49,"volume":1156}
{"time":"2009-05-07 17:50:17","price":11.49,"volume":4000}
{"time":"2009-05-07 17:50:17","price":11.49,"volume":2000}
{"time":"2009-05-07 17:50:17","price":11.49,"volume":2000}
{"time":"2009-05-07 17:50:17","price":11.49,"volume":1668}
{"time":"2009-05-07 17:50:17","price":11.49,"volume":200}
{"time":"2009-05-07 17:50:17","price":11.49,"volume":2000}
{"time":"2009-05-07 17:50:17","price":11.49,"volume":532}
{"time":"2009-05-07 17:50:25","price":11.485,"volume":1800}
{"time":"2009-05-07 17:50:26","price":11.49,"volume":600}
{"time":"2009-05-07 17:50:32","price":11.485,"volume":948}
{"time":"2009-05-07 17:50:33","price":11.485,"volume":800}
{"time":"2009-05-07 17:50:33","price":11.485,"volume":9052}
{"time":"2009-05-07 17:50:33","price":11.485,"volume":1752}
{"time":"2009-05-07 17:50:33","price":11.485,"volume":21094}
{"time":"2009-05-07 17:50:34","price":11.485,"volume":8636}
{"time":"2009-05-07 17:50:36","price":11.48,"volume":10000}
{"time":"2009-05-07 17:50:36","price":11.48,"volume":574}
{"time":"2009-05-07 17:50:36","price":11.48,"volume":532}
{"time":"2009-05-07 17:50:36","price":11.48,"volume":1200}
{"time":"2009-05-07 17:50:36","price":11.48,"volume":1200}
{"time":"2009-05-07 17:50:36","price":11.48,"volume":404}
{"time":"2009-05-07 17:50:36","price":11.48,"volume":2664}
{"time":"2009-05-07 17:50:38","price":11.48,"volume":10568}
{"time":"2009-05-07 17:50:38","price":11.48,"volume":3200}
{"time":"2009-05-07 17:50:38","price":11.48,"volume":1156}
{"time":"2009-05-07 17:50:38","price":11.48,"volume":1324}
{"time":"2009-05-07 17:50:39","price":11.475,"volume":1134}
{"time":"2009-05-07 17:50:41","price":11.475,"volume":466}
{"time":"2009-05-07 17:50:55","price":11.48,"volume":9348}
{"time":"2009-05-07 17:50:56","price":11.475,"volume":2426}
{"time":"2009-05-07 17:51:01","price":11.475,"volume":4936}
{"time":"2009-05-07 17:51:01","price":11.475,"volume":1800}
{"time":"2009-05-07 17:51:05","price":11.47,"volume":1000}
{"time":"2009-05-07 17:51:05","price":11.47,"volume":1600}
{"time":"2009-05-07 17:51:05","price":11.47,"volume":578}
{"time":"2009-05-07 17:51:05","price":11.47,"volume":4108}
{"time":"2009-05-07 17:51:05","price":11.47,"volume":10000}
{"time":"2009-05-07 17:51:05","price":11.47,"volume":5744}
{"time":"2009-05-07 17:51:05","price":11.47,"volume":16568}
{"time":"2009-05-07 17:51:05","price":11.47,"volume":4006}
{"time":"2009-05-07 17:51:05","price":11.47,"volume":600}
{"time":"2009-05-07 17:51:05","price":11.47,"volume":1156}
{"time":"2009-05-07 17:51:05","price":11.47,"volume":2098}
{"time":"2009-05-07 17:51:15","price":11.48,"volume":8310}
{"time":"2009-05-07 17:51:22","price":11.475,"volume":1068}
{"time":"2009-05-07 17:51:22","price":11.475,"volume":10000}
{"time":"2009-05-07 17:51:25","price":11.47,"volume":600}
{"time":"2009-05-07 17:51:25","price":11.47,"volume":706}
{"time":"2009-05-07 17:51:25","price":11.47,"volume":2000}
{"time":"2009-05-07 17:51:25","price":11.47,"volume":3900}
{"time":"2009-05-07 17:51:25","price":11.47,"volume":502}
{"time":"2009-05-07 17:51:25","price":11.47,"volume":1000}
{"time":"2009-05-07 17:51:25","price":11.47,"volume":796}
{"time":"2009-05-07 17:51:25","price":11.47,"volume":3416}
{"time":"2009-05-07 17:51:25","price":11.47,"volume":980}
{"time":"2009-05-07 17:51:25","price":11.47,"volume":4020}
{"time":"2009-05-07 17:51:25","price":11.47,"volume":1000}
{"time":"2009-05-07 17:51:25","price":11.47,"volume":11424}
{"time":"2009-05-07 17:51:26","price":11.465,"volume":2000}
{"time":"2009-05-07 17:51:26","price":11.465,"volume":1000}
{"time":"2009-05-07 17:51:26","price":11.465,"volume":17000}
{"time":"2009-05-07 17:51:26","price":11.47,"volume":550}
{"time":"2009-05-07 17:51:27","price":11.465,"volume":1600}
{"time":"2009-05-07 17:51:27","price":11.465,"volume":1400}
{"time":"2009-05-07 17:51:27","price":11.465,"volume":2400}
{"time":"2009-05-07 17:51:27","price":11.465,"volume":10000}
{"time":"2009-05-07 17:51:27","price":11.465,"volume":30000}
{"time":"2009-05-07 17:51:28","price":11.46,"volume":300}
{"time":"2009-05-07 17:51:28","price":11.46,"volume":1674}
{"time":"2009-05-07 17:51:29","price":11.46,"volume":598}
{"time":"2009-05-07 17:51:29","price":11.46,"volume":14736}
{"time":"2009-05-07 17:51:30","price":11.46,"volume":13474}
{"time":"2009-05-07 17:51:30","price":11.46,"volume":1860}
{"time":"2009-05-07 17:51:30","price":11.46,"volume":1462}
{"time":"2009-05-07 17:51:30","price":11.46,"volume":78}
{"time":"2009-05-07 17:51:30","price":11.46,"volume":3922}
{"time":"2009-05-07 17:51:30","price":11.46,"volume":684}
{"time":"2009-05-07 17:51:30","price":11.46,"volume":316}
{"time":"2009-05-07 17:51:30","price":11.46,"volume":258}
{"time":"2009-05-07 17:51:33","price":11.455,"volume":1118}
{"time":"2009-05-07 17:51:34","price":11.46,"volume":9794}
{"time":"2009-05-07 17:51:37","price":11.46,"volume":2996}
{"time":"2009-05-07 17:51:37","price":11.46,"volume":418}
{"time":"2009-05-07 17:51:37","price":11.455,"volume":3220}
{"time":"2009-05-07 17:51:37","price":11.455,"volume":6780}
{"time":"2009-05-07 17:51:37","price":11.46,"volume":1412}
{"time":"2009-05-07 17:51:37","price":11.46,"volume":588}
{"time":"2009-05-07 17:51:41","price":11.46,"volume":1156}
{"time":"2009-05-07 17:51:43","price":11.46,"volume":12594}
{"time":"2009-05-07 17:51:43","price":11.46,"volume":2000}
{"time":"2009-05-07 17:51:44","price":11.46,"volume":5406}
{"time":"2009-05-07 17:51:48","price":11.46,"volume":4000}
{"time":"2009-05-07 17:51:52","price":11.46,"volume":594}
{"time":"2009-05-07 17:51:52","price":11.46,"volume":1068}
{"time":"2009-05-07 17:51:54","price":11.46,"volume":14284}
{"time":"2009-05-07 17:51:54","price":11.465,"volume":8442}
{"time":"2009-05-07 17:52:08","price":11.46,"volume":8580}
{"time":"2009-05-07 17:52:08","price":11.46,"volume":1158}
{"time":"2009-05-07 17:52:14","price":11.465,"volume":2000}
{"time":"2009-05-07 17:52:14","price":11.465,"volume":1000}
{"time":"2009-05-07 17:52:14","price":11.465,"volume":4000}
{"time":"2009-05-07 17:52:14","price":11.465,"volume":2000}
{"time":"2009-05-07 17:52:14","price":11.465,"volume":68}
{"time":"2009-05-07 17:52:19","price":11.455,"volume":3220}
{"time":"2009-05-07 17:52:19","price":11.455,"volume":2000}
{"time":"2009-05-07 17:52:19","price":11.455,"volume":1000}
{"time":"2009-05-07 17:52:19","price":11.455,"volume":6352}
{"time":"2009-05-07 17:52:20","price":11.46,"volume":10566}
{"time":"2009-05-07 17:52:20","price":11.46,"volume":1000}
{"time":"2009-05-07 17:52:20","price":11.46,"volume":3000}
{"time":"2009-05-07 17:52:20","price":11.46,"volume":1400}
{"time":"2009-05-07 17:52:20","price":11.46,"volume":2800}
{"time":"2009-05-07 17:52:30","price":11.465,"volume":900}
{"time":"2009-05-07 17:52:34","price":11.46,"volume":1100}
{"time":"2009-05-07 17:52:35","price":11.465,"volume":200}
{"time":"2009-05-07 17:52:37","price":11.465,"volume":1156}
{"time":"2009-05-07 17:52:38","price":11.46,"volume":6752}
{"time":"2009-05-07 17:52:47","price":11.46,"volume":1068}
{"time":"2009-05-07 17:52:47","price":11.46,"volume":2916}
{"time":"2009-05-07 17:52:49","price":11.455,"volume":7690}
{"time":"2009-05-07 17:52:49","price":11.455,"volume":4056}
{"time":"2009-05-07 17:52:49","price":11.46,"volume":4000}
{"time":"2009-05-07 17:52:49","price":11.46,"volume":7984}
{"time":"2009-05-07 17:52:49","price":11.46,"volume":6378}
{"time":"2009-05-07 17:52:49","price":11.46,"volume":7984}
{"time":"2009-05-07 17:52:49","price":11.46,"volume":2984}
{"time":"2009-05-07 17:52:49","price":11.46,"volume":2000}
{"time":"2009-05-07 17:52:49","price":11.46,"volume":1000}
{"time":"2009-05-07 17:52:49","price":11.465,"volume":844}
{"time":"2009-05-07 17:52:49","price":11.465,"volume":2592}
{"time":"2009-05-07 17:52:49","price":11.465,"volume":2000}
{"time":"2009-05-07 17:52:49","price":11.465,"volume":8000}
{"time":"2009-05-07 17:52:49","price":11.465,"volume":4000}
{"time":"2009-05-07 17:52:49","price":11.465,"volume":1000}
{"time":"2009-05-07 17:52:49","price":11.47,"volume":3000}
{"time":"2009-05-07 17:52:49","price":11.47,"volume":46234}
{"time":"2009-05-07 17:52:50","price":11.455,"volume":10014}
{"time":"2009-05-07 17:52:50","price":11.455,"volume":200}
{"time":"2009-05-07 17:52:50","price":11.455,"volume":5398}
{"time":"2009-05-07 17:52:50","price":11.455,"volume":2000}
{"time":"2009-05-07 17:52:51","price":11.455,"volume":5658}
{"time":"2009-05-07 17:52:51","price":11.455,"volume":2196}
{"time":"2009-05-07 17:52:51","price":11.455,"volume":2200}
{"time":"2009-05-07 17:52:52","price":11.455,"volume":270}
{"time":"2009-05-07 17:52:52","price":11.455,"volume":1400}
{"time":"2009-05-07 17:52:52","price":11.465,"volume":2544}
{"time":"2009-05-07 17:52:52","price":11.465,"volume":1000}
{"time":"2009-05-07 17:52:52","price":11.465,"volume":786}
{"time":"2009-05-07 17:52:54","price":11.465,"volume":8498}
{"time":"2009-05-07 17:52:57","price":11.455,"volume":2422}
{"time":"2009-05-07 17:53:01","price":11.455,"volume":8358}
{"time":"2009-05-07 17:53:01","price":11.455,"volume":10200}
{"time":"2009-05-07 17:53:01","price":11.455,"volume":3918}
{"time":"2009-05-07 17:53:01","price":11.455,"volume":1400}
{"time":"2009-05-07 17:53:01","price":11.455,"volume":1200}
{"time":"2009-05-07 17:53:01","price":11.455,"volume":800}
{"time":"2009-05-07 17:53:01","price":11.455,"volume":2318}
{"time":"2009-05-07 17:53:01","price":11.455,"volume":1600}
{"time":"2009-05-07 17:53:01","price":11.455,"volume":206}
{"time":"2009-05-07 17:53:01","price":11.455,"volume":1156}
{"time":"2009-05-07 17:53:01","price":11.455,"volume":600}
{"time":"2009-05-07 17:53:01","price":11.45,"volume":2000}
{"time":"2009-05-07 17:53:01","price":11.45,"volume":38}
{"time":"2009-05-07 17:53:01","price":11.45,"volume":280}
{"time":"2009-05-07 17:53:12","price":11.45,"volume":2000}
{"time":"2009-05-07 17:53:12","price":11.45,"volume":684}
{"time":"2009-05-07 17:53:12","price":11.45,"volume":2698}
{"time":"2009-05-07 17:53:12","price":11.45,"volume":8902}
{"time":"2009-05-07 17:53:12","price":11.455,"volume":2000}
{"time":"2009-05-07 17:53:14","price":11.46,"volume":200}
{"time":"2009-05-07 17:53:14","price":11.46,"volume":400}
{"time":"2009-05-07 17:53:14","price":11.46,"volume":1400}
{"time":"2009-05-07 17:53:14","price":11.46,"volume":6580}
{"time":"2009-05-07 17:53:14","price":11.46,"volume":3876}
{"time":"2009-05-07 17:53:14","price":11.46,"volume":2000}
{"time":"2009-05-07 17:53:14","price":11.46,"volume":1000}
{"time":"2009-05-07 17:53:14","price":11.46,"volume":1744}
{"time":"2009-05-07 17:53:15","price":11.455,"volume":4234}
{"time":"2009-05-07 17:53:33","price":11.46,"volume":1156}
{"time":"2009-05-07 17:53:34","price":11.46,"volume":644}
{"time":"2009-05-07 17:53:34","price":11.46,"volume":600}
{"time":"2009-05-07 17:53:34","price":11.46,"volume":6792}
{"time":"2009-05-07 17:53:34","price":11.46,"volume":1028}
{"time":"2009-05-07 17:53:42","price":11.46,"volume":66}
{"time":"2009-05-07 17:53:42","price":11.46,"volume":1334}
{"time":"2009-05-07 17:53:42","price":11.46,"volume":200}
{"time":"2009-05-07 17:53:42","price":11.46,"volume":3000}
{"time":"2009-05-07 17:53:42","price":11.46,"volume":400}
{"time":"2009-05-07 17:53:42","price":11.46,"volume":478}
{"time":"2009-05-07 17:53:42","price":11.46,"volume":3750}
{"time":"2009-05-07 17:53:45","price":11.46,"volume":250}
{"time":"2009-05-07 17:53:45","price":11.455,"volume":1200}
{"time":"2009-05-07 17:53:45","price":11.455,"volume":400}
{"time":"2009-05-07 17:53:45","price":11.455,"volume":550}
{"time":"2009-05-07 17:53:45","price":11.46,"volume":1400}
{"time":"2009-05-07 17:53:47","price":11.46,"volume":800}
{"time":"2009-05-07 17:53:53","price":11.46,"volume":534}
{"time":"2009-05-07 17:53:53","price":11.46,"volume":44}
{"time":"2009-05-07 17:53:53","price":11.46,"volume":22}
{"time":"2009-05-07 17:53:53","price":11.46,"volume":1400}
{"time":"2009-05-07 17:53:53","price":11.46,"volume":1800}
{"time":"2009-05-07 17:53:53","price":11.46,"volume":1572}
{"time":"2009-05-07 17:53:55","price":11.465,"volume":8834}
{"time":"2009-05-07 17:54:00","price":11.46,"volume":1578}
{"time":"2009-05-07 17:54:01","price":11.465,"volume":1156}
{"time":"2009-05-07 17:54:14","price":11.465,"volume":4000}
{"time":"2009-05-07 17:54:14","price":11.465,"volume":640}
{"time":"2009-05-07 17:54:14","price":11.465,"volume":2872}
{"time":"2009-05-07 17:54:14","price":11.465,"volume":764}
{"time":"2009-05-07 17:54:14","price":11.465,"volume":1032}
{"time":"2009-05-07 17:54:20","price":11.46,"volume":8422}
{"time":"2009-05-07 17:54:20","price":11.46,"volume":1910}
{"time":"2009-05-07 17:54:20","price":11.46,"volume":2000}
{"time":"2009-05-07 17:54:20","price":11.46,"volume":600}
{"time":"2009-05-07 17:54:20","price":11.46,"volume":1066}
{"time":"2009-05-07 17:54:20","price":11.46,"volume":5300}
{"time":"2009-05-07 17:54:20","price":11.46,"volume":702}
{"time":"2009-05-07 17:54:21","price":11.46,"volume":1164}
{"time":"2009-05-07 17:54:22","price":11.46,"volume":306}
{"time":"2009-05-07 17:54:24","price":11.46,"volume":2398}
{"time":"2009-05-07 17:54:24","price":11.46,"volume":1048}
{"time":"2009-05-07 17:54:27","price":11.455,"volume":20000}
{"time":"2009-05-07 17:54:27","price":11.455,"volume":1950}
{"time":"2009-05-07 17:54:27","price":11.455,"volume":1000}
{"time":"2009-05-07 17:54:27","price":11.455,"volume":1000}
{"time":"2009-05-07 17:54:27","price":11.455,"volume":2846}
{"time":"2009-05-07 17:54:27","price":11.455,"volume":554}
{"time":"2009-05-07 17:54:27","price":11.455,"volume":2000}
{"time":"2009-05-07 17:54:27","price":11.455,"volume":100}
{"time":"2009-05-07 17:54:30","price":11.455,"volume":6400}
{"time":"2009-05-07 17:54:34","price":11.455,"volume":6400}
{"time":"2009-05-07 17:54:34","price":11.455,"volume":2000}
{"time":"2009-05-07 17:54:34","price":11.455,"volume":5884}
{"time":"2009-05-07 17:54:34","price":11.455,"volume":1500}
{"time":"2009-05-07 17:54:34","price":11.455,"volume":1400}
{"time":"2009-05-07 17:54:38","price":11.455,"volume":2000}
{"time":"2009-05-07 17:54:53","price":11.46,"volume":12000}
{"time":"2009-05-07 17:54:53","price":11.46,"volume":1400}
{"time":"2009-05-07 17:54:53","price":11.46,"volume":86}
{"time":"2009-05-07 17:54:53","price":11.46,"volume":514}
{"time":"2009-05-07 17:54:53","price":11.46,"volume":6400}
{"time":"2009-05-07 17:54:54","price":11.465,"volume":8000}
{"time":"2009-05-07 17:54:55","price":11.465,"volume":2000}
{"time":"2009-05-07 17:54:57","price":11.47,"volume":1610}
{"time":"2009-05-07 17:55:06","price":11.47,"volume":800}
{"time":"2009-05-07 17:55:14","price":11.47,"volume":1200}
{"time":"2009-05-07 17:55:14","price":11.47,"volume":1000}
{"time":"2009-05-07 17:55:14","price":11.47,"volume":6124}
{"time":"2009-05-07 17:55:16","price":11.47,"volume":13876}
{"time":"2009-05-07 17:55:16","price":11.47,"volume":1374}
{"time":"2009-05-07 17:55:20","price":11.465,"volume":1158}
{"time":"2009-05-07 17:55:20","price":11.465,"volume":6630}
{"time":"2009-05-07 17:55:20","price":11.465,"volume":1266}
{"time":"2009-05-07 17:55:20","price":11.465,"volume":2560}
{"time":"2009-05-07 17:55:22","price":11.465,"volume":2000}
{"time":"2009-05-07 17:55:25","price":11.465,"volume":2964}
{"time":"2009-05-07 17:55:30","price":11.465,"volume":4790}
{"time":"2009-05-07 17:55:30","price":11.465,"volume":2000}
{"time":"2009-05-07 17:55:32","price":11.465,"volume":1000}
{"time":"2009-05-07 17:55:32","price":11.465,"volume":4400}
{"time":"2009-05-07 17:55:34","price":11.465,"volume":10000}
{"time":"2009-05-07 17:55:34","price":11.47,"volume":400}
{"time":"2009-05-07 17:55:34","price":11.47,"volume":7128}
{"time":"2009-05-07 17:55:34","price":11.47,"volume":2622}
{"time":"2009-05-07 17:55:35","price":11.465,"volume":2000}
{"time":"2009-05-07 17:55:46","price":11.47,"volume":1068}
{"time":"2009-05-07 17:55:50","price":11.465,"volume":10000}
{"time":"2009-05-07 17:55:52","price":11.465,"volume":14284}
{"time":"2009-05-07 17:55:53","price":11.47,"volume":1156}
{"time":"2009-05-07 17:55:54","price":11.47,"volume":8372}
{"time":"2009-05-07 17:55:57","price":11.465,"volume":5716}
{"time":"2009-05-07 17:55:57","price":11.465,"volume":400}
{"time":"2009-05-07 17:55:57","price":11.465,"volume":6116}
{"time":"2009-05-07 17:55:57","price":11.465,"volume":2200}
{"time":"2009-05-07 17:56:00","price":11.465,"volume":400}
{"time":"2009-05-07 17:56:00","price":11.465,"volume":400}
{"time":"2009-05-07 17:56:05","price":11.465,"volume":15298}
{"time":"2009-05-07 17:56:11","price":11.46,"volume":3190}
{"time":"2009-05-07 17:56:14","price":11.465,"volume":2000}
{"time":"2009-05-07 17:56:20","price":11.46,"volume":6810}
{"time":"2009-05-07 17:56:20","price":11.46,"volume":472}
{"time":"2009-05-07 17:56:20","price":11.46,"volume":16}
{"time":"2009-05-07 17:56:20","price":11.46,"volume":400}
{"time":"2009-05-07 17:56:20","price":11.46,"volume":656}
{"time":"2009-05-07 17:56:20","price":11.46,"volume":2000}
{"time":"2009-05-07 17:56:20","price":11.46,"volume":13994}
{"time":"2009-05-07 17:56:21","price":11.465,"volume":1156}
{"time":"2009-05-07 17:56:21","price":11.46,"volume":36006}
{"time":"2009-05-07 17:56:21","price":11.46,"volume":1000}
{"time":"2009-05-07 17:56:21","price":11.46,"volume":2358}
{"time":"2009-05-07 17:56:21","price":11.46,"volume":384}
{"time":"2009-05-07 17:56:23","price":11.46,"volume":172}
{"time":"2009-05-07 17:56:23","price":11.46,"volume":470}
{"time":"2009-05-07 17:56:23","price":11.46,"volume":2000}
{"time":"2009-05-07 17:56:23","price":11.46,"volume":162}
{"time":"2009-05-07 17:56:23","price":11.46,"volume":1282}
{"time":"2009-05-07 17:56:23","price":11.46,"volume":1090}
{"time":"2009-05-07 17:56:23","price":11.46,"volume":92}
{"time":"2009-05-07 17:56:25","price":11.46,"volume":1614}
{"time":"2009-05-07 17:56:25","price":11.46,"volume":844}
{"time":"2009-05-07 17:56:25","price":11.46,"volume":630}
{"time":"2009-05-07 17:56:25","price":11.46,"volume":468}
{"time":"2009-05-07 17:56:25","price":11.46,"volume":400}
{"time":"2009-05-07 17:56:25","price":11.46,"volume":816}
{"time":"2009-05-07 17:56:25","price":11.46,"volume":698}
{"time":"2009-05-07 17:56:33","price":11.455,"volume":4490}
{"time":"2009-05-07 17:56:35","price":11.46,"volume":2000}
{"time":"2009-05-07 17:56:35","price":11.46,"volume":6712}
{"time":"2009-05-07 17:56:49","price":11.46,"volume":1156}
{"time":"2009-05-07 17:56:53","price":11.46,"volume":2000}
{"time":"2009-05-07 17:56:54","price":11.46,"volume":590}
{"time":"2009-05-07 17:56:54","price":11.46,"volume":2200}
{"time":"2009-05-07 17:56:54","price":11.46,"volume":800}
{"time":"2009-05-07 17:56:54","price":11.46,"volume":2000}
{"time":"2009-05-07 17:56:55","price":11.46,"volume":9548}
{"time":"2009-05-07 17:56:55","price":11.46,"volume":452}
{"time":"2009-05-07 17:56:57","price":11.46,"volume":5670}
{"time":"2009-05-07 17:57:01","price":11.46,"volume":1112}
{"time":"2009-05-07 17:57:02","price":11.46,"volume":1470}
{"time":"2009-05-07 17:57:02","price":11.46,"volume":1326}
{"time":"2009-05-07 17:57:06","price":11.46,"volume":4672}
{"time":"2009-05-07 17:57:06","price":11.46,"volume":1068}
{"time":"2009-05-07 17:57:14","price":11.46,"volume":8544}
{"time":"2009-05-07 17:57:14","price":11.46,"volume":360}
{"time":"2009-05-07 17:57:17","price":11.46,"volume":1156}
{"time":"2009-05-07 17:57:19","price":11.455,"volume":100}
{"time":"2009-05-07 17:57:20","price":11.46,"volume":8484}
{"time":"2009-05-07 17:57:20","price":11.46,"volume":1516}
{"time":"2009-05-07 17:57:20","price":11.46,"volume":3884}
{"time":"2009-05-07 17:57:20","price":11.46,"volume":2400}
{"time":"2009-05-07 17:57:20","price":11.46,"volume":800}
{"time":"2009-05-07 17:57:20","price":11.46,"volume":2916}
{"time":"2009-05-07 17:57:23","price":11.46,"volume":5400}
{"time":"2009-05-07 17:57:23","price":11.46,"volume":8284}
{"time":"2009-05-07 17:57:25","price":11.465,"volume":800}
{"time":"2009-05-07 17:57:25","price":11.46,"volume":800}
{"time":"2009-05-07 17:57:25","price":11.46,"volume":726}
{"time":"2009-05-07 17:57:25","price":11.46,"volume":474}
{"time":"2009-05-07 17:57:27","price":11.46,"volume":800}
{"time":"2009-05-07 17:57:34","price":11.47,"volume":9222}
{"time":"2009-05-07 17:57:36","price":11.47,"volume":200}
{"time":"2009-05-07 17:57:45","price":11.47,"volume":1156}
{"time":"2009-05-07 17:57:45","price":11.465,"volume":30000}
{"time":"2009-05-07 17:57:47","price":11.465,"volume":2000}
{"time":"2009-05-07 17:57:49","price":11.465,"volume":3400}
{"time":"2009-05-07 17:57:54","price":11.47,"volume":9312}
{"time":"2009-05-07 17:58:13","price":11.47,"volume":1156}
{"time":"2009-05-07 17:58:17","price":11.465,"volume":8580}
{"time":"2009-05-07 17:58:17","price":11.465,"volume":4226}
{"time":"2009-05-07 17:58:17","price":11.465,"volume":4090}
{"time":"2009-05-07 17:58:17","price":11.465,"volume":10}
{"time":"2009-05-07 17:58:17","price":11.465,"volume":250}
{"time":"2009-05-07 17:58:17","price":11.465,"volume":8580}
{"time":"2009-05-07 17:58:17","price":11.47,"volume":9282}
{"time":"2009-05-07 17:58:20","price":11.47,"volume":6454}
{"time":"2009-05-07 17:58:20","price":11.47,"volume":800}
{"time":"2009-05-07 17:58:20","price":11.47,"volume":20000}
{"time":"2009-05-07 17:58:20","price":11.47,"volume":2200}
{"time":"2009-05-07 17:58:20","price":11.47,"volume":20000}
{"time":"2009-05-07 17:58:20","price":11.47,"volume":546}
{"time":"2009-05-07 17:58:23","price":11.465,"volume":35672}
{"time":"2009-05-07 17:58:24","price":11.47,"volume":800}
{"time":"2009-05-07 17:58:25","price":11.465,"volume":194}
{"time":"2009-05-07 17:58:25","price":11.465,"volume":198}
{"time":"2009-05-07 17:58:28","price":11.465,"volume":3936}
{"time":"2009-05-07 17:58:28","price":11.465,"volume":1068}
{"time":"2009-05-07 17:58:28","price":11.465,"volume":3346}
{"time":"2009-05-07 17:58:34","price":11.465,"volume":5934}
{"time":"2009-05-07 17:58:34","price":11.465,"volume":1400}
{"time":"2009-05-07 17:58:41","price":11.47,"volume":1158}
{"time":"2009-05-07 17:58:45","price":11.46,"volume":1586}
{"time":"2009-05-07 17:58:50","price":11.465,"volume":400}
{"time":"2009-05-07 17:58:55","price":11.47,"volume":8454}
{"time":"2009-05-07 17:59:09","price":11.47,"volume":1156}
{"time":"2009-05-07 17:59:22","price":11.465,"volume":2000}
{"time":"2009-05-07 17:59:22","price":11.47,"volume":8628}
{"time":"2009-05-07 17:59:27","price":11.465,"volume":2120}
{"time":"2009-05-07 17:59:32","price":11.465,"volume":1156}
{"time":"2009-05-07 17:59:32","price":11.465,"volume":2688}
{"time":"2009-05-07 17:59:34","price":11.465,"volume":4400}
{"time":"2009-05-07 17:59:34","price":11.47,"volume":604}
{"time":"2009-05-07 17:59:34","price":11.47,"volume":2000}
{"time":"2009-05-07 17:59:34","price":11.47,"volume":1000}
{"time":"2009-05-07 17:59:34","price":11.47,"volume":196}
{"time":"2009-05-07 17:59:35","price":11.465,"volume":600}
{"time":"2009-05-07 17:59:38","price":11.465,"volume":12086}
{"time":"2009-05-07 17:59:38","price":11.465,"volume":12934}
{"time":"2009-05-07 17:59:38","price":11.465,"volume":2000}
{"time":"2009-05-07 17:59:38","price":11.465,"volume":12980}
{"time":"2009-05-07 17:59:38","price":11.465,"volume":2000}
{"time":"2009-05-07 17:59:38","price":11.465,"volume":15020}
{"time":"2009-05-07 17:59:38","price":11.46,"volume":14980}
{"time":"2009-05-07 17:59:42","price":11.465,"volume":5228}
{"time":"2009-05-07 17:59:42","price":11.465,"volume":10456}
{"time":"2009-05-07 17:59:42","price":11.465,"volume":158}
{"time":"2009-05-07 17:59:54","price":11.47,"volume":8978}
{"time":"2009-05-07 17:59:58","price":11.47,"volume":826}
{"time":"2009-05-07 17:59:58","price":11.47,"volume":242}
{"time":"2009-05-07 17:59:59","price":11.465,"volume":600}
{"time":"2009-05-07 18:00:00","price":11.465,"volume":42}
{"time":"2009-05-07 18:00:04","price":11.465,"volume":200}
{"time":"2009-05-07 18:00:05","price":11.465,"volume":1156}
{"time":"2009-05-07 18:00:06","price":11.465,"volume":18002}
{"time":"2009-05-07 18:00:06","price":11.465,"volume":11998}
{"time":"2009-05-07 18:00:06","price":11.465,"volume":2346}
{"time":"2009-05-07 18:00:06","price":11.465,"volume":2000}
{"time":"2009-05-07 18:00:06","price":11.465,"volume":2000}
{"time":"2009-05-07 18:00:12","price":11.47,"volume":160}
{"time":"2009-05-07 18:00:12","price":11.47,"volume":19598}
{"time":"2009-05-07 18:00:12","price":11.47,"volume":4000}
{"time":"2009-05-07 18:00:12","price":11.47,"volume":4412}
{"time":"2009-05-07 18:00:12","price":11.47,"volume":17056}
{"time":"2009-05-07 18:00:14","price":11.47,"volume":9308}
{"time":"2009-05-07 18:00:18","price":11.47,"volume":10692}
{"time":"2009-05-07 18:00:24","price":11.47,"volume":800}
{"time":"2009-05-07 18:00:32","price":11.47,"volume":1580}
{"time":"2009-05-07 18:00:32","price":11.47,"volume":800}
{"time":"2009-05-07 18:00:32","price":11.47,"volume":772}
{"time":"2009-05-07 18:00:33","price":11.47,"volume":2172}
{"time":"2009-05-07 18:00:33","price":11.475,"volume":1156}
{"time":"2009-05-07 18:00:34","price":11.475,"volume":844}
{"time":"2009-05-07 18:00:34","price":11.475,"volume":1000}
{"time":"2009-05-07 18:00:34","price":11.475,"volume":7482}
{"time":"2009-05-07 18:00:37","price":11.47,"volume":686}
{"time":"2009-05-07 18:00:37","price":11.47,"volume":200}
{"time":"2009-05-07 18:00:37","price":11.47,"volume":800}
{"time":"2009-05-07 18:00:37","price":11.47,"volume":114}
{"time":"2009-05-07 18:00:54","price":11.475,"volume":9046}
{"time":"2009-05-07 18:00:57","price":11.475,"volume":6300}
{"time":"2009-05-07 18:00:57","price":11.475,"volume":1156}
{"time":"2009-05-07 18:00:57","price":11.475,"volume":1844}
{"time":"2009-05-07 18:00:57","price":11.475,"volume":1800}
{"time":"2009-05-07 18:00:58","price":11.475,"volume":1906}
{"time":"2009-05-07 18:00:58","price":11.475,"volume":1498}
{"time":"2009-05-07 18:00:58","price":11.475,"volume":3404}
{"time":"2009-05-07 18:01:01","price":11.475,"volume":1156}
{"time":"2009-05-07 18:01:01","price":11.475,"volume":996}
{"time":"2009-05-07 18:01:14","price":11.48,"volume":1690}
{"time":"2009-05-07 18:01:14","price":11.48,"volume":2000}
{"time":"2009-05-07 18:01:14","price":11.48,"volume":2132}
{"time":"2009-05-07 18:01:17","price":11.475,"volume":2000}
{"time":"2009-05-07 18:01:22","price":11.48,"volume":1068}
{"time":"2009-05-07 18:01:23","price":11.475,"volume":16}
{"time":"2009-05-07 18:01:29","price":11.48,"volume":1158}
{"time":"2009-05-07 18:01:30","price":11.475,"volume":3140}
{"time":"2009-05-07 18:01:30","price":11.475,"volume":1082}
{"time":"2009-05-07 18:01:34","price":11.48,"volume":2856}
{"time":"2009-05-07 18:01:45","price":11.48,"volume":2786}
{"time":"2009-05-07 18:01:45","price":11.48,"volume":2000}
{"time":"2009-05-07 18:01:45","price":11.48,"volume":292}
{"time":"2009-05-07 18:01:45","price":11.48,"volume":4000}
{"time":"2009-05-07 18:01:45","price":11.48,"volume":8544}
{"time":"2009-05-07 18:01:45","price":11.48,"volume":920}
{"time":"2009-05-07 18:01:45","price":11.48,"volume":9802}
{"time":"2009-05-07 18:01:46","price":11.475,"volume":10000}
{"time":"2009-05-07 18:01:52","price":11.475,"volume":10000}
{"time":"2009-05-07 18:01:53","price":11.48,"volume":200}
{"time":"2009-05-07 18:01:54","price":11.48,"volume":534}
{"time":"2009-05-07 18:01:54","price":11.48,"volume":536}
{"time":"2009-05-07 18:01:54","price":11.48,"volume":4294}
{"time":"2009-05-07 18:01:54","price":11.48,"volume":2948}
{"time":"2009-05-07 18:01:55","price":11.48,"volume":1052}
{"time":"2009-05-07 18:01:55","price":11.48,"volume":800}
{"time":"2009-05-07 18:01:55","price":11.48,"volume":22000}
{"time":"2009-05-07 18:01:57","price":11.485,"volume":1156}
{"time":"2009-05-07 18:01:59","price":11.485,"volume":400}
{"time":"2009-05-07 18:02:00","price":11.48,"volume":20000}
{"time":"2009-05-07 18:02:08","price":11.485,"volume":444}
{"time":"2009-05-07 18:02:08","price":11.485,"volume":1000}
{"time":"2009-05-07 18:02:08","price":11.485,"volume":1708}
{"time":"2009-05-07 18:02:14","price":11.485,"volume":9700}
{"time":"2009-05-07 18:02:17","price":11.48,"volume":1604}
{"time":"2009-05-07 18:02:18","price":11.48,"volume":20000}
{"time":"2009-05-07 18:02:23","price":11.485,"volume":600}
{"time":"2009-05-07 18:02:24","price":11.485,"volume":2400}
{"time":"2009-05-07 18:02:25","price":11.485,"volume":1156}
{"time":"2009-05-07 18:02:28","price":11.485,"volume":4436}
{"time":"2009-05-07 18:02:28","price":11.485,"volume":4144}
{"time":"2009-05-07 18:02:29","price":11.48,"volume":10000}
{"time":"2009-05-07 18:02:34","price":11.485,"volume":9212}
{"time":"2009-05-07 18:02:46","price":11.485,"volume":1066}
{"time":"2009-05-07 18:02:47","price":11.485,"volume":400}
{"time":"2009-05-07 18:02:53","price":11.485,"volume":1156}
{"time":"2009-05-07 18:02:54","price":11.485,"volume":3800}
{"time":"2009-05-07 18:02:54","price":11.485,"volume":1800}
{"time":"2009-05-07 18:02:54","price":11.485,"volume":1976}
{"time":"2009-05-07 18:02:54","price":11.485,"volume":30}
{"time":"2009-05-07 18:02:56","price":11.485,"volume":3156}
{"time":"2009-05-07 18:02:57","price":11.485,"volume":19970}
{"time":"2009-05-07 18:02:57","price":11.485,"volume":3776}
{"time":"2009-05-07 18:02:57","price":11.485,"volume":20000}
{"time":"2009-05-07 18:02:58","price":11.48,"volume":3000}
{"time":"2009-05-07 18:02:58","price":11.48,"volume":1376}
{"time":"2009-05-07 18:02:58","price":11.48,"volume":3624}
{"time":"2009-05-07 18:03:11","price":11.485,"volume":800}
{"time":"2009-05-07 18:03:14","price":11.485,"volume":1400}
{"time":"2009-05-07 18:03:14","price":11.485,"volume":4658}
{"time":"2009-05-07 18:03:14","price":11.485,"volume":2000}
{"time":"2009-05-07 18:03:16","price":11.485,"volume":10000}
{"time":"2009-05-07 18:03:20","price":11.485,"volume":68}
{"time":"2009-05-07 18:03:21","price":11.49,"volume":868}
{"time":"2009-05-07 18:03:21","price":11.49,"volume":220}
{"time":"2009-05-07 18:03:35","price":11.49,"volume":8180}
{"time":"2009-05-07 18:03:35","price":11.49,"volume":266}
{"time":"2009-05-07 18:03:40","price":11.485,"volume":2000}
{"time":"2009-05-07 18:03:40","price":11.485,"volume":1000}
{"time":"2009-05-07 18:03:40","price":11.485,"volume":1200}
{"time":"2009-05-07 18:03:40","price":11.485,"volume":1156}
{"time":"2009-05-07 18:03:40","price":11.485,"volume":644}
{"time":"2009-05-07 18:03:43","price":11.485,"volume":11356}
{"time":"2009-05-07 18:03:43","price":11.485,"volume":184}
{"time":"2009-05-07 18:03:43","price":11.485,"volume":1618}
{"time":"2009-05-07 18:03:44","price":11.485,"volume":3152}
{"time":"2009-05-07 18:03:45","price":11.485,"volume":6118}
{"time":"2009-05-07 18:03:47","price":11.485,"volume":512}
{"time":"2009-05-07 18:03:47","price":11.485,"volume":288}
{"time":"2009-05-07 18:03:49","price":11.48,"volume":2996}
{"time":"2009-05-07 18:03:49","price":11.48,"volume":2988}
{"time":"2009-05-07 18:03:49","price":11.48,"volume":16}
{"time":"2009-05-07 18:03:50","price":11.485,"volume":420}
{"time":"2009-05-07 18:03:54","price":11.485,"volume":4194}
{"time":"2009-05-07 18:03:54","price":11.485,"volume":2400}
{"time":"2009-05-07 18:03:54","price":11.485,"volume":1866}
{"time":"2009-05-07 18:03:56","price":11.485,"volume":12378}
{"time":"2009-05-07 18:04:00","price":11.485,"volume":2600}
{"time":"2009-05-07 18:04:02","price":11.485,"volume":600}
{"time":"2009-05-07 18:04:02","price":11.485,"volume":1400}
{"time":"2009-05-07 18:04:03","price":11.485,"volume":380}
{"time":"2009-05-07 18:04:04","price":11.485,"volume":3000}
{"time":"2009-05-07 18:04:09","price":11.485,"volume":2600}
{"time":"2009-05-07 18:04:14","price":11.485,"volume":1156}
{"time":"2009-05-07 18:04:14","price":11.485,"volume":1444}
{"time":"2009-05-07 18:04:15","price":11.49,"volume":3334}
{"time":"2009-05-07 18:04:15","price":11.49,"volume":3000}
{"time":"2009-05-07 18:04:15","price":11.49,"volume":828}
{"time":"2009-05-07 18:04:19","price":11.485,"volume":1800}
{"time":"2009-05-07 18:04:23","price":11.485,"volume":1200}
{"time":"2009-05-07 18:04:23","price":11.485,"volume":400}
{"time":"2009-05-07 18:04:23","price":11.485,"volume":670}
{"time":"2009-05-07 18:04:32","price":11.485,"volume":3156}
{"time":"2009-05-07 18:04:34","price":11.485,"volume":2878}
{"time":"2009-05-07 18:04:45","price":11.485,"volume":1158}
{"time":"2009-05-07 18:04:52","price":11.48,"volume":400}
{"time":"2009-05-07 18:04:52","price":11.485,"volume":1222}
{"time":"2009-05-07 18:04:54","price":11.485,"volume":1132}
{"time":"2009-05-07 18:05:13","price":11.485,"volume":1156}
{"time":"2009-05-07 18:05:15","price":11.485,"volume":458}
{"time":"2009-05-07 18:05:17","price":11.485,"volume":8570}
{"time":"2009-05-07 18:05:17","price":11.485,"volume":3314}
{"time":"2009-05-07 18:05:17","price":11.485,"volume":3400}
{"time":"2009-05-07 18:05:17","price":11.485,"volume":2000}
{"time":"2009-05-07 18:05:17","price":11.485,"volume":662}
{"time":"2009-05-07 18:05:17","price":11.485,"volume":3000}
{"time":"2009-05-07 18:05:22","price":11.485,"volume":4900}
{"time":"2009-05-07 18:05:22","price":11.485,"volume":11438}
{"time":"2009-05-07 18:05:22","price":11.485,"volume":1252}
{"time":"2009-05-07 18:05:22","price":11.485,"volume":18656}
{"time":"2009-05-07 18:05:22","price":11.485,"volume":92}
{"time":"2009-05-07 18:05:22","price":11.485,"volume":132}
{"time":"2009-05-07 18:05:23","price":11.485,"volume":2864}
{"time":"2009-05-07 18:05:23","price":11.485,"volume":1136}
{"time":"2009-05-07 18:05:24","price":11.485,"volume":2464}
{"time":"2009-05-07 18:05:32","price":11.485,"volume":1200}
{"time":"2009-05-07 18:05:34","price":11.485,"volume":400}
{"time":"2009-05-07 18:05:35","price":11.485,"volume":600}
{"time":"2009-05-07 18:05:35","price":11.48,"volume":1200}
{"time":"2009-05-07 18:05:41","price":11.485,"volume":1156}
{"time":"2009-05-07 18:05:48","price":11.48,"volume":1468}
{"time":"2009-05-07 18:05:48","price":11.48,"volume":102}
{"time":"2009-05-07 18:05:50","price":11.485,"volume":3600}
{"time":"2009-05-07 18:05:50","price":11.485,"volume":18244}
{"time":"2009-05-07 18:05:50","price":11.485,"volume":1756}
{"time":"2009-05-07 18:05:54","price":11.485,"volume":270}
{"time":"2009-05-07 18:05:54","price":11.485,"volume":9562}
{"time":"2009-05-07 18:06:09","price":11.485,"volume":438}
{"time":"2009-05-07 18:06:09","price":11.485,"volume":718}
{"time":"2009-05-07 18:06:11","price":11.485,"volume":600}
{"time":"2009-05-07 18:06:15","price":11.485,"volume":2448}
{"time":"2009-05-07 18:06:15","price":11.485,"volume":2004}
{"time":"2009-05-07 18:06:15","price":11.485,"volume":1800}
{"time":"2009-05-07 18:06:15","price":11.485,"volume":2070}
{"time":"2009-05-07 18:06:26","price":11.485,"volume":1156}
{"time":"2009-05-07 18:06:26","price":11.485,"volume":1396}
{"time":"2009-05-07 18:06:32","price":11.485,"volume":1730}
{"time":"2009-05-07 18:06:32","price":11.485,"volume":570}
{"time":"2009-05-07 18:06:32","price":11.485,"volume":5542}
{"time":"2009-05-07 18:06:32","price":11.485,"volume":1250}
{"time":"2009-05-07 18:06:32","price":11.485,"volume":750}
{"time":"2009-05-07 18:06:34","price":11.485,"volume":3050}
{"time":"2009-05-07 18:06:34","price":11.485,"volume":3670}
{"time":"2009-05-07 18:06:37","price":11.48,"volume":8680}
{"time":"2009-05-07 18:06:37","price":11.485,"volume":1156}
{"time":"2009-05-07 18:06:38","price":11.48,"volume":846}
{"time":"2009-05-07 18:06:38","price":11.48,"volume":566}
{"time":"2009-05-07 18:06:38","price":11.48,"volume":1050}
{"time":"2009-05-07 18:06:38","price":11.48,"volume":8460}
{"time":"2009-05-07 18:06:38","price":11.48,"volume":2064}
{"time":"2009-05-07 18:06:38","price":11.48,"volume":6420}
{"time":"2009-05-07 18:06:38","price":11.48,"volume":3000}
{"time":"2009-05-07 18:06:38","price":11.48,"volume":1196}
{"time":"2009-05-07 18:06:38","price":11.48,"volume":1260}
{"time":"2009-05-07 18:06:38","price":11.48,"volume":5946}
{"time":"2009-05-07 18:06:47","price":11.485,"volume":600}
{"time":"2009-05-07 18:06:54","price":11.485,"volume":1000}
{"time":"2009-05-07 18:06:54","price":11.485,"volume":6792}
{"time":"2009-05-07 18:06:54","price":11.485,"volume":1800}
{"time":"2009-05-07 18:07:05","price":11.485,"volume":1156}
{"time":"2009-05-07 18:07:14","price":11.485,"volume":2150}
{"time":"2009-05-07 18:07:15","price":11.485,"volume":1586}
{"time":"2009-05-07 18:07:15","price":11.485,"volume":1778}
{"time":"2009-05-07 18:07:16","price":11.485,"volume":1330}
{"time":"2009-05-07 18:07:16","price":11.485,"volume":6000}
{"time":"2009-05-07 18:07:16","price":11.485,"volume":1350}
{"time":"2009-05-07 18:07:16","price":11.485,"volume":878}
{"time":"2009-05-07 18:07:16","price":11.485,"volume":2014}
{"time":"2009-05-07 18:07:17","price":11.485,"volume":1986}
{"time":"2009-05-07 18:07:17","price":11.485,"volume":4536}
{"time":"2009-05-07 18:07:17","price":11.485,"volume":2754}
{"time":"2009-05-07 18:07:17","price":11.485,"volume":4140}
{"time":"2009-05-07 18:07:17","price":11.485,"volume":4338}
{"time":"2009-05-07 18:07:21","price":11.485,"volume":4232}
{"time":"2009-05-07 18:07:21","price":11.485,"volume":2600}
{"time":"2009-05-07 18:07:24","price":11.49,"volume":600}
{"time":"2009-05-07 18:07:31","price":11.485,"volume":1168}
{"time":"2009-05-07 18:07:32","price":11.485,"volume":632}
{"time":"2009-05-07 18:07:35","price":11.49,"volume":572}
{"time":"2009-05-07 18:07:35","price":11.49,"volume":8030}
{"time":"2009-05-07 18:07:47","price":11.49,"volume":1104}
{"time":"2009-05-07 18:07:54","price":11.49,"volume":9732}
{"time":"2009-05-07 18:08:00","price":11.485,"volume":400}
{"time":"2009-05-07 18:08:14","price":11.48,"volume":1004}
{"time":"2009-05-07 18:08:14","price":11.48,"volume":1502}
{"time":"2009-05-07 18:08:14","price":11.48,"volume":1974}
{"time":"2009-05-07 18:08:14","price":11.48,"volume":1332}
{"time":"2009-05-07 18:08:14","price":11.48,"volume":5546}
{"time":"2009-05-07 18:08:14","price":11.48,"volume":2000}
{"time":"2009-05-07 18:08:14","price":11.48,"volume":800}
{"time":"2009-05-07 18:08:14","price":11.48,"volume":2638}
{"time":"2009-05-07 18:08:14","price":11.48,"volume":6328}
{"time":"2009-05-07 18:08:14","price":11.48,"volume":4424}
{"time":"2009-05-07 18:08:14","price":11.48,"volume":2846}
{"time":"2009-05-07 18:08:14","price":11.48,"volume":23062}
{"time":"2009-05-07 18:08:15","price":11.485,"volume":2600}
{"time":"2009-05-07 18:08:15","price":11.485,"volume":5292}
{"time":"2009-05-07 18:08:23","price":11.48,"volume":10130}
{"time":"2009-05-07 18:08:23","price":11.48,"volume":8710}
{"time":"2009-05-07 18:08:23","price":11.48,"volume":8098}
{"time":"2009-05-07 18:08:23","price":11.48,"volume":54}
{"time":"2009-05-07 18:08:23","price":11.48,"volume":9876}
{"time":"2009-05-07 18:08:23","price":11.48,"volume":1218}
{"time":"2009-05-07 18:08:23","price":11.48,"volume":4294}
{"time":"2009-05-07 18:08:23","price":11.48,"volume":4548}
{"time":"2009-05-07 18:08:23","price":11.48,"volume":804}
{"time":"2009-05-07 18:08:23","price":11.48,"volume":5008}
{"time":"2009-05-07 18:08:23","price":11.48,"volume":2582}
{"time":"2009-05-07 18:08:23","price":11.48,"volume":128}
{"time":"2009-05-07 18:08:23","price":11.48,"volume":744}
{"time":"2009-05-07 18:08:23","price":11.48,"volume":586}
{"time":"2009-05-07 18:08:23","price":11.48,"volume":1652}
{"time":"2009-05-07 18:08:23","price":11.48,"volume":262}
{"time":"2009-05-07 18:08:23","price":11.48,"volume":954}
{"time":"2009-05-07 18:08:23","price":11.48,"volume":1052}
{"time":"2009-05-07 18:08:23","price":11.48,"volume":1468}
{"time":"2009-05-07 18:08:24","price":11.48,"volume":670}
{"time":"2009-05-07 18:08:24","price":11.48,"volume":1626}
{"time":"2009-05-07 18:08:24","price":11.48,"volume":440}
{"time":"2009-05-07 18:08:24","price":11.48,"volume":2672}
{"time":"2009-05-07 18:08:24","price":11.48,"volume":426}
{"time":"2009-05-07 18:08:24","price":11.475,"volume":1018}
{"time":"2009-05-07 18:08:24","price":11.475,"volume":1064}
{"time":"2009-05-07 18:08:24","price":11.475,"volume":1600}
{"time":"2009-05-07 18:08:24","price":11.475,"volume":1024}
{"time":"2009-05-07 18:08:24","price":11.48,"volume":402}
{"time":"2009-05-07 18:08:25","price":11.475,"volume":176}
{"time":"2009-05-07 18:08:31","price":11.475,"volume":800}
{"time":"2009-05-07 18:08:35","price":11.475,"volume":1000}
{"time":"2009-05-07 18:08:35","price":11.475,"volume":4000}
{"time":"2009-05-07 18:08:41","price":11.47,"volume":360}
{"time":"2009-05-07 18:08:41","price":11.47,"volume":400}
{"time":"2009-05-07 18:08:41","price":11.47,"volume":338}
{"time":"2009-05-07 18:08:41","price":11.47,"volume":1062}
{"time":"2009-05-07 18:08:41","price":11.47,"volume":2944}
{"time":"2009-05-07 18:08:42","price":11.47,"volume":8580}
{"time":"2009-05-07 18:08:55","price":11.475,"volume":9972}
{"time":"2009-05-07 18:09:06","price":11.475,"volume":410}
{"time":"2009-05-07 18:09:06","price":11.475,"volume":1800}
{"time":"2009-05-07 18:09:06","price":11.475,"volume":928}
{"time":"2009-05-07 18:09:07","price":11.475,"volume":600}
{"time":"2009-05-07 18:09:08","price":11.47,"volume":30000}
{"time":"2009-05-07 18:09:15","price":11.475,"volume":472}
{"time":"2009-05-07 18:09:15","price":11.475,"volume":8750}
{"time":"2009-05-07 18:09:33","price":11.475,"volume":728}
{"time":"2009-05-07 18:09:33","price":11.475,"volume":6792}
{"time":"2009-05-07 18:09:33","price":11.475,"volume":3800}
{"time":"2009-05-07 18:09:33","price":11.475,"volume":6592}
{"time":"2009-05-07 18:09:33","price":11.475,"volume":1942}
{"time":"2009-05-07 18:09:34","price":11.48,"volume":1800}
{"time":"2009-05-07 18:09:34","price":11.48,"volume":200}
{"time":"2009-05-07 18:09:34","price":11.48,"volume":1762}
{"time":"2009-05-07 18:09:34","price":11.48,"volume":2000}
{"time":"2009-05-07 18:09:34","price":11.48,"volume":1000}
{"time":"2009-05-07 18:09:34","price":11.48,"volume":2614}
{"time":"2009-05-07 18:09:39","price":11.475,"volume":4600}
{"time":"2009-05-07 18:09:39","price":11.48,"volume":386}
{"time":"2009-05-07 18:09:39","price":11.48,"volume":2614}
{"time":"2009-05-07 18:09:44","price":11.48,"volume":986}
{"time":"2009-05-07 18:09:44","price":11.48,"volume":1608}
{"time":"2009-05-07 18:09:44","price":11.48,"volume":18392}
{"time":"2009-05-07 18:09:44","price":11.48,"volume":4000}
{"time":"2009-05-07 18:09:45","price":11.485,"volume":400}
{"time":"2009-05-07 18:09:54","price":11.48,"volume":614}
{"time":"2009-05-07 18:09:59","price":11.475,"volume":4000}
{"time":"2009-05-07 18:09:59","price":11.475,"volume":1464}
{"time":"2009-05-07 18:09:59","price":11.475,"volume":3984}
{"time":"2009-05-07 18:09:59","price":11.475,"volume":552}
{"time":"2009-05-07 18:10:14","price":11.48,"volume":2186}
{"time":"2009-05-07 18:10:14","price":11.48,"volume":1000}
{"time":"2009-05-07 18:10:14","price":11.48,"volume":2000}
{"time":"2009-05-07 18:10:18","price":11.48,"volume":2036}
{"time":"2009-05-07 18:10:18","price":11.48,"volume":1880}
{"time":"2009-05-07 18:10:20","price":11.48,"volume":5600}
{"time":"2009-05-07 18:10:20","price":11.475,"volume":3400}
{"time":"2009-05-07 18:10:20","price":11.475,"volume":2000}
{"time":"2009-05-07 18:10:20","price":11.475,"volume":4124}
{"time":"2009-05-07 18:10:20","price":11.475,"volume":84}
{"time":"2009-05-07 18:10:20","price":11.475,"volume":4000}
{"time":"2009-05-07 18:10:20","price":11.475,"volume":15592}
{"time":"2009-05-07 18:10:31","price":11.48,"volume":600}
{"time":"2009-05-07 18:10:35","price":11.48,"volume":400}
{"time":"2009-05-07 18:10:35","price":11.48,"volume":2200}
{"time":"2009-05-07 18:10:35","price":11.48,"volume":5678}
{"time":"2009-05-07 18:10:35","price":11.48,"volume":3876}
{"time":"2009-05-07 18:10:35","price":11.48,"volume":7752}
{"time":"2009-05-07 18:10:35","price":11.475,"volume":902}
{"time":"2009-05-07 18:10:37","price":11.475,"volume":598}
{"time":"2009-05-07 18:10:37","price":11.475,"volume":50}
{"time":"2009-05-07 18:10:37","price":11.475,"volume":768}
{"time":"2009-05-07 18:10:37","price":11.475,"volume":1530}
{"time":"2009-05-07 18:10:50","price":11.48,"volume":4622}
{"time":"2009-05-07 18:10:52","price":11.48,"volume":2000}
{"time":"2009-05-07 18:10:52","price":11.48,"volume":2932}
{"time":"2009-05-07 18:10:52","price":11.48,"volume":2400}
{"time":"2009-05-07 18:10:52","price":11.48,"volume":2066}
{"time":"2009-05-07 18:10:52","price":11.48,"volume":2000}
{"time":"2009-05-07 18:10:52","price":11.48,"volume":800}
{"time":"2009-05-07 18:10:52","price":11.48,"volume":10104}
{"time":"2009-05-07 18:10:55","price":11.48,"volume":9554}
{"time":"2009-05-07 18:11:08","price":11.48,"volume":600}
{"time":"2009-05-07 18:11:33","price":11.48,"volume":1400}
{"time":"2009-05-07 18:11:33","price":11.48,"volume":7554}
{"time":"2009-05-07 18:11:33","price":11.48,"volume":850}
{"time":"2009-05-07 18:11:33","price":11.48,"volume":1800}
{"time":"2009-05-07 18:11:33","price":11.48,"volume":200}
{"time":"2009-05-07 18:11:33","price":11.48,"volume":1600}
{"time":"2009-05-07 18:11:33","price":11.48,"volume":550}
{"time":"2009-05-07 18:11:33","price":11.48,"volume":726}
{"time":"2009-05-07 18:11:35","price":11.48,"volume":1310}
{"time":"2009-05-07 18:11:35","price":11.48,"volume":690}
{"time":"2009-05-07 18:11:36","price":11.48,"volume":3310}
{"time":"2009-05-07 18:11:36","price":11.48,"volume":6690}
{"time":"2009-05-07 18:11:36","price":11.48,"volume":1200}
{"time":"2009-05-07 18:11:36","price":11.48,"volume":1664}
{"time":"2009-05-07 18:11:36","price":11.48,"volume":4400}
{"time":"2009-05-07 18:11:37","price":11.48,"volume":200}
{"time":"2009-05-07 18:11:37","price":11.48,"volume":250}
{"time":"2009-05-07 18:11:37","price":11.48,"volume":200}
{"time":"2009-05-07 18:11:37","price":11.48,"volume":800}
{"time":"2009-05-07 18:11:37","price":11.48,"volume":1000}
{"time":"2009-05-07 18:11:37","price":11.48,"volume":4236}
{"time":"2009-05-07 18:11:37","price":11.48,"volume":210}
{"time":"2009-05-07 18:11:37","price":11.48,"volume":2658}
{"time":"2009-05-07 18:11:37","price":11.48,"volume":1600}
{"time":"2009-05-07 18:11:37","price":11.48,"volume":2380}
{"time":"2009-05-07 18:11:37","price":11.48,"volume":800}
{"time":"2009-05-07 18:11:37","price":11.48,"volume":400}
{"time":"2009-05-07 18:11:38","price":11.48,"volume":1240}
{"time":"2009-05-07 18:11:38","price":11.485,"volume":3144}
{"time":"2009-05-07 18:11:39","price":11.48,"volume":2200}
{"time":"2009-05-07 18:11:39","price":11.485,"volume":4200}
{"time":"2009-05-07 18:11:39","price":11.485,"volume":32256}
{"time":"2009-05-07 18:11:44","price":11.49,"volume":1134}
{"time":"2009-05-07 18:11:44","price":11.49,"volume":2762}
{"time":"2009-05-07 18:11:44","price":11.49,"volume":2000}
{"time":"2009-05-07 18:11:44","price":11.49,"volume":1000}
{"time":"2009-05-07 18:11:44","price":11.49,"volume":2766}
{"time":"2009-05-07 18:11:51","price":11.49,"volume":1234}
{"time":"2009-05-07 18:11:51","price":11.49,"volume":2000}
{"time":"2009-05-07 18:11:51","price":11.49,"volume":80}
{"time":"2009-05-07 18:11:51","price":11.49,"volume":2150}
{"time":"2009-05-07 18:11:51","price":11.49,"volume":4000}
{"time":"2009-05-07 18:11:51","price":11.49,"volume":8676}
{"time":"2009-05-07 18:11:54","price":11.495,"volume":8112}
{"time":"2009-05-07 18:11:55","price":11.49,"volume":460}
{"time":"2009-05-07 18:11:56","price":11.48,"volume":1200}
{"time":"2009-05-07 18:11:56","price":11.48,"volume":2800}
{"time":"2009-05-07 18:11:56","price":11.485,"volume":3058}
{"time":"2009-05-07 18:12:08","price":11.49,"volume":400}
{"time":"2009-05-07 18:12:10","price":11.49,"volume":8580}
{"time":"2009-05-07 18:12:10","price":11.49,"volume":1812}
{"time":"2009-05-07 18:12:14","price":11.495,"volume":1888}
{"time":"2009-05-07 18:12:14","price":11.495,"volume":3000}
{"time":"2009-05-07 18:12:14","price":11.495,"volume":4332}
{"time":"2009-05-07 18:12:18","price":11.49,"volume":3000}
{"time":"2009-05-07 18:12:18","price":11.49,"volume":136}
{"time":"2009-05-07 18:12:32","price":11.49,"volume":400}
{"time":"2009-05-07 18:12:34","price":11.49,"volume":3000}
{"time":"2009-05-07 18:12:53","price":11.49,"volume":2762}
{"time":"2009-05-07 18:12:53","price":11.49,"volume":368}
{"time":"2009-05-07 18:12:54","price":11.495,"volume":4626}
{"time":"2009-05-07 18:12:57","price":11.495,"volume":8652}
{"time":"2009-05-07 18:12:57","price":11.495,"volume":2048}
{"time":"2009-05-07 18:13:17","price":11.49,"volume":2832}
{"time":"2009-05-07 18:13:17","price":11.485,"volume":7168}
{"time":"2009-05-07 18:13:17","price":11.495,"volume":46}
{"time":"2009-05-07 18:13:17","price":11.495,"volume":3400}
{"time":"2009-05-07 18:13:28","price":11.495,"volume":2400}
{"time":"2009-05-07 18:13:28","price":11.495,"volume":358}
{"time":"2009-05-07 18:13:32","price":11.5,"volume":10080}
{"time":"2009-05-07 18:13:32","price":11.5,"volume":20000}
{"time":"2009-05-07 18:13:32","price":11.5,"volume":2000}
{"time":"2009-05-07 18:13:32","price":11.5,"volume":1600}
{"time":"2009-05-07 18:13:32","price":11.5,"volume":10000}
{"time":"2009-05-07 18:13:32","price":11.5,"volume":10000}
{"time":"2009-05-07 18:13:32","price":11.5,"volume":4000}
{"time":"2009-05-07 18:13:32","price":11.5,"volume":3000}
{"time":"2009-05-07 18:13:32","price":11.5,"volume":8800}
{"time":"2009-05-07 18:13:32","price":11.5,"volume":30520}
{"time":"2009-05-07 18:13:33","price":11.495,"volume":376}
{"time":"2009-05-07 18:13:33","price":11.49,"volume":260}
{"time":"2009-05-07 18:13:34","price":11.495,"volume":1224}
{"time":"2009-05-07 18:13:43","price":11.495,"volume":200}
{"time":"2009-05-07 18:13:43","price":11.495,"volume":1800}
{"time":"2009-05-07 18:13:48","price":11.495,"volume":400}
{"time":"2009-05-07 18:13:48","price":11.495,"volume":444}
{"time":"2009-05-07 18:13:48","price":11.495,"volume":1356}
{"time":"2009-05-07 18:13:54","price":11.5,"volume":9800}
{"time":"2009-05-07 18:13:59","price":11.5,"volume":200}
{"time":"2009-05-07 18:14:00","price":11.495,"volume":4588}
{"time":"2009-05-07 18:14:02","price":11.5,"volume":6056}
{"time":"2009-05-07 18:14:03","price":11.5,"volume":3132}
{"time":"2009-05-07 18:14:05","price":11.5,"volume":492}
{"time":"2009-05-07 18:14:05","price":11.5,"volume":300}
{"time":"2009-05-07 18:14:05","price":11.5,"volume":2400}
{"time":"2009-05-07 18:14:05","price":11.5,"volume":2000}
{"time":"2009-05-07 18:14:05","price":11.5,"volume":6000}
{"time":"2009-05-07 18:14:05","price":11.5,"volume":2000}
{"time":"2009-05-07 18:14:05","price":11.5,"volume":2200}
{"time":"2009-05-07 18:14:05","price":11.5,"volume":332}
{"time":"2009-05-07 18:14:05","price":11.5,"volume":6000}
{"time":"2009-05-07 18:14:05","price":11.5,"volume":17870}
{"time":"2009-05-07 18:14:05","price":11.5,"volume":1000}
{"time":"2009-05-07 18:14:05","price":11.5,"volume":17000}
{"time":"2009-05-07 18:14:05","price":11.5,"volume":48310}
{"time":"2009-05-07 18:14:05","price":11.5,"volume":1690}
{"time":"2009-05-07 18:14:06","price":11.5,"volume":3564}
{"time":"2009-05-07 18:14:07","price":11.505,"volume":2000}
{"time":"2009-05-07 18:14:07","price":11.505,"volume":2502}
{"time":"2009-05-07 18:14:07","price":11.505,"volume":994}
{"time":"2009-05-07 18:14:08","price":11.505,"volume":800}
{"time":"2009-05-07 18:14:08","price":11.5,"volume":10400}
{"time":"2009-05-07 18:14:09","price":11.505,"volume":1512}
{"time":"2009-05-07 18:14:11","price":11.505,"volume":88}
{"time":"2009-05-07 18:14:11","price":11.505,"volume":2912}
{"time":"2009-05-07 18:14:15","price":11.51,"volume":6000}
{"time":"2009-05-07 18:14:15","price":11.51,"volume":2840}
{"time":"2009-05-07 18:14:27","price":11.51,"volume":10000}
{"time":"2009-05-07 18:14:32","price":11.505,"volume":400}
{"time":"2009-05-07 18:14:38","price":11.505,"volume":3132}
{"time":"2009-05-07 18:14:38","price":11.505,"volume":9722}
{"time":"2009-05-07 18:14:56","price":11.505,"volume":800}
{"time":"2009-05-07 18:14:57","price":11.505,"volume":926}
{"time":"2009-05-07 18:14:58","price":11.505,"volume":688}
{"time":"2009-05-07 18:14:58","price":11.505,"volume":8338}
{"time":"2009-05-07 18:14:58","price":11.505,"volume":3784}
{"time":"2009-05-07 18:14:58","price":11.505,"volume":424}
{"time":"2009-05-07 18:14:59","price":11.505,"volume":1776}
{"time":"2009-05-07 18:14:59","price":11.505,"volume":2094}
{"time":"2009-05-07 18:14:59","price":11.505,"volume":2920}
{"time":"2009-05-07 18:14:59","price":11.51,"volume":7160}
{"time":"2009-05-07 18:14:59","price":11.51,"volume":2000}
{"time":"2009-05-07 18:14:59","price":11.51,"volume":660}
{"time":"2009-05-07 18:14:59","price":11.51,"volume":2000}
{"time":"2009-05-07 18:14:59","price":11.51,"volume":492}
{"time":"2009-05-07 18:14:59","price":11.51,"volume":4638}
{"time":"2009-05-07 18:14:59","price":11.51,"volume":8148}
{"time":"2009-05-07 18:14:59","price":11.51,"volume":2000}
{"time":"2009-05-07 18:14:59","price":11.51,"volume":15852}
{"time":"2009-05-07 18:15:11","price":11.51,"volume":2400}
{"time":"2009-05-07 18:15:11","price":11.51,"volume":2600}
{"time":"2009-05-07 18:15:14","price":11.515,"volume":9350}
{"time":"2009-05-07 18:15:20","price":11.515,"volume":650}
{"time":"2009-05-07 18:15:20","price":11.515,"volume":150}
{"time":"2009-05-07 18:15:22","price":11.515,"volume":2050}
{"time":"2009-05-07 18:15:22","price":11.515,"volume":4202}
{"time":"2009-05-07 18:15:22","price":11.515,"volume":22}
{"time":"2009-05-07 18:15:24","price":11.515,"volume":30000}
{"time":"2009-05-07 18:15:25","price":11.51,"volume":1200}
{"time":"2009-05-07 18:15:25","price":11.51,"volume":4504}
{"time":"2009-05-07 18:15:25","price":11.51,"volume":2000}
{"time":"2009-05-07 18:15:25","price":11.51,"volume":2000}
{"time":"2009-05-07 18:15:25","price":11.51,"volume":1000}
{"time":"2009-05-07 18:15:25","price":11.515,"volume":2874}
{"time":"2009-05-07 18:15:26","price":11.515,"volume":3600}
{"time":"2009-05-07 18:15:35","price":11.515,"volume":2200}
{"time":"2009-05-07 18:15:35","price":11.515,"volume":6538}
{"time":"2009-05-07 18:15:39","price":11.51,"volume":4000}
{"time":"2009-05-07 18:15:44","price":11.515,"volume":400}
{"time":"2009-05-07 18:15:50","price":11.515,"volume":3062}
{"time":"2009-05-07 18:15:50","price":11.515,"volume":206}
{"time":"2009-05-07 18:15:51","price":11.515,"volume":2200}
{"time":"2009-05-07 18:15:54","price":11.52,"volume":8428}
{"time":"2009-05-07 18:16:02","price":11.515,"volume":1600}
{"time":"2009-05-07 18:16:09","price":11.52,"volume":400}
{"time":"2009-05-07 18:16:11","price":11.515,"volume":400}
{"time":"2009-05-07 18:16:11","price":11.515,"volume":1400}
{"time":"2009-05-07 18:16:14","price":11.515,"volume":2600}
{"time":"2009-05-07 18:16:14","price":11.515,"volume":1400}
{"time":"2009-05-07 18:16:14","price":11.515,"volume":3600}
{"time":"2009-05-07 18:16:14","price":11.52,"volume":7348}
{"time":"2009-05-07 18:16:15","price":11.52,"volume":3168}
{"time":"2009-05-07 18:16:16","price":11.515,"volume":2200}
{"time":"2009-05-07 18:16:17","price":11.52,"volume":656}
{"time":"2009-05-07 18:16:17","price":11.52,"volume":8400}
{"time":"2009-05-07 18:16:21","price":11.515,"volume":1200}
{"time":"2009-05-07 18:16:21","price":11.515,"volume":600}
{"time":"2009-05-07 18:16:26","price":11.515,"volume":2192}
{"time":"2009-05-07 18:16:28","price":11.515,"volume":8}
{"time":"2009-05-07 18:16:28","price":11.52,"volume":1600}
{"time":"2009-05-07 18:16:28","price":11.52,"volume":2000}
{"time":"2009-05-07 18:16:28","price":11.52,"volume":800}
{"time":"2009-05-07 18:16:28","price":11.52,"volume":2000}
{"time":"2009-05-07 18:16:28","price":11.52,"volume":600}
{"time":"2009-05-07 18:16:28","price":11.52,"volume":2000}
{"time":"2009-05-07 18:16:28","price":11.52,"volume":32000}
{"time":"2009-05-07 18:16:28","price":11.52,"volume":2534}
{"time":"2009-05-07 18:16:28","price":11.52,"volume":12000}
{"time":"2009-05-07 18:16:28","price":11.52,"volume":1916}
{"time":"2009-05-07 18:16:28","price":11.52,"volume":3000}
{"time":"2009-05-07 18:16:28","price":11.52,"volume":28000}
{"time":"2009-05-07 18:16:29","price":11.52,"volume":2054}
{"time":"2009-05-07 18:16:29","price":11.52,"volume":1578}
{"time":"2009-05-07 18:16:29","price":11.52,"volume":1142}
{"time":"2009-05-07 18:16:31","price":11.525,"volume":14186}
{"time":"2009-05-07 18:16:34","price":11.525,"volume":5814}
{"time":"2009-05-07 18:16:34","price":11.525,"volume":3000}
{"time":"2009-05-07 18:16:34","price":11.525,"volume":760}
{"time":"2009-05-07 18:16:40","price":11.525,"volume":3218}
{"time":"2009-05-07 18:16:43","price":11.525,"volume":528}
{"time":"2009-05-07 18:16:43","price":11.525,"volume":2200}
{"time":"2009-05-07 18:16:43","price":11.525,"volume":13938}
{"time":"2009-05-07 18:16:43","price":11.53,"volume":4000}
{"time":"2009-05-07 18:16:43","price":11.53,"volume":2000}
{"time":"2009-05-07 18:16:43","price":11.53,"volume":30000}
{"time":"2009-05-07 18:16:43","price":11.53,"volume":6000}
{"time":"2009-05-07 18:16:43","price":11.53,"volume":2136}
{"time":"2009-05-07 18:16:43","price":11.53,"volume":5800}
{"time":"2009-05-07 18:16:43","price":11.53,"volume":4076}
{"time":"2009-05-07 18:16:43","price":11.53,"volume":1932}
{"time":"2009-05-07 18:16:43","price":11.535,"volume":1630}
{"time":"2009-05-07 18:16:43","price":11.535,"volume":1370}
{"time":"2009-05-07 18:16:48","price":11.53,"volume":2200}
{"time":"2009-05-07 18:16:53","price":11.53,"volume":538}
{"time":"2009-05-07 18:16:53","price":11.53,"volume":184}
{"time":"2009-05-07 18:16:54","price":11.53,"volume":78}
{"time":"2009-05-07 18:16:56","price":11.535,"volume":9296}
{"time":"2009-05-07 18:16:56","price":11.53,"volume":4108}
{"time":"2009-05-07 18:16:56","price":11.53,"volume":15892}
{"time":"2009-05-07 18:16:57","price":11.53,"volume":12052}
{"time":"2009-05-07 18:16:57","price":11.53,"volume":2000}
{"time":"2009-05-07 18:16:57","price":11.53,"volume":942}
{"time":"2009-05-07 18:16:57","price":11.53,"volume":13582}
{"time":"2009-05-07 18:16:57","price":11.53,"volume":4196}
{"time":"2009-05-07 18:16:59","price":11.525,"volume":1088}
{"time":"2009-05-07 18:17:05","price":11.53,"volume":3194}
{"time":"2009-05-07 18:17:09","price":11.53,"volume":400}
{"time":"2009-05-07 18:17:10","price":11.53,"volume":2200}
{"time":"2009-05-07 18:17:10","price":11.53,"volume":2856}
{"time":"2009-05-07 18:17:10","price":11.53,"volume":5200}
{"time":"2009-05-07 18:17:10","price":11.53,"volume":2000}
{"time":"2009-05-07 18:17:14","price":11.535,"volume":9334}
{"time":"2009-05-07 18:17:14","price":11.535,"volume":3000}
{"time":"2009-05-07 18:17:14","price":11.535,"volume":7666}
{"time":"2009-05-07 18:17:14","price":11.53,"volume":4000}
{"time":"2009-05-07 18:17:14","price":11.535,"volume":9302}
{"time":"2009-05-07 18:17:16","price":11.535,"volume":3032}
{"time":"2009-05-07 18:17:16","price":11.535,"volume":16968}
{"time":"2009-05-07 18:17:18","price":11.535,"volume":2000}
{"time":"2009-05-07 18:17:19","price":11.535,"volume":3032}
{"time":"2009-05-07 18:17:19","price":11.535,"volume":200}
{"time":"2009-05-07 18:17:19","price":11.535,"volume":16768}
{"time":"2009-05-07 18:17:21","price":11.535,"volume":20000}
{"time":"2009-05-07 18:17:21","price":11.535,"volume":23232}
{"time":"2009-05-07 18:17:24","price":11.535,"volume":1000}
{"time":"2009-05-07 18:17:24","price":11.535,"volume":1400}
{"time":"2009-05-07 18:17:26","price":11.535,"volume":1000}
{"time":"2009-05-07 18:17:26","price":11.535,"volume":2000}
{"time":"2009-05-07 18:17:28","price":11.535,"volume":1000}
{"time":"2009-05-07 18:17:28","price":11.535,"volume":2}
{"time":"2009-05-07 18:17:28","price":11.535,"volume":998}
{"time":"2009-05-07 18:17:28","price":11.535,"volume":2014}
{"time":"2009-05-07 18:17:33","price":11.535,"volume":1000}
{"time":"2009-05-07 18:17:33","price":11.535,"volume":1000}
{"time":"2009-05-07 18:17:33","price":11.535,"volume":600}
{"time":"2009-05-07 18:17:34","price":11.535,"volume":400}
{"time":"2009-05-07 18:17:34","price":11.535,"volume":7192}
{"time":"2009-05-07 18:17:34","price":11.535,"volume":400}
{"time":"2009-05-07 18:17:34","price":11.535,"volume":600}
{"time":"2009-05-07 18:17:34","price":11.535,"volume":800}
{"time":"2009-05-07 18:17:37","price":11.535,"volume":2000}
{"time":"2009-05-07 18:17:37","price":11.535,"volume":2200}
{"time":"2009-05-07 18:17:37","price":11.535,"volume":8876}
{"time":"2009-05-07 18:17:37","price":11.535,"volume":1160}
{"time":"2009-05-07 18:17:38","price":11.535,"volume":5442}
{"time":"2009-05-07 18:17:43","price":11.535,"volume":5702}
{"time":"2009-05-07 18:17:46","price":11.535,"volume":2000}
{"time":"2009-05-07 18:17:46","price":11.535,"volume":200}
{"time":"2009-05-07 18:17:47","price":11.535,"volume":200}
{"time":"2009-05-07 18:17:54","price":11.535,"volume":2000}
{"time":"2009-05-07 18:17:54","price":11.535,"volume":2200}
{"time":"2009-05-07 18:17:59","price":11.535,"volume":2404}
{"time":"2009-05-07 18:18:08","price":11.535,"volume":86}
{"time":"2009-05-07 18:18:15","price":11.535,"volume":3296}
{"time":"2009-05-07 18:18:15","price":11.535,"volume":4214}
{"time":"2009-05-07 18:18:15","price":11.535,"volume":800}
{"time":"2009-05-07 18:18:15","price":11.535,"volume":106}
{"time":"2009-05-07 18:18:15","price":11.535,"volume":3134}
{"time":"2009-05-07 18:18:16","price":11.535,"volume":608}
{"time":"2009-05-07 18:18:21","price":11.535,"volume":400}
{"time":"2009-05-07 18:18:21","price":11.535,"volume":316}
{"time":"2009-05-07 18:18:22","price":11.53,"volume":10000}
{"time":"2009-05-07 18:18:23","price":11.53,"volume":5984}
{"time":"2009-05-07 18:18:23","price":11.53,"volume":3656}
{"time":"2009-05-07 18:18:23","price":11.53,"volume":356}
{"time":"2009-05-07 18:18:23","price":11.53,"volume":7882}
{"time":"2009-05-07 18:18:25","price":11.53,"volume":4000}
{"time":"2009-05-07 18:18:25","price":11.53,"volume":30000}
{"time":"2009-05-07 18:18:28","price":11.53,"volume":28642}
{"time":"2009-05-07 18:18:28","price":11.53,"volume":316}
{"time":"2009-05-07 18:18:28","price":11.53,"volume":40}
{"time":"2009-05-07 18:18:28","price":11.53,"volume":566}
{"time":"2009-05-07 18:18:28","price":11.53,"volume":3076}
{"time":"2009-05-07 18:18:28","price":11.53,"volume":668}
{"time":"2009-05-07 18:18:28","price":11.53,"volume":1200}
{"time":"2009-05-07 18:18:35","price":11.53,"volume":1100}
{"time":"2009-05-07 18:18:35","price":11.53,"volume":4000}
{"time":"2009-05-07 18:18:35","price":11.53,"volume":2200}
{"time":"2009-05-07 18:18:35","price":11.53,"volume":2066}
{"time":"2009-05-07 18:18:40","price":11.53,"volume":3154}
{"time":"2009-05-07 18:18:43","price":11.525,"volume":9060}
{"time":"2009-05-07 18:18:43","price":11.525,"volume":2000}
{"time":"2009-05-07 18:18:44","price":11.53,"volume":600}
{"time":"2009-05-07 18:18:48","price":11.525,"volume":6}
{"time":"2009-05-07 18:18:48","price":11.525,"volume":6}
{"time":"2009-05-07 18:18:48","price":11.525,"volume":60}
{"time":"2009-05-07 18:18:49","price":11.525,"volume":7780}
{"time":"2009-05-07 18:18:49","price":11.525,"volume":10000}
{"time":"2009-05-07 18:18:49","price":11.525,"volume":2984}
{"time":"2009-05-07 18:18:50","price":11.525,"volume":1000}
{"time":"2009-05-07 18:18:50","price":11.525,"volume":6}
{"time":"2009-05-07 18:18:50","price":11.525,"volume":102}
{"time":"2009-05-07 18:18:55","price":11.53,"volume":200}
{"time":"2009-05-07 18:18:55","price":11.53,"volume":1960}
{"time":"2009-05-07 18:18:55","price":11.53,"volume":6000}
{"time":"2009-05-07 18:18:56","price":11.525,"volume":200}
{"time":"2009-05-07 18:18:56","price":11.525,"volume":272}
{"time":"2009-05-07 18:18:56","price":11.525,"volume":1728}
{"time":"2009-05-07 18:18:56","price":11.525,"volume":200}
{"time":"2009-05-07 18:18:56","price":11.525,"volume":200}
{"time":"2009-05-07 18:19:05","price":11.525,"volume":2240}
{"time":"2009-05-07 18:19:05","price":11.525,"volume":986}
{"time":"2009-05-07 18:19:14","price":11.53,"volume":3600}
{"time":"2009-05-07 18:19:14","price":11.53,"volume":5776}
{"time":"2009-05-07 18:19:14","price":11.53,"volume":466}
{"time":"2009-05-07 18:19:15","price":11.52,"volume":400}
{"time":"2009-05-07 18:19:15","price":11.52,"volume":584}
{"time":"2009-05-07 18:19:15","price":11.52,"volume":1800}
{"time":"2009-05-07 18:19:17","price":11.52,"volume":200}
{"time":"2009-05-07 18:19:17","price":11.52,"volume":1000}
{"time":"2009-05-07 18:19:17","price":11.52,"volume":7216}
{"time":"2009-05-07 18:19:21","price":11.525,"volume":400}
{"time":"2009-05-07 18:19:25","price":11.525,"volume":542}
{"time":"2009-05-07 18:19:27","price":11.525,"volume":1258}
{"time":"2009-05-07 18:19:29","price":11.52,"volume":1764}
{"time":"2009-05-07 18:19:29","price":11.52,"volume":1340}
{"time":"2009-05-07 18:19:29","price":11.52,"volume":896}
{"time":"2009-05-07 18:19:35","price":11.53,"volume":408}
{"time":"2009-05-07 18:19:35","price":11.53,"volume":7914}
{"time":"2009-05-07 18:19:36","price":11.53,"volume":1086}
{"time":"2009-05-07 18:19:36","price":11.53,"volume":1600}
{"time":"2009-05-07 18:19:36","price":11.53,"volume":2000}
{"time":"2009-05-07 18:19:36","price":11.53,"volume":1000}
{"time":"2009-05-07 18:19:36","price":11.53,"volume":5512}
{"time":"2009-05-07 18:19:36","price":11.53,"volume":2200}
{"time":"2009-05-07 18:19:36","price":11.53,"volume":2000}
{"time":"2009-05-07 18:19:36","price":11.53,"volume":1768}
{"time":"2009-05-07 18:19:36","price":11.535,"volume":3188}
{"time":"2009-05-07 18:19:39","price":11.53,"volume":23878}
{"time":"2009-05-07 18:19:42","price":11.53,"volume":4354}
{"time":"2009-05-07 18:19:42","price":11.53,"volume":840}
{"time":"2009-05-07 18:19:42","price":11.53,"volume":2800}
{"time":"2009-05-07 18:19:44","price":11.535,"volume":600}
{"time":"2009-05-07 18:19:44","price":11.53,"volume":17196}
{"time":"2009-05-07 18:19:45","price":11.53,"volume":7786}
{"time":"2009-05-07 18:19:47","price":11.53,"volume":2218}
{"time":"2009-05-07 18:19:47","price":11.53,"volume":17782}
{"time":"2009-05-07 18:19:48","price":11.53,"volume":2284}
{"time":"2009-05-07 18:19:48","price":11.53,"volume":27716}
{"time":"2009-05-07 18:19:48","price":11.53,"volume":22284}
{"time":"2009-05-07 18:19:51","price":11.53,"volume":2000}
{"time":"2009-05-07 18:19:53","price":11.535,"volume":2780}
{"time":"2009-05-07 18:19:54","price":11.535,"volume":8836}
{"time":"2009-05-07 18:20:00","price":11.53,"volume":20000}
{"time":"2009-05-07 18:20:00","price":11.53,"volume":400}
{"time":"2009-05-07 18:20:00","price":11.53,"volume":238}
{"time":"2009-05-07 18:20:02","price":11.53,"volume":4000}
{"time":"2009-05-07 18:20:09","price":11.53,"volume":2000}
{"time":"2009-05-07 18:20:14","price":11.535,"volume":138}
{"time":"2009-05-07 18:20:14","price":11.535,"volume":9832}
{"time":"2009-05-07 18:20:19","price":11.53,"volume":1762}
{"time":"2009-05-07 18:20:19","price":11.53,"volume":5372}
{"time":"2009-05-07 18:20:19","price":11.53,"volume":12}
{"time":"2009-05-07 18:20:22","price":11.535,"volume":6506}
{"time":"2009-05-07 18:20:22","price":11.535,"volume":2538}
{"time":"2009-05-07 18:20:22","price":11.53,"volume":8000}
{"time":"2009-05-07 18:20:25","price":11.53,"volume":2200}
{"time":"2009-05-07 18:20:30","price":11.535,"volume":6454}
{"time":"2009-05-07 18:20:30","price":11.535,"volume":340}
{"time":"2009-05-07 18:20:33","price":11.53,"volume":200}
{"time":"2009-05-07 18:20:34","price":11.535,"volume":1660}
{"time":"2009-05-07 18:20:34","price":11.535,"volume":360}
{"time":"2009-05-07 18:20:34","price":11.535,"volume":2026}
{"time":"2009-05-07 18:20:34","price":11.535,"volume":1440}
{"time":"2009-05-07 18:20:34","price":11.535,"volume":1400}
{"time":"2009-05-07 18:20:34","price":11.535,"volume":2256}
{"time":"2009-05-07 18:20:39","price":11.535,"volume":3230}
{"time":"2009-05-07 18:20:39","price":11.53,"volume":13284}
{"time":"2009-05-07 18:20:39","price":11.53,"volume":12666}
{"time":"2009-05-07 18:20:39","price":11.53,"volume":4000}
{"time":"2009-05-07 18:20:39","price":11.53,"volume":50}
{"time":"2009-05-07 18:20:39","price":11.535,"volume":600}
{"time":"2009-05-07 18:20:43","price":11.535,"volume":600}
{"time":"2009-05-07 18:20:45","price":11.535,"volume":600}
{"time":"2009-05-07 18:20:53","price":11.535,"volume":642}
{"time":"2009-05-07 18:20:53","price":11.535,"volume":2912}
{"time":"2009-05-07 18:20:54","price":11.535,"volume":7088}
{"time":"2009-05-07 18:20:54","price":11.535,"volume":2312}
{"time":"2009-05-07 18:21:08","price":11.53,"volume":2450}
{"time":"2009-05-07 18:21:08","price":11.53,"volume":550}
{"time":"2009-05-07 18:21:09","price":11.535,"volume":4000}
{"time":"2009-05-07 18:21:13","price":11.53,"volume":1580}
{"time":"2009-05-07 18:21:13","price":11.53,"volume":3444}
{"time":"2009-05-07 18:21:13","price":11.53,"volume":3390}
{"time":"2009-05-07 18:21:13","price":11.53,"volume":1586}
{"time":"2009-05-07 18:21:14","price":11.535,"volume":3688}
{"time":"2009-05-07 18:21:14","price":11.535,"volume":5662}
{"time":"2009-05-07 18:21:15","price":11.535,"volume":1046}
{"time":"2009-05-07 18:21:15","price":11.535,"volume":2428}
{"time":"2009-05-07 18:21:15","price":11.535,"volume":20000}
{"time":"2009-05-07 18:21:21","price":11.53,"volume":1600}
{"time":"2009-05-07 18:21:22","price":11.535,"volume":400}
{"time":"2009-05-07 18:21:27","price":11.535,"volume":2594}
{"time":"2009-05-07 18:21:33","price":11.535,"volume":838}
{"time":"2009-05-07 18:21:33","price":11.535,"volume":400}
{"time":"2009-05-07 18:21:34","price":11.535,"volume":3942}
{"time":"2009-05-07 18:21:39","price":11.535,"volume":3114}
{"time":"2009-05-07 18:21:39","price":11.535,"volume":338}
{"time":"2009-05-07 18:21:49","price":11.535,"volume":600}
{"time":"2009-05-07 18:21:49","price":11.535,"volume":220}
{"time":"2009-05-07 18:21:52","price":11.53,"volume":1432}
{"time":"2009-05-07 18:21:52","price":11.53,"volume":1410}
{"time":"2009-05-07 18:21:52","price":11.53,"volume":450}
{"time":"2009-05-07 18:21:52","price":11.53,"volume":2608}
{"time":"2009-05-07 18:21:52","price":11.53,"volume":1894}
{"time":"2009-05-07 18:21:52","price":11.53,"volume":490}
{"time":"2009-05-07 18:21:52","price":11.53,"volume":3442}
{"time":"2009-05-07 18:21:52","price":11.53,"volume":2704}
{"time":"2009-05-07 18:21:52","price":11.53,"volume":2876}
{"time":"2009-05-07 18:21:54","price":11.53,"volume":1720}
{"time":"2009-05-07 18:22:03","price":11.53,"volume":2390}
{"time":"2009-05-07 18:22:16","price":11.535,"volume":3308}
{"time":"2009-05-07 18:22:19","price":11.535,"volume":2400}
{"time":"2009-05-07 18:22:19","price":11.535,"volume":228}
{"time":"2009-05-07 18:22:19","price":11.535,"volume":2400}
{"time":"2009-05-07 18:22:29","price":11.54,"volume":600}
{"time":"2009-05-07 18:22:43","price":11.535,"volume":3514}
{"time":"2009-05-07 18:22:43","price":11.535,"volume":600}
{"time":"2009-05-07 18:22:43","price":11.535,"volume":2886}
{"time":"2009-05-07 18:22:43","price":11.54,"volume":1400}
{"time":"2009-05-07 18:22:43","price":11.54,"volume":5014}
{"time":"2009-05-07 18:22:44","price":11.54,"volume":7288}
{"time":"2009-05-07 18:22:47","price":11.535,"volume":4734}
{"time":"2009-05-07 18:22:55","price":11.54,"volume":6834}
{"time":"2009-05-07 18:23:01","price":11.535,"volume":3246}
{"time":"2009-05-07 18:23:01","price":11.53,"volume":2084}
{"time":"2009-05-07 18:23:01","price":11.53,"volume":20000}
{"time":"2009-05-07 18:23:01","price":11.53,"volume":5820}
{"time":"2009-05-07 18:23:03","price":11.54,"volume":20864}
{"time":"2009-05-07 18:23:03","price":11.54,"volume":80}
{"time":"2009-05-07 18:23:03","price":11.54,"volume":5000}
{"time":"2009-05-07 18:23:03","price":11.54,"volume":2000}
{"time":"2009-05-07 18:23:03","price":11.54,"volume":5696}
{"time":"2009-05-07 18:23:03","price":11.54,"volume":6142}
{"time":"2009-05-07 18:23:04","price":11.54,"volume":3530}
{"time":"2009-05-07 18:23:08","price":11.54,"volume":4000}
{"time":"2009-05-07 18:23:08","price":11.54,"volume":3000}
{"time":"2009-05-07 18:23:14","price":11.545,"volume":9530}
{"time":"2009-05-07 18:23:21","price":11.545,"volume":400}
{"time":"2009-05-07 18:23:22","price":11.545,"volume":800}
{"time":"2009-05-07 18:23:22","price":11.545,"volume":200}
{"time":"2009-05-07 18:23:23","price":11.545,"volume":400}
{"time":"2009-05-07 18:23:23","price":11.545,"volume":200}
{"time":"2009-05-07 18:23:23","price":11.545,"volume":200}
{"time":"2009-05-07 18:23:23","price":11.545,"volume":200}
{"time":"2009-05-07 18:23:23","price":11.545,"volume":200}
{"time":"2009-05-07 18:23:23","price":11.545,"volume":200}
{"time":"2009-05-07 18:23:24","price":11.545,"volume":400}
{"time":"2009-05-07 18:23:24","price":11.545,"volume":1742}
{"time":"2009-05-07 18:23:24","price":11.545,"volume":1400}
{"time":"2009-05-07 18:23:24","price":11.545,"volume":200}
{"time":"2009-05-07 18:23:24","price":11.545,"volume":1200}
{"time":"2009-05-07 18:23:24","price":11.545,"volume":600}
{"time":"2009-05-07 18:23:24","price":11.545,"volume":200}
{"time":"2009-05-07 18:23:24","price":11.545,"volume":1800}
{"time":"2009-05-07 18:23:24","price":11.545,"volume":19658}
{"time":"2009-05-07 18:23:24","price":11.545,"volume":5748}
{"time":"2009-05-07 18:23:24","price":11.545,"volume":11994}
{"time":"2009-05-07 18:23:24","price":11.545,"volume":4200}
{"time":"2009-05-07 18:23:24","price":11.545,"volume":2270}
{"time":"2009-05-07 18:23:24","price":11.545,"volume":23530}
{"time":"2009-05-07 18:23:24","price":11.545,"volume":6470}
{"time":"2009-05-07 18:23:25","price":11.55,"volume":1796}
{"time":"2009-05-07 18:23:25","price":11.55,"volume":280}
{"time":"2009-05-07 18:23:25","price":11.55,"volume":20}
{"time":"2009-05-07 18:23:25","price":11.55,"volume":150}
{"time":"2009-05-07 18:23:25","price":11.55,"volume":1730}
{"time":"2009-05-07 18:23:31","price":11.55,"volume":400}
{"time":"2009-05-07 18:23:34","price":11.545,"volume":2000}
{"time":"2009-05-07 18:23:34","price":11.55,"volume":50000}
{"time":"2009-05-07 18:23:34","price":11.55,"volume":8214}
{"time":"2009-05-07 18:23:35","price":11.55,"volume":268}
{"time":"2009-05-07 18:23:35","price":11.55,"volume":13388}
{"time":"2009-05-07 18:23:35","price":11.55,"volume":10000}
{"time":"2009-05-07 18:23:35","price":11.55,"volume":10000}
{"time":"2009-05-07 18:23:35","price":11.55,"volume":2000}
{"time":"2009-05-07 18:23:35","price":11.55,"volume":40}
{"time":"2009-05-07 18:23:35","price":11.55,"volume":20000}
{"time":"2009-05-07 18:23:35","price":11.55,"volume":400}
{"time":"2009-05-07 18:23:35","price":11.55,"volume":31150}
{"time":"2009-05-07 18:23:37","price":11.555,"volume":5348}
{"time":"2009-05-07 18:23:37","price":11.55,"volume":10000}
{"time":"2009-05-07 18:23:37","price":11.55,"volume":10000}
{"time":"2009-05-07 18:23:39","price":11.55,"volume":10000}
{"time":"2009-05-07 18:23:39","price":11.555,"volume":600}
{"time":"2009-05-07 18:23:45","price":11.55,"volume":6030}
{"time":"2009-05-07 18:23:45","price":11.555,"volume":200}
{"time":"2009-05-07 18:23:51","price":11.555,"volume":3356}
{"time":"2009-05-07 18:23:54","price":11.555,"volume":8000}
{"time":"2009-05-07 18:23:54","price":11.555,"volume":1636}
{"time":"2009-05-07 18:23:56","price":11.555,"volume":8860}
{"time":"2009-05-07 18:23:56","price":11.555,"volume":5930}
{"time":"2009-05-07 18:23:59","price":11.56,"volume":50}
{"time":"2009-05-07 18:23:59","price":11.555,"volume":5210}
{"time":"2009-05-07 18:23:59","price":11.55,"volume":1436}
{"time":"2009-05-07 18:23:59","price":11.55,"volume":3610}
{"time":"2009-05-07 18:23:59","price":11.55,"volume":50000}
{"time":"2009-05-07 18:23:59","price":11.55,"volume":1282}
{"time":"2009-05-07 18:23:59","price":11.55,"volume":2334}
{"time":"2009-05-07 18:23:59","price":11.55,"volume":200}
{"time":"2009-05-07 18:23:59","price":11.55,"volume":42574}
{"time":"2009-05-07 18:24:00","price":11.55,"volume":2890}
{"time":"2009-05-07 18:24:00","price":11.56,"volume":6610}
{"time":"2009-05-07 18:24:01","price":11.55,"volume":4536}
{"time":"2009-05-07 18:24:01","price":11.55,"volume":2574}
{"time":"2009-05-07 18:24:01","price":11.55,"volume":4000}
{"time":"2009-05-07 18:24:02","price":11.55,"volume":21434}
{"time":"2009-05-07 18:24:02","price":11.55,"volume":3940}
{"time":"2009-05-07 18:24:02","price":11.55,"volume":20164}
{"time":"2009-05-07 18:24:09","price":11.55,"volume":23352}
{"time":"2009-05-07 18:24:15","price":11.555,"volume":9344}
{"time":"2009-05-07 18:24:19","price":11.55,"volume":1600}
{"time":"2009-05-07 18:24:19","price":11.55,"volume":28400}
{"time":"2009-05-07 18:24:28","price":11.555,"volume":40000}
{"time":"2009-05-07 18:24:28","price":11.555,"volume":3600}
{"time":"2009-05-07 18:24:28","price":11.555,"volume":3512}
{"time":"2009-05-07 18:24:30","price":11.555,"volume":1496}
{"time":"2009-05-07 18:24:32","price":11.555,"volume":3114}
{"time":"2009-05-07 18:24:34","price":11.555,"volume":9634}
{"time":"2009-05-07 18:24:49","price":11.55,"volume":1158}
{"time":"2009-05-07 18:24:49","price":11.55,"volume":1936}
{"time":"2009-05-07 18:24:49","price":11.55,"volume":200}
{"time":"2009-05-07 18:24:49","price":11.545,"volume":2706}
{"time":"2009-05-07 18:24:55","price":11.555,"volume":5756}
{"time":"2009-05-07 18:24:55","price":11.555,"volume":2940}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":538}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":256}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":7616}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":23408}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":28230}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":203818}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":203818}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":53110}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":8000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":9454}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":20616}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":15824}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":19926}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":8300}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":100000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":21884}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":68994}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":4298}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":5702}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":16880}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":3820}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":3340}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":44750}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":334102}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":15198}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":4950}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":1664}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":18352}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":13800}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":71598}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":7440}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":1816}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":2406}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":20218}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":42042}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":216862}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":1126}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":5904}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":13828}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":25180}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":5546}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":98}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":60000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":106}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":9312}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":1436}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":9892}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":658}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":68}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":8020}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":11920}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":470}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":39098}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":2004}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":24128}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":800}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":16000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":10382}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":34000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":10000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":10000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":10000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":10000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":49618}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":382}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":19618}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":15790}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":11314}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":1960}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":484}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":14834}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":10724}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":2244}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":32900}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":714}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":9000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":35526}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":11338}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":1332}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":43040}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":55000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":5278}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":25116}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":1662}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":29200}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":12084}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":13124}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":40000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":30000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":114296}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":1262}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":4666}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":11788}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":52000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":2302}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":23726}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":1894}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":446}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":7620}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":96998}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":30000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":30000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":15382}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":102}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":102}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":6310}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":50864}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":13862}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":9136}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":8000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":1000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":4296}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":72040}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":58088}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":84250}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":77490}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":5000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":2128}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":8000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":2440}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":50000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":1036}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":20000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":20000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":8000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":400}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":50000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":80000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":20000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":20000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":1550}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":20000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":15056}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":4944}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":39582}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":418}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":50000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":40000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":17206}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":2794}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":20000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":46914}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":3086}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":400}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":6000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":13514}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":6486}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":20000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":14514}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":69482}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":10000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":106004}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":18108}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":1200}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":692}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":600}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":20000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":20000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":20000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":15582}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":4418}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":20000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":6000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":6000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":20000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":13010}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":50000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":136990}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":4586}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":25778}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":2000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":32430}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":2400}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":2200}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":16192}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":3808}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":20000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":45620}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":20000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":14380}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":19620}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":380}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":20000}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":41120}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":14320}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":69428}
{"time":"2009-05-07 18:29:55","price":11.525,"volume":10000}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":36}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":1964}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":400}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":13588}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":20346}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":208}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":2216}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":1200}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":78}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":12574}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":920}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":630}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":960}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":20}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":1118}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":17282}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":2320}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":3238}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":6088}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":6920}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":20000}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":13530}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":22416}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":1000}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":1600}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":478}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":54506}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":13586}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":3396}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":3396}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":3396}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":3396}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":4600}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":698}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":400}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":902}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":3098}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":95426}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":8000}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":8296}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":140}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":480}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":2000}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":2000}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":2000}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":1000}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":2000}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":1300}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":600}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":210}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":800}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":600}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":400}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":260}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":1000}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":400}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":6654}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":2056}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":2000}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":2000}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":1944}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":880}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":7176}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":2824}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":1176}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":10000}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":394}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":9606}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":40}
{"time":"2009-05-08 10:00:00","price":11.565,"volume":2378}
{"time":"2009-05-08 10:00:00","price":11.57,"volume":354}
{"time":"2009-05-08 10:00:00","price":11.58,"volume":1000}
{"time":"2009-05-08 10:00:00","price":11.585,"volume":1024}
{"time":"2009-05-08 10:00:00","price":11.565,"volume":7622}
{"time":"2009-05-08 10:00:00","price":11.56,"volume":9732}
{"time":"2009-05-08 10:00:00","price":11.555,"volume":10000}
{"time":"2009-05-08 10:00:00","price":11.555,"volume":12646}
{"time":"2009-05-08 10:00:01","price":11.58,"volume":4000}
{"time":"2009-05-08 10:00:01","price":11.58,"volume":3000}
{"time":"2009-05-08 10:00:01","price":11.57,"volume":2400}
{"time":"2009-05-08 10:00:01","price":11.57,"volume":114}
{"time":"2009-05-08 10:00:04","price":11.585,"volume":200}
{"time":"2009-05-08 10:00:04","price":11.585,"volume":20}
{"time":"2009-05-08 10:00:04","price":11.585,"volume":500}
{"time":"2009-05-08 10:00:04","price":11.585,"volume":200}
{"time":"2009-05-08 10:00:04","price":11.58,"volume":2800}
{"time":"2009-05-08 10:00:04","price":11.58,"volume":3200}
{"time":"2009-05-08 10:00:04","price":11.58,"volume":2814}
{"time":"2009-05-08 10:00:04","price":11.57,"volume":2000}
{"time":"2009-05-08 10:00:04","price":11.57,"volume":4302}
{"time":"2009-05-08 10:00:07","price":11.57,"volume":484}
{"time":"2009-05-08 10:00:07","price":11.57,"volume":3516}
{"time":"2009-05-08 10:00:07","price":11.57,"volume":3000}
{"time":"2009-05-08 10:00:07","price":11.57,"volume":1066}
{"time":"2009-05-08 10:00:07","price":11.585,"volume":7500}
{"time":"2009-05-08 10:00:07","price":11.585,"volume":1250}
{"time":"2009-05-08 10:00:11","price":11.585,"volume":2500}
{"time":"2009-05-08 10:00:11","price":11.585,"volume":4000}
{"time":"2009-05-08 10:00:14","price":11.585,"volume":2806}
{"time":"2009-05-08 10:00:14","price":11.585,"volume":1020}
{"time":"2009-05-08 10:00:16","price":11.58,"volume":10000}
{"time":"2009-05-08 10:00:16","price":11.575,"volume":4622}
{"time":"2009-05-08 10:00:16","price":11.575,"volume":1496}
{"time":"2009-05-08 10:00:16","price":11.575,"volume":4040}
{"time":"2009-05-08 10:00:16","price":11.575,"volume":3364}
{"time":"2009-05-08 10:00:16","price":11.575,"volume":5666}
{"time":"2009-05-08 10:00:17","price":11.58,"volume":10000}
{"time":"2009-05-08 10:00:19","price":11.575,"volume":1800}
{"time":"2009-05-08 10:00:19","price":11.575,"volume":1200}
{"time":"2009-05-08 10:00:19","price":11.575,"volume":7000}
{"time":"2009-05-08 10:00:20","price":11.58,"volume":2000}
{"time":"2009-05-08 10:00:22","price":11.58,"volume":4000}
{"time":"2009-05-08 10:00:22","price":11.585,"volume":1968}
{"time":"2009-05-08 10:00:23","price":11.585,"volume":1000}
{"time":"2009-05-08 10:00:25","price":11.575,"volume":1200}
{"time":"2009-05-08 10:00:25","price":11.575,"volume":3814}
{"time":"2009-05-08 10:00:28","price":11.575,"volume":2000}
{"time":"2009-05-08 10:00:28","price":11.57,"volume":4000}
{"time":"2009-05-08 10:00:29","price":11.57,"volume":734}
{"time":"2009-05-08 10:00:29","price":11.58,"volume":8096}
{"time":"2009-05-08 10:00:29","price":11.58,"volume":10000}
{"time":"2009-05-08 10:00:29","price":11.58,"volume":20000}
{"time":"2009-05-08 10:00:29","price":11.58,"volume":470}
{"time":"2009-05-08 10:00:29","price":11.58,"volume":10000}
{"time":"2009-05-08 10:00:29","price":11.58,"volume":886}
{"time":"2009-05-08 10:00:29","price":11.58,"volume":114}
{"time":"2009-05-08 10:00:29","price":11.58,"volume":620}
{"time":"2009-05-08 10:00:29","price":11.58,"volume":10000}
{"time":"2009-05-08 10:00:30","price":11.585,"volume":6012}
{"time":"2009-05-08 10:00:30","price":11.585,"volume":2336}
{"time":"2009-05-08 10:00:30","price":11.585,"volume":2000}
{"time":"2009-05-08 10:00:30","price":11.59,"volume":18400}
{"time":"2009-05-08 10:00:30","price":11.59,"volume":7662}
{"time":"2009-05-08 10:00:30","price":11.58,"volume":10000}
{"time":"2009-05-08 10:00:31","price":11.58,"volume":5380}
{"time":"2009-05-08 10:00:32","price":11.58,"volume":3844}
{"time":"2009-05-08 10:00:33","price":11.58,"volume":2306}
{"time":"2009-05-08 10:00:34","price":11.58,"volume":2400}
{"time":"2009-05-08 10:00:38","price":11.58,"volume":400}
{"time":"2009-05-08 10:00:40","price":11.58,"volume":150}
{"time":"2009-05-08 10:00:40","price":11.58,"volume":10474}
{"time":"2009-05-08 10:00:40","price":11.58,"volume":220}
{"time":"2009-05-08 10:00:40","price":11.58,"volume":2120}
{"time":"2009-05-08 10:00:41","price":11.58,"volume":570}
{"time":"2009-05-08 10:00:47","price":11.585,"volume":9040}
{"time":"2009-05-08 10:00:47","price":11.585,"volume":960}
{"time":"2009-05-08 10:00:47","price":11.59,"volume":7140}
{"time":"2009-05-08 10:00:48","price":11.59,"volume":5198}
{"time":"2009-05-08 10:00:48","price":11.59,"volume":802}
{"time":"2009-05-08 10:00:51","price":11.585,"volume":2300}
{"time":"2009-05-08 10:00:51","price":11.585,"volume":2000}
{"time":"2009-05-08 10:00:52","price":11.585,"volume":20000}
{"time":"2009-05-08 10:00:53","price":11.58,"volume":4584}
{"time":"2009-05-08 10:00:53","price":11.58,"volume":2330}
{"time":"2009-05-08 10:00:54","price":11.585,"volume":1728}
{"time":"2009-05-08 10:00:55","price":11.58,"volume":4986}
{"time":"2009-05-08 10:00:56","price":11.58,"volume":236}
{"time":"2009-05-08 10:00:56","price":11.58,"volume":16430}
{"time":"2009-05-08 10:00:56","price":11.58,"volume":6512}
{"time":"2009-05-08 10:00:56","price":11.58,"volume":4986}
{"time":"2009-05-08 10:00:56","price":11.58,"volume":284}
{"time":"2009-05-08 10:00:56","price":11.58,"volume":732}
{"time":"2009-05-08 10:00:57","price":11.58,"volume":3226}
{"time":"2009-05-08 10:00:58","price":11.58,"volume":7504}
{"time":"2009-05-08 10:00:58","price":11.58,"volume":200}
{"time":"2009-05-08 10:00:58","price":11.58,"volume":200}
{"time":"2009-05-08 10:00:58","price":11.58,"volume":8000}
{"time":"2009-05-08 10:00:58","price":11.58,"volume":600}
{"time":"2009-05-08 10:00:59","price":11.58,"volume":358}
{"time":"2009-05-08 10:01:00","price":11.58,"volume":3442}
{"time":"2009-05-08 10:01:01","price":11.575,"volume":1600}
{"time":"2009-05-08 10:01:03","price":11.57,"volume":2516}
{"time":"2009-05-08 10:01:03","price":11.57,"volume":8096}
{"time":"2009-05-08 10:01:11","price":11.575,"volume":1208}
{"time":"2009-05-08 10:01:11","price":11.58,"volume":1000}
{"time":"2009-05-08 10:01:11","price":11.58,"volume":20000}
{"time":"2009-05-08 10:01:11","price":11.58,"volume":12544}
{"time":"2009-05-08 10:01:12","price":11.58,"volume":10000}
{"time":"2009-05-08 10:01:13","price":11.585,"volume":2742}
{"time":"2009-05-08 10:01:13","price":11.585,"volume":17258}
{"time":"2009-05-08 10:01:13","price":11.58,"volume":6412}
{"time":"2009-05-08 10:01:13","price":11.58,"volume":404}
{"time":"2009-05-08 10:01:14","price":11.58,"volume":8432}
{"time":"2009-05-08 10:01:14","price":11.58,"volume":1568}
{"time":"2009-05-08 10:01:17","price":11.58,"volume":1268}
{"time":"2009-05-08 10:01:20","price":11.575,"volume":1600}
{"time":"2009-05-08 10:01:20","price":11.575,"volume":800}
{"time":"2009-05-08 10:01:20","price":11.575,"volume":10000}
{"time":"2009-05-08 10:01:23","price":11.575,"volume":1590}
{"time":"2009-05-08 10:01:37","price":11.575,"volume":20000}
{"time":"2009-05-08 10:01:44","price":11.565,"volume":4180}
{"time":"2009-05-08 10:01:47","price":11.565,"volume":8096}
{"time":"2009-05-08 10:01:48","price":11.575,"volume":18014}
{"time":"2009-05-08 10:01:48","price":11.575,"volume":1430}
{"time":"2009-05-08 10:01:52","price":11.57,"volume":1400}
{"time":"2009-05-08 10:01:53","price":11.57,"volume":200}
{"time":"2009-05-08 10:01:53","price":11.57,"volume":218}
{"time":"2009-05-08 10:01:53","price":11.57,"volume":782}
{"time":"2009-05-08 10:01:53","price":11.57,"volume":7314}
{"time":"2009-05-08 10:01:53","price":11.57,"volume":4178}
{"time":"2009-05-08 10:01:54","price":11.575,"volume":100}
{"time":"2009-05-08 10:01:54","price":11.575,"volume":600}
{"time":"2009-05-08 10:01:54","price":11.575,"volume":19856}
{"time":"2009-05-08 10:01:54","price":11.575,"volume":3452}
{"time":"2009-05-08 10:01:54","price":11.575,"volume":4268}
{"time":"2009-05-08 10:01:54","price":11.575,"volume":802}
{"time":"2009-05-08 10:01:55","price":11.57,"volume":8508}
{"time":"2009-05-08 10:01:57","price":11.58,"volume":3830}
{"time":"2009-05-08 10:01:58","price":11.575,"volume":5070}
{"time":"2009-05-08 10:02:02","price":11.575,"volume":2514}
{"time":"2009-05-08 10:02:08","price":11.575,"volume":370}
{"time":"2009-05-08 10:02:11","price":11.575,"volume":3630}
{"time":"2009-05-08 10:02:14","price":11.565,"volume":7724}
{"time":"2009-05-08 10:02:14","price":11.565,"volume":10000}
{"time":"2009-05-08 10:02:14","price":11.565,"volume":5046}
{"time":"2009-05-08 10:02:14","price":11.565,"volume":26370}
{"time":"2009-05-08 10:02:14","price":11.575,"volume":1558}
{"time":"2009-05-08 10:02:15","price":11.57,"volume":1500}
{"time":"2009-05-08 10:02:15","price":11.58,"volume":2000}
{"time":"2009-05-08 10:02:16","price":11.575,"volume":1370}
{"time":"2009-05-08 10:02:18","price":11.575,"volume":4000}
{"time":"2009-05-08 10:02:19","price":11.575,"volume":6000}
{"time":"2009-05-08 10:02:20","price":11.57,"volume":926}
{"time":"2009-05-08 10:02:21","price":11.575,"volume":6964}
{"time":"2009-05-08 10:02:21","price":11.57,"volume":6000}
{"time":"2009-05-08 10:02:21","price":11.57,"volume":2096}
{"time":"2009-05-08 10:02:23","price":11.57,"volume":998}
{"time":"2009-05-08 10:02:23","price":11.57,"volume":986}
{"time":"2009-05-08 10:02:25","price":11.57,"volume":9014}
{"time":"2009-05-08 10:02:25","price":11.575,"volume":24}
{"time":"2009-05-08 10:02:26","price":11.575,"volume":3830}
{"time":"2009-05-08 10:02:26","price":11.575,"volume":16146}
{"time":"2009-05-08 10:02:26","price":11.58,"volume":16732}
{"time":"2009-05-08 10:02:26","price":11.58,"volume":802}
{"time":"2009-05-08 10:02:26","price":11.58,"volume":396}
{"time":"2009-05-08 10:02:26","price":11.58,"volume":446}
{"time":"2009-05-08 10:02:26","price":11.58,"volume":1600}
{"time":"2009-05-08 10:02:26","price":11.58,"volume":63052}
{"time":"2009-05-08 10:02:26","price":11.58,"volume":1140}
{"time":"2009-05-08 10:02:27","price":11.565,"volume":5764}
{"time":"2009-05-08 10:02:28","price":11.575,"volume":4994}
{"time":"2009-05-08 10:02:28","price":11.58,"volume":8600}
{"time":"2009-05-08 10:02:28","price":11.58,"volume":2990}
{"time":"2009-05-08 10:02:32","price":11.58,"volume":2990}
{"time":"2009-05-08 10:02:32","price":11.58,"volume":4374}
{"time":"2009-05-08 10:02:32","price":11.58,"volume":2636}
{"time":"2009-05-08 10:02:33","price":11.58,"volume":1610}
{"time":"2009-05-08 10:02:33","price":11.58,"volume":2636}
{"time":"2009-05-08 10:02:35","price":11.575,"volume":146}
{"time":"2009-05-08 10:02:37","price":11.585,"volume":9800}
{"time":"2009-05-08 10:02:37","price":11.585,"volume":5318}
{"time":"2009-05-08 10:02:37","price":11.585,"volume":2000}
{"time":"2009-05-08 10:02:37","price":11.585,"volume":1344}
{"time":"2009-05-08 10:02:37","price":11.585,"volume":2000}
{"time":"2009-05-08 10:02:37","price":11.585,"volume":916}
{"time":"2009-05-08 10:02:37","price":11.585,"volume":400}
{"time":"2009-05-08 10:02:42","price":11.585,"volume":1344}
{"time":"2009-05-08 10:02:42","price":11.585,"volume":2158}
{"time":"2009-05-08 10:02:42","price":11.585,"volume":1412}
{"time":"2009-05-08 10:02:42","price":11.585,"volume":19200}
{"time":"2009-05-08 10:02:42","price":11.585,"volume":4374}
{"time":"2009-05-08 10:02:42","price":11.59,"volume":10000}
{"time":"2009-05-08 10:02:42","price":11.59,"volume":5000}
{"time":"2009-05-08 10:02:42","price":11.59,"volume":340}
{"time":"2009-05-08 10:02:42","price":11.58,"volume":1134}
{"time":"2009-05-08 10:02:45","price":11.585,"volume":3826}
{"time":"2009-05-08 10:02:45","price":11.585,"volume":2174}
{"time":"2009-05-08 10:02:45","price":11.585,"volume":1132}
{"time":"2009-05-08 10:02:45","price":11.585,"volume":3408}
{"time":"2009-05-08 10:02:45","price":11.585,"volume":1638}
{"time":"2009-05-08 10:02:45","price":11.585,"volume":5342}
{"time":"2009-05-08 10:02:47","price":11.585,"volume":2258}
{"time":"2009-05-08 10:02:47","price":11.585,"volume":3072}
{"time":"2009-05-08 10:02:47","price":11.585,"volume":3000}
{"time":"2009-05-08 10:02:47","price":11.585,"volume":2000}
{"time":"2009-05-08 10:02:48","price":11.585,"volume":960}
{"time":"2009-05-08 10:02:48","price":11.585,"volume":960}
{"time":"2009-05-08 10:02:49","price":11.585,"volume":2000}
{"time":"2009-05-08 10:02:50","price":11.585,"volume":1840}
{"time":"2009-05-08 10:02:50","price":11.585,"volume":494}
{"time":"2009-05-08 10:02:50","price":11.585,"volume":986}
{"time":"2009-05-08 10:02:50","price":11.585,"volume":4374}
{"time":"2009-05-08 10:02:51","price":11.585,"volume":178}
{"time":"2009-05-08 10:02:51","price":11.585,"volume":2158}
{"time":"2009-05-08 10:02:51","price":11.585,"volume":554}
{"time":"2009-05-08 10:02:51","price":11.585,"volume":310}
{"time":"2009-05-08 10:02:58","price":11.585,"volume":96}
{"time":"2009-05-08 10:02:58","price":11.585,"volume":3820}
{"time":"2009-05-08 10:02:58","price":11.585,"volume":554}
{"time":"2009-05-08 10:02:58","price":11.585,"volume":570}
{"time":"2009-05-08 10:02:58","price":11.585,"volume":960}
{"time":"2009-05-08 10:03:00","price":11.585,"volume":160}
{"time":"2009-05-08 10:03:00","price":11.585,"volume":2482}
{"time":"2009-05-08 10:03:00","price":11.585,"volume":1530}
{"time":"2009-05-08 10:03:01","price":11.585,"volume":11770}
{"time":"2009-05-08 10:03:01","price":11.585,"volume":2000}
{"time":"2009-05-08 10:03:01","price":11.585,"volume":3930}
{"time":"2009-05-08 10:03:01","price":11.585,"volume":2000}
{"time":"2009-05-08 10:03:02","price":11.585,"volume":554}
{"time":"2009-05-08 10:03:02","price":11.585,"volume":4000}
{"time":"2009-05-08 10:03:02","price":11.585,"volume":1996}
{"time":"2009-05-08 10:03:02","price":11.585,"volume":3238}
{"time":"2009-05-08 10:03:02","price":11.585,"volume":270}
{"time":"2009-05-08 10:03:02","price":11.585,"volume":386}
{"time":"2009-05-08 10:03:05","price":11.58,"volume":5146}
{"time":"2009-05-08 10:03:05","price":11.58,"volume":18866}
{"time":"2009-05-08 10:03:05","price":11.58,"volume":10000}
{"time":"2009-05-08 10:03:05","price":11.58,"volume":13872}
{"time":"2009-05-08 10:03:05","price":11.58,"volume":2000}
{"time":"2009-05-08 10:03:06","price":11.58,"volume":1120}
{"time":"2009-05-08 10:03:06","price":11.58,"volume":880}
{"time":"2009-05-08 10:03:11","price":11.58,"volume":10000}
{"time":"2009-05-08 10:03:12","price":11.575,"volume":2702}
{"time":"2009-05-08 10:03:12","price":11.58,"volume":2000}
{"time":"2009-05-08 10:03:13","price":11.58,"volume":3826}
{"time":"2009-05-08 10:03:13","price":11.575,"volume":608}
{"time":"2009-05-08 10:03:13","price":11.575,"volume":2000}
{"time":"2009-05-08 10:03:14","price":11.57,"volume":100}
{"time":"2009-05-08 10:03:16","price":11.565,"volume":14236}
{"time":"2009-05-08 10:03:16","price":11.565,"volume":6000}
{"time":"2009-05-08 10:03:18","price":11.555,"volume":2030}
{"time":"2009-05-08 10:03:18","price":11.555,"volume":1310}
{"time":"2009-05-08 10:03:19","price":11.555,"volume":2090}
{"time":"2009-05-08 10:03:19","price":11.555,"volume":208}
{"time":"2009-05-08 10:03:19","price":11.555,"volume":1792}
{"time":"2009-05-08 10:03:19","price":11.555,"volume":1582}
{"time":"2009-05-08 10:03:19","price":11.555,"volume":2298}
{"time":"2009-05-08 10:03:19","price":11.555,"volume":2206}
{"time":"2009-05-08 10:03:19","price":11.555,"volume":3516}
{"time":"2009-05-08 10:03:19","price":11.555,"volume":76}
{"time":"2009-05-08 10:03:23","price":11.56,"volume":502}
{"time":"2009-05-08 10:03:23","price":11.56,"volume":9498}
{"time":"2009-05-08 10:03:23","price":11.56,"volume":502}
{"time":"2009-05-08 10:03:26","price":11.56,"volume":3698}
{"time":"2009-05-08 10:03:26","price":11.56,"volume":2600}
{"time":"2009-05-08 10:03:27","price":11.56,"volume":3696}
{"time":"2009-05-08 10:03:31","price":11.56,"volume":16304}
{"time":"2009-05-08 10:03:31","price":11.56,"volume":3774}
{"time":"2009-05-08 10:03:31","price":11.56,"volume":8094}
{"time":"2009-05-08 10:03:31","price":11.56,"volume":3774}
{"time":"2009-05-08 10:03:36","price":11.56,"volume":10162}
{"time":"2009-05-08 10:03:36","price":11.56,"volume":182}
{"time":"2009-05-08 10:03:36","price":11.56,"volume":2506}
{"time":"2009-05-08 10:03:36","price":11.555,"volume":8200}
{"time":"2009-05-08 10:03:36","price":11.55,"volume":500}
{"time":"2009-05-08 10:03:36","price":11.55,"volume":1000}
{"time":"2009-05-08 10:03:36","price":11.55,"volume":200}
{"time":"2009-05-08 10:03:36","price":11.55,"volume":100}
{"time":"2009-05-08 10:03:36","price":11.55,"volume":2000}
{"time":"2009-05-08 10:03:36","price":11.55,"volume":400}
{"time":"2009-05-08 10:03:36","price":11.55,"volume":2000}
{"time":"2009-05-08 10:03:36","price":11.55,"volume":400}
{"time":"2009-05-08 10:03:36","price":11.55,"volume":400}
{"time":"2009-05-08 10:03:36","price":11.55,"volume":200}
{"time":"2009-05-08 10:03:36","price":11.55,"volume":2000}
{"time":"2009-05-08 10:03:36","price":11.55,"volume":120}
{"time":"2009-05-08 10:03:36","price":11.55,"volume":1600}
{"time":"2009-05-08 10:03:36","price":11.55,"volume":20000}
{"time":"2009-05-08 10:03:36","price":11.55,"volume":10000}
{"time":"2009-05-08 10:03:36","price":11.55,"volume":4000}
{"time":"2009-05-08 10:03:37","price":11.55,"volume":26644}
{"time":"2009-05-08 10:03:37","price":11.55,"volume":4000}
{"time":"2009-05-08 10:03:37","price":11.55,"volume":4096}
{"time":"2009-05-08 10:03:40","price":11.56,"volume":2476}
{"time":"2009-05-08 10:03:40","price":11.565,"volume":6000}
{"time":"2009-05-08 10:03:41","price":11.565,"volume":2000}
{"time":"2009-05-08 10:03:46","price":11.565,"volume":5236}
{"time":"2009-05-08 10:04:10","price":11.565,"volume":12200}
{"time":"2009-05-08 10:04:11","price":11.565,"volume":7800}
{"time":"2009-05-08 10:04:11","price":11.565,"volume":2514}
{"time":"2009-05-08 10:04:11","price":11.565,"volume":656}
{"time":"2009-05-08 10:04:18","price":11.565,"volume":3100}
{"time":"2009-05-08 10:04:22","price":11.565,"volume":2900}
{"time":"2009-05-08 10:04:22","price":11.565,"volume":1100}
{"time":"2009-05-08 10:04:22","price":11.565,"volume":340}
{"time":"2009-05-08 10:04:26","price":11.565,"volume":2000}
{"time":"2009-05-08 10:04:27","price":11.565,"volume":262}
{"time":"2009-05-08 10:04:35","price":11.565,"volume":1798}
{"time":"2009-05-08 10:04:37","price":11.565,"volume":8202}
{"time":"2009-05-08 10:04:37","price":11.565,"volume":1798}
{"time":"2009-05-08 10:04:38","price":11.565,"volume":14202}
{"time":"2009-05-08 10:04:38","price":11.565,"volume":7824}
{"time":"2009-05-08 10:04:44","price":11.565,"volume":400}
{"time":"2009-05-08 10:04:46","price":11.56,"volume":1524}
{"time":"2009-05-08 10:04:46","price":11.56,"volume":2400}
{"time":"2009-05-08 10:04:46","price":11.56,"volume":26076}
{"time":"2009-05-08 10:04:47","price":11.565,"volume":400}
{"time":"2009-05-08 10:04:48","price":11.57,"volume":6000}
{"time":"2009-05-08 10:04:48","price":11.565,"volume":400}
{"time":"2009-05-08 10:04:48","price":11.565,"volume":6000}
{"time":"2009-05-08 10:04:50","price":11.565,"volume":3600}
{"time":"2009-05-08 10:04:51","price":11.56,"volume":374}
{"time":"2009-05-08 10:04:51","price":11.56,"volume":834}
{"time":"2009-05-08 10:04:51","price":11.56,"volume":1000}
{"time":"2009-05-08 10:04:53","price":11.55,"volume":14000}
{"time":"2009-05-08 10:04:53","price":11.55,"volume":400}
{"time":"2009-05-08 10:04:53","price":11.55,"volume":3800}
{"time":"2009-05-08 10:04:53","price":11.545,"volume":2000}
{"time":"2009-05-08 10:04:53","price":11.545,"volume":9800}
{"time":"2009-05-08 10:04:53","price":11.565,"volume":3482}
{"time":"2009-05-08 10:04:56","price":11.54,"volume":400}
{"time":"2009-05-08 10:04:56","price":11.54,"volume":7696}
{"time":"2009-05-08 10:05:06","price":11.55,"volume":5784}
{"time":"2009-05-08 10:05:11","price":11.545,"volume":2000}
{"time":"2009-05-08 10:05:11","price":11.545,"volume":2876}
{"time":"2009-05-08 10:05:11","price":11.545,"volume":20000}
{"time":"2009-05-08 10:05:11","price":11.545,"volume":28850}
{"time":"2009-05-08 10:05:11","price":11.545,"volume":7258}
{"time":"2009-05-08 10:05:12","price":11.545,"volume":11974}
{"time":"2009-05-08 10:05:12","price":11.545,"volume":2400}
{"time":"2009-05-08 10:05:15","price":11.54,"volume":42304}
{"time":"2009-05-08 10:05:15","price":11.54,"volume":800}
{"time":"2009-05-08 10:05:15","price":11.54,"volume":4500}
{"time":"2009-05-08 10:05:15","price":11.54,"volume":10000}
{"time":"2009-05-08 10:05:15","price":11.54,"volume":32396}
{"time":"2009-05-08 10:05:16","price":11.54,"volume":36424}
{"time":"2009-05-08 10:05:16","price":11.54,"volume":4500}
{"time":"2009-05-08 10:05:17","price":11.54,"volume":3000}
{"time":"2009-05-08 10:05:17","price":11.54,"volume":800}
{"time":"2009-05-08 10:05:22","price":11.535,"volume":4800}
{"time":"2009-05-08 10:05:22","price":11.535,"volume":4000}
{"time":"2009-05-08 10:05:22","price":11.535,"volume":16618}
{"time":"2009-05-08 10:05:22","price":11.535,"volume":200}
{"time":"2009-05-08 10:05:23","price":11.535,"volume":4000}
{"time":"2009-05-08 10:05:23","price":11.53,"volume":400}
{"time":"2009-05-08 10:05:23","price":11.53,"volume":20}
{"time":"2009-05-08 10:05:23","price":11.53,"volume":400}
{"time":"2009-05-08 10:05:23","price":11.53,"volume":2300}
{"time":"2009-05-08 10:05:23","price":11.53,"volume":100}
{"time":"2009-05-08 10:05:23","price":11.53,"volume":2478}
{"time":"2009-05-08 10:05:23","price":11.535,"volume":11600}
{"time":"2009-05-08 10:05:26","price":11.535,"volume":2000}
{"time":"2009-05-08 10:05:26","price":11.535,"volume":1000}
{"time":"2009-05-08 10:05:26","price":11.535,"volume":2358}
{"time":"2009-05-08 10:05:26","price":11.535,"volume":8096}
{"time":"2009-05-08 10:05:26","price":11.535,"volume":800}
{"time":"2009-05-08 10:05:26","price":11.54,"volume":14254}
{"time":"2009-05-08 10:05:32","price":11.54,"volume":31302}
{"time":"2009-05-08 10:05:35","price":11.54,"volume":500}
{"time":"2009-05-08 10:05:41","price":11.535,"volume":2000}
{"time":"2009-05-08 10:05:46","price":11.54,"volume":13978}
{"time":"2009-05-08 10:05:46","price":11.54,"volume":672}
{"time":"2009-05-08 10:05:46","price":11.54,"volume":1014}
{"time":"2009-05-08 10:05:46","price":11.54,"volume":2278}
{"time":"2009-05-08 10:05:47","price":11.54,"volume":2524}
{"time":"2009-05-08 10:05:47","price":11.54,"volume":1600}
{"time":"2009-05-08 10:05:47","price":11.54,"volume":1400}
{"time":"2009-05-08 10:05:47","price":11.54,"volume":4476}
{"time":"2009-05-08 10:05:47","price":11.54,"volume":1450}
{"time":"2009-05-08 10:05:47","price":11.54,"volume":4072}
{"time":"2009-05-08 10:05:49","price":11.545,"volume":15026}
{"time":"2009-05-08 10:05:51","price":11.545,"volume":2906}
{"time":"2009-05-08 10:05:51","price":11.545,"volume":3176}
{"time":"2009-05-08 10:05:51","price":11.545,"volume":1142}
{"time":"2009-05-08 10:05:51","price":11.545,"volume":760}
{"time":"2009-05-08 10:06:02","price":11.545,"volume":4800}
{"time":"2009-05-08 10:06:02","price":11.545,"volume":3200}
{"time":"2009-05-08 10:06:02","price":11.54,"volume":5928}
{"time":"2009-05-08 10:06:02","price":11.54,"volume":3672}
{"time":"2009-05-08 10:06:03","price":11.55,"volume":2216}
{"time":"2009-05-08 10:06:05","price":11.55,"volume":5000}
{"time":"2009-05-08 10:06:05","price":11.55,"volume":880}
{"time":"2009-05-08 10:06:05","price":11.555,"volume":12990}
{"time":"2009-05-08 10:06:12","price":11.555,"volume":482}
{"time":"2009-05-08 10:06:13","price":11.56,"volume":482}
{"time":"2009-05-08 10:06:18","price":11.56,"volume":21944}
{"time":"2009-05-08 10:06:22","price":11.56,"volume":4000}
{"time":"2009-05-08 10:06:26","price":11.56,"volume":5574}
{"time":"2009-05-08 10:06:26","price":11.56,"volume":8096}
{"time":"2009-05-08 10:06:27","price":11.56,"volume":3840}
{"time":"2009-05-08 10:06:27","price":11.56,"volume":6878}
{"time":"2009-05-08 10:06:27","price":11.56,"volume":4212}
{"time":"2009-05-08 10:06:27","price":11.56,"volume":2104}
{"time":"2009-05-08 10:06:27","price":11.56,"volume":480}
{"time":"2009-05-08 10:06:27","price":11.56,"volume":480}
{"time":"2009-05-08 10:06:27","price":11.565,"volume":1952}
{"time":"2009-05-08 10:06:28","price":11.565,"volume":4566}
{"time":"2009-05-08 10:06:35","price":11.57,"volume":1634}
{"time":"2009-05-08 10:06:35","price":11.57,"volume":10000}
{"time":"2009-05-08 10:06:35","price":11.57,"volume":2000}
{"time":"2009-05-08 10:06:35","price":11.57,"volume":144}
{"time":"2009-05-08 10:06:37","price":11.57,"volume":7856}
{"time":"2009-05-08 10:06:38","price":11.57,"volume":12144}
{"time":"2009-05-08 10:06:38","price":11.57,"volume":20000}
{"time":"2009-05-08 10:06:39","price":11.57,"volume":350}
{"time":"2009-05-08 10:07:05","price":11.57,"volume":4000}
{"time":"2009-05-08 10:07:11","price":11.565,"volume":7516}
{"time":"2009-05-08 10:07:11","price":11.56,"volume":580}
{"time":"2009-05-08 10:07:12","price":11.56,"volume":4584}
{"time":"2009-05-08 10:07:24","price":11.565,"volume":54}
{"time":"2009-05-08 10:07:26","price":11.565,"volume":10}
{"time":"2009-05-08 10:07:26","price":11.565,"volume":5216}
{"time":"2009-05-08 10:07:32","price":11.57,"volume":2000}
{"time":"2009-05-08 10:07:35","price":11.57,"volume":2000}
{"time":"2009-05-08 10:07:38","price":11.56,"volume":4096}
{"time":"2009-05-08 10:07:49","price":11.565,"volume":4000}
{"time":"2009-05-08 10:07:54","price":11.57,"volume":310}
{"time":"2009-05-08 10:07:54","price":11.57,"volume":2160}
{"time":"2009-05-08 10:07:57","price":11.57,"volume":2000}
{"time":"2009-05-08 10:08:05","price":11.56,"volume":2746}
{"time":"2009-05-08 10:08:05","price":11.56,"volume":1190}
{"time":"2009-05-08 10:08:32","price":11.56,"volume":8096}
{"time":"2009-05-08 10:08:32","price":11.57,"volume":3226}
{"time":"2009-05-08 10:08:47","price":11.57,"volume":5000}
{"time":"2009-05-08 10:08:48","price":11.56,"volume":4000}
{"time":"2009-05-08 10:08:50","price":11.57,"volume":494}
{"time":"2009-05-08 10:08:54","price":11.57,"volume":3536}
{"time":"2009-05-08 10:08:54","price":11.57,"volume":3758}
{"time":"2009-05-08 10:08:54","price":11.57,"volume":10850}
{"time":"2009-05-08 10:08:54","price":11.57,"volume":2000}
{"time":"2009-05-08 10:08:54","price":11.57,"volume":874}
{"time":"2009-05-08 10:08:54","price":11.57,"volume":2516}
{"time":"2009-05-08 10:08:54","price":11.57,"volume":8096}
{"time":"2009-05-08 10:08:54","price":11.57,"volume":7708}
{"time":"2009-05-08 10:08:54","price":11.57,"volume":10680}
{"time":"2009-05-08 10:08:54","price":11.575,"volume":2000}
{"time":"2009-05-08 10:08:54","price":11.575,"volume":1648}
{"time":"2009-05-08 10:08:54","price":11.575,"volume":1994}
{"time":"2009-05-08 10:08:55","price":11.57,"volume":4800}
{"time":"2009-05-08 10:08:55","price":11.57,"volume":5200}
{"time":"2009-05-08 10:08:59","price":11.57,"volume":542}
{"time":"2009-05-08 10:09:03","price":11.56,"volume":4000}
{"time":"2009-05-08 10:09:03","price":11.56,"volume":1000}
{"time":"2009-05-08 10:09:06","price":11.56,"volume":3182}
{"time":"2009-05-08 10:09:15","price":11.56,"volume":4914}
{"time":"2009-05-08 10:09:15","price":11.57,"volume":86}
{"time":"2009-05-08 10:09:38","price":11.57,"volume":4288}
{"time":"2009-05-08 10:09:38","price":11.57,"volume":15712}
{"time":"2009-05-08 10:09:43","price":11.57,"volume":474}
{"time":"2009-05-08 10:09:43","price":11.57,"volume":474}
{"time":"2009-05-08 10:09:44","price":11.57,"volume":474}
{"time":"2009-05-08 10:09:44","price":11.57,"volume":474}
{"time":"2009-05-08 10:09:44","price":11.57,"volume":474}
{"time":"2009-05-08 10:09:53","price":11.56,"volume":2400}
{"time":"2009-05-08 10:09:53","price":11.56,"volume":5696}
{"time":"2009-05-08 10:10:00","price":11.56,"volume":146}
{"time":"2009-05-08 10:10:04","price":11.57,"volume":6270}
{"time":"2009-05-08 10:10:04","price":11.57,"volume":4000}
{"time":"2009-05-08 10:10:04","price":11.57,"volume":20000}
{"time":"2009-05-08 10:10:04","price":11.57,"volume":200}
{"time":"2009-05-08 10:10:04","price":11.57,"volume":3376}
{"time":"2009-05-08 10:10:04","price":11.57,"volume":6096}
{"time":"2009-05-08 10:10:04","price":11.57,"volume":2000}
{"time":"2009-05-08 10:10:04","price":11.575,"volume":592}
{"time":"2009-05-08 10:10:04","price":11.575,"volume":2200}
{"time":"2009-05-08 10:10:04","price":11.575,"volume":2150}
{"time":"2009-05-08 10:10:04","price":11.575,"volume":6000}
{"time":"2009-05-08 10:10:04","price":11.575,"volume":1000}
{"time":"2009-05-08 10:10:04","price":11.575,"volume":1000}
{"time":"2009-05-08 10:10:04","price":11.575,"volume":600}
{"time":"2009-05-08 10:10:04","price":11.575,"volume":10492}
{"time":"2009-05-08 10:10:04","price":11.58,"volume":460}
{"time":"2009-05-08 10:10:04","price":11.58,"volume":2000}
{"time":"2009-05-08 10:10:04","price":11.58,"volume":1872}
{"time":"2009-05-08 10:10:04","price":11.575,"volume":4}
{"time":"2009-05-08 10:10:04","price":11.58,"volume":226}
{"time":"2009-05-08 10:10:04","price":11.58,"volume":4634}
{"time":"2009-05-08 10:10:04","price":11.58,"volume":3736}
{"time":"2009-05-08 10:10:04","price":11.58,"volume":264}
{"time":"2009-05-08 10:10:04","price":11.58,"volume":692}
{"time":"2009-05-08 10:10:06","price":11.58,"volume":1308}
{"time":"2009-05-08 10:10:06","price":11.58,"volume":4000}
{"time":"2009-05-08 10:10:06","price":11.58,"volume":1424}
{"time":"2009-05-08 10:10:07","price":11.575,"volume":742}
{"time":"2009-05-08 10:10:07","price":11.575,"volume":4886}
{"time":"2009-05-08 10:10:07","price":11.58,"volume":576}
{"time":"2009-05-08 10:10:08","price":11.575,"volume":2810}
{"time":"2009-05-08 10:10:08","price":11.575,"volume":1276}
{"time":"2009-05-08 10:10:08","price":11.585,"volume":2000}
{"time":"2009-05-08 10:10:08","price":11.585,"volume":200}
{"time":"2009-05-08 10:10:08","price":11.575,"volume":710}
{"time":"2009-05-08 10:10:09","price":11.59,"volume":3832}
{"time":"2009-05-08 10:10:11","price":11.59,"volume":548}
{"time":"2009-05-08 10:10:14","price":11.58,"volume":6484}
{"time":"2009-05-08 10:10:14","price":11.58,"volume":6316}
{"time":"2009-05-08 10:10:16","price":11.58,"volume":660}
{"time":"2009-05-08 10:10:21","price":11.585,"volume":12494}
{"time":"2009-05-08 10:10:36","price":11.585,"volume":10460}
{"time":"2009-05-08 10:10:36","price":11.585,"volume":8096}
{"time":"2009-05-08 10:10:36","price":11.585,"volume":1444}
{"time":"2009-05-08 10:10:38","price":11.59,"volume":48}
{"time":"2009-05-08 10:10:39","price":11.58,"volume":694}
{"time":"2009-05-08 10:10:45","price":11.59,"volume":4600}
{"time":"2009-05-08 10:10:45","price":11.59,"volume":15232}
{"time":"2009-05-08 10:10:45","price":11.59,"volume":5000}
{"time":"2009-05-08 10:10:45","price":11.59,"volume":5500}
{"time":"2009-05-08 10:10:45","price":11.59,"volume":3200}
{"time":"2009-05-08 10:10:45","price":11.59,"volume":14000}
{"time":"2009-05-08 10:10:45","price":11.59,"volume":1574}
{"time":"2009-05-08 10:10:45","price":11.59,"volume":10894}
{"time":"2009-05-08 10:10:46","price":11.58,"volume":650}
{"time":"2009-05-08 10:10:55","price":11.58,"volume":6670}
{"time":"2009-05-08 10:10:55","price":11.575,"volume":3258}
{"time":"2009-05-08 10:10:55","price":11.575,"volume":20000}
{"time":"2009-05-08 10:10:55","price":11.575,"volume":2000}
{"time":"2009-05-08 10:10:55","price":11.575,"volume":1000}
{"time":"2009-05-08 10:10:55","price":11.575,"volume":7326}
{"time":"2009-05-08 10:10:57","price":11.575,"volume":764}
{"time":"2009-05-08 10:10:57","price":11.575,"volume":3000}
{"time":"2009-05-08 10:10:57","price":11.575,"volume":8096}
{"time":"2009-05-08 10:10:59","price":11.575,"volume":1518}
{"time":"2009-05-08 10:11:06","price":11.575,"volume":342}
{"time":"2009-05-08 10:11:08","price":11.575,"volume":1658}
{"time":"2009-05-08 10:11:10","price":11.57,"volume":1196}
{"time":"2009-05-08 10:11:19","price":11.57,"volume":804}
{"time":"2009-05-08 10:11:19","price":11.57,"volume":806}
{"time":"2009-05-08 10:11:26","price":11.565,"volume":10000}
{"time":"2009-05-08 10:11:30","price":11.56,"volume":9496}
{"time":"2009-05-08 10:11:30","price":11.56,"volume":3794}
{"time":"2009-05-08 10:11:37","price":11.56,"volume":854}
{"time":"2009-05-08 10:11:37","price":11.565,"volume":5378}
{"time":"2009-05-08 10:11:41","price":11.56,"volume":8096}
{"time":"2009-05-08 10:11:41","price":11.56,"volume":4236}
{"time":"2009-05-08 10:11:56","price":11.565,"volume":434}
{"time":"2009-05-08 10:11:56","price":11.565,"volume":434}
{"time":"2009-05-08 10:11:57","price":11.565,"volume":19354}
{"time":"2009-05-08 10:11:57","price":11.565,"volume":2000}
{"time":"2009-05-08 10:11:57","price":11.565,"volume":4800}
{"time":"2009-05-08 10:11:57","price":11.565,"volume":8096}
{"time":"2009-05-08 10:11:57","price":11.565,"volume":3200}
{"time":"2009-05-08 10:11:58","price":11.57,"volume":1830}
{"time":"2009-05-08 10:11:58","price":11.57,"volume":1600}
{"time":"2009-05-08 10:11:58","price":11.57,"volume":2570}
{"time":"2009-05-08 10:11:59","price":11.57,"volume":542}
{"time":"2009-05-08 10:11:59","price":11.57,"volume":2000}
{"time":"2009-05-08 10:12:00","price":11.575,"volume":48}
{"time":"2009-05-08 10:12:06","price":11.57,"volume":200}
{"time":"2009-05-08 10:12:06","price":11.575,"volume":200}
{"time":"2009-05-08 10:12:35","price":11.56,"volume":2200}
{"time":"2009-05-08 10:12:35","price":11.56,"volume":5896}
{"time":"2009-05-08 10:12:45","price":11.57,"volume":230}
{"time":"2009-05-08 10:12:49","price":11.57,"volume":12570}
{"time":"2009-05-08 10:12:49","price":11.57,"volume":8096}
{"time":"2009-05-08 10:12:53","price":11.57,"volume":10000}
{"time":"2009-05-08 10:12:53","price":11.57,"volume":1000}
{"time":"2009-05-08 10:12:54","price":11.575,"volume":494}
{"time":"2009-05-08 10:12:56","price":11.57,"volume":7000}
{"time":"2009-05-08 10:12:56","price":11.57,"volume":1604}
{"time":"2009-05-08 10:12:56","price":11.57,"volume":1396}
{"time":"2009-05-08 10:13:08","price":11.57,"volume":2000}
{"time":"2009-05-08 10:13:08","price":11.57,"volume":1800}
{"time":"2009-05-08 10:13:08","price":11.57,"volume":16200}
{"time":"2009-05-08 10:13:08","price":11.57,"volume":686}
{"time":"2009-05-08 10:13:10","price":11.575,"volume":3400}
{"time":"2009-05-08 10:13:16","price":11.57,"volume":18000}
{"time":"2009-05-08 10:13:16","price":11.57,"volume":10846}
{"time":"2009-05-08 10:13:16","price":11.57,"volume":10538}
{"time":"2009-05-08 10:13:27","price":11.57,"volume":2000}
{"time":"2009-05-08 10:13:28","price":11.57,"volume":5462}
{"time":"2009-05-08 10:13:28","price":11.57,"volume":4000}
{"time":"2009-05-08 10:13:28","price":11.57,"volume":20538}
{"time":"2009-05-08 10:13:28","price":11.57,"volume":4000}
{"time":"2009-05-08 10:13:29","price":11.57,"volume":8096}
{"time":"2009-05-08 10:13:31","price":11.57,"volume":9904}
{"time":"2009-05-08 10:13:31","price":11.57,"volume":1604}
{"time":"2009-05-08 10:13:56","price":11.57,"volume":700}
{"time":"2009-05-08 10:13:56","price":11.57,"volume":7396}
{"time":"2009-05-08 10:14:08","price":11.575,"volume":5458}
{"time":"2009-05-08 10:14:08","price":11.575,"volume":8096}
{"time":"2009-05-08 10:14:08","price":11.575,"volume":840}
{"time":"2009-05-08 10:14:12","price":11.575,"volume":9600}
{"time":"2009-05-08 10:14:12","price":11.575,"volume":5000}
{"time":"2009-05-08 10:14:13","price":11.575,"volume":9200}
{"time":"2009-05-08 10:14:15","price":11.575,"volume":1536}
{"time":"2009-05-08 10:14:16","price":11.575,"volume":480}
{"time":"2009-05-08 10:14:20","price":11.575,"volume":6000}
{"time":"2009-05-08 10:14:20","price":11.58,"volume":622}
{"time":"2009-05-08 10:14:20","price":11.58,"volume":5378}
{"time":"2009-05-08 10:14:23","price":11.58,"volume":2000}
{"time":"2009-05-08 10:14:30","price":11.58,"volume":13200}
{"time":"2009-05-08 10:14:30","price":11.58,"volume":272}
{"time":"2009-05-08 10:14:30","price":11.58,"volume":320}
{"time":"2009-05-08 10:14:30","price":11.58,"volume":320}
{"time":"2009-05-08 10:14:30","price":11.58,"volume":640}
{"time":"2009-05-08 10:14:30","price":11.58,"volume":1600}
{"time":"2009-05-08 10:14:30","price":11.58,"volume":3648}
{"time":"2009-05-08 10:14:34","price":11.575,"volume":400}
{"time":"2009-05-08 10:14:34","price":11.57,"volume":10604}
{"time":"2009-05-08 10:14:34","price":11.57,"volume":686}
{"time":"2009-05-08 10:14:34","price":11.57,"volume":1110}
{"time":"2009-05-08 10:14:41","price":11.575,"volume":400}
{"time":"2009-05-08 10:14:44","price":11.57,"volume":400}
{"time":"2009-05-08 10:14:50","price":11.57,"volume":8096}
{"time":"2009-05-08 10:14:53","price":11.575,"volume":1600}
{"time":"2009-05-08 10:14:53","price":11.575,"volume":562}
{"time":"2009-05-08 10:15:04","price":11.575,"volume":1638}
{"time":"2009-05-08 10:15:04","price":11.575,"volume":4994}
{"time":"2009-05-08 10:15:04","price":11.575,"volume":8096}
{"time":"2009-05-08 10:15:14","price":11.58,"volume":1200}
{"time":"2009-05-08 10:15:18","price":11.58,"volume":600}
{"time":"2009-05-08 10:15:32","price":11.58,"volume":4200}
{"time":"2009-05-08 10:15:32","price":11.58,"volume":12800}
{"time":"2009-05-08 10:15:32","price":11.58,"volume":3000}
{"time":"2009-05-08 10:15:39","price":11.58,"volume":1194}
{"time":"2009-05-08 10:15:39","price":11.58,"volume":1528}
{"time":"2009-05-08 10:15:43","price":11.575,"volume":4800}
{"time":"2009-05-08 10:15:44","price":11.575,"volume":2700}
{"time":"2009-05-08 10:15:53","price":11.58,"volume":1124}
{"time":"2009-05-08 10:15:53","price":11.58,"volume":200}
{"time":"2009-05-08 10:15:53","price":11.58,"volume":230}
{"time":"2009-05-08 10:16:09","price":11.58,"volume":200}
{"time":"2009-05-08 10:16:11","price":11.58,"volume":12000}
{"time":"2009-05-08 10:16:20","price":11.58,"volume":1510}
{"time":"2009-05-08 10:16:20","price":11.58,"volume":600}
{"time":"2009-05-08 10:16:20","price":11.58,"volume":2064}
{"time":"2009-05-08 10:16:31","price":11.58,"volume":7732}
{"time":"2009-05-08 10:16:31","price":11.58,"volume":2992}
{"time":"2009-05-08 10:16:54","price":11.575,"volume":2500}
{"time":"2009-05-08 10:16:54","price":11.575,"volume":1776}
{"time":"2009-05-08 10:16:54","price":11.575,"volume":20000}
{"time":"2009-05-08 10:16:54","price":11.575,"volume":4108}
{"time":"2009-05-08 10:16:54","price":11.575,"volume":4570}
{"time":"2009-05-08 10:16:54","price":11.575,"volume":500}
{"time":"2009-05-08 10:16:58","price":11.57,"volume":4592}
{"time":"2009-05-08 10:16:58","price":11.57,"volume":4000}
{"time":"2009-05-08 10:16:58","price":11.57,"volume":17408}
{"time":"2009-05-08 10:16:58","price":11.575,"volume":2000}
{"time":"2009-05-08 10:16:59","price":11.57,"volume":592}
{"time":"2009-05-08 10:16:59","price":11.57,"volume":640}
{"time":"2009-05-08 10:16:59","price":11.57,"volume":1568}
{"time":"2009-05-08 10:17:00","price":11.57,"volume":16554}
{"time":"2009-05-08 10:17:00","price":11.57,"volume":18432}
{"time":"2009-05-08 10:17:00","price":11.57,"volume":2304}
{"time":"2009-05-08 10:17:01","price":11.57,"volume":1066}
{"time":"2009-05-08 10:17:04","price":11.565,"volume":10000}
{"time":"2009-05-08 10:17:04","price":11.565,"volume":738}
{"time":"2009-05-08 10:17:16","price":11.565,"volume":400}
{"time":"2009-05-08 10:17:19","price":11.56,"volume":20000}
{"time":"2009-05-08 10:17:19","price":11.56,"volume":11786}
{"time":"2009-05-08 10:17:19","price":11.56,"volume":40000}
{"time":"2009-05-08 10:17:20","price":11.56,"volume":12800}
{"time":"2009-05-08 10:17:20","price":11.565,"volume":4000}
{"time":"2009-05-08 10:17:22","price":11.56,"volume":10000}
{"time":"2009-05-08 10:17:25","price":11.565,"volume":400}
{"time":"2009-05-08 10:17:26","price":11.56,"volume":1600}
{"time":"2009-05-08 10:17:41","price":11.555,"volume":2000}
{"time":"2009-05-08 10:17:41","price":11.555,"volume":20000}
{"time":"2009-05-08 10:17:41","price":11.555,"volume":3924}
{"time":"2009-05-08 10:17:41","price":11.555,"volume":7240}
{"time":"2009-05-08 10:17:41","price":11.555,"volume":2200}
{"time":"2009-05-08 10:17:41","price":11.555,"volume":2436}
{"time":"2009-05-08 10:17:46","price":11.555,"volume":20000}
{"time":"2009-05-08 10:17:46","price":11.555,"volume":12200}
{"time":"2009-05-08 10:17:46","price":11.555,"volume":10000}
{"time":"2009-05-08 10:17:52","price":11.55,"volume":2000}
{"time":"2009-05-08 10:17:52","price":11.55,"volume":13000}
{"time":"2009-05-08 10:18:08","price":11.56,"volume":1200}
{"time":"2009-05-08 10:18:11","price":11.56,"volume":10000}
{"time":"2009-05-08 10:18:18","price":11.555,"volume":400}
{"time":"2009-05-08 10:18:31","price":11.555,"volume":1600}
{"time":"2009-05-08 10:18:31","price":11.555,"volume":7702}
{"time":"2009-05-08 10:18:31","price":11.555,"volume":2276}
{"time":"2009-05-08 10:18:39","price":11.55,"volume":700}
{"time":"2009-05-08 10:18:41","price":11.56,"volume":41200}
{"time":"2009-05-08 10:18:56","price":11.56,"volume":600}
{"time":"2009-05-08 10:19:28","price":11.55,"volume":36300}
{"time":"2009-05-08 10:19:28","price":11.55,"volume":1998}
{"time":"2009-05-08 10:19:28","price":11.55,"volume":2976}
{"time":"2009-05-08 10:19:36","price":11.55,"volume":17024}
{"time":"2009-05-08 10:19:36","price":11.55,"volume":50000}
{"time":"2009-05-08 10:19:36","price":11.55,"volume":3138}
{"time":"2009-05-08 10:19:36","price":11.55,"volume":2678}
{"time":"2009-05-08 10:19:36","price":11.55,"volume":48804}
{"time":"2009-05-08 10:19:38","price":11.55,"volume":1072}
{"time":"2009-05-08 10:19:39","price":11.55,"volume":700}
{"time":"2009-05-08 10:19:40","price":11.555,"volume":900}
{"time":"2009-05-08 10:19:41","price":11.55,"volume":5000}
{"time":"2009-05-08 10:19:47","price":11.555,"volume":4700}
{"time":"2009-05-08 10:19:47","price":11.555,"volume":2600}
{"time":"2009-05-08 10:19:48","price":11.555,"volume":2394}
{"time":"2009-05-08 10:19:48","price":11.55,"volume":10906}
{"time":"2009-05-08 10:19:52","price":11.56,"volume":6280}
{"time":"2009-05-08 10:19:55","price":11.56,"volume":20000}
{"time":"2009-05-08 10:20:03","price":11.55,"volume":10000}
{"time":"2009-05-08 10:20:23","price":11.555,"volume":2000}
{"time":"2009-05-08 10:20:30","price":11.56,"volume":990}
{"time":"2009-05-08 10:20:49","price":11.55,"volume":7834}
{"time":"2009-05-08 10:20:51","price":11.55,"volume":4600}
{"time":"2009-05-08 10:20:51","price":11.55,"volume":3200}
{"time":"2009-05-08 10:20:52","price":11.55,"volume":11288}
{"time":"2009-05-08 10:20:52","price":11.55,"volume":3680}
{"time":"2009-05-08 10:20:52","price":11.55,"volume":3000}
{"time":"2009-05-08 10:20:52","price":11.55,"volume":4586}
{"time":"2009-05-08 10:20:52","price":11.55,"volume":400}
{"time":"2009-05-08 10:20:52","price":11.55,"volume":3140}
{"time":"2009-05-08 10:20:52","price":11.55,"volume":400}
{"time":"2009-05-08 10:20:52","price":11.55,"volume":400}
{"time":"2009-05-08 10:20:52","price":11.55,"volume":2000}
{"time":"2009-05-08 10:20:52","price":11.55,"volume":1196}
{"time":"2009-05-08 10:20:52","price":11.545,"volume":4000}
{"time":"2009-05-08 10:21:04","price":11.545,"volume":2300}
{"time":"2009-05-08 10:21:04","price":11.545,"volume":15634}
{"time":"2009-05-08 10:21:07","price":11.54,"volume":2000}
{"time":"2009-05-08 10:21:07","price":11.54,"volume":400}
{"time":"2009-05-08 10:21:07","price":11.54,"volume":400}
{"time":"2009-05-08 10:21:24","price":11.545,"volume":300}
{"time":"2009-05-08 10:21:29","price":11.54,"volume":1600}
{"time":"2009-05-08 10:21:29","price":11.54,"volume":1200}
{"time":"2009-05-08 10:21:29","price":11.54,"volume":4000}
{"time":"2009-05-08 10:21:29","price":11.54,"volume":200}
{"time":"2009-05-08 10:21:29","price":11.54,"volume":3910}
{"time":"2009-05-08 10:21:29","price":11.54,"volume":500}
{"time":"2009-05-08 10:21:29","price":11.54,"volume":84}
{"time":"2009-05-08 10:21:30","price":11.535,"volume":300}
{"time":"2009-05-08 10:21:30","price":11.53,"volume":1600}
{"time":"2009-05-08 10:21:30","price":11.53,"volume":14900}
{"time":"2009-05-08 10:21:39","price":11.54,"volume":200}
{"time":"2009-05-08 10:21:39","price":11.54,"volume":10000}
{"time":"2009-05-08 10:21:45","price":11.535,"volume":1000}
{"time":"2009-05-08 10:21:46","price":11.535,"volume":4000}
{"time":"2009-05-08 10:21:53","price":11.54,"volume":600}
{"time":"2009-05-08 10:21:55","price":11.535,"volume":2000}
{"time":"2009-05-08 10:21:59","price":11.535,"volume":200}
{"time":"2009-05-08 10:22:24","price":11.535,"volume":2800}
{"time":"2009-05-08 10:22:24","price":11.535,"volume":1600}
{"time":"2009-05-08 10:22:24","price":11.53,"volume":5100}
{"time":"2009-05-08 10:22:24","price":11.53,"volume":500}
{"time":"2009-05-08 10:22:30","price":11.53,"volume":1500}
{"time":"2009-05-08 10:22:30","price":11.53,"volume":2000}
{"time":"2009-05-08 10:22:30","price":11.53,"volume":4000}
{"time":"2009-05-08 10:22:30","price":11.53,"volume":3146}
{"time":"2009-05-08 10:22:30","price":11.53,"volume":1114}
{"time":"2009-05-08 10:22:31","price":11.525,"volume":1330}
{"time":"2009-05-08 10:22:31","price":11.53,"volume":4000}
{"time":"2009-05-08 10:22:31","price":11.525,"volume":354}
{"time":"2009-05-08 10:22:35","price":11.525,"volume":2316}
{"time":"2009-05-08 10:22:37","price":11.525,"volume":4000}
{"time":"2009-05-08 10:22:44","price":11.52,"volume":500}
{"time":"2009-05-08 10:22:44","price":11.52,"volume":400}
{"time":"2009-05-08 10:22:44","price":11.52,"volume":100}
{"time":"2009-05-08 10:22:44","price":11.52,"volume":600}
{"time":"2009-05-08 10:22:44","price":11.52,"volume":80}
{"time":"2009-05-08 10:22:44","price":11.52,"volume":260}
{"time":"2009-05-08 10:22:44","price":11.52,"volume":2060}
{"time":"2009-05-08 10:22:47","price":11.52,"volume":1412}
{"time":"2009-05-08 10:22:49","price":11.52,"volume":528}
{"time":"2009-05-08 10:22:49","price":11.52,"volume":2500}
{"time":"2009-05-08 10:22:49","price":11.52,"volume":1000}
{"time":"2009-05-08 10:22:49","price":11.52,"volume":1182}
{"time":"2009-05-08 10:22:53","price":11.52,"volume":818}
{"time":"2009-05-08 10:22:56","price":11.52,"volume":1466}
{"time":"2009-05-08 10:22:56","price":11.52,"volume":4000}
{"time":"2009-05-08 10:23:00","price":11.515,"volume":10000}
{"time":"2009-05-08 10:23:03","price":11.515,"volume":2000}
{"time":"2009-05-08 10:23:03","price":11.515,"volume":2202}
{"time":"2009-05-08 10:23:05","price":11.52,"volume":5956}
{"time":"2009-05-08 10:23:07","price":11.515,"volume":100}
{"time":"2009-05-08 10:23:10","price":11.52,"volume":400}
{"time":"2009-05-08 10:23:14","price":11.52,"volume":978}
{"time":"2009-05-08 10:23:14","price":11.52,"volume":1930}
{"time":"2009-05-08 10:23:14","price":11.52,"volume":1444}
{"time":"2009-05-08 10:23:14","price":11.52,"volume":144}
{"time":"2009-05-08 10:23:14","price":11.52,"volume":4632}
{"time":"2009-05-08 10:23:18","price":11.52,"volume":872}
{"time":"2009-05-08 10:23:22","price":11.525,"volume":10000}
{"time":"2009-05-08 10:23:24","price":11.525,"volume":5166}
{"time":"2009-05-08 10:23:31","price":11.52,"volume":1600}
{"time":"2009-05-08 10:23:33","price":11.525,"volume":3458}
{"time":"2009-05-08 10:23:33","price":11.525,"volume":3000}
{"time":"2009-05-08 10:23:33","price":11.52,"volume":1550}
{"time":"2009-05-08 10:24:07","price":11.52,"volume":4000}
{"time":"2009-05-08 10:24:08","price":11.52,"volume":8800}
{"time":"2009-05-08 10:24:31","price":11.525,"volume":11290}
{"time":"2009-05-08 10:24:37","price":11.525,"volume":4840}
{"time":"2009-05-08 10:24:39","price":11.525,"volume":55930}
{"time":"2009-05-08 10:24:40","price":11.525,"volume":300}
{"time":"2009-05-08 10:24:40","price":11.53,"volume":70}
{"time":"2009-05-08 10:24:40","price":11.53,"volume":1994}
{"time":"2009-05-08 10:24:40","price":11.53,"volume":2936}
{"time":"2009-05-08 10:24:40","price":11.53,"volume":5664}
{"time":"2009-05-08 10:24:42","price":11.535,"volume":4000}
{"time":"2009-05-08 10:24:42","price":11.535,"volume":7916}
{"time":"2009-05-08 10:24:43","price":11.54,"volume":1046}
{"time":"2009-05-08 10:24:43","price":11.54,"volume":954}
{"time":"2009-05-08 10:24:43","price":11.54,"volume":2114}
{"time":"2009-05-08 10:24:43","price":11.54,"volume":1886}
{"time":"2009-05-08 10:24:53","price":11.54,"volume":114}
{"time":"2009-05-08 10:24:53","price":11.54,"volume":86}
{"time":"2009-05-08 10:24:57","price":11.54,"volume":1114}
{"time":"2009-05-08 10:25:16","price":11.535,"volume":2000}
{"time":"2009-05-08 10:25:24","price":11.535,"volume":400}
{"time":"2009-05-08 10:25:24","price":11.535,"volume":852}
{"time":"2009-05-08 10:25:24","price":11.53,"volume":3000}
{"time":"2009-05-08 10:25:24","price":11.53,"volume":4000}
{"time":"2009-05-08 10:25:24","price":11.53,"volume":3758}
{"time":"2009-05-08 10:25:24","price":11.53,"volume":1190}
{"time":"2009-05-08 10:25:30","price":11.54,"volume":3000}
{"time":"2009-05-08 10:25:30","price":11.54,"volume":7844}
{"time":"2009-05-08 10:25:30","price":11.54,"volume":2000}
{"time":"2009-05-08 10:25:30","price":11.54,"volume":5000}
{"time":"2009-05-08 10:25:30","price":11.54,"volume":9800}
{"time":"2009-05-08 10:25:30","price":11.54,"volume":12356}
{"time":"2009-05-08 10:25:37","price":11.535,"volume":400}
{"time":"2009-05-08 10:25:39","price":11.535,"volume":15000}
{"time":"2009-05-08 10:25:39","price":11.535,"volume":2000}
{"time":"2009-05-08 10:25:58","price":11.535,"volume":300}
{"time":"2009-05-08 10:25:59","price":11.535,"volume":3144}
{"time":"2009-05-08 10:26:33","price":11.53,"volume":10000}
{"time":"2009-05-08 10:26:33","price":11.53,"volume":2000}
{"time":"2009-05-08 10:26:33","price":11.53,"volume":252}
{"time":"2009-05-08 10:26:33","price":11.53,"volume":1000}
{"time":"2009-05-08 10:26:33","price":11.53,"volume":4448}
{"time":"2009-05-08 10:26:33","price":11.53,"volume":5552}
{"time":"2009-05-08 10:26:33","price":11.53,"volume":448}
{"time":"2009-05-08 10:26:37","price":11.53,"volume":400}
{"time":"2009-05-08 10:26:46","price":11.525,"volume":2700}
{"time":"2009-05-08 10:26:49","price":11.53,"volume":2200}
{"time":"2009-05-08 10:26:49","price":11.53,"volume":4518}
{"time":"2009-05-08 10:26:59","price":11.53,"volume":1882}
{"time":"2009-05-08 10:26:59","price":11.53,"volume":1458}
{"time":"2009-05-08 10:26:59","price":11.53,"volume":3950}
{"time":"2009-05-08 10:26:59","price":11.53,"volume":2000}
{"time":"2009-05-08 10:26:59","price":11.53,"volume":930}
{"time":"2009-05-08 10:27:05","price":11.535,"volume":2400}
{"time":"2009-05-08 10:27:05","price":11.535,"volume":1924}
{"time":"2009-05-08 10:27:17","price":11.535,"volume":6174}
{"time":"2009-05-08 10:27:17","price":11.54,"volume":6174}
{"time":"2009-05-08 10:27:17","price":11.535,"volume":2812}
{"time":"2009-05-08 10:27:27","price":11.535,"volume":716}
{"time":"2009-05-08 10:27:27","price":11.535,"volume":1120}
{"time":"2009-05-08 10:27:33","price":11.535,"volume":164}
{"time":"2009-05-08 10:27:33","price":11.535,"volume":1494}
{"time":"2009-05-08 10:27:41","price":11.53,"volume":1554}
{"time":"2009-05-08 10:27:41","price":11.53,"volume":1600}
{"time":"2009-05-08 10:27:45","price":11.53,"volume":164}
{"time":"2009-05-08 10:27:46","price":11.53,"volume":3068}
{"time":"2009-05-08 10:27:46","price":11.53,"volume":9568}
{"time":"2009-05-08 10:27:49","price":11.535,"volume":3000}
{"time":"2009-05-08 10:27:59","price":11.525,"volume":1506}
{"time":"2009-05-08 10:27:59","price":11.525,"volume":2000}
{"time":"2009-05-08 10:27:59","price":11.525,"volume":2294}
{"time":"2009-05-08 10:28:00","price":11.525,"volume":6568}
{"time":"2009-05-08 10:28:01","price":11.525,"volume":4690}
{"time":"2009-05-08 10:28:01","price":11.525,"volume":1746}
{"time":"2009-05-08 10:28:01","price":11.525,"volume":2254}
{"time":"2009-05-08 10:28:09","price":11.52,"volume":800}
{"time":"2009-05-08 10:28:09","price":11.52,"volume":2000}
{"time":"2009-05-08 10:28:09","price":11.52,"volume":2000}
{"time":"2009-05-08 10:28:09","price":11.52,"volume":400}
{"time":"2009-05-08 10:28:09","price":11.52,"volume":1000}
{"time":"2009-05-08 10:28:09","price":11.52,"volume":600}
{"time":"2009-05-08 10:28:09","price":11.52,"volume":2000}
{"time":"2009-05-08 10:28:09","price":11.52,"volume":1200}
{"time":"2009-05-08 10:28:09","price":11.52,"volume":1018}
{"time":"2009-05-08 10:28:39","price":11.52,"volume":1554}
{"time":"2009-05-08 10:28:42","price":11.52,"volume":1846}
{"time":"2009-05-08 10:29:08","price":11.515,"volume":3980}
{"time":"2009-05-08 10:29:13","price":11.52,"volume":7256}
{"time":"2009-05-08 10:29:16","price":11.52,"volume":2824}
{"time":"2009-05-08 10:29:16","price":11.52,"volume":2720}
{"time":"2009-05-08 10:29:16","price":11.52,"volume":174}
{"time":"2009-05-08 10:29:16","price":11.52,"volume":1858}
{"time":"2009-05-08 10:29:16","price":11.52,"volume":942}
{"time":"2009-05-08 10:29:16","price":11.52,"volume":260}
{"time":"2009-05-08 10:29:17","price":11.525,"volume":2600}
{"time":"2009-05-08 10:29:29","price":11.525,"volume":400}
{"time":"2009-05-08 10:29:29","price":11.525,"volume":990}
{"time":"2009-05-08 10:29:31","price":11.525,"volume":9998}
{"time":"2009-05-08 10:29:31","price":11.525,"volume":7920}
{"time":"2009-05-08 10:29:33","price":11.52,"volume":1492}
{"time":"2009-05-08 10:29:33","price":11.52,"volume":10000}
{"time":"2009-05-08 10:29:33","price":11.52,"volume":2000}
{"time":"2009-05-08 10:29:53","price":11.52,"volume":200}
{"time":"2009-05-08 10:29:55","price":11.515,"volume":370}
{"time":"2009-05-08 10:29:55","price":11.515,"volume":4000}
{"time":"2009-05-08 10:29:55","price":11.515,"volume":7426}
{"time":"2009-05-08 10:29:55","price":11.515,"volume":6382}
{"time":"2009-05-08 10:29:56","price":11.515,"volume":106}
{"time":"2009-05-08 10:29:56","price":11.515,"volume":5912}
{"time":"2009-05-08 10:29:56","price":11.515,"volume":3000}
{"time":"2009-05-08 10:29:56","price":11.515,"volume":2400}
{"time":"2009-05-08 10:29:56","price":11.52,"volume":198}
{"time":"2009-05-08 10:29:58","price":11.51,"volume":640}
{"time":"2009-05-08 10:29:58","price":11.51,"volume":4000}
{"time":"2009-05-08 10:29:58","price":11.51,"volume":24184}
{"time":"2009-05-08 10:29:58","price":11.51,"volume":8000}
{"time":"2009-05-08 10:29:58","price":11.51,"volume":4000}
{"time":"2009-05-08 10:29:58","price":11.51,"volume":2000}
{"time":"2009-05-08 10:29:58","price":11.51,"volume":2254}
{"time":"2009-05-08 10:29:58","price":11.51,"volume":2200}
{"time":"2009-05-08 10:29:58","price":11.51,"volume":1000}
{"time":"2009-05-08 10:29:58","price":11.51,"volume":1000}
{"time":"2009-05-08 10:29:58","price":11.51,"volume":2000}
{"time":"2009-05-08 10:29:58","price":11.51,"volume":1000}
{"time":"2009-05-08 10:29:59","price":11.51,"volume":6728}
{"time":"2009-05-08 10:30:00","price":11.51,"volume":7218}
{"time":"2009-05-08 10:30:03","price":11.505,"volume":986}
{"time":"2009-05-08 10:30:09","price":11.505,"volume":6090}
{"time":"2009-05-08 10:30:12","price":11.505,"volume":9982}
{"time":"2009-05-08 10:30:15","price":11.505,"volume":400}
{"time":"2009-05-08 10:30:15","price":11.505,"volume":990}
{"time":"2009-05-08 10:30:17","price":11.505,"volume":400}
{"time":"2009-05-08 10:30:22","price":11.505,"volume":5470}
{"time":"2009-05-08 10:30:35","price":11.51,"volume":70}
{"time":"2009-05-08 10:30:35","price":11.505,"volume":4000}
{"time":"2009-05-08 10:30:35","price":11.5,"volume":200}
{"time":"2009-05-08 10:30:35","price":11.5,"volume":200}
{"time":"2009-05-08 10:30:35","price":11.5,"volume":200}
{"time":"2009-05-08 10:30:35","price":11.5,"volume":60}
{"time":"2009-05-08 10:30:35","price":11.5,"volume":600}
{"time":"2009-05-08 10:30:35","price":11.5,"volume":7540}
{"time":"2009-05-08 10:30:36","price":11.505,"volume":4000}
{"time":"2009-05-08 10:30:42","price":11.505,"volume":1594}
{"time":"2009-05-08 10:30:42","price":11.505,"volume":2304}
{"time":"2009-05-08 10:30:42","price":11.51,"volume":200}
{"time":"2009-05-08 10:30:46","price":11.505,"volume":1400}
{"time":"2009-05-08 10:31:25","price":11.51,"volume":2000}
{"time":"2009-05-08 10:31:30","price":11.505,"volume":1000}
{"time":"2009-05-08 10:31:42","price":11.505,"volume":10000}
{"time":"2009-05-08 10:31:43","price":11.51,"volume":20}
{"time":"2009-05-08 10:31:43","price":11.51,"volume":3542}
{"time":"2009-05-08 10:31:43","price":11.51,"volume":58}
{"time":"2009-05-08 10:31:48","price":11.51,"volume":8990}
{"time":"2009-05-08 10:31:48","price":11.51,"volume":2836}
{"time":"2009-05-08 10:31:48","price":11.51,"volume":100}
{"time":"2009-05-08 10:31:48","price":11.51,"volume":12800}
{"time":"2009-05-08 10:31:48","price":11.51,"volume":2000}
{"time":"2009-05-08 10:31:49","price":11.515,"volume":106}
{"time":"2009-05-08 10:31:49","price":11.52,"volume":106}
{"time":"2009-05-08 10:31:49","price":11.52,"volume":2496}
{"time":"2009-05-08 10:31:49","price":11.52,"volume":398}
{"time":"2009-05-08 10:31:49","price":11.52,"volume":2086}
{"time":"2009-05-08 10:31:49","price":11.525,"volume":962}
{"time":"2009-05-08 10:31:50","price":11.515,"volume":4000}
{"time":"2009-05-08 10:31:50","price":11.515,"volume":1820}
{"time":"2009-05-08 10:32:06","price":11.515,"volume":5112}
{"time":"2009-05-08 10:32:10","price":11.51,"volume":2000}
{"time":"2009-05-08 10:32:10","price":11.51,"volume":2000}
{"time":"2009-05-08 10:32:10","price":11.515,"volume":200}
{"time":"2009-05-08 10:32:10","price":11.515,"volume":10}
{"time":"2009-05-08 10:32:42","price":11.51,"volume":1400}
{"time":"2009-05-08 10:32:42","price":11.505,"volume":1056}
{"time":"2009-05-08 10:32:42","price":11.505,"volume":1000}
{"time":"2009-05-08 10:32:42","price":11.505,"volume":40088}
{"time":"2009-05-08 10:32:42","price":11.505,"volume":2000}
{"time":"2009-05-08 10:32:42","price":11.505,"volume":4248}
{"time":"2009-05-08 10:32:42","price":11.505,"volume":3400}
{"time":"2009-05-08 10:32:42","price":11.505,"volume":2788}
{"time":"2009-05-08 10:32:42","price":11.5,"volume":20460}
{"time":"2009-05-08 10:32:42","price":11.5,"volume":10000}
{"time":"2009-05-08 10:32:42","price":11.5,"volume":4200}
{"time":"2009-05-08 10:32:42","price":11.5,"volume":2000}
{"time":"2009-05-08 10:32:42","price":11.5,"volume":7360}
{"time":"2009-05-08 10:32:46","price":11.51,"volume":21612}
{"time":"2009-05-08 10:32:46","price":11.505,"volume":3354}
{"time":"2009-05-08 10:32:46","price":11.505,"volume":2000}
{"time":"2009-05-08 10:32:46","price":11.5,"volume":15540}
{"time":"2009-05-08 10:32:46","price":11.5,"volume":20000}
{"time":"2009-05-08 10:32:46","price":11.5,"volume":3000}
{"time":"2009-05-08 10:32:46","price":11.5,"volume":6000}
{"time":"2009-05-08 10:32:46","price":11.5,"volume":340}
{"time":"2009-05-08 10:32:46","price":11.5,"volume":4000}
{"time":"2009-05-08 10:32:46","price":11.5,"volume":600}
{"time":"2009-05-08 10:32:46","price":11.5,"volume":4000}
{"time":"2009-05-08 10:32:46","price":11.5,"volume":2000}
{"time":"2009-05-08 10:32:46","price":11.5,"volume":6640}
{"time":"2009-05-08 10:32:46","price":11.5,"volume":4000}
{"time":"2009-05-08 10:32:46","price":11.5,"volume":6914}
{"time":"2009-05-08 10:32:46","price":11.51,"volume":432}
{"time":"2009-05-08 10:32:46","price":11.505,"volume":1194}
{"time":"2009-05-08 10:32:49","price":11.51,"volume":4634}
{"time":"2009-05-08 10:32:55","price":11.51,"volume":3894}
{"time":"2009-05-08 10:32:56","price":11.505,"volume":3012}
{"time":"2009-05-08 10:32:56","price":11.505,"volume":1588}
{"time":"2009-05-08 10:32:57","price":11.505,"volume":1412}
{"time":"2009-05-08 10:32:57","price":11.505,"volume":1456}
{"time":"2009-05-08 10:32:57","price":11.505,"volume":2974}
{"time":"2009-05-08 10:32:57","price":11.505,"volume":4000}
{"time":"2009-05-08 10:32:57","price":11.505,"volume":158}
{"time":"2009-05-08 10:32:59","price":11.505,"volume":1052}
{"time":"2009-05-08 10:32:59","price":11.505,"volume":2000}
{"time":"2009-05-08 10:32:59","price":11.5,"volume":1000}
{"time":"2009-05-08 10:32:59","price":11.5,"volume":1000}
{"time":"2009-05-08 10:32:59","price":11.5,"volume":6894}
{"time":"2009-05-08 10:32:59","price":11.5,"volume":10000}
{"time":"2009-05-08 10:32:59","price":11.5,"volume":2942}
{"time":"2009-05-08 10:32:59","price":11.5,"volume":3800}
{"time":"2009-05-08 10:32:59","price":11.5,"volume":8016}
{"time":"2009-05-08 10:32:59","price":11.5,"volume":27514}
{"time":"2009-05-08 10:32:59","price":11.5,"volume":4316}
{"time":"2009-05-08 10:32:59","price":11.5,"volume":14038}
{"time":"2009-05-08 10:32:59","price":11.5,"volume":2000}
{"time":"2009-05-08 10:32:59","price":11.5,"volume":1000}
{"time":"2009-05-08 10:32:59","price":11.5,"volume":420}
{"time":"2009-05-08 10:33:05","price":11.5,"volume":19808}
{"time":"2009-05-08 10:33:13","price":11.51,"volume":42}
{"time":"2009-05-08 10:33:15","price":11.505,"volume":2000}
{"time":"2009-05-08 10:33:28","price":11.505,"volume":2976}
{"time":"2009-05-08 10:33:28","price":11.5,"volume":4522}
{"time":"2009-05-08 10:33:28","price":11.5,"volume":4000}
{"time":"2009-05-08 10:33:28","price":11.5,"volume":1302}
{"time":"2009-05-08 10:33:28","price":11.51,"volume":1506}
{"time":"2009-05-08 10:33:28","price":11.51,"volume":1792}
{"time":"2009-05-08 10:33:29","price":11.51,"volume":3000}
{"time":"2009-05-08 10:33:29","price":11.51,"volume":760}
{"time":"2009-05-08 10:33:29","price":11.51,"volume":2240}
{"time":"2009-05-08 10:33:38","price":11.51,"volume":60}
{"time":"2009-05-08 10:33:38","price":11.51,"volume":740}
{"time":"2009-05-08 10:33:38","price":11.51,"volume":520}
{"time":"2009-05-08 10:33:41","price":11.51,"volume":1974}
{"time":"2009-05-08 10:33:41","price":11.51,"volume":6752}
{"time":"2009-05-08 10:33:44","price":11.515,"volume":1000}
{"time":"2009-05-08 10:33:44","price":11.515,"volume":1000}
{"time":"2009-05-08 10:33:44","price":11.515,"volume":1000}
{"time":"2009-05-08 10:33:44","price":11.515,"volume":1600}
{"time":"2009-05-08 10:33:44","price":11.515,"volume":8476}
{"time":"2009-05-08 10:33:44","price":11.515,"volume":2896}
{"time":"2009-05-08 10:33:44","price":11.515,"volume":2000}
{"time":"2009-05-08 10:33:44","price":11.52,"volume":2000}
{"time":"2009-05-08 10:33:44","price":11.52,"volume":3000}
{"time":"2009-05-08 10:33:44","price":11.52,"volume":1636}
{"time":"2009-05-08 10:34:39","price":11.51,"volume":40}
{"time":"2009-05-08 10:34:39","price":11.51,"volume":40}
{"time":"2009-05-08 10:34:46","price":11.51,"volume":260}
{"time":"2009-05-08 10:34:46","price":11.51,"volume":400}
{"time":"2009-05-08 10:34:47","price":11.51,"volume":1230}
{"time":"2009-05-08 10:34:59","price":11.51,"volume":7240}
{"time":"2009-05-08 10:35:22","price":11.51,"volume":1308}
{"time":"2009-05-08 10:35:30","price":11.51,"volume":2000}
{"time":"2009-05-08 10:35:31","price":11.51,"volume":282}
{"time":"2009-05-08 10:35:31","price":11.51,"volume":1658}
{"time":"2009-05-08 10:35:34","price":11.51,"volume":780}
{"time":"2009-05-08 10:35:44","price":11.505,"volume":1054}
{"time":"2009-05-08 10:35:47","price":11.51,"volume":1718}
{"time":"2009-05-08 10:35:54","price":11.505,"volume":946}
{"time":"2009-05-08 10:35:54","price":11.505,"volume":1656}
{"time":"2009-05-08 10:35:54","price":11.5,"volume":1000}
{"time":"2009-05-08 10:35:54","price":11.5,"volume":2000}
{"time":"2009-05-08 10:35:54","price":11.5,"volume":200}
{"time":"2009-05-08 10:35:54","price":11.5,"volume":4000}
{"time":"2009-05-08 10:35:54","price":11.5,"volume":1000}
{"time":"2009-05-08 10:35:54","price":11.5,"volume":1998}
{"time":"2009-05-08 10:36:18","price":11.51,"volume":3204}
{"time":"2009-05-08 10:36:18","price":11.51,"volume":1000}
{"time":"2009-05-08 10:36:18","price":11.51,"volume":1000}
{"time":"2009-05-08 10:36:18","price":11.51,"volume":1128}
{"time":"2009-05-08 10:36:26","price":11.505,"volume":1000}
{"time":"2009-05-08 10:36:26","price":11.505,"volume":80}
{"time":"2009-05-08 10:36:29","price":11.505,"volume":920}
{"time":"2009-05-08 10:36:42","price":11.505,"volume":600}
{"time":"2009-05-08 10:36:51","price":11.5,"volume":2}
{"time":"2009-05-08 10:36:51","price":11.5,"volume":13958}
{"time":"2009-05-08 10:36:51","price":11.5,"volume":1200}
{"time":"2009-05-08 10:36:51","price":11.5,"volume":4800}
{"time":"2009-05-08 10:36:51","price":11.5,"volume":4660}
{"time":"2009-05-08 10:36:51","price":11.495,"volume":600}
{"time":"2009-05-08 10:36:52","price":11.495,"volume":2936}
{"time":"2009-05-08 10:36:52","price":11.495,"volume":1884}
{"time":"2009-05-08 10:36:56","price":11.49,"volume":2000}
{"time":"2009-05-08 10:36:56","price":11.49,"volume":1000}
{"time":"2009-05-08 10:36:56","price":11.49,"volume":2000}
{"time":"2009-05-08 10:36:56","price":11.49,"volume":3046}
{"time":"2009-05-08 10:36:56","price":11.49,"volume":6954}
{"time":"2009-05-08 10:36:56","price":11.49,"volume":300}
{"time":"2009-05-08 10:36:56","price":11.49,"volume":812}
{"time":"2009-05-08 10:36:56","price":11.49,"volume":4214}
{"time":"2009-05-08 10:36:56","price":11.49,"volume":1174}
{"time":"2009-05-08 10:36:56","price":11.49,"volume":2000}
{"time":"2009-05-08 10:36:57","price":11.49,"volume":316}
{"time":"2009-05-08 10:36:57","price":11.49,"volume":902}
{"time":"2009-05-08 10:36:57","price":11.485,"volume":310}
{"time":"2009-05-08 10:36:57","price":11.485,"volume":522}
{"time":"2009-05-08 10:36:57","price":11.485,"volume":1066}
{"time":"2009-05-08 10:36:59","price":11.49,"volume":1040}
{"time":"2009-05-08 10:36:59","price":11.485,"volume":8000}
{"time":"2009-05-08 10:36:59","price":11.485,"volume":2000}
{"time":"2009-05-08 10:36:59","price":11.485,"volume":2108}
{"time":"2009-05-08 10:37:00","price":11.485,"volume":2692}
{"time":"2009-05-08 10:37:00","price":11.485,"volume":2000}
{"time":"2009-05-08 10:37:00","price":11.485,"volume":2108}
{"time":"2009-05-08 10:37:00","price":11.485,"volume":972}
{"time":"2009-05-08 10:37:03","price":11.495,"volume":2000}
{"time":"2009-05-08 10:37:03","price":11.495,"volume":4000}
{"time":"2009-05-08 10:37:03","price":11.5,"volume":9000}
{"time":"2009-05-08 10:37:09","price":11.49,"volume":4000}
{"time":"2009-05-08 10:37:11","price":11.49,"volume":600}
{"time":"2009-05-08 10:37:11","price":11.49,"volume":1396}
{"time":"2009-05-08 10:37:12","price":11.49,"volume":3086}
{"time":"2009-05-08 10:37:13","price":11.49,"volume":4000}
{"time":"2009-05-08 10:37:13","price":11.49,"volume":4318}
{"time":"2009-05-08 10:37:13","price":11.495,"volume":2000}
{"time":"2009-05-08 10:37:13","price":11.5,"volume":3682}
{"time":"2009-05-08 10:37:20","price":11.495,"volume":2964}
{"time":"2009-05-08 10:37:20","price":11.495,"volume":4000}
{"time":"2009-05-08 10:37:20","price":11.495,"volume":3036}
{"time":"2009-05-08 10:37:28","price":11.49,"volume":5916}
{"time":"2009-05-08 10:37:28","price":11.49,"volume":2228}
{"time":"2009-05-08 10:37:40","price":11.485,"volume":1600}
{"time":"2009-05-08 10:37:43","price":11.49,"volume":668}
{"time":"2009-05-08 10:37:43","price":11.49,"volume":1754}
{"time":"2009-05-08 10:37:44","price":11.49,"volume":4000}
{"time":"2009-05-08 10:37:44","price":11.49,"volume":1600}
{"time":"2009-05-08 10:37:52","price":11.49,"volume":1282}
{"time":"2009-05-08 10:37:53","price":11.49,"volume":1040}
{"time":"2009-05-08 10:38:00","price":11.49,"volume":2170}
{"time":"2009-05-08 10:38:13","price":11.49,"volume":846}
{"time":"2009-05-08 10:38:26","price":11.49,"volume":2004}
{"time":"2009-05-08 10:38:27","price":11.485,"volume":10000}
{"time":"2009-05-08 10:38:27","price":11.485,"volume":4000}
{"time":"2009-05-08 10:38:27","price":11.485,"volume":2000}
{"time":"2009-05-08 10:38:27","price":11.485,"volume":1000}
{"time":"2009-05-08 10:38:27","price":11.485,"volume":2870}
{"time":"2009-05-08 10:38:27","price":11.485,"volume":2600}
{"time":"2009-05-08 10:38:27","price":11.485,"volume":404}
{"time":"2009-05-08 10:38:35","price":11.49,"volume":2658}
{"time":"2009-05-08 10:38:35","price":11.49,"volume":1220}
{"time":"2009-05-08 10:38:35","price":11.49,"volume":1988}
{"time":"2009-05-08 10:38:35","price":11.49,"volume":1000}
{"time":"2009-05-08 10:38:35","price":11.49,"volume":12800}
{"time":"2009-05-08 10:38:36","price":11.49,"volume":582}
{"time":"2009-05-08 10:38:36","price":11.49,"volume":5660}
{"time":"2009-05-08 10:38:42","price":11.495,"volume":10000}
{"time":"2009-05-08 10:38:47","price":11.5,"volume":16944}
{"time":"2009-05-08 10:38:47","price":11.5,"volume":11670}
{"time":"2009-05-08 10:38:49","price":11.505,"volume":3800}
{"time":"2009-05-08 10:38:49","price":11.505,"volume":416}
{"time":"2009-05-08 10:38:50","price":11.505,"volume":736}
{"time":"2009-05-08 10:38:51","price":11.505,"volume":2492}
{"time":"2009-05-08 10:38:51","price":11.505,"volume":356}
{"time":"2009-05-08 10:38:51","price":11.505,"volume":4152}
{"time":"2009-05-08 10:39:06","price":11.51,"volume":200}
{"time":"2009-05-08 10:39:06","price":11.51,"volume":3800}
{"time":"2009-05-08 10:39:08","price":11.51,"volume":3930}
{"time":"2009-05-08 10:39:19","price":11.515,"volume":4000}
{"time":"2009-05-08 10:39:19","price":11.515,"volume":10000}
{"time":"2009-05-08 10:39:19","price":11.515,"volume":2000}
{"time":"2009-05-08 10:39:27","price":11.51,"volume":600}
{"time":"2009-05-08 10:39:32","price":11.51,"volume":2440}
{"time":"2009-05-08 10:39:32","price":11.51,"volume":1400}
{"time":"2009-05-08 10:39:32","price":11.51,"volume":2732}
{"time":"2009-05-08 10:39:32","price":11.51,"volume":2902}
{"time":"2009-05-08 10:39:32","price":11.51,"volume":98}
{"time":"2009-05-08 10:39:32","price":11.51,"volume":2902}
{"time":"2009-05-08 10:39:38","price":11.505,"volume":1800}
{"time":"2009-05-08 10:39:38","price":11.505,"volume":1058}
{"time":"2009-05-08 10:39:38","price":11.505,"volume":1600}
{"time":"2009-05-08 10:39:45","price":11.5,"volume":4000}
{"time":"2009-05-08 10:39:45","price":11.5,"volume":400}
{"time":"2009-05-08 10:39:49","price":11.5,"volume":60}
{"time":"2009-05-08 10:39:52","price":11.5,"volume":200}
{"time":"2009-05-08 10:39:52","price":11.495,"volume":200}
{"time":"2009-05-08 10:39:52","price":11.49,"volume":1600}
{"time":"2009-05-08 10:39:52","price":11.49,"volume":2000}
{"time":"2009-05-08 10:39:52","price":11.49,"volume":1000}
{"time":"2009-05-08 10:39:52","price":11.49,"volume":2000}
{"time":"2009-05-08 10:39:52","price":11.49,"volume":2000}
{"time":"2009-05-08 10:39:52","price":11.49,"volume":1620}
{"time":"2009-05-08 10:39:52","price":11.49,"volume":1000}
{"time":"2009-05-08 10:39:52","price":11.49,"volume":1380}
{"time":"2009-05-08 10:40:20","price":11.495,"volume":3254}
{"time":"2009-05-08 10:40:27","price":11.495,"volume":1540}
{"time":"2009-05-08 10:40:32","price":11.49,"volume":2}
{"time":"2009-05-08 10:41:00","price":11.5,"volume":200}
{"time":"2009-05-08 10:41:01","price":11.5,"volume":10000}
{"time":"2009-05-08 10:41:02","price":11.5,"volume":340}
{"time":"2009-05-08 10:41:02","price":11.5,"volume":3660}
{"time":"2009-05-08 10:41:03","price":11.5,"volume":140}
{"time":"2009-05-08 10:41:04","price":11.505,"volume":424}
{"time":"2009-05-08 10:41:08","price":11.5,"volume":1572}
{"time":"2009-05-08 10:41:13","price":11.505,"volume":444}
{"time":"2009-05-08 10:41:38","price":11.505,"volume":5848}
{"time":"2009-05-08 10:41:38","price":11.5,"volume":11800}
{"time":"2009-05-08 10:41:38","price":11.5,"volume":1000}
{"time":"2009-05-08 10:41:39","price":11.5,"volume":2000}
{"time":"2009-05-08 10:41:47","price":11.495,"volume":1000}
{"time":"2009-05-08 10:41:47","price":11.495,"volume":4000}
{"time":"2009-05-08 10:41:47","price":11.495,"volume":2000}
{"time":"2009-05-08 10:41:47","price":11.495,"volume":1000}
{"time":"2009-05-08 10:41:47","price":11.495,"volume":8380}
{"time":"2009-05-08 10:41:47","price":11.49,"volume":2000}
{"time":"2009-05-08 10:41:47","price":11.49,"volume":9998}
{"time":"2009-05-08 10:41:47","price":11.49,"volume":10000}
{"time":"2009-05-08 10:41:47","price":11.49,"volume":1000}
{"time":"2009-05-08 10:41:47","price":11.49,"volume":1000}
{"time":"2009-05-08 10:41:47","price":11.49,"volume":9000}
{"time":"2009-05-08 10:41:49","price":11.49,"volume":4912}
{"time":"2009-05-08 10:41:52","price":11.49,"volume":1000}
{"time":"2009-05-08 10:41:59","price":11.485,"volume":1000}
{"time":"2009-05-08 10:41:59","price":11.485,"volume":10000}
{"time":"2009-05-08 10:41:59","price":11.485,"volume":1000}
{"time":"2009-05-08 10:41:59","price":11.485,"volume":1000}
{"time":"2009-05-08 10:41:59","price":11.485,"volume":2732}
{"time":"2009-05-08 10:42:00","price":11.49,"volume":3022}
{"time":"2009-05-08 10:42:00","price":11.49,"volume":9006}
{"time":"2009-05-08 10:42:00","price":11.49,"volume":2100}
{"time":"2009-05-08 10:42:04","price":11.485,"volume":5518}
{"time":"2009-05-08 10:42:04","price":11.485,"volume":1750}
{"time":"2009-05-08 10:42:04","price":11.485,"volume":24040}
{"time":"2009-05-08 10:42:05","price":11.485,"volume":20000}
{"time":"2009-05-08 10:42:12","price":11.49,"volume":200}
{"time":"2009-05-08 10:42:13","price":11.49,"volume":1800}
{"time":"2009-05-08 10:42:13","price":11.49,"volume":2798}
{"time":"2009-05-08 10:42:13","price":11.49,"volume":7214}
{"time":"2009-05-08 10:42:13","price":11.49,"volume":1800}
{"time":"2009-05-08 10:42:13","price":11.49,"volume":36552}
{"time":"2009-05-08 10:42:13","price":11.49,"volume":10244}
{"time":"2009-05-08 10:42:18","price":11.495,"volume":6818}
{"time":"2009-05-08 10:42:27","price":11.495,"volume":40000}
{"time":"2009-05-08 10:42:27","price":11.495,"volume":644}
{"time":"2009-05-08 10:42:27","price":11.495,"volume":3068}
{"time":"2009-05-08 10:42:27","price":11.495,"volume":2008}
{"time":"2009-05-08 10:42:27","price":11.495,"volume":4678}
{"time":"2009-05-08 10:42:28","price":11.495,"volume":796}
{"time":"2009-05-08 10:42:31","price":11.495,"volume":716}
{"time":"2009-05-08 10:42:32","price":11.495,"volume":3304}
{"time":"2009-05-08 10:43:23","price":11.5,"volume":2000}
{"time":"2009-05-08 10:43:23","price":11.5,"volume":1000}
{"time":"2009-05-08 10:43:23","price":11.5,"volume":1576}
{"time":"2009-05-08 10:43:26","price":11.495,"volume":3000}
{"time":"2009-05-08 10:43:26","price":11.495,"volume":2908}
{"time":"2009-05-08 10:43:26","price":11.49,"volume":6892}
{"time":"2009-05-08 10:43:26","price":11.495,"volume":2000}
{"time":"2009-05-08 10:43:31","price":11.5,"volume":2100}
{"time":"2009-05-08 10:43:31","price":11.5,"volume":4146}
{"time":"2009-05-08 10:43:31","price":11.5,"volume":120}
{"time":"2009-05-08 10:43:31","price":11.5,"volume":2234}
{"time":"2009-05-08 10:43:34","price":11.505,"volume":2000}
{"time":"2009-05-08 10:43:41","price":11.5,"volume":340}
{"time":"2009-05-08 10:44:07","price":11.505,"volume":2000}
{"time":"2009-05-08 10:44:07","price":11.5,"volume":8254}
{"time":"2009-05-08 10:44:07","price":11.5,"volume":2000}
{"time":"2009-05-08 10:44:07","price":11.5,"volume":546}
{"time":"2009-05-08 10:44:07","price":11.505,"volume":854}
{"time":"2009-05-08 10:44:07","price":11.505,"volume":1146}
{"time":"2009-05-08 10:44:16","price":11.51,"volume":2000}
{"time":"2009-05-08 10:44:16","price":11.51,"volume":4000}
{"time":"2009-05-08 10:44:16","price":11.51,"volume":2490}
{"time":"2009-05-08 10:44:16","price":11.51,"volume":1510}
{"time":"2009-05-08 10:44:26","price":11.51,"volume":2000}
{"time":"2009-05-08 10:44:28","price":11.505,"volume":800}
{"time":"2009-05-08 10:44:28","price":11.505,"volume":1200}
{"time":"2009-05-08 10:44:28","price":11.505,"volume":4144}
{"time":"2009-05-08 10:44:28","price":11.505,"volume":4162}
{"time":"2009-05-08 10:44:28","price":11.495,"volume":2000}
{"time":"2009-05-08 10:44:28","price":11.495,"volume":1000}
{"time":"2009-05-08 10:44:28","price":11.495,"volume":3012}
{"time":"2009-05-08 10:44:29","price":11.495,"volume":2204}
{"time":"2009-05-08 10:44:29","price":11.495,"volume":4000}
{"time":"2009-05-08 10:44:48","price":11.505,"volume":2000}
{"time":"2009-05-08 10:44:48","price":11.505,"volume":2802}
{"time":"2009-05-08 10:44:48","price":11.505,"volume":2000}
{"time":"2009-05-08 10:44:48","price":11.505,"volume":13198}
{"time":"2009-05-08 10:44:52","price":11.495,"volume":600}
{"time":"2009-05-08 10:44:53","price":11.5,"volume":4210}
{"time":"2009-05-08 10:44:56","price":11.495,"volume":2374}
{"time":"2009-05-08 10:45:03","price":11.49,"volume":1296}
{"time":"2009-05-08 10:45:06","price":11.495,"volume":2000}
{"time":"2009-05-08 10:45:06","price":11.495,"volume":2934}
{"time":"2009-05-08 10:45:06","price":11.495,"volume":1800}
{"time":"2009-05-08 10:45:06","price":11.495,"volume":8660}
{"time":"2009-05-08 10:45:06","price":11.495,"volume":6928}
{"time":"2009-05-08 10:45:06","price":11.495,"volume":14038}
{"time":"2009-05-08 10:45:06","price":11.495,"volume":13640}
{"time":"2009-05-08 10:45:12","price":11.5,"volume":2000}
{"time":"2009-05-08 10:45:25","price":11.5,"volume":2000}
{"time":"2009-05-08 10:45:30","price":11.49,"volume":600}
{"time":"2009-05-08 10:45:59","price":11.5,"volume":1790}
{"time":"2009-05-08 10:45:59","price":11.5,"volume":2094}
{"time":"2009-05-08 10:46:07","price":11.5,"volume":3200}
{"time":"2009-05-08 10:46:08","price":11.495,"volume":600}
{"time":"2009-05-08 10:46:08","price":11.495,"volume":2400}
{"time":"2009-05-08 10:46:08","price":11.495,"volume":1000}
{"time":"2009-05-08 10:46:08","price":11.495,"volume":1758}
{"time":"2009-05-08 10:46:08","price":11.495,"volume":12}
{"time":"2009-05-08 10:46:08","price":11.495,"volume":1388}
{"time":"2009-05-08 10:46:08","price":11.495,"volume":956}
{"time":"2009-05-08 10:46:08","price":11.49,"volume":11844}
{"time":"2009-05-08 10:46:09","price":11.495,"volume":2000}
{"time":"2009-05-08 10:46:36","price":11.495,"volume":2384}
{"time":"2009-05-08 10:46:36","price":11.5,"volume":600}
{"time":"2009-05-08 10:46:37","price":11.5,"volume":8842}
{"time":"2009-05-08 10:46:37","price":11.5,"volume":2000}
{"time":"2009-05-08 10:46:37","price":11.5,"volume":1268}
{"time":"2009-05-08 10:46:37","price":11.505,"volume":5728}
{"time":"2009-05-08 10:46:39","price":11.505,"volume":1460}
{"time":"2009-05-08 10:47:07","price":11.5,"volume":4490}
{"time":"2009-05-08 10:47:07","price":11.5,"volume":2000}
{"time":"2009-05-08 10:47:07","price":11.5,"volume":3708}
{"time":"2009-05-08 10:47:07","price":11.5,"volume":3400}
{"time":"2009-05-08 10:47:07","price":11.5,"volume":118}
{"time":"2009-05-08 10:47:07","price":11.5,"volume":2096}
{"time":"2009-05-08 10:47:07","price":11.5,"volume":764}
{"time":"2009-05-08 10:47:28","price":11.5,"volume":7550}
{"time":"2009-05-08 10:47:28","price":11.5,"volume":3560}
{"time":"2009-05-08 10:47:34","price":11.495,"volume":4000}
{"time":"2009-05-08 10:47:34","price":11.495,"volume":1498}
{"time":"2009-05-08 10:47:36","price":11.5,"volume":9240}
{"time":"2009-05-08 10:47:36","price":11.5,"volume":2044}
{"time":"2009-05-08 10:47:36","price":11.5,"volume":1768}
{"time":"2009-05-08 10:47:36","price":11.5,"volume":2000}
{"time":"2009-05-08 10:47:37","price":11.5,"volume":3010}
{"time":"2009-05-08 10:48:00","price":11.51,"volume":420}
{"time":"2009-05-08 10:48:02","price":11.51,"volume":3248}
{"time":"2009-05-08 10:48:04","price":11.505,"volume":2784}
{"time":"2009-05-08 10:48:04","price":11.5,"volume":2812}
{"time":"2009-05-08 10:48:04","price":11.5,"volume":348}
{"time":"2009-05-08 10:48:04","price":11.5,"volume":3044}
{"time":"2009-05-08 10:48:04","price":11.5,"volume":2956}
{"time":"2009-05-08 10:48:04","price":11.5,"volume":856}
{"time":"2009-05-08 10:48:06","price":11.51,"volume":400}
{"time":"2009-05-08 10:48:12","price":11.505,"volume":2000}
{"time":"2009-05-08 10:48:13","price":11.505,"volume":2754}
{"time":"2009-05-08 10:48:15","price":11.51,"volume":3866}
{"time":"2009-05-08 10:48:23","price":11.51,"volume":2066}
{"time":"2009-05-08 10:48:23","price":11.51,"volume":2000}
{"time":"2009-05-08 10:48:23","price":11.51,"volume":46}
{"time":"2009-05-08 10:48:46","price":11.505,"volume":3834}
{"time":"2009-05-08 10:48:47","price":11.51,"volume":400}
{"time":"2009-05-08 10:48:57","price":11.51,"volume":800}
{"time":"2009-05-08 10:49:16","price":11.5,"volume":3426}
{"time":"2009-05-08 10:49:16","price":11.5,"volume":500}
{"time":"2009-05-08 10:49:16","price":11.5,"volume":3386}
{"time":"2009-05-08 10:49:19","price":11.495,"volume":1100}
{"time":"2009-05-08 10:49:21","price":11.49,"volume":18960}
{"time":"2009-05-08 10:49:21","price":11.49,"volume":10000}
{"time":"2009-05-08 10:49:21","price":11.49,"volume":8942}
{"time":"2009-05-08 10:49:23","price":11.49,"volume":11058}
{"time":"2009-05-08 10:49:23","price":11.49,"volume":2000}
{"time":"2009-05-08 10:49:23","price":11.49,"volume":3200}
{"time":"2009-05-08 10:49:23","price":11.49,"volume":400}
{"time":"2009-05-08 10:49:24","price":11.485,"volume":13356}
{"time":"2009-05-08 10:49:26","price":11.49,"volume":12600}
{"time":"2009-05-08 10:49:26","price":11.49,"volume":200}
{"time":"2009-05-08 10:49:26","price":11.49,"volume":2974}
{"time":"2009-05-08 10:49:26","price":11.49,"volume":1912}
{"time":"2009-05-08 10:49:27","price":11.495,"volume":658}
{"time":"2009-05-08 10:49:27","price":11.49,"volume":914}
{"time":"2009-05-08 10:49:27","price":11.49,"volume":2000}
{"time":"2009-05-08 10:49:33","price":11.49,"volume":2000}
{"time":"2009-05-08 10:49:53","price":11.5,"volume":2000}
{"time":"2009-05-08 10:50:11","price":11.505,"volume":60}
{"time":"2009-05-08 10:50:37","price":11.495,"volume":2220}
{"time":"2009-05-08 10:50:37","price":11.495,"volume":1986}
{"time":"2009-05-08 10:50:37","price":11.495,"volume":8376}
{"time":"2009-05-08 10:50:37","price":11.495,"volume":2400}
{"time":"2009-05-08 10:50:37","price":11.495,"volume":7706}
{"time":"2009-05-08 10:50:37","price":11.49,"volume":410}
{"time":"2009-05-08 10:50:37","price":11.49,"volume":1590}
{"time":"2009-05-08 10:50:37","price":11.49,"volume":410}
{"time":"2009-05-08 10:50:37","price":11.49,"volume":590}
{"time":"2009-05-08 10:50:37","price":11.49,"volume":40}
{"time":"2009-05-08 10:50:37","price":11.49,"volume":1400}
{"time":"2009-05-08 10:50:37","price":11.49,"volume":2000}
{"time":"2009-05-08 10:50:40","price":11.49,"volume":800}
{"time":"2009-05-08 10:51:02","price":11.495,"volume":262}
{"time":"2009-05-08 10:51:02","price":11.495,"volume":262}
{"time":"2009-05-08 10:51:04","price":11.495,"volume":1476}
{"time":"2009-05-08 10:51:04","price":11.495,"volume":1000}
{"time":"2009-05-08 10:51:04","price":11.495,"volume":388}
{"time":"2009-05-08 10:51:06","price":11.49,"volume":2458}
{"time":"2009-05-08 10:51:06","price":11.49,"volume":428}
{"time":"2009-05-08 10:51:06","price":11.49,"volume":324}
{"time":"2009-05-08 10:51:06","price":11.49,"volume":32}
{"time":"2009-05-08 10:51:06","price":11.49,"volume":270}
{"time":"2009-05-08 10:51:06","price":11.49,"volume":366}
{"time":"2009-05-08 10:51:06","price":11.49,"volume":506}
{"time":"2009-05-08 10:51:06","price":11.49,"volume":100}
{"time":"2009-05-08 10:51:06","price":11.49,"volume":752}
{"time":"2009-05-08 10:51:11","price":11.495,"volume":600}
{"time":"2009-05-08 10:51:17","price":11.495,"volume":1242}
{"time":"2009-05-08 10:51:17","price":11.495,"volume":7118}
{"time":"2009-05-08 10:51:17","price":11.495,"volume":1640}
{"time":"2009-05-08 10:51:17","price":11.49,"volume":1600}
{"time":"2009-05-08 10:51:17","price":11.49,"volume":9560}
{"time":"2009-05-08 10:51:30","price":11.49,"volume":440}
{"time":"2009-05-08 10:51:30","price":11.49,"volume":560}
{"time":"2009-05-08 10:52:05","price":11.49,"volume":2892}
{"time":"2009-05-08 10:52:05","price":11.49,"volume":9908}
{"time":"2009-05-08 10:52:12","price":11.49,"volume":7052}
{"time":"2009-05-08 10:52:13","price":11.49,"volume":2948}
{"time":"2009-05-08 10:52:13","price":11.49,"volume":2000}
{"time":"2009-05-08 10:52:13","price":11.49,"volume":2708}
{"time":"2009-05-08 10:52:14","price":11.485,"volume":2252}
{"time":"2009-05-08 10:52:23","price":11.49,"volume":400}
{"time":"2009-05-08 10:52:32","price":11.485,"volume":7748}
{"time":"2009-05-08 10:52:32","price":11.485,"volume":20426}
{"time":"2009-05-08 10:52:42","price":11.485,"volume":2000}
{"time":"2009-05-08 10:53:04","price":11.485,"volume":2800}
{"time":"2009-05-08 10:53:04","price":11.48,"volume":800}
{"time":"2009-05-08 10:53:04","price":11.48,"volume":1570}
{"time":"2009-05-08 10:53:10","price":11.48,"volume":430}
{"time":"2009-05-08 10:53:10","price":11.48,"volume":20000}
{"time":"2009-05-08 10:53:10","price":11.48,"volume":4000}
{"time":"2009-05-08 10:53:10","price":11.48,"volume":4000}
{"time":"2009-05-08 10:53:10","price":11.48,"volume":400}
{"time":"2009-05-08 10:53:10","price":11.48,"volume":2000}
{"time":"2009-05-08 10:53:10","price":11.48,"volume":1000}
{"time":"2009-05-08 10:53:10","price":11.48,"volume":5292}
{"time":"2009-05-08 10:53:11","price":11.475,"volume":1000}
{"time":"2009-05-08 10:53:11","price":11.475,"volume":2000}
{"time":"2009-05-08 10:53:11","price":11.475,"volume":1218}
{"time":"2009-05-08 10:53:12","price":11.475,"volume":1674}
{"time":"2009-05-08 10:53:12","price":11.475,"volume":252}
{"time":"2009-05-08 10:53:12","price":11.475,"volume":88}
{"time":"2009-05-08 10:53:12","price":11.47,"volume":2600}
{"time":"2009-05-08 10:53:12","price":11.47,"volume":100}
{"time":"2009-05-08 10:53:12","price":11.47,"volume":3000}
{"time":"2009-05-08 10:53:12","price":11.47,"volume":200}
{"time":"2009-05-08 10:53:12","price":11.47,"volume":600}
{"time":"2009-05-08 10:53:12","price":11.47,"volume":2000}
{"time":"2009-05-08 10:53:12","price":11.47,"volume":2286}
{"time":"2009-05-08 10:53:12","price":11.465,"volume":2000}
{"time":"2009-05-08 10:53:12","price":11.465,"volume":1200}
{"time":"2009-05-08 10:53:21","price":11.47,"volume":4000}
{"time":"2009-05-08 10:53:21","price":11.47,"volume":1400}
{"time":"2009-05-08 10:53:21","price":11.47,"volume":2548}
{"time":"2009-05-08 10:53:21","price":11.47,"volume":1316}
{"time":"2009-05-08 10:53:21","price":11.47,"volume":84}
{"time":"2009-05-08 10:53:21","price":11.47,"volume":308}
{"time":"2009-05-08 10:53:25","price":11.47,"volume":1206}
{"time":"2009-05-08 10:53:25","price":11.47,"volume":2846}
{"time":"2009-05-08 10:54:02","price":11.465,"volume":3150}
{"time":"2009-05-08 10:54:02","price":11.465,"volume":5080}
{"time":"2009-05-08 10:54:02","price":11.465,"volume":308}
{"time":"2009-05-08 10:54:03","price":11.465,"volume":4560}
{"time":"2009-05-08 10:54:03","price":11.465,"volume":4946}
{"time":"2009-05-08 10:54:03","price":11.465,"volume":3800}
{"time":"2009-05-08 10:54:03","price":11.465,"volume":2000}
{"time":"2009-05-08 10:54:08","price":11.46,"volume":2000}
{"time":"2009-05-08 10:54:08","price":11.46,"volume":20000}
{"time":"2009-05-08 10:54:08","price":11.46,"volume":7390}
{"time":"2009-05-08 10:54:09","price":11.46,"volume":1386}
{"time":"2009-05-08 10:54:09","price":11.46,"volume":1224}
{"time":"2009-05-08 10:54:09","price":11.46,"volume":2000}
{"time":"2009-05-08 10:54:09","price":11.46,"volume":400}
{"time":"2009-05-08 10:54:09","price":11.46,"volume":896}
{"time":"2009-05-08 10:54:09","price":11.46,"volume":708}
{"time":"2009-05-08 10:54:09","price":11.46,"volume":396}
{"time":"2009-05-08 10:54:10","price":11.46,"volume":818}
{"time":"2009-05-08 10:54:10","price":11.46,"volume":804}
{"time":"2009-05-08 10:54:10","price":11.46,"volume":86}
{"time":"2009-05-08 10:54:20","price":11.46,"volume":1000}
{"time":"2009-05-08 10:54:21","price":11.455,"volume":2000}
{"time":"2009-05-08 10:54:21","price":11.455,"volume":7442}
{"time":"2009-05-08 10:54:21","price":11.455,"volume":48}
{"time":"2009-05-08 10:54:25","price":11.46,"volume":6630}
{"time":"2009-05-08 10:54:25","price":11.46,"volume":1920}
{"time":"2009-05-08 10:54:25","price":11.46,"volume":2926}
{"time":"2009-05-08 10:54:25","price":11.46,"volume":3496}
{"time":"2009-05-08 10:54:25","price":11.46,"volume":1140}
{"time":"2009-05-08 10:54:25","price":11.46,"volume":1552}
{"time":"2009-05-08 10:54:25","price":11.46,"volume":2336}
{"time":"2009-05-08 10:54:28","price":11.455,"volume":2000}
{"time":"2009-05-08 10:54:31","price":11.46,"volume":50}
{"time":"2009-05-08 10:54:32","price":11.455,"volume":34}
{"time":"2009-05-08 10:54:40","price":11.46,"volume":2870}
{"time":"2009-05-08 10:54:40","price":11.46,"volume":8130}
{"time":"2009-05-08 10:54:41","price":11.46,"volume":4670}
{"time":"2009-05-08 10:54:41","price":11.46,"volume":396}
{"time":"2009-05-08 10:54:41","price":11.46,"volume":3316}
{"time":"2009-05-08 10:54:48","price":11.46,"volume":7644}
{"time":"2009-05-08 10:54:51","price":11.465,"volume":6460}
{"time":"2009-05-08 10:54:51","price":11.465,"volume":4340}
{"time":"2009-05-08 10:54:52","price":11.465,"volume":5660}
{"time":"2009-05-08 10:54:52","price":11.465,"volume":30000}
{"time":"2009-05-08 10:54:52","price":11.465,"volume":2400}
{"time":"2009-05-08 10:54:52","price":11.465,"volume":42946}
{"time":"2009-05-08 10:54:52","price":11.465,"volume":2910}
{"time":"2009-05-08 10:54:52","price":11.465,"volume":8100}
{"time":"2009-05-08 10:54:52","price":11.465,"volume":3920}
{"time":"2009-05-08 10:54:54","price":11.47,"volume":10000}
{"time":"2009-05-08 10:54:55","price":11.47,"volume":10000}
{"time":"2009-05-08 10:54:55","price":11.47,"volume":10000}
{"time":"2009-05-08 10:54:55","price":11.47,"volume":10000}
{"time":"2009-05-08 10:54:55","price":11.47,"volume":10000}
{"time":"2009-05-08 10:54:55","price":11.47,"volume":10000}
{"time":"2009-05-08 10:54:55","price":11.47,"volume":10000}
{"time":"2009-05-08 10:54:55","price":11.47,"volume":10000}
{"time":"2009-05-08 10:54:56","price":11.47,"volume":10000}
{"time":"2009-05-08 10:54:56","price":11.47,"volume":3154}
{"time":"2009-05-08 10:54:56","price":11.47,"volume":6846}
{"time":"2009-05-08 10:54:56","price":11.47,"volume":25620}
{"time":"2009-05-08 10:54:56","price":11.47,"volume":3316}
{"time":"2009-05-08 10:54:56","price":11.47,"volume":1080}
{"time":"2009-05-08 10:54:57","price":11.475,"volume":6000}
{"time":"2009-05-08 10:54:58","price":11.475,"volume":2000}
{"time":"2009-05-08 10:55:03","price":11.48,"volume":3800}
{"time":"2009-05-08 10:55:03","price":11.48,"volume":3068}
{"time":"2009-05-08 10:55:03","price":11.48,"volume":1476}
{"time":"2009-05-08 10:55:08","price":11.485,"volume":158}
{"time":"2009-05-08 10:55:12","price":11.48,"volume":1400}
{"time":"2009-05-08 10:55:12","price":11.48,"volume":2414}
{"time":"2009-05-08 10:55:12","price":11.48,"volume":7768}
{"time":"2009-05-08 10:55:13","price":11.48,"volume":5600}
{"time":"2009-05-08 10:55:14","price":11.48,"volume":22818}
{"time":"2009-05-08 10:55:24","price":11.475,"volume":600}
{"time":"2009-05-08 10:55:26","price":11.48,"volume":200}
{"time":"2009-05-08 10:55:27","price":11.48,"volume":200}
{"time":"2009-05-08 10:55:27","price":11.48,"volume":896}
{"time":"2009-05-08 10:55:27","price":11.48,"volume":200}
{"time":"2009-05-08 10:55:29","price":11.485,"volume":2792}
{"time":"2009-05-08 10:55:29","price":11.485,"volume":5188}
{"time":"2009-05-08 10:55:31","price":11.485,"volume":3068}
{"time":"2009-05-08 10:55:31","price":11.485,"volume":4000}
{"time":"2009-05-08 10:55:37","price":11.485,"volume":600}
{"time":"2009-05-08 10:55:37","price":11.485,"volume":5318}
{"time":"2009-05-08 10:55:37","price":11.485,"volume":600}
{"time":"2009-05-08 10:55:41","price":11.485,"volume":600}
{"time":"2009-05-08 10:55:41","price":11.485,"volume":9400}
{"time":"2009-05-08 10:55:41","price":11.485,"volume":600}
{"time":"2009-05-08 10:55:42","price":11.485,"volume":600}
{"time":"2009-05-08 10:55:42","price":11.485,"volume":9400}
{"time":"2009-05-08 10:55:42","price":11.485,"volume":36}
{"time":"2009-05-08 10:55:43","price":11.485,"volume":564}
{"time":"2009-05-08 10:55:44","price":11.485,"volume":600}
{"time":"2009-05-08 10:55:44","price":11.485,"volume":600}
{"time":"2009-05-08 10:55:45","price":11.485,"volume":600}
{"time":"2009-05-08 10:55:45","price":11.485,"volume":9400}
{"time":"2009-05-08 10:55:46","price":11.485,"volume":600}
{"time":"2009-05-08 10:55:47","price":11.485,"volume":600}
{"time":"2009-05-08 10:55:47","price":11.485,"volume":11682}
{"time":"2009-05-08 10:55:47","price":11.48,"volume":518}
{"time":"2009-05-08 10:55:48","price":11.485,"volume":3096}
{"time":"2009-05-08 10:55:48","price":11.485,"volume":730}
{"time":"2009-05-08 10:55:49","price":11.485,"volume":1000}
{"time":"2009-05-08 10:55:58","price":11.49,"volume":1600}
{"time":"2009-05-08 10:55:59","price":11.49,"volume":3600}
{"time":"2009-05-08 10:55:59","price":11.49,"volume":800}
{"time":"2009-05-08 10:55:59","price":11.49,"volume":1124}
{"time":"2009-05-08 10:56:09","price":11.49,"volume":1000}
{"time":"2009-05-08 10:56:10","price":11.49,"volume":1876}
{"time":"2009-05-08 10:56:10","price":11.49,"volume":1124}
{"time":"2009-05-08 10:56:10","price":11.49,"volume":770}
{"time":"2009-05-08 10:56:10","price":11.49,"volume":4630}
{"time":"2009-05-08 10:56:10","price":11.49,"volume":3068}
{"time":"2009-05-08 10:56:10","price":11.49,"volume":3068}
{"time":"2009-05-08 10:56:10","price":11.49,"volume":1982}
{"time":"2009-05-08 10:56:10","price":11.49,"volume":13294}
{"time":"2009-05-08 10:56:10","price":11.49,"volume":1198}
{"time":"2009-05-08 10:56:10","price":11.49,"volume":412}
{"time":"2009-05-08 10:56:12","price":11.495,"volume":800}
{"time":"2009-05-08 10:56:15","price":11.49,"volume":200}
{"time":"2009-05-08 10:56:40","price":11.495,"volume":2000}
{"time":"2009-05-08 10:56:41","price":11.5,"volume":320}
{"time":"2009-05-08 10:56:42","price":11.495,"volume":400}
{"time":"2009-05-08 10:56:42","price":11.49,"volume":1000}
{"time":"2009-05-08 10:56:42","price":11.49,"volume":600}
{"time":"2009-05-08 10:57:04","price":11.49,"volume":1400}
{"time":"2009-05-08 10:57:04","price":11.49,"volume":1000}
{"time":"2009-05-08 10:57:04","price":11.49,"volume":1422}
{"time":"2009-05-08 10:57:22","price":11.495,"volume":1000}
{"time":"2009-05-08 10:57:22","price":11.495,"volume":8056}
{"time":"2009-05-08 10:57:25","price":11.495,"volume":1680}
{"time":"2009-05-08 10:57:25","price":11.495,"volume":110}
{"time":"2009-05-08 10:57:25","price":11.495,"volume":154}
{"time":"2009-05-08 10:57:26","price":11.5,"volume":1600}
{"time":"2009-05-08 10:57:26","price":11.49,"volume":1600}
{"time":"2009-05-08 10:57:26","price":11.49,"volume":3000}
{"time":"2009-05-08 10:57:26","price":11.49,"volume":1600}
{"time":"2009-05-08 10:57:26","price":11.49,"volume":2000}
{"time":"2009-05-08 10:57:26","price":11.49,"volume":4600}
{"time":"2009-05-08 10:57:26","price":11.49,"volume":1600}
{"time":"2009-05-08 10:57:26","price":11.485,"volume":400}
{"time":"2009-05-08 10:57:26","price":11.485,"volume":2600}
{"time":"2009-05-08 10:57:26","price":11.485,"volume":1640}
{"time":"2009-05-08 10:57:27","price":11.49,"volume":1132}
{"time":"2009-05-08 10:57:36","price":11.485,"volume":480}
{"time":"2009-05-08 10:57:36","price":11.485,"volume":2632}
{"time":"2009-05-08 10:57:52","price":11.49,"volume":1000}
{"time":"2009-05-08 10:57:52","price":11.49,"volume":406}
{"time":"2009-05-08 10:57:55","price":11.49,"volume":1406}
{"time":"2009-05-08 10:57:55","price":11.49,"volume":488}
{"time":"2009-05-08 10:58:16","price":11.49,"volume":1400}
{"time":"2009-05-08 10:58:23","price":11.49,"volume":12800}
{"time":"2009-05-08 10:58:26","price":11.49,"volume":50}
{"time":"2009-05-08 10:58:55","price":11.495,"volume":3200}
{"time":"2009-05-08 10:59:25","price":11.495,"volume":1400}
{"time":"2009-05-08 10:59:25","price":11.5,"volume":8400}
{"time":"2009-05-08 10:59:25","price":11.5,"volume":2000}
{"time":"2009-05-08 10:59:25","price":11.5,"volume":10000}
{"time":"2009-05-08 10:59:25","price":11.5,"volume":200}
{"time":"2009-05-08 10:59:29","price":11.5,"volume":7000}
{"time":"2009-05-08 10:59:50","price":11.49,"volume":200}
{"time":"2009-05-08 11:00:03","price":11.5,"volume":2800}
{"time":"2009-05-08 11:00:03","price":11.5,"volume":7600}
{"time":"2009-05-08 11:00:04","price":11.495,"volume":400}
{"time":"2009-05-08 11:00:14","price":11.495,"volume":3000}
{"time":"2009-05-08 11:00:14","price":11.49,"volume":4000}
{"time":"2009-05-08 11:00:14","price":11.49,"volume":3000}
{"time":"2009-05-08 11:00:14","price":11.49,"volume":2800}
{"time":"2009-05-08 11:01:15","price":11.495,"volume":200}
{"time":"2009-05-08 11:01:21","price":11.495,"volume":10576}
{"time":"2009-05-08 11:01:21","price":11.495,"volume":2200}
{"time":"2009-05-08 11:01:21","price":11.49,"volume":10600}
{"time":"2009-05-08 11:01:24","price":11.5,"volume":80}
{"time":"2009-05-08 11:01:35","price":11.495,"volume":340}
{"time":"2009-05-08 11:01:38","price":11.5,"volume":2320}
{"time":"2009-05-08 11:01:38","price":11.5,"volume":1680}
{"time":"2009-05-08 11:01:47","price":11.5,"volume":734}
{"time":"2009-05-08 11:01:56","price":11.5,"volume":2954}
{"time":"2009-05-08 11:02:17","price":11.5,"volume":4632}
{"time":"2009-05-08 11:02:17","price":11.5,"volume":6756}
{"time":"2009-05-08 11:02:20","price":11.5,"volume":3244}
{"time":"2009-05-08 11:02:20","price":11.5,"volume":1000}
{"time":"2009-05-08 11:02:20","price":11.5,"volume":924}
{"time":"2009-05-08 11:02:20","price":11.5,"volume":1000}
{"time":"2009-05-08 11:02:20","price":11.5,"volume":9886}
{"time":"2009-05-08 11:02:20","price":11.5,"volume":5274}
{"time":"2009-05-08 11:02:20","price":11.5,"volume":1276}
{"time":"2009-05-08 11:02:20","price":11.5,"volume":1200}
{"time":"2009-05-08 11:02:20","price":11.5,"volume":6196}
{"time":"2009-05-08 11:02:20","price":11.5,"volume":6604}
{"time":"2009-05-08 11:02:21","price":11.505,"volume":1448}
{"time":"2009-05-08 11:02:21","price":11.505,"volume":152}
{"time":"2009-05-08 11:02:21","price":11.505,"volume":9848}
{"time":"2009-05-08 11:02:21","price":11.505,"volume":106}
{"time":"2009-05-08 11:02:30","price":11.51,"volume":4000}
{"time":"2009-05-08 11:02:41","price":11.51,"volume":2000}
{"time":"2009-05-08 11:02:41","price":11.51,"volume":2010}
{"time":"2009-05-08 11:02:41","price":11.51,"volume":796}
{"time":"2009-05-08 11:02:41","price":11.51,"volume":2154}
{"time":"2009-05-08 11:02:41","price":11.51,"volume":2352}
{"time":"2009-05-08 11:02:41","price":11.51,"volume":2184}
{"time":"2009-05-08 11:02:44","price":11.515,"volume":2524}
{"time":"2009-05-08 11:02:47","price":11.515,"volume":1200}
{"time":"2009-05-08 11:02:47","price":11.515,"volume":400}
{"time":"2009-05-08 11:02:53","price":11.515,"volume":1382}
{"time":"2009-05-08 11:02:55","price":11.515,"volume":744}
{"time":"2009-05-08 11:03:02","price":11.515,"volume":2400}
{"time":"2009-05-08 11:03:07","price":11.51,"volume":3000}
{"time":"2009-05-08 11:03:07","price":11.51,"volume":4894}
{"time":"2009-05-08 11:03:07","price":11.51,"volume":1600}
{"time":"2009-05-08 11:03:07","price":11.51,"volume":10000}
{"time":"2009-05-08 11:03:07","price":11.51,"volume":2000}
{"time":"2009-05-08 11:03:07","price":11.51,"volume":12192}
{"time":"2009-05-08 11:03:07","price":11.51,"volume":1600}
{"time":"2009-05-08 11:03:07","price":11.51,"volume":1200}
{"time":"2009-05-08 11:03:09","price":11.51,"volume":7000}
{"time":"2009-05-08 11:03:09","price":11.51,"volume":1568}
{"time":"2009-05-08 11:03:09","price":11.505,"volume":2000}
{"time":"2009-05-08 11:03:09","price":11.505,"volume":1000}
{"time":"2009-05-08 11:03:09","price":11.505,"volume":4840}
{"time":"2009-05-08 11:03:09","price":11.505,"volume":2876}
{"time":"2009-05-08 11:03:09","price":11.505,"volume":14024}
{"time":"2009-05-08 11:03:10","price":11.505,"volume":10000}
{"time":"2009-05-08 11:03:10","price":11.505,"volume":18260}
{"time":"2009-05-08 11:03:10","price":11.505,"volume":7648}
{"time":"2009-05-08 11:04:09","price":11.51,"volume":8432}
{"time":"2009-05-08 11:04:09","price":11.51,"volume":2000}
{"time":"2009-05-08 11:04:09","price":11.51,"volume":2518}
{"time":"2009-05-08 11:04:09","price":11.51,"volume":3306}
{"time":"2009-05-08 11:04:09","price":11.51,"volume":1734}
{"time":"2009-05-08 11:04:09","price":11.51,"volume":1000}
{"time":"2009-05-08 11:04:09","price":11.51,"volume":200}
{"time":"2009-05-08 11:04:09","price":11.51,"volume":12800}
{"time":"2009-05-08 11:04:09","price":11.51,"volume":1906}
{"time":"2009-05-08 11:04:09","price":11.51,"volume":5600}
{"time":"2009-05-08 11:04:09","price":11.51,"volume":1600}
{"time":"2009-05-08 11:04:09","price":11.51,"volume":5478}
{"time":"2009-05-08 11:04:09","price":11.51,"volume":1504}
{"time":"2009-05-08 11:04:09","price":11.51,"volume":3018}
{"time":"2009-05-08 11:04:09","price":11.51,"volume":1504}
{"time":"2009-05-08 11:04:09","price":11.51,"volume":10000}
{"time":"2009-05-08 11:04:09","price":11.51,"volume":2984}
{"time":"2009-05-08 11:04:10","price":11.51,"volume":10000}
{"time":"2009-05-08 11:04:10","price":11.51,"volume":10000}
{"time":"2009-05-08 11:04:10","price":11.51,"volume":400}
{"time":"2009-05-08 11:04:10","price":11.51,"volume":3440}
{"time":"2009-05-08 11:04:18","price":11.51,"volume":6160}
{"time":"2009-05-08 11:04:18","price":11.51,"volume":6440}
{"time":"2009-05-08 11:04:20","price":11.51,"volume":7400}
{"time":"2009-05-08 11:04:21","price":11.51,"volume":4206}
{"time":"2009-05-08 11:04:23","price":11.51,"volume":794}
{"time":"2009-05-08 11:04:25","price":11.51,"volume":5000}
{"time":"2009-05-08 11:04:25","price":11.51,"volume":15000}
{"time":"2009-05-08 11:04:25","price":11.51,"volume":4106}
{"time":"2009-05-08 11:04:30","price":11.51,"volume":2000}
{"time":"2009-05-08 11:04:30","price":11.51,"volume":8340}
{"time":"2009-05-08 11:05:20","price":11.51,"volume":10000}
{"time":"2009-05-08 11:05:20","price":11.51,"volume":1440}
{"time":"2009-05-08 11:05:22","price":11.51,"volume":200}
{"time":"2009-05-08 11:05:24","price":11.51,"volume":760}
{"time":"2009-05-08 11:05:24","price":11.51,"volume":1554}
{"time":"2009-05-08 11:05:24","price":11.51,"volume":2000}
{"time":"2009-05-08 11:05:24","price":11.51,"volume":3630}
{"time":"2009-05-08 11:06:33","price":11.51,"volume":440}
{"time":"2009-05-08 11:07:06","price":11.51,"volume":8730}
{"time":"2009-05-08 11:07:06","price":11.51,"volume":1000}
{"time":"2009-05-08 11:07:06","price":11.51,"volume":758}
{"time":"2009-05-08 11:07:06","price":11.51,"volume":2200}
{"time":"2009-05-08 11:07:06","price":11.51,"volume":1000}
{"time":"2009-05-08 11:07:06","price":11.51,"volume":1000}
{"time":"2009-05-08 11:07:06","price":11.51,"volume":1200}
{"time":"2009-05-08 11:07:06","price":11.51,"volume":1890}
{"time":"2009-05-08 11:07:06","price":11.51,"volume":4000}
{"time":"2009-05-08 11:07:06","price":11.51,"volume":310}
{"time":"2009-05-08 11:07:06","price":11.51,"volume":11600}
{"time":"2009-05-08 11:07:06","price":11.51,"volume":1200}
{"time":"2009-05-08 11:07:06","price":11.51,"volume":482}
{"time":"2009-05-08 11:07:06","price":11.51,"volume":1596}
{"time":"2009-05-08 11:07:06","price":11.51,"volume":9522}
{"time":"2009-05-08 11:07:06","price":11.51,"volume":1434}
{"time":"2009-05-08 11:07:06","price":11.51,"volume":912}
{"time":"2009-05-08 11:07:06","price":11.51,"volume":580}
{"time":"2009-05-08 11:07:07","price":11.51,"volume":370}
{"time":"2009-05-08 11:07:07","price":11.51,"volume":644}
{"time":"2009-05-08 11:07:08","price":11.51,"volume":7660}
{"time":"2009-05-08 11:07:09","price":11.51,"volume":11600}
{"time":"2009-05-08 11:08:00","price":11.51,"volume":40}
{"time":"2009-05-08 11:08:31","price":11.515,"volume":3750}
{"time":"2009-05-08 11:08:31","price":11.515,"volume":2000}
{"time":"2009-05-08 11:08:31","price":11.515,"volume":4552}
{"time":"2009-05-08 11:08:32","price":11.515,"volume":5448}
{"time":"2009-05-08 11:08:32","price":11.515,"volume":1228}
{"time":"2009-05-08 11:08:32","price":11.515,"volume":2000}
{"time":"2009-05-08 11:08:32","price":11.515,"volume":1126}
{"time":"2009-05-08 11:08:32","price":11.515,"volume":2000}
{"time":"2009-05-08 11:08:33","price":11.515,"volume":2000}
{"time":"2009-05-08 11:08:35","price":11.515,"volume":908}
{"time":"2009-05-08 11:08:50","price":11.515,"volume":500}
{"time":"2009-05-08 11:08:56","price":11.515,"volume":1200}
{"time":"2009-05-08 11:09:13","price":11.515,"volume":1200}
{"time":"2009-05-08 11:09:14","price":11.515,"volume":882}
{"time":"2009-05-08 11:09:14","price":11.515,"volume":192}
{"time":"2009-05-08 11:09:32","price":11.51,"volume":11560}
{"time":"2009-05-08 11:09:32","price":11.51,"volume":2282}
{"time":"2009-05-08 11:09:32","price":11.51,"volume":3658}
{"time":"2009-05-08 11:09:33","price":11.515,"volume":12800}
{"time":"2009-05-08 11:09:38","price":11.515,"volume":7200}
{"time":"2009-05-08 11:09:49","price":11.51,"volume":4820}
{"time":"2009-05-08 11:09:57","price":11.515,"volume":3262}
{"time":"2009-05-08 11:09:57","price":11.515,"volume":6738}
{"time":"2009-05-08 11:10:12","price":11.52,"volume":320}
{"time":"2009-05-08 11:10:12","price":11.52,"volume":4876}
{"time":"2009-05-08 11:10:12","price":11.52,"volume":4242}
{"time":"2009-05-08 11:10:16","price":11.52,"volume":2000}
{"time":"2009-05-08 11:10:16","price":11.52,"volume":882}
{"time":"2009-05-08 11:10:16","price":11.52,"volume":928}
{"time":"2009-05-08 11:10:16","price":11.52,"volume":2300}
{"time":"2009-05-08 11:10:16","price":11.52,"volume":20000}
{"time":"2009-05-08 11:10:16","price":11.52,"volume":1902}
{"time":"2009-05-08 11:10:16","price":11.52,"volume":342}
{"time":"2009-05-08 11:10:16","price":11.52,"volume":1646}
{"time":"2009-05-08 11:10:17","price":11.52,"volume":1290}
{"time":"2009-05-08 11:10:17","price":11.52,"volume":612}
{"time":"2009-05-08 11:10:17","price":11.52,"volume":3376}
{"time":"2009-05-08 11:10:17","price":11.52,"volume":388}
{"time":"2009-05-08 11:10:18","price":11.52,"volume":1046}
{"time":"2009-05-08 11:10:18","price":11.52,"volume":678}
{"time":"2009-05-08 11:10:31","price":11.52,"volume":230}
{"time":"2009-05-08 11:10:31","price":11.52,"volume":3856}
{"time":"2009-05-08 11:10:31","price":11.52,"volume":4144}
{"time":"2009-05-08 11:10:32","price":11.52,"volume":5064}
{"time":"2009-05-08 11:10:32","price":11.52,"volume":6442}
{"time":"2009-05-08 11:10:55","price":11.515,"volume":10000}
{"time":"2009-05-08 11:10:55","price":11.515,"volume":16624}
{"time":"2009-05-08 11:10:55","price":11.515,"volume":1392}
{"time":"2009-05-08 11:10:55","price":11.515,"volume":208}
{"time":"2009-05-08 11:11:06","price":11.515,"volume":8000}
{"time":"2009-05-08 11:11:18","price":11.515,"volume":400}
{"time":"2009-05-08 11:11:21","price":11.51,"volume":1522}
{"time":"2009-05-08 11:11:21","price":11.51,"volume":7126}
{"time":"2009-05-08 11:11:21","price":11.51,"volume":234}
{"time":"2009-05-08 11:11:28","price":11.51,"volume":12640}
{"time":"2009-05-08 11:11:28","price":11.51,"volume":11600}
{"time":"2009-05-08 11:11:28","price":11.51,"volume":1000}
{"time":"2009-05-08 11:11:28","price":11.51,"volume":2818}
{"time":"2009-05-08 11:11:28","price":11.51,"volume":4000}
{"time":"2009-05-08 11:11:28","price":11.51,"volume":6818}
{"time":"2009-05-08 11:11:28","price":11.51,"volume":294}
{"time":"2009-05-08 11:11:30","price":11.505,"volume":3346}
{"time":"2009-05-08 11:11:30","price":11.505,"volume":6654}
{"time":"2009-05-08 11:11:30","price":11.505,"volume":2970}
{"time":"2009-05-08 11:11:30","price":11.505,"volume":3424}
{"time":"2009-05-08 11:11:30","price":11.505,"volume":600}
{"time":"2009-05-08 11:11:30","price":11.505,"volume":688}
{"time":"2009-05-08 11:11:30","price":11.505,"volume":8712}
{"time":"2009-05-08 11:11:30","price":11.505,"volume":4336}
{"time":"2009-05-08 11:11:31","price":11.505,"volume":10000}
{"time":"2009-05-08 11:11:33","price":11.505,"volume":600}
{"time":"2009-05-08 11:11:33","price":11.505,"volume":86}
{"time":"2009-05-08 11:11:33","price":11.505,"volume":256}
{"time":"2009-05-08 11:11:33","price":11.505,"volume":416}
{"time":"2009-05-08 11:11:33","price":11.505,"volume":1218}
{"time":"2009-05-08 11:11:33","price":11.505,"volume":446}
{"time":"2009-05-08 11:11:33","price":11.505,"volume":558}
{"time":"2009-05-08 11:11:33","price":11.505,"volume":414}
{"time":"2009-05-08 11:11:33","price":11.505,"volume":10000}
{"time":"2009-05-08 11:11:33","price":11.505,"volume":600}
{"time":"2009-05-08 11:11:34","price":11.505,"volume":9400}
{"time":"2009-05-08 11:11:34","price":11.505,"volume":4600}
{"time":"2009-05-08 11:11:35","price":11.505,"volume":10000}
{"time":"2009-05-08 11:11:35","price":11.505,"volume":3068}
{"time":"2009-05-08 11:11:35","price":11.505,"volume":3068}
{"time":"2009-05-08 11:11:35","price":11.51,"volume":1000}
{"time":"2009-05-08 11:11:36","price":11.505,"volume":2140}
{"time":"2009-05-08 11:11:36","price":11.505,"volume":1724}
{"time":"2009-05-08 11:11:36","price":11.505,"volume":1042}
{"time":"2009-05-08 11:11:36","price":11.505,"volume":2268}
{"time":"2009-05-08 11:11:36","price":11.505,"volume":3222}
{"time":"2009-05-08 11:11:37","price":11.505,"volume":6778}
{"time":"2009-05-08 11:11:37","price":11.505,"volume":3222}
{"time":"2009-05-08 11:11:37","price":11.51,"volume":1400}
{"time":"2009-05-08 11:11:38","price":11.505,"volume":3068}
{"time":"2009-05-08 11:11:41","price":11.505,"volume":4774}
{"time":"2009-05-08 11:11:41","price":11.505,"volume":3364}
{"time":"2009-05-08 11:11:41","price":11.5,"volume":604}
{"time":"2009-05-08 11:11:46","price":11.5,"volume":396}
{"time":"2009-05-08 11:11:46","price":11.5,"volume":210}
{"time":"2009-05-08 11:11:46","price":11.5,"volume":1000}
{"time":"2009-05-08 11:11:49","price":11.5,"volume":2000}
{"time":"2009-05-08 11:11:49","price":11.5,"volume":4332}
{"time":"2009-05-08 11:11:49","price":11.5,"volume":2000}
{"time":"2009-05-08 11:12:04","price":11.505,"volume":1862}
{"time":"2009-05-08 11:12:04","price":11.505,"volume":1158}
{"time":"2009-05-08 11:12:15","price":11.51,"volume":4000}
{"time":"2009-05-08 11:12:19","price":11.505,"volume":1914}
{"time":"2009-05-08 11:12:21","price":11.505,"volume":3094}
{"time":"2009-05-08 11:12:25","price":11.505,"volume":2400}
{"time":"2009-05-08 11:12:27","price":11.505,"volume":1184}
{"time":"2009-05-08 11:12:31","price":11.51,"volume":1700}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":1900}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":2000}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":1000}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":4000}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":406}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":12800}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":1928}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":2826}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":2000}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":1000}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":1000}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":7138}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":2000}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":1000}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":4206}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":2548}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":2102}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":1006}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":11856}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":368}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":444}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":3652}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":6296}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":6580}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":6138}
{"time":"2009-05-08 11:12:41","price":11.51,"volume":144}
{"time":"2009-05-08 11:12:44","price":11.51,"volume":2164}
{"time":"2009-05-08 11:12:58","price":11.5,"volume":4000}
{"time":"2009-05-08 11:13:04","price":11.51,"volume":400}
{"time":"2009-05-08 11:13:14","price":11.5,"volume":12000}
{"time":"2009-05-08 11:13:14","price":11.5,"volume":4000}
{"time":"2009-05-08 11:13:14","price":11.5,"volume":2000}
{"time":"2009-05-08 11:13:16","price":11.495,"volume":9660}
{"time":"2009-05-08 11:13:16","price":11.495,"volume":18888}
{"time":"2009-05-08 11:13:16","price":11.495,"volume":400}
{"time":"2009-05-08 11:13:16","price":11.495,"volume":2632}
{"time":"2009-05-08 11:13:16","price":11.495,"volume":2800}
{"time":"2009-05-08 11:13:26","price":11.49,"volume":2000}
{"time":"2009-05-08 11:13:26","price":11.49,"volume":2000}
{"time":"2009-05-08 11:13:26","price":11.49,"volume":200}
{"time":"2009-05-08 11:13:26","price":11.49,"volume":120}
{"time":"2009-05-08 11:13:26","price":11.49,"volume":500}
{"time":"2009-05-08 11:13:26","price":11.49,"volume":15000}
{"time":"2009-05-08 11:13:26","price":11.49,"volume":2784}
{"time":"2009-05-08 11:13:26","price":11.49,"volume":4000}
{"time":"2009-05-08 11:13:34","price":11.49,"volume":1068}
{"time":"2009-05-08 11:13:35","price":11.49,"volume":840}
{"time":"2009-05-08 11:13:46","price":11.49,"volume":2914}
{"time":"2009-05-08 11:14:32","price":11.485,"volume":3000}
{"time":"2009-05-08 11:14:32","price":11.485,"volume":32386}
{"time":"2009-05-08 11:14:32","price":11.485,"volume":840}
{"time":"2009-05-08 11:14:32","price":11.485,"volume":1888}
{"time":"2009-05-08 11:14:34","price":11.485,"volume":4886}
{"time":"2009-05-08 11:14:34","price":11.485,"volume":3726}
{"time":"2009-05-08 11:14:37","price":11.49,"volume":3754}
{"time":"2009-05-08 11:14:37","price":11.495,"volume":4000}
{"time":"2009-05-08 11:14:37","price":11.495,"volume":2000}
{"time":"2009-05-08 11:14:37","price":11.495,"volume":246}
{"time":"2009-05-08 11:14:48","price":11.49,"volume":400}
{"time":"2009-05-08 11:14:51","price":11.49,"volume":16606}
{"time":"2009-05-08 11:15:06","price":11.49,"volume":3714}
{"time":"2009-05-08 11:15:06","price":11.49,"volume":2000}
{"time":"2009-05-08 11:15:06","price":11.49,"volume":2932}
{"time":"2009-05-08 11:15:06","price":11.49,"volume":1354}
{"time":"2009-05-08 11:15:06","price":11.49,"volume":400}
{"time":"2009-05-08 11:15:09","price":11.495,"volume":200}
{"time":"2009-05-08 11:15:13","price":11.49,"volume":10834}
{"time":"2009-05-08 11:15:15","price":11.49,"volume":1966}
{"time":"2009-05-08 11:15:37","price":11.495,"volume":200}
{"time":"2009-05-08 11:15:37","price":11.495,"volume":1800}
{"time":"2009-05-08 11:15:46","price":11.495,"volume":1080}
{"time":"2009-05-08 11:16:25","price":11.495,"volume":710}
{"time":"2009-05-08 11:16:55","price":11.49,"volume":960}
{"time":"2009-05-08 11:17:11","price":11.495,"volume":1196}
{"time":"2009-05-08 11:17:11","price":11.495,"volume":1908}
{"time":"2009-05-08 11:17:11","price":11.495,"volume":9116}
{"time":"2009-05-08 11:17:21","price":11.495,"volume":6150}
{"time":"2009-05-08 11:17:21","price":11.495,"volume":2000}
{"time":"2009-05-08 11:18:16","price":11.495,"volume":200}
{"time":"2009-05-08 11:18:20","price":11.495,"volume":7468}
{"time":"2009-05-08 11:18:20","price":11.495,"volume":1094}
{"time":"2009-05-08 11:18:21","price":11.49,"volume":950}
{"time":"2009-05-08 11:18:27","price":11.495,"volume":2000}
{"time":"2009-05-08 11:18:27","price":11.495,"volume":4000}
{"time":"2009-05-08 11:18:28","price":11.495,"volume":2000}
{"time":"2009-05-08 11:18:29","price":11.495,"volume":978}
{"time":"2009-05-08 11:18:43","price":11.5,"volume":3658}
{"time":"2009-05-08 11:18:44","price":11.5,"volume":940}
{"time":"2009-05-08 11:18:44","price":11.5,"volume":2000}
{"time":"2009-05-08 11:18:44","price":11.5,"volume":1058}
{"time":"2009-05-08 11:18:45","price":11.49,"volume":9050}
{"time":"2009-05-08 11:18:45","price":11.49,"volume":3750}
{"time":"2009-05-08 11:18:47","price":11.5,"volume":942}
{"time":"2009-05-08 11:18:47","price":11.5,"volume":1000}
{"time":"2009-05-08 11:18:47","price":11.5,"volume":600}
{"time":"2009-05-08 11:18:47","price":11.5,"volume":1000}
{"time":"2009-05-08 11:18:47","price":11.5,"volume":1942}
{"time":"2009-05-08 11:18:47","price":11.5,"volume":4450}
{"time":"2009-05-08 11:18:47","price":11.505,"volume":66}
{"time":"2009-05-08 11:19:22","price":11.495,"volume":2170}
{"time":"2009-05-08 11:19:29","price":11.495,"volume":230}
{"time":"2009-05-08 11:19:29","price":11.495,"volume":2838}
{"time":"2009-05-08 11:19:29","price":11.495,"volume":1162}
{"time":"2009-05-08 11:19:29","price":11.495,"volume":1200}
{"time":"2009-05-08 11:19:29","price":11.495,"volume":2220}
{"time":"2009-05-08 11:19:37","price":11.495,"volume":5020}
{"time":"2009-05-08 11:19:48","price":11.495,"volume":2466}
{"time":"2009-05-08 11:19:58","price":11.495,"volume":1196}
{"time":"2009-05-08 11:19:58","price":11.495,"volume":1572}
{"time":"2009-05-08 11:20:12","price":11.495,"volume":2000}
{"time":"2009-05-08 11:20:28","price":11.49,"volume":3000}
{"time":"2009-05-08 11:20:28","price":11.485,"volume":1000}
{"time":"2009-05-08 11:20:51","price":11.485,"volume":4000}
{"time":"2009-05-08 11:20:51","price":11.485,"volume":19706}
{"time":"2009-05-08 11:20:51","price":11.485,"volume":1000}
{"time":"2009-05-08 11:20:51","price":11.485,"volume":1000}
{"time":"2009-05-08 11:20:51","price":11.485,"volume":2884}
{"time":"2009-05-08 11:20:51","price":11.485,"volume":1200}
{"time":"2009-05-08 11:20:51","price":11.485,"volume":386}
{"time":"2009-05-08 11:20:54","price":11.485,"volume":2406}
{"time":"2009-05-08 11:20:59","price":11.48,"volume":488}
{"time":"2009-05-08 11:21:05","price":11.48,"volume":200}
{"time":"2009-05-08 11:21:05","price":11.48,"volume":2000}
{"time":"2009-05-08 11:21:05","price":11.48,"volume":600}
{"time":"2009-05-08 11:21:05","price":11.48,"volume":2384}
{"time":"2009-05-08 11:21:09","price":11.485,"volume":200}
{"time":"2009-05-08 11:21:09","price":11.485,"volume":1800}
{"time":"2009-05-08 11:21:26","price":11.48,"volume":2328}
{"time":"2009-05-08 11:22:07","price":11.485,"volume":8402}
{"time":"2009-05-08 11:22:07","price":11.485,"volume":7908}
{"time":"2009-05-08 11:22:07","price":11.485,"volume":2000}
{"time":"2009-05-08 11:22:08","price":11.485,"volume":400}
{"time":"2009-05-08 11:22:08","price":11.485,"volume":1598}
{"time":"2009-05-08 11:22:08","price":11.485,"volume":2000}
{"time":"2009-05-08 11:22:08","price":11.485,"volume":1000}
{"time":"2009-05-08 11:22:08","price":11.485,"volume":326}
{"time":"2009-05-08 11:22:08","price":11.485,"volume":1000}
{"time":"2009-05-08 11:22:08","price":11.485,"volume":1000}
{"time":"2009-05-08 11:22:08","price":11.485,"volume":400}
{"time":"2009-05-08 11:22:08","price":11.485,"volume":2348}
{"time":"2009-05-08 11:22:08","price":11.485,"volume":14184}
{"time":"2009-05-08 11:22:08","price":11.48,"volume":2400}
{"time":"2009-05-08 11:22:08","price":11.485,"volume":2768}
{"time":"2009-05-08 11:22:09","price":11.485,"volume":1448}
{"time":"2009-05-08 11:22:09","price":11.485,"volume":552}
{"time":"2009-05-08 11:22:09","price":11.485,"volume":448}
{"time":"2009-05-08 11:22:12","price":11.485,"volume":2000}
{"time":"2009-05-08 11:22:12","price":11.48,"volume":4728}
{"time":"2009-05-08 11:22:12","price":11.48,"volume":200}
{"time":"2009-05-08 11:22:12","price":11.48,"volume":5872}
{"time":"2009-05-08 11:22:26","price":11.48,"volume":184}
{"time":"2009-05-08 11:22:26","price":11.48,"volume":2416}
{"time":"2009-05-08 11:22:26","price":11.48,"volume":2148}
{"time":"2009-05-08 11:22:32","price":11.48,"volume":2000}
{"time":"2009-05-08 11:22:36","price":11.48,"volume":7380}
{"time":"2009-05-08 11:22:36","price":11.48,"volume":3428}
{"time":"2009-05-08 11:22:36","price":11.48,"volume":800}
{"time":"2009-05-08 11:22:37","price":11.475,"volume":3068}
{"time":"2009-05-08 11:22:38","price":11.475,"volume":5672}
{"time":"2009-05-08 11:22:38","price":11.475,"volume":800}
{"time":"2009-05-08 11:22:38","price":11.475,"volume":678}
{"time":"2009-05-08 11:22:38","price":11.475,"volume":322}
{"time":"2009-05-08 11:22:38","price":11.475,"volume":878}
{"time":"2009-05-08 11:22:45","price":11.48,"volume":1224}
{"time":"2009-05-08 11:22:45","price":11.48,"volume":3182}
{"time":"2009-05-08 11:22:48","price":11.48,"volume":2000}
{"time":"2009-05-08 11:22:51","price":11.485,"volume":5902}
{"time":"2009-05-08 11:22:52","price":11.485,"volume":2600}
{"time":"2009-05-08 11:22:52","price":11.485,"volume":1400}
{"time":"2009-05-08 11:22:54","price":11.485,"volume":1200}
{"time":"2009-05-08 11:22:54","price":11.485,"volume":2600}
{"time":"2009-05-08 11:22:54","price":11.485,"volume":2600}
{"time":"2009-05-08 11:22:54","price":11.485,"volume":2600}
{"time":"2009-05-08 11:22:54","price":11.485,"volume":1000}
{"time":"2009-05-08 11:22:59","price":11.485,"volume":550}
{"time":"2009-05-08 11:22:59","price":11.485,"volume":1450}
{"time":"2009-05-08 11:22:59","price":11.485,"volume":4334}
{"time":"2009-05-08 11:23:12","price":11.475,"volume":2000}
{"time":"2009-05-08 11:23:12","price":11.475,"volume":3400}
{"time":"2009-05-08 11:23:12","price":11.475,"volume":2000}
{"time":"2009-05-08 11:23:12","price":11.475,"volume":2600}
{"time":"2009-05-08 11:23:15","price":11.475,"volume":400}
{"time":"2009-05-08 11:23:24","price":11.475,"volume":1600}
{"time":"2009-05-08 11:23:24","price":11.475,"volume":400}
{"time":"2009-05-08 11:23:37","price":11.475,"volume":1200}
{"time":"2009-05-08 11:23:51","price":11.48,"volume":300}
{"time":"2009-05-08 11:24:19","price":11.475,"volume":2000}
{"time":"2009-05-08 11:24:19","price":11.47,"volume":12800}
{"time":"2009-05-08 11:24:20","price":11.47,"volume":636}
{"time":"2009-05-08 11:24:20","price":11.47,"volume":2784}
{"time":"2009-05-08 11:24:20","price":11.47,"volume":132}
{"time":"2009-05-08 11:24:20","price":11.47,"volume":5648}
{"time":"2009-05-08 11:24:20","price":11.47,"volume":2000}
{"time":"2009-05-08 11:24:20","price":11.47,"volume":1846}
{"time":"2009-05-08 11:24:21","price":11.47,"volume":5324}
{"time":"2009-05-08 11:24:22","price":11.47,"volume":2830}
{"time":"2009-05-08 11:24:22","price":11.47,"volume":170}
{"time":"2009-05-08 11:25:01","price":11.47,"volume":1948}
{"time":"2009-05-08 11:25:03","price":11.47,"volume":200}
{"time":"2009-05-08 11:25:06","price":11.47,"volume":1816}
{"time":"2009-05-08 11:25:06","price":11.47,"volume":8184}
{"time":"2009-05-08 11:25:27","price":11.475,"volume":2000}
{"time":"2009-05-08 11:25:27","price":11.475,"volume":432}
{"time":"2009-05-08 11:25:40","price":11.475,"volume":7136}
{"time":"2009-05-08 11:25:40","price":11.475,"volume":2600}
{"time":"2009-05-08 11:25:40","price":11.475,"volume":14000}
{"time":"2009-05-08 11:25:40","price":11.475,"volume":336}
{"time":"2009-05-08 11:25:46","price":11.48,"volume":482}
{"time":"2009-05-08 11:25:52","price":11.48,"volume":4766}
{"time":"2009-05-08 11:25:52","price":11.48,"volume":1492}
{"time":"2009-05-08 11:25:52","price":11.48,"volume":7618}
{"time":"2009-05-08 11:25:52","price":11.48,"volume":2036}
{"time":"2009-05-08 11:25:52","price":11.48,"volume":1860}
{"time":"2009-05-08 11:25:52","price":11.48,"volume":1200}
{"time":"2009-05-08 11:25:54","price":11.48,"volume":2698}
{"time":"2009-05-08 11:25:54","price":11.48,"volume":896}
{"time":"2009-05-08 11:25:54","price":11.48,"volume":624}
{"time":"2009-05-08 11:26:17","price":11.475,"volume":4616}
{"time":"2009-05-08 11:26:17","price":11.475,"volume":6876}
{"time":"2009-05-08 11:26:17","price":11.475,"volume":7192}
{"time":"2009-05-08 11:26:17","price":11.475,"volume":2018}
{"time":"2009-05-08 11:26:17","price":11.475,"volume":2170}
{"time":"2009-05-08 11:26:17","price":11.475,"volume":4044}
{"time":"2009-05-08 11:26:20","price":11.48,"volume":120}
{"time":"2009-05-08 11:26:40","price":11.475,"volume":2000}
{"time":"2009-05-08 11:26:40","price":11.48,"volume":2000}
{"time":"2009-05-08 11:26:40","price":11.475,"volume":2000}
{"time":"2009-05-08 11:26:41","price":11.475,"volume":260}
{"time":"2009-05-08 11:26:42","price":11.475,"volume":740}
{"time":"2009-05-08 11:27:07","price":11.47,"volume":2156}
{"time":"2009-05-08 11:27:09","price":11.47,"volume":7844}
{"time":"2009-05-08 11:27:09","price":11.47,"volume":1800}
{"time":"2009-05-08 11:27:09","price":11.47,"volume":7940}
{"time":"2009-05-08 11:27:09","price":11.47,"volume":11308}
{"time":"2009-05-08 11:27:09","price":11.47,"volume":1800}
{"time":"2009-05-08 11:27:09","price":11.47,"volume":4222}
{"time":"2009-05-08 11:27:16","price":11.47,"volume":12800}
{"time":"2009-05-08 11:27:16","price":11.47,"volume":1948}
{"time":"2009-05-08 11:27:20","price":11.47,"volume":1200}
{"time":"2009-05-08 11:27:20","price":11.47,"volume":1200}
{"time":"2009-05-08 11:27:26","price":11.47,"volume":1000}
{"time":"2009-05-08 11:27:29","price":11.47,"volume":750}
{"time":"2009-05-08 11:27:35","price":11.465,"volume":1000}
{"time":"2009-05-08 11:27:35","price":11.465,"volume":5000}
{"time":"2009-05-08 11:27:35","price":11.465,"volume":10000}
{"time":"2009-05-08 11:27:35","price":11.465,"volume":1200}
{"time":"2009-05-08 11:27:35","price":11.465,"volume":1200}
{"time":"2009-05-08 11:27:37","price":11.465,"volume":1000}
{"time":"2009-05-08 11:27:39","price":11.46,"volume":42}
{"time":"2009-05-08 11:27:40","price":11.465,"volume":12040}
{"time":"2009-05-08 11:27:42","price":11.47,"volume":2000}
{"time":"2009-05-08 11:27:45","price":11.47,"volume":862}
{"time":"2009-05-08 11:27:46","price":11.46,"volume":14}
{"time":"2009-05-08 11:27:49","price":11.47,"volume":2000}
{"time":"2009-05-08 11:28:06","price":11.465,"volume":1024}
{"time":"2009-05-08 11:28:06","price":11.465,"volume":1600}
{"time":"2009-05-08 11:28:09","price":11.465,"volume":1574}
{"time":"2009-05-08 11:28:17","price":11.465,"volume":100}
{"time":"2009-05-08 11:28:22","price":11.465,"volume":6190}
{"time":"2009-05-08 11:28:22","price":11.465,"volume":958}
{"time":"2009-05-08 11:28:25","price":11.47,"volume":80}
{"time":"2009-05-08 11:28:30","price":11.465,"volume":1234}
{"time":"2009-05-08 11:28:35","price":11.465,"volume":224}
{"time":"2009-05-08 11:28:35","price":11.465,"volume":1618}
{"time":"2009-05-08 11:28:35","price":11.465,"volume":60}
{"time":"2009-05-08 11:29:21","price":11.465,"volume":468}
{"time":"2009-05-08 11:29:28","price":11.465,"volume":440}
{"time":"2009-05-08 11:29:28","price":11.465,"volume":340}
{"time":"2009-05-08 11:29:28","price":11.465,"volume":1720}
{"time":"2009-05-08 11:29:36","price":11.465,"volume":7812}
{"time":"2009-05-08 11:29:36","price":11.465,"volume":2000}
{"time":"2009-05-08 11:29:36","price":11.465,"volume":4960}
{"time":"2009-05-08 11:29:36","price":11.465,"volume":5228}
{"time":"2009-05-08 11:29:36","price":11.465,"volume":68}
{"time":"2009-05-08 11:29:36","price":11.465,"volume":2000}
{"time":"2009-05-08 11:29:36","price":11.465,"volume":800}
{"time":"2009-05-08 11:29:36","price":11.46,"volume":3828}
{"time":"2009-05-08 11:29:38","price":11.465,"volume":3400}
{"time":"2009-05-08 11:29:38","price":11.465,"volume":3400}
{"time":"2009-05-08 11:29:40","price":11.465,"volume":14738}
{"time":"2009-05-08 11:29:40","price":11.465,"volume":2000}
{"time":"2009-05-08 11:29:40","price":11.465,"volume":3400}
{"time":"2009-05-08 11:29:40","price":11.465,"volume":298}
{"time":"2009-05-08 11:29:40","price":11.46,"volume":4200}
{"time":"2009-05-08 11:29:40","price":11.46,"volume":4090}
{"time":"2009-05-08 11:29:40","price":11.46,"volume":4212}
{"time":"2009-05-08 11:29:54","price":11.465,"volume":578}
{"time":"2009-05-08 11:29:55","price":11.465,"volume":1718}
{"time":"2009-05-08 11:29:55","price":11.465,"volume":282}
{"time":"2009-05-08 11:29:55","price":11.465,"volume":1118}
{"time":"2009-05-08 11:30:01","price":11.47,"volume":400}
{"time":"2009-05-08 11:30:14","price":11.47,"volume":674}
{"time":"2009-05-08 11:30:17","price":11.47,"volume":822}
{"time":"2009-05-08 11:30:34","price":11.465,"volume":3138}
{"time":"2009-05-08 11:30:34","price":11.465,"volume":62}
{"time":"2009-05-08 11:30:38","price":11.465,"volume":2000}
{"time":"2009-05-08 11:30:38","price":11.465,"volume":62}
{"time":"2009-05-08 11:30:38","price":11.465,"volume":500}
{"time":"2009-05-08 11:30:38","price":11.47,"volume":104}
{"time":"2009-05-08 11:30:38","price":11.47,"volume":1784}
{"time":"2009-05-08 11:30:47","price":11.465,"volume":74}
{"time":"2009-05-08 11:30:47","price":11.465,"volume":9926}
{"time":"2009-05-08 11:30:52","price":11.46,"volume":42}
{"time":"2009-05-08 11:31:03","price":11.465,"volume":10000}
{"time":"2009-05-08 11:31:30","price":11.465,"volume":482}
{"time":"2009-05-08 11:31:49","price":11.46,"volume":5746}
{"time":"2009-05-08 11:31:49","price":11.46,"volume":10148}
{"time":"2009-05-08 11:31:49","price":11.46,"volume":9852}
{"time":"2009-05-08 11:31:49","price":11.46,"volume":100}
{"time":"2009-05-08 11:31:49","price":11.46,"volume":772}
{"time":"2009-05-08 11:31:49","price":11.46,"volume":1228}
{"time":"2009-05-08 11:31:49","price":11.46,"volume":2000}
{"time":"2009-05-08 11:31:49","price":11.46,"volume":2000}
{"time":"2009-05-08 11:31:49","price":11.46,"volume":4000}
{"time":"2009-05-08 11:31:49","price":11.46,"volume":2000}
{"time":"2009-05-08 11:31:49","price":11.46,"volume":320}
{"time":"2009-05-08 11:31:49","price":11.46,"volume":1000}
{"time":"2009-05-08 11:31:49","price":11.46,"volume":5704}
{"time":"2009-05-08 11:31:49","price":11.46,"volume":4532}
{"time":"2009-05-08 11:31:49","price":11.46,"volume":1400}
{"time":"2009-05-08 11:31:49","price":11.46,"volume":100}
{"time":"2009-05-08 11:31:49","price":11.46,"volume":212}
{"time":"2009-05-08 11:31:49","price":11.46,"volume":852}
{"time":"2009-05-08 11:31:49","price":11.46,"volume":872}
{"time":"2009-05-08 11:31:49","price":11.46,"volume":2956}
{"time":"2009-05-08 11:31:52","price":11.46,"volume":50}
{"time":"2009-05-08 11:31:52","price":11.46,"volume":614}
{"time":"2009-05-08 11:31:52","price":11.46,"volume":3034}
{"time":"2009-05-08 11:32:20","price":11.46,"volume":400}
{"time":"2009-05-08 11:32:25","price":11.455,"volume":2000}
{"time":"2009-05-08 11:32:25","price":11.455,"volume":4294}
{"time":"2009-05-08 11:32:25","price":11.455,"volume":3000}
{"time":"2009-05-08 11:32:25","price":11.455,"volume":2588}
{"time":"2009-05-08 11:32:25","price":11.455,"volume":6000}
{"time":"2009-05-08 11:32:25","price":11.455,"volume":2118}
{"time":"2009-05-08 11:32:25","price":11.455,"volume":82}
{"time":"2009-05-08 11:32:25","price":11.455,"volume":3000}
{"time":"2009-05-08 11:32:25","price":11.455,"volume":4294}
{"time":"2009-05-08 11:32:25","price":11.455,"volume":3412}
{"time":"2009-05-08 11:32:25","price":11.455,"volume":4294}
{"time":"2009-05-08 11:32:25","price":11.455,"volume":3000}
{"time":"2009-05-08 11:32:25","price":11.455,"volume":3706}
{"time":"2009-05-08 11:32:25","price":11.455,"volume":1800}
{"time":"2009-05-08 11:32:29","price":11.455,"volume":3000}
{"time":"2009-05-08 11:32:29","price":11.455,"volume":2642}
{"time":"2009-05-08 11:32:31","price":11.455,"volume":3000}
{"time":"2009-05-08 11:32:31","price":11.455,"volume":3014}
{"time":"2009-05-08 11:32:31","price":11.455,"volume":2000}
{"time":"2009-05-08 11:32:31","price":11.455,"volume":164}
{"time":"2009-05-08 11:32:31","price":11.455,"volume":2000}
{"time":"2009-05-08 11:32:31","price":11.455,"volume":836}
{"time":"2009-05-08 11:32:31","price":11.455,"volume":200}
{"time":"2009-05-08 11:32:53","price":11.455,"volume":1000}
{"time":"2009-05-08 11:32:55","price":11.455,"volume":1400}
{"time":"2009-05-08 11:32:55","price":11.455,"volume":2798}
{"time":"2009-05-08 11:33:02","price":11.455,"volume":954}
{"time":"2009-05-08 11:33:05","price":11.46,"volume":1854}
{"time":"2009-05-08 11:33:05","price":11.46,"volume":1146}
{"time":"2009-05-08 11:33:06","price":11.46,"volume":72}
{"time":"2009-05-08 11:33:06","price":11.46,"volume":1218}
{"time":"2009-05-08 11:33:06","price":11.46,"volume":2710}
{"time":"2009-05-08 11:33:06","price":11.46,"volume":10202}
{"time":"2009-05-08 11:33:06","price":11.46,"volume":446}
{"time":"2009-05-08 11:33:10","price":11.47,"volume":48}
{"time":"2009-05-08 11:33:13","price":11.47,"volume":9952}
{"time":"2009-05-08 11:33:13","price":11.47,"volume":242}
{"time":"2009-05-08 11:33:13","price":11.47,"volume":2000}
{"time":"2009-05-08 11:33:13","price":11.47,"volume":1100}
{"time":"2009-05-08 11:33:13","price":11.47,"volume":2000}
{"time":"2009-05-08 11:33:13","price":11.47,"volume":68}
{"time":"2009-05-08 11:33:42","price":11.47,"volume":4000}
{"time":"2009-05-08 11:33:42","price":11.47,"volume":5932}
{"time":"2009-05-08 11:33:42","price":11.47,"volume":2000}
{"time":"2009-05-08 11:33:43","price":11.47,"volume":286}
{"time":"2009-05-08 11:33:43","price":11.47,"volume":1814}
{"time":"2009-05-08 11:33:44","price":11.47,"volume":8186}
{"time":"2009-05-08 11:33:45","price":11.47,"volume":10000}
{"time":"2009-05-08 11:33:46","price":11.47,"volume":3042}
{"time":"2009-05-08 11:33:47","price":11.47,"volume":5940}
{"time":"2009-05-08 11:35:01","price":11.465,"volume":3046}
{"time":"2009-05-08 11:35:01","price":11.465,"volume":2430}
{"time":"2009-05-08 11:35:01","price":11.465,"volume":2000}
{"time":"2009-05-08 11:35:01","price":11.465,"volume":6930}
{"time":"2009-05-08 11:35:01","price":11.465,"volume":6000}
{"time":"2009-05-08 11:35:01","price":11.465,"volume":5440}
{"time":"2009-05-08 11:35:01","price":11.465,"volume":2000}
{"time":"2009-05-08 11:35:40","price":11.47,"volume":1018}
{"time":"2009-05-08 11:35:40","price":11.47,"volume":982}
{"time":"2009-05-08 11:35:40","price":11.46,"volume":400}
{"time":"2009-05-08 11:35:58","price":11.47,"volume":1044}
{"time":"2009-05-08 11:36:33","price":11.47,"volume":84}
{"time":"2009-05-08 11:36:51","price":11.47,"volume":7682}
{"time":"2009-05-08 11:36:51","price":11.47,"volume":2134}
{"time":"2009-05-08 11:36:51","price":11.47,"volume":8184}
{"time":"2009-05-08 11:36:52","price":11.465,"volume":832}
{"time":"2009-05-08 11:36:52","price":11.465,"volume":9168}
{"time":"2009-05-08 11:37:04","price":11.47,"volume":2000}
{"time":"2009-05-08 11:37:40","price":11.46,"volume":280}
{"time":"2009-05-08 11:37:40","price":11.46,"volume":1678}
{"time":"2009-05-08 11:37:47","price":11.46,"volume":322}
{"time":"2009-05-08 11:37:47","price":11.46,"volume":374}
{"time":"2009-05-08 11:37:54","price":11.465,"volume":3832}
{"time":"2009-05-08 11:37:55","price":11.46,"volume":1626}
{"time":"2009-05-08 11:37:55","price":11.46,"volume":1206}
{"time":"2009-05-08 11:38:06","price":11.46,"volume":2794}
{"time":"2009-05-08 11:38:06","price":11.46,"volume":1200}
{"time":"2009-05-08 11:38:06","price":11.46,"volume":15386}
{"time":"2009-05-08 11:38:06","price":11.46,"volume":14912}
{"time":"2009-05-08 11:38:07","price":11.46,"volume":7158}
{"time":"2009-05-08 11:38:07","price":11.46,"volume":4228}
{"time":"2009-05-08 11:38:36","price":11.455,"volume":288}
{"time":"2009-05-08 11:38:44","price":11.46,"volume":1414}
{"time":"2009-05-08 11:38:44","price":11.46,"volume":4238}
{"time":"2009-05-08 11:38:44","price":11.46,"volume":3000}
{"time":"2009-05-08 11:38:44","price":11.46,"volume":1120}
{"time":"2009-05-08 11:38:44","price":11.46,"volume":10000}
{"time":"2009-05-08 11:38:44","price":11.46,"volume":228}
{"time":"2009-05-08 11:38:44","price":11.46,"volume":2056}
{"time":"2009-05-08 11:38:44","price":11.46,"volume":954}
{"time":"2009-05-08 11:38:44","price":11.46,"volume":12000}
{"time":"2009-05-08 11:38:44","price":11.46,"volume":1904}
{"time":"2009-05-08 11:38:44","price":11.46,"volume":228}
{"time":"2009-05-08 11:38:44","price":11.46,"volume":242}
{"time":"2009-05-08 11:38:44","price":11.46,"volume":5040}
{"time":"2009-05-08 11:38:45","price":11.46,"volume":4490}
{"time":"2009-05-08 11:38:45","price":11.46,"volume":1814}
{"time":"2009-05-08 11:38:45","price":11.46,"volume":690}
{"time":"2009-05-08 11:38:47","price":11.46,"volume":16}
{"time":"2009-05-08 11:38:47","price":11.46,"volume":384}
{"time":"2009-05-08 11:38:48","price":11.46,"volume":16}
{"time":"2009-05-08 11:38:48","price":11.46,"volume":2042}
{"time":"2009-05-08 11:38:56","price":11.46,"volume":4000}
{"time":"2009-05-08 11:38:57","price":11.46,"volume":400}
{"time":"2009-05-08 11:38:57","price":11.465,"volume":692}
{"time":"2009-05-08 11:39:20","price":11.47,"volume":7384}
{"time":"2009-05-08 11:39:20","price":11.47,"volume":854}
{"time":"2009-05-08 11:39:20","price":11.465,"volume":2896}
{"time":"2009-05-08 11:39:20","price":11.465,"volume":2000}
{"time":"2009-05-08 11:39:20","price":11.465,"volume":17568}
{"time":"2009-05-08 11:39:20","price":11.46,"volume":2000}
{"time":"2009-05-08 11:39:20","price":11.46,"volume":4000}
{"time":"2009-05-08 11:39:20","price":11.46,"volume":1000}
{"time":"2009-05-08 11:39:20","price":11.46,"volume":4000}
{"time":"2009-05-08 11:39:20","price":11.46,"volume":12832}
{"time":"2009-05-08 11:39:20","price":11.46,"volume":4000}
{"time":"2009-05-08 11:39:20","price":11.46,"volume":3000}
{"time":"2009-05-08 11:39:20","price":11.46,"volume":6828}
{"time":"2009-05-08 11:39:20","price":11.46,"volume":172}
{"time":"2009-05-08 11:39:20","price":11.46,"volume":4056}
{"time":"2009-05-08 11:39:20","price":11.46,"volume":4000}
{"time":"2009-05-08 11:39:20","price":11.46,"volume":2000}
{"time":"2009-05-08 11:39:20","price":11.46,"volume":2000}
{"time":"2009-05-08 11:39:20","price":11.46,"volume":2000}
{"time":"2009-05-08 11:39:20","price":11.46,"volume":2000}
{"time":"2009-05-08 11:39:21","price":11.46,"volume":10000}
{"time":"2009-05-08 11:39:21","price":11.46,"volume":10000}
{"time":"2009-05-08 11:39:21","price":11.46,"volume":8054}
{"time":"2009-05-08 11:39:21","price":11.46,"volume":1946}
{"time":"2009-05-08 11:39:21","price":11.46,"volume":8054}
{"time":"2009-05-08 11:39:21","price":11.46,"volume":10000}
{"time":"2009-05-08 11:39:21","price":11.46,"volume":6002}
{"time":"2009-05-08 11:39:21","price":11.46,"volume":3430}
{"time":"2009-05-08 11:39:22","price":11.46,"volume":568}
{"time":"2009-05-08 11:39:22","price":11.46,"volume":12192}
{"time":"2009-05-08 11:39:22","price":11.46,"volume":2428}
{"time":"2009-05-08 11:39:23","price":11.46,"volume":5740}
{"time":"2009-05-08 11:39:25","price":11.46,"volume":1832}
{"time":"2009-05-08 11:39:25","price":11.46,"volume":168}
{"time":"2009-05-08 11:39:26","price":11.46,"volume":1502}
{"time":"2009-05-08 11:39:26","price":11.46,"volume":5598}
{"time":"2009-05-08 11:39:26","price":11.46,"volume":2592}
{"time":"2009-05-08 11:39:38","price":11.46,"volume":308}
{"time":"2009-05-08 11:39:38","price":11.46,"volume":3382}
{"time":"2009-05-08 11:39:48","price":11.46,"volume":618}
{"time":"2009-05-08 11:39:48","price":11.46,"volume":20000}
{"time":"2009-05-08 11:39:48","price":11.46,"volume":9382}
{"time":"2009-05-08 11:39:48","price":11.46,"volume":618}
{"time":"2009-05-08 11:39:48","price":11.46,"volume":3416}
{"time":"2009-05-08 11:39:49","price":11.46,"volume":2012}
{"time":"2009-05-08 11:39:51","price":11.46,"volume":4356}
{"time":"2009-05-08 11:40:35","price":11.455,"volume":9712}
{"time":"2009-05-08 11:40:35","price":11.455,"volume":4518}
{"time":"2009-05-08 11:40:35","price":11.455,"volume":2000}
{"time":"2009-05-08 11:40:35","price":11.455,"volume":13814}
{"time":"2009-05-08 11:40:35","price":11.455,"volume":1000}
{"time":"2009-05-08 11:40:35","price":11.455,"volume":8652}
{"time":"2009-05-08 11:40:36","price":11.46,"volume":960}
{"time":"2009-05-08 11:40:38","price":11.455,"volume":11348}
{"time":"2009-05-08 11:40:38","price":11.455,"volume":492}
{"time":"2009-05-08 11:40:38","price":11.455,"volume":4000}
{"time":"2009-05-08 11:40:45","price":11.455,"volume":1124}
{"time":"2009-05-08 11:40:45","price":11.455,"volume":1800}
{"time":"2009-05-08 11:40:45","price":11.455,"volume":716}
{"time":"2009-05-08 11:40:45","price":11.455,"volume":408}
{"time":"2009-05-08 11:40:45","price":11.455,"volume":600}
{"time":"2009-05-08 11:40:45","price":11.455,"volume":676}
{"time":"2009-05-08 11:40:49","price":11.45,"volume":400}
{"time":"2009-05-08 11:40:49","price":11.45,"volume":200}
{"time":"2009-05-08 11:40:49","price":11.45,"volume":60}
{"time":"2009-05-08 11:40:49","price":11.45,"volume":2000}
{"time":"2009-05-08 11:40:49","price":11.45,"volume":1000}
{"time":"2009-05-08 11:40:49","price":11.45,"volume":10000}
{"time":"2009-05-08 11:40:49","price":11.45,"volume":8000}
{"time":"2009-05-08 11:40:49","price":11.45,"volume":2000}
{"time":"2009-05-08 11:40:49","price":11.45,"volume":1000}
{"time":"2009-05-08 11:40:49","price":11.45,"volume":2000}
{"time":"2009-05-08 11:40:49","price":11.45,"volume":2000}
{"time":"2009-05-08 11:40:49","price":11.45,"volume":2000}
{"time":"2009-05-08 11:40:49","price":11.45,"volume":80}
{"time":"2009-05-08 11:40:49","price":11.45,"volume":3000}
{"time":"2009-05-08 11:40:49","price":11.45,"volume":200000}
{"time":"2009-05-08 11:40:49","price":11.45,"volume":10000}
{"time":"2009-05-08 11:40:49","price":11.45,"volume":4000}
{"time":"2009-05-08 11:40:49","price":11.45,"volume":5000}
{"time":"2009-05-08 11:40:49","price":11.45,"volume":1512}
{"time":"2009-05-08 11:40:49","price":11.45,"volume":7764}
{"time":"2009-05-08 11:40:49","price":11.45,"volume":6498}
{"time":"2009-05-08 11:40:49","price":11.45,"volume":7600}
{"time":"2009-05-08 11:40:51","price":11.45,"volume":12472}
{"time":"2009-05-08 11:40:51","price":11.45,"volume":328}
{"time":"2009-05-08 11:40:51","price":11.45,"volume":10000}
{"time":"2009-05-08 11:40:53","price":11.45,"volume":5354}
{"time":"2009-05-08 11:40:53","price":11.45,"volume":224}
{"time":"2009-05-08 11:40:54","price":11.45,"volume":224}
{"time":"2009-05-08 11:40:56","price":11.45,"volume":2080}
{"time":"2009-05-08 11:41:02","price":11.45,"volume":10000}
{"time":"2009-05-08 11:41:03","price":11.45,"volume":6388}
{"time":"2009-05-08 11:41:06","price":11.45,"volume":3832}
{"time":"2009-05-08 11:41:16","price":11.45,"volume":20}
{"time":"2009-05-08 11:41:32","price":11.46,"volume":2648}
{"time":"2009-05-08 11:41:32","price":11.46,"volume":104}
{"time":"2009-05-08 11:41:32","price":11.46,"volume":2144}
{"time":"2009-05-08 11:41:32","price":11.46,"volume":1104}
{"time":"2009-05-08 11:41:38","price":11.45,"volume":4000}
{"time":"2009-05-08 11:41:38","price":11.45,"volume":10000}
{"time":"2009-05-08 11:41:38","price":11.45,"volume":2000}
{"time":"2009-05-08 11:41:38","price":11.45,"volume":1000}
{"time":"2009-05-08 11:41:39","price":11.45,"volume":1950}
{"time":"2009-05-08 11:41:39","price":11.45,"volume":1000}
{"time":"2009-05-08 11:41:39","price":11.45,"volume":50}
{"time":"2009-05-08 11:41:41","price":11.45,"volume":550}
{"time":"2009-05-08 11:41:41","price":11.45,"volume":400}
{"time":"2009-05-08 11:41:42","price":11.455,"volume":3000}
{"time":"2009-05-08 11:42:35","price":11.45,"volume":2794}
{"time":"2009-05-08 11:42:35","price":11.45,"volume":400}
{"time":"2009-05-08 11:42:36","price":11.45,"volume":400}
{"time":"2009-05-08 11:42:39","price":11.45,"volume":400}
{"time":"2009-05-08 11:42:45","price":11.45,"volume":1134}
{"time":"2009-05-08 11:42:54","price":11.45,"volume":2286}
{"time":"2009-05-08 11:43:03","price":11.45,"volume":3000}
{"time":"2009-05-08 11:43:04","price":11.45,"volume":7514}
{"time":"2009-05-08 11:43:04","price":11.45,"volume":1552}
{"time":"2009-05-08 11:43:04","price":11.45,"volume":4000}
{"time":"2009-05-08 11:43:04","price":11.45,"volume":1250}
{"time":"2009-05-08 11:43:04","price":11.445,"volume":2000}
{"time":"2009-05-08 11:43:04","price":11.445,"volume":1000}
{"time":"2009-05-08 11:43:04","price":11.445,"volume":6050}
{"time":"2009-05-08 11:43:04","price":11.45,"volume":1800}
{"time":"2009-05-08 11:43:04","price":11.45,"volume":200}
{"time":"2009-05-08 11:43:07","price":11.45,"volume":2000}
{"time":"2009-05-08 11:44:07","price":11.455,"volume":3000}
{"time":"2009-05-08 11:45:55","price":11.45,"volume":1200}
{"time":"2009-05-08 11:46:24","price":11.45,"volume":1400}
{"time":"2009-05-08 11:46:29","price":11.46,"volume":1240}
{"time":"2009-05-08 11:46:29","price":11.46,"volume":2624}
{"time":"2009-05-08 11:46:36","price":11.46,"volume":4876}
{"time":"2009-05-08 11:46:36","price":11.46,"volume":2000}
{"time":"2009-05-08 11:46:36","price":11.46,"volume":2862}
{"time":"2009-05-08 11:46:36","price":11.46,"volume":1000}
{"time":"2009-05-08 11:46:36","price":11.46,"volume":3114}
{"time":"2009-05-08 11:46:36","price":11.46,"volume":4000}
{"time":"2009-05-08 11:46:36","price":11.46,"volume":1892}
{"time":"2009-05-08 11:46:36","price":11.46,"volume":3052}
{"time":"2009-05-08 11:46:36","price":11.46,"volume":1286}
{"time":"2009-05-08 11:46:39","price":11.46,"volume":11514}
{"time":"2009-05-08 11:46:39","price":11.46,"volume":3110}
{"time":"2009-05-08 11:46:39","price":11.46,"volume":1332}
{"time":"2009-05-08 11:46:39","price":11.46,"volume":1306}
{"time":"2009-05-08 11:46:41","price":11.46,"volume":2662}
{"time":"2009-05-08 11:46:52","price":11.455,"volume":18}
{"time":"2009-05-08 11:46:58","price":11.46,"volume":2418}
{"time":"2009-05-08 11:46:58","price":11.46,"volume":1582}
{"time":"2009-05-08 11:46:59","price":11.46,"volume":4000}
{"time":"2009-05-08 11:47:01","price":11.46,"volume":4000}
{"time":"2009-05-08 11:47:09","price":11.465,"volume":1000}
{"time":"2009-05-08 11:47:09","price":11.465,"volume":600}
{"time":"2009-05-08 11:47:15","price":11.46,"volume":308}
{"time":"2009-05-08 11:47:28","price":11.46,"volume":2330}
{"time":"2009-05-08 11:47:29","price":11.46,"volume":1362}
{"time":"2009-05-08 11:47:29","price":11.46,"volume":4696}
{"time":"2009-05-08 11:47:29","price":11.46,"volume":13456}
{"time":"2009-05-08 11:47:29","price":11.46,"volume":4000}
{"time":"2009-05-08 11:47:29","price":11.46,"volume":696}
{"time":"2009-05-08 11:47:30","price":11.46,"volume":4000}
{"time":"2009-05-08 11:47:32","price":11.46,"volume":4000}
{"time":"2009-05-08 11:47:32","price":11.46,"volume":6000}
{"time":"2009-05-08 11:47:32","price":11.46,"volume":4000}
{"time":"2009-05-08 11:47:32","price":11.46,"volume":1304}
{"time":"2009-05-08 11:47:34","price":11.465,"volume":1200}
{"time":"2009-05-08 11:48:35","price":11.455,"volume":120}
{"time":"2009-05-08 11:48:55","price":11.455,"volume":200}
{"time":"2009-05-08 11:48:57","price":11.455,"volume":200}
{"time":"2009-05-08 11:48:57","price":11.455,"volume":30}
{"time":"2009-05-08 11:48:57","price":11.455,"volume":1770}
{"time":"2009-05-08 11:49:34","price":11.45,"volume":2200}
{"time":"2009-05-08 11:49:34","price":11.45,"volume":742}
{"time":"2009-05-08 11:50:24","price":11.455,"volume":5196}
{"time":"2009-05-08 11:50:30","price":11.45,"volume":1492}
{"time":"2009-05-08 11:50:30","price":11.45,"volume":250}
{"time":"2009-05-08 11:50:30","price":11.45,"volume":2000}
{"time":"2009-05-08 11:50:30","price":11.45,"volume":2000}
{"time":"2009-05-08 11:50:30","price":11.45,"volume":2362}
{"time":"2009-05-08 11:50:30","price":11.45,"volume":7638}
{"time":"2009-05-08 11:50:30","price":11.45,"volume":4000}
{"time":"2009-05-08 11:50:30","price":11.45,"volume":1036}
{"time":"2009-05-08 11:50:30","price":11.45,"volume":4232}
{"time":"2009-05-08 11:50:31","price":11.45,"volume":4732}
{"time":"2009-05-08 11:50:49","price":11.455,"volume":300}
{"time":"2009-05-08 11:51:15","price":11.445,"volume":10176}
{"time":"2009-05-08 11:51:18","price":11.445,"volume":3774}
{"time":"2009-05-08 11:51:36","price":11.445,"volume":18094}
{"time":"2009-05-08 11:51:36","price":11.445,"volume":2156}
{"time":"2009-05-08 11:51:36","price":11.445,"volume":316}
{"time":"2009-05-08 11:51:36","price":11.445,"volume":1284}
{"time":"2009-05-08 11:51:36","price":11.445,"volume":716}
{"time":"2009-05-08 11:51:36","price":11.445,"volume":2000}
{"time":"2009-05-08 11:51:36","price":11.445,"volume":2000}
{"time":"2009-05-08 11:51:36","price":11.445,"volume":5284}
{"time":"2009-05-08 11:51:37","price":11.44,"volume":540}
{"time":"2009-05-08 11:51:37","price":11.44,"volume":18708}
{"time":"2009-05-08 11:51:37","price":11.445,"volume":968}
{"time":"2009-05-08 11:51:37","price":11.445,"volume":2952}
{"time":"2009-05-08 11:51:37","price":11.445,"volume":80}
{"time":"2009-05-08 11:54:17","price":11.45,"volume":800}
{"time":"2009-05-08 11:54:18","price":11.44,"volume":2000}
{"time":"2009-05-08 11:54:18","price":11.44,"volume":6490}
{"time":"2009-05-08 11:54:18","price":11.44,"volume":26400}
{"time":"2009-05-08 11:54:20","price":11.44,"volume":4892}
{"time":"2009-05-08 11:54:20","price":11.44,"volume":2000}
{"time":"2009-05-08 11:54:20","price":11.44,"volume":2000}
{"time":"2009-05-08 11:54:20","price":11.44,"volume":3124}
{"time":"2009-05-08 11:54:20","price":11.44,"volume":2000}
{"time":"2009-05-08 11:54:20","price":11.44,"volume":800}
{"time":"2009-05-08 11:54:20","price":11.44,"volume":3282}
{"time":"2009-05-08 11:54:24","price":11.44,"volume":1900}
{"time":"2009-05-08 11:54:25","price":11.44,"volume":1238}
{"time":"2009-05-08 11:54:29","price":11.435,"volume":3976}
{"time":"2009-05-08 11:54:30","price":11.44,"volume":2000}
{"time":"2009-05-08 11:54:30","price":11.435,"volume":2984}
{"time":"2009-05-08 11:54:31","price":11.435,"volume":5940}
{"time":"2009-05-08 11:54:36","price":11.44,"volume":800}
{"time":"2009-05-08 11:54:40","price":11.44,"volume":1000}
{"time":"2009-05-08 11:54:43","price":11.435,"volume":7100}
{"time":"2009-05-08 11:54:43","price":11.435,"volume":15408}
{"time":"2009-05-08 11:54:52","price":11.435,"volume":4592}
{"time":"2009-05-08 11:54:52","price":11.435,"volume":9536}
{"time":"2009-05-08 11:54:52","price":11.435,"volume":464}
{"time":"2009-05-08 11:54:52","price":11.435,"volume":2212}
{"time":"2009-05-08 11:54:52","price":11.435,"volume":1478}
{"time":"2009-05-08 11:54:53","price":11.43,"volume":1060}
{"time":"2009-05-08 11:54:53","price":11.43,"volume":660}
{"time":"2009-05-08 11:54:53","price":11.43,"volume":2100}
{"time":"2009-05-08 11:54:53","price":11.43,"volume":800}
{"time":"2009-05-08 11:54:53","price":11.43,"volume":880}
{"time":"2009-05-08 11:54:53","price":11.43,"volume":1000}
{"time":"2009-05-08 11:54:53","price":11.43,"volume":2000}
{"time":"2009-05-08 11:54:53","price":11.43,"volume":11924}
{"time":"2009-05-08 11:54:53","price":11.43,"volume":3000}
{"time":"2009-05-08 11:54:53","price":11.43,"volume":20208}
{"time":"2009-05-08 11:54:53","price":11.43,"volume":7492}
{"time":"2009-05-08 11:54:53","price":11.43,"volume":7554}
{"time":"2009-05-08 11:54:53","price":11.43,"volume":8584}
{"time":"2009-05-08 11:54:54","price":11.43,"volume":14686}
{"time":"2009-05-08 11:54:56","price":11.43,"volume":5970}
{"time":"2009-05-08 11:55:01","price":11.435,"volume":2062}
{"time":"2009-05-08 11:55:01","price":11.435,"volume":7938}
{"time":"2009-05-08 11:55:01","price":11.43,"volume":3044}
{"time":"2009-05-08 11:55:01","price":11.43,"volume":70582}
{"time":"2009-05-08 11:55:01","price":11.43,"volume":2000}
{"time":"2009-05-08 11:55:01","price":11.43,"volume":2000}
{"time":"2009-05-08 11:55:01","price":11.43,"volume":16262}
{"time":"2009-05-08 11:55:01","price":11.43,"volume":1826}
{"time":"2009-05-08 11:55:09","price":11.435,"volume":1000}
{"time":"2009-05-08 11:55:09","price":11.435,"volume":9000}
{"time":"2009-05-08 11:55:20","price":11.435,"volume":62}
{"time":"2009-05-08 11:55:21","price":11.435,"volume":9938}
{"time":"2009-05-08 11:55:23","price":11.43,"volume":18000}
{"time":"2009-05-08 11:55:23","price":11.43,"volume":7430}
{"time":"2009-05-08 11:55:23","price":11.43,"volume":19394}
{"time":"2009-05-08 11:55:25","price":11.43,"volume":3068}
{"time":"2009-05-08 11:55:32","price":11.43,"volume":84020}
{"time":"2009-05-08 11:55:32","price":11.43,"volume":2260}
{"time":"2009-05-08 11:55:32","price":11.425,"volume":650}
{"time":"2009-05-08 11:55:32","price":11.425,"volume":1000}
{"time":"2009-05-08 11:55:32","price":11.425,"volume":3174}
{"time":"2009-05-08 11:55:32","price":11.425,"volume":6826}
{"time":"2009-05-08 11:55:33","price":11.425,"volume":166}
{"time":"2009-05-08 11:55:36","price":11.425,"volume":4842}
{"time":"2009-05-08 11:55:48","price":11.425,"volume":14396}
{"time":"2009-05-08 11:55:48","price":11.425,"volume":6840}
{"time":"2009-05-08 11:55:48","price":11.425,"volume":1400}
{"time":"2009-05-08 11:55:49","price":11.43,"volume":800}
{"time":"2009-05-08 11:55:50","price":11.425,"volume":800}
{"time":"2009-05-08 11:55:52","price":11.425,"volume":10000}
{"time":"2009-05-08 11:55:53","price":11.425,"volume":10000}
{"time":"2009-05-08 11:55:54","price":11.425,"volume":10000}
{"time":"2009-05-08 11:55:54","price":11.425,"volume":10000}
{"time":"2009-05-08 11:55:54","price":11.425,"volume":10000}
{"time":"2009-05-08 11:55:54","price":11.425,"volume":15476}
{"time":"2009-05-08 11:55:54","price":11.425,"volume":4792}
{"time":"2009-05-08 11:55:54","price":11.425,"volume":4980}
{"time":"2009-05-08 11:55:54","price":11.425,"volume":3000}
{"time":"2009-05-08 11:55:54","price":11.425,"volume":1902}
{"time":"2009-05-08 11:55:54","price":11.425,"volume":1098}
{"time":"2009-05-08 11:56:01","price":11.425,"volume":2400}
{"time":"2009-05-08 11:56:01","price":11.425,"volume":2304}
{"time":"2009-05-08 11:56:01","price":11.425,"volume":25296}
{"time":"2009-05-08 11:56:05","price":11.425,"volume":4352}
{"time":"2009-05-08 11:56:05","price":11.425,"volume":5648}
{"time":"2009-05-08 11:56:06","price":11.425,"volume":4352}
{"time":"2009-05-08 11:56:09","price":11.425,"volume":2000}
{"time":"2009-05-08 11:56:11","price":11.425,"volume":8000}
{"time":"2009-05-08 11:56:11","price":11.425,"volume":6142}
{"time":"2009-05-08 11:56:11","price":11.425,"volume":1412}
{"time":"2009-05-08 11:56:11","price":11.425,"volume":2000}
{"time":"2009-05-08 11:56:16","price":11.425,"volume":2000}
{"time":"2009-05-08 11:56:16","price":11.42,"volume":3536}
{"time":"2009-05-08 11:56:16","price":11.42,"volume":16464}
{"time":"2009-05-08 11:56:16","price":11.42,"volume":2000}
{"time":"2009-05-08 11:56:16","price":11.42,"volume":9520}
{"time":"2009-05-08 11:56:16","price":11.42,"volume":3600}
{"time":"2009-05-08 11:56:18","price":11.42,"volume":6880}
{"time":"2009-05-08 11:56:18","price":11.42,"volume":2000}
{"time":"2009-05-08 11:56:18","price":11.42,"volume":1114}
{"time":"2009-05-08 11:56:18","price":11.42,"volume":86}
{"time":"2009-05-08 11:56:18","price":11.42,"volume":914}
{"time":"2009-05-08 11:56:25","price":11.42,"volume":2000}
{"time":"2009-05-08 11:56:33","price":11.425,"volume":1000}
{"time":"2009-05-08 11:56:33","price":11.425,"volume":1000}
{"time":"2009-05-08 11:56:33","price":11.425,"volume":2000}
{"time":"2009-05-08 11:56:33","price":11.425,"volume":6000}
{"time":"2009-05-08 11:56:34","price":11.425,"volume":2400}
{"time":"2009-05-08 11:56:34","price":11.425,"volume":2000}
{"time":"2009-05-08 11:56:34","price":11.425,"volume":2000}
{"time":"2009-05-08 11:56:34","price":11.425,"volume":3600}
{"time":"2009-05-08 11:56:39","price":11.43,"volume":1200}
{"time":"2009-05-08 11:56:39","price":11.43,"volume":2278}
{"time":"2009-05-08 11:56:39","price":11.43,"volume":1480}
{"time":"2009-05-08 11:56:39","price":11.43,"volume":2410}
{"time":"2009-05-08 11:56:39","price":11.43,"volume":800}
{"time":"2009-05-08 11:56:39","price":11.43,"volume":3222}
{"time":"2009-05-08 11:56:39","price":11.43,"volume":2342}
{"time":"2009-05-08 11:56:39","price":11.43,"volume":2364}
{"time":"2009-05-08 11:56:39","price":11.43,"volume":2354}
{"time":"2009-05-08 11:56:39","price":11.43,"volume":1600}
{"time":"2009-05-08 11:56:39","price":11.43,"volume":1744}
{"time":"2009-05-08 11:56:39","price":11.43,"volume":2310}
{"time":"2009-05-08 11:56:41","price":11.43,"volume":706}
{"time":"2009-05-08 11:56:54","price":11.43,"volume":4598}
{"time":"2009-05-08 11:57:07","price":11.43,"volume":4328}
{"time":"2009-05-08 11:57:07","price":11.43,"volume":24}
{"time":"2009-05-08 11:57:34","price":11.425,"volume":3094}
{"time":"2009-05-08 11:57:34","price":11.425,"volume":2600}
{"time":"2009-05-08 11:57:34","price":11.425,"volume":2400}
{"time":"2009-05-08 11:57:34","price":11.425,"volume":4000}
{"time":"2009-05-08 11:57:34","price":11.425,"volume":506}
{"time":"2009-05-08 11:57:35","price":11.425,"volume":600}
{"time":"2009-05-08 11:57:35","price":11.425,"volume":2972}
{"time":"2009-05-08 11:57:45","price":11.43,"volume":6440}
{"time":"2009-05-08 11:57:45","price":11.43,"volume":2000}
{"time":"2009-05-08 11:57:45","price":11.43,"volume":2152}
{"time":"2009-05-08 11:57:48","price":11.425,"volume":878}
{"time":"2009-05-08 11:57:48","price":11.425,"volume":122}
{"time":"2009-05-08 11:57:59","price":11.425,"volume":3894}
{"time":"2009-05-08 11:57:59","price":11.42,"volume":39706}
{"time":"2009-05-08 11:57:59","price":11.42,"volume":2182}
{"time":"2009-05-08 11:58:01","price":11.425,"volume":1000}
{"time":"2009-05-08 11:58:01","price":11.42,"volume":18628}
{"time":"2009-05-08 11:58:01","price":11.42,"volume":2000}
{"time":"2009-05-08 11:58:01","price":11.42,"volume":10000}
{"time":"2009-05-08 11:58:01","price":11.42,"volume":3112}
{"time":"2009-05-08 11:58:01","price":11.42,"volume":2000}
{"time":"2009-05-08 11:58:01","price":11.42,"volume":142}
{"time":"2009-05-08 11:58:03","price":11.42,"volume":8042}
{"time":"2009-05-08 11:58:03","price":11.42,"volume":162}
{"time":"2009-05-08 11:58:03","price":11.42,"volume":4114}
{"time":"2009-05-08 11:58:04","price":11.425,"volume":1228}
{"time":"2009-05-08 11:58:05","price":11.42,"volume":3526}
{"time":"2009-05-08 11:58:09","price":11.42,"volume":1876}
{"time":"2009-05-08 11:58:09","price":11.42,"volume":4132}
{"time":"2009-05-08 11:58:09","price":11.42,"volume":2000}
{"time":"2009-05-08 11:58:09","price":11.42,"volume":2000}
{"time":"2009-05-08 11:58:09","price":11.42,"volume":8}
{"time":"2009-05-08 11:58:10","price":11.42,"volume":2000}
{"time":"2009-05-08 11:58:10","price":11.42,"volume":8872}
{"time":"2009-05-08 11:58:10","price":11.42,"volume":548}
{"time":"2009-05-08 11:58:14","price":11.42,"volume":1452}
{"time":"2009-05-08 11:58:14","price":11.42,"volume":1452}
{"time":"2009-05-08 11:58:15","price":11.42,"volume":548}
{"time":"2009-05-08 11:58:15","price":11.42,"volume":1702}
{"time":"2009-05-08 11:58:15","price":11.42,"volume":1202}
{"time":"2009-05-08 11:58:23","price":11.42,"volume":1100}
{"time":"2009-05-08 11:58:24","price":11.42,"volume":898}
{"time":"2009-05-08 11:58:24","price":11.42,"volume":2000}
{"time":"2009-05-08 11:58:32","price":11.425,"volume":3832}
{"time":"2009-05-08 11:58:32","price":11.425,"volume":4866}
{"time":"2009-05-08 11:58:32","price":11.425,"volume":9926}
{"time":"2009-05-08 11:58:32","price":11.425,"volume":2000}
{"time":"2009-05-08 11:58:36","price":11.42,"volume":17340}
{"time":"2009-05-08 11:58:36","price":11.42,"volume":2660}
{"time":"2009-05-08 11:58:36","price":11.42,"volume":6000}
{"time":"2009-05-08 11:58:36","price":11.42,"volume":2822}
{"time":"2009-05-08 11:58:36","price":11.42,"volume":92}
{"time":"2009-05-08 11:58:36","price":11.42,"volume":178}
{"time":"2009-05-08 11:58:36","price":11.42,"volume":324}
{"time":"2009-05-08 11:58:36","price":11.42,"volume":232}
{"time":"2009-05-08 11:58:36","price":11.42,"volume":342}
{"time":"2009-05-08 11:58:36","price":11.42,"volume":372}
{"time":"2009-05-08 11:58:36","price":11.42,"volume":216}
{"time":"2009-05-08 11:58:42","price":11.42,"volume":2000}
{"time":"2009-05-08 11:58:42","price":11.42,"volume":848}
{"time":"2009-05-08 11:58:42","price":11.42,"volume":1000}
{"time":"2009-05-08 11:58:42","price":11.42,"volume":152}
{"time":"2009-05-08 11:58:43","price":11.415,"volume":20000}
{"time":"2009-05-08 11:58:43","price":11.415,"volume":20000}
{"time":"2009-05-08 11:58:43","price":11.415,"volume":3000}
{"time":"2009-05-08 11:58:43","price":11.415,"volume":2196}
{"time":"2009-05-08 11:58:43","price":11.415,"volume":10000}
{"time":"2009-05-08 11:58:45","price":11.41,"volume":1000}
{"time":"2009-05-08 11:58:45","price":11.41,"volume":154}
{"time":"2009-05-08 11:58:45","price":11.41,"volume":48846}
{"time":"2009-05-08 11:58:45","price":11.41,"volume":2000}
{"time":"2009-05-08 11:58:55","price":11.415,"volume":600}
{"time":"2009-05-08 11:58:58","price":11.41,"volume":8286}
{"time":"2009-05-08 11:59:03","price":11.41,"volume":20000}
{"time":"2009-05-08 11:59:06","price":11.41,"volume":2000}
{"time":"2009-05-08 11:59:06","price":11.41,"volume":31704}
{"time":"2009-05-08 11:59:08","price":11.41,"volume":600}
{"time":"2009-05-08 11:59:12","price":11.41,"volume":1000}
{"time":"2009-05-08 11:59:12","price":11.41,"volume":4000}
{"time":"2009-05-08 11:59:12","price":11.41,"volume":2468}
{"time":"2009-05-08 11:59:12","price":11.41,"volume":63430}
{"time":"2009-05-08 11:59:12","price":11.41,"volume":2000}
{"time":"2009-05-08 11:59:12","price":11.41,"volume":32102}
{"time":"2009-05-08 11:59:12","price":11.41,"volume":10000}
{"time":"2009-05-08 11:59:12","price":11.41,"volume":214}
{"time":"2009-05-08 11:59:12","price":11.41,"volume":11804}
{"time":"2009-05-08 11:59:13","price":11.41,"volume":5880}
{"time":"2009-05-08 11:59:13","price":11.41,"volume":6000}
{"time":"2009-05-08 11:59:13","price":11.41,"volume":2000}
{"time":"2009-05-08 11:59:13","price":11.41,"volume":2500}
{"time":"2009-05-08 11:59:13","price":11.41,"volume":20000}
{"time":"2009-05-08 11:59:13","price":11.41,"volume":10000}
{"time":"2009-05-08 11:59:13","price":11.41,"volume":4576}
{"time":"2009-05-08 11:59:13","price":11.41,"volume":600}
{"time":"2009-05-08 11:59:13","price":11.41,"volume":4000}
{"time":"2009-05-08 11:59:13","price":11.41,"volume":3000}
{"time":"2009-05-08 11:59:13","price":11.41,"volume":11958}
{"time":"2009-05-08 11:59:15","price":11.405,"volume":2000}
{"time":"2009-05-08 11:59:15","price":11.405,"volume":34602}
{"time":"2009-05-08 11:59:15","price":11.405,"volume":3000}
{"time":"2009-05-08 11:59:15","price":11.405,"volume":1882}
{"time":"2009-05-08 11:59:15","price":11.405,"volume":188}
{"time":"2009-05-08 11:59:15","price":11.405,"volume":8328}
{"time":"2009-05-08 11:59:15","price":11.405,"volume":11672}
{"time":"2009-05-08 11:59:16","price":11.405,"volume":600}
{"time":"2009-05-08 11:59:16","price":11.405,"volume":7400}
{"time":"2009-05-08 11:59:17","price":11.405,"volume":19214}
{"time":"2009-05-08 11:59:18","price":11.405,"volume":13386}
{"time":"2009-05-08 11:59:18","price":11.405,"volume":1000}
{"time":"2009-05-08 11:59:18","price":11.405,"volume":20000}
{"time":"2009-05-08 11:59:18","price":11.4,"volume":200}
{"time":"2009-05-08 11:59:18","price":11.4,"volume":400}
{"time":"2009-05-08 11:59:18","price":11.4,"volume":4000}
{"time":"2009-05-08 11:59:18","price":11.4,"volume":400}
{"time":"2009-05-08 11:59:18","price":11.4,"volume":2000}
{"time":"2009-05-08 11:59:18","price":11.4,"volume":2000}
{"time":"2009-05-08 11:59:18","price":11.4,"volume":2000}
{"time":"2009-05-08 11:59:18","price":11.4,"volume":400}
{"time":"2009-05-08 11:59:18","price":11.4,"volume":1500}
{"time":"2009-05-08 11:59:18","price":11.4,"volume":3000}
{"time":"2009-05-08 11:59:18","price":11.4,"volume":800}
{"time":"2009-05-08 11:59:18","price":11.4,"volume":2120}
{"time":"2009-05-08 11:59:18","price":11.4,"volume":400}
{"time":"2009-05-08 11:59:18","price":11.4,"volume":2000}
{"time":"2009-05-08 11:59:18","price":11.4,"volume":250}
{"time":"2009-05-08 11:59:18","price":11.4,"volume":2000}
{"time":"2009-05-08 11:59:18","price":11.4,"volume":960}
{"time":"2009-05-08 11:59:18","price":11.4,"volume":41184}
{"time":"2009-05-08 11:59:19","price":11.4,"volume":4000}
{"time":"2009-05-08 11:59:21","price":11.4,"volume":1200}
{"time":"2009-05-08 11:59:27","price":11.4,"volume":8902}
{"time":"2009-05-08 11:59:27","price":11.4,"volume":10000}
{"time":"2009-05-08 11:59:27","price":11.4,"volume":2200}
{"time":"2009-05-08 11:59:27","price":11.4,"volume":200}
{"time":"2009-05-08 11:59:27","price":11.4,"volume":1200}
{"time":"2009-05-08 11:59:27","price":11.4,"volume":1200}
{"time":"2009-05-08 11:59:27","price":11.4,"volume":2000}
{"time":"2009-05-08 11:59:27","price":11.4,"volume":200}
{"time":"2009-05-08 11:59:27","price":11.4,"volume":1600}
{"time":"2009-05-08 11:59:27","price":11.4,"volume":600}
{"time":"2009-05-08 11:59:27","price":11.4,"volume":63430}
{"time":"2009-05-08 11:59:27","price":11.4,"volume":520}
{"time":"2009-05-08 11:59:27","price":11.4,"volume":53948}
{"time":"2009-05-08 11:59:28","price":11.405,"volume":10000}
{"time":"2009-05-08 11:59:29","price":11.4,"volume":60712}
{"time":"2009-05-08 11:59:29","price":11.4,"volume":200}
{"time":"2009-05-08 11:59:29","price":11.4,"volume":2000}
{"time":"2009-05-08 11:59:29","price":11.4,"volume":10000}
{"time":"2009-05-08 11:59:29","price":11.4,"volume":1000}
{"time":"2009-05-08 11:59:29","price":11.4,"volume":4962}
{"time":"2009-05-08 11:59:29","price":11.4,"volume":30494}
{"time":"2009-05-08 11:59:29","price":11.4,"volume":7940}
{"time":"2009-05-08 11:59:29","price":11.4,"volume":2816}
{"time":"2009-05-08 11:59:30","price":11.4,"volume":848}
{"time":"2009-05-08 11:59:31","price":11.405,"volume":500}
{"time":"2009-05-08 11:59:36","price":11.4,"volume":47008}
{"time":"2009-05-08 11:59:36","price":11.4,"volume":3000}
{"time":"2009-05-08 11:59:36","price":11.4,"volume":5894}
{"time":"2009-05-08 11:59:36","price":11.4,"volume":4098}
{"time":"2009-05-08 11:59:37","price":11.4,"volume":3570}
{"time":"2009-05-08 11:59:38","price":11.4,"volume":804}
{"time":"2009-05-08 11:59:38","price":11.4,"volume":1486}
{"time":"2009-05-08 11:59:39","price":11.4,"volume":42}
{"time":"2009-05-08 11:59:39","price":11.4,"volume":42}
{"time":"2009-05-08 11:59:39","price":11.4,"volume":42}
{"time":"2009-05-08 11:59:40","price":11.4,"volume":42}
{"time":"2009-05-08 11:59:40","price":11.4,"volume":42}
{"time":"2009-05-08 11:59:40","price":11.4,"volume":42}
{"time":"2009-05-08 11:59:40","price":11.4,"volume":42}
{"time":"2009-05-08 11:59:41","price":11.4,"volume":42}
{"time":"2009-05-08 11:59:41","price":11.4,"volume":468}
{"time":"2009-05-08 11:59:41","price":11.4,"volume":13712}
{"time":"2009-05-08 11:59:41","price":11.4,"volume":42}
{"time":"2009-05-08 11:59:41","price":11.4,"volume":42}
{"time":"2009-05-08 11:59:41","price":11.4,"volume":42}
{"time":"2009-05-08 11:59:41","price":11.4,"volume":42}
{"time":"2009-05-08 11:59:45","price":11.405,"volume":3200}
{"time":"2009-05-08 11:59:47","price":11.405,"volume":2800}
{"time":"2009-05-08 11:59:47","price":11.405,"volume":3000}
{"time":"2009-05-08 11:59:47","price":11.405,"volume":3200}
{"time":"2009-05-08 11:59:47","price":11.405,"volume":8160}
{"time":"2009-05-08 11:59:47","price":11.405,"volume":2840}
{"time":"2009-05-08 11:59:47","price":11.4,"volume":3954}
{"time":"2009-05-08 11:59:47","price":11.4,"volume":9466}
{"time":"2009-05-08 11:59:47","price":11.405,"volume":2000}
{"time":"2009-05-08 11:59:47","price":11.405,"volume":2000}
{"time":"2009-05-08 11:59:47","price":11.4,"volume":10534}
{"time":"2009-05-08 11:59:47","price":11.4,"volume":828}
{"time":"2009-05-08 11:59:47","price":11.4,"volume":13940}
{"time":"2009-05-08 11:59:48","price":11.4,"volume":9692}
{"time":"2009-05-08 11:59:48","price":11.4,"volume":2908}
{"time":"2009-05-08 11:59:48","price":11.4,"volume":4200}
{"time":"2009-05-08 11:59:48","price":11.405,"volume":4000}
{"time":"2009-05-08 11:59:48","price":11.405,"volume":1000}
{"time":"2009-05-08 11:59:48","price":11.405,"volume":4000}
{"time":"2009-05-08 11:59:48","price":11.405,"volume":1000}
{"time":"2009-05-08 11:59:48","price":11.405,"volume":1000}
{"time":"2009-05-08 11:59:48","price":11.405,"volume":2000}
{"time":"2009-05-08 11:59:48","price":11.405,"volume":4196}
{"time":"2009-05-08 11:59:48","price":11.405,"volume":6000}
{"time":"2009-05-08 11:59:48","price":11.405,"volume":2000}
{"time":"2009-05-08 11:59:48","price":11.405,"volume":1000}
{"time":"2009-05-08 11:59:48","price":11.405,"volume":8000}
{"time":"2009-05-08 11:59:48","price":11.405,"volume":2000}
{"time":"2009-05-08 11:59:50","price":11.405,"volume":232}
{"time":"2009-05-08 11:59:51","price":11.405,"volume":28344}
{"time":"2009-05-08 11:59:51","price":11.405,"volume":12900}
{"time":"2009-05-08 11:59:52","price":11.405,"volume":5528}
{"time":"2009-05-08 11:59:52","price":11.405,"volume":4956}
{"time":"2009-05-08 11:59:53","price":11.41,"volume":1974}
{"time":"2009-05-08 11:59:53","price":11.41,"volume":1600}
{"time":"2009-05-08 11:59:53","price":11.41,"volume":2740}
{"time":"2009-05-08 11:59:53","price":11.41,"volume":4000}
{"time":"2009-05-08 11:59:55","price":11.41,"volume":5000}
{"time":"2009-05-08 12:00:01","price":11.41,"volume":14160}
{"time":"2009-05-08 12:00:01","price":11.41,"volume":33482}
{"time":"2009-05-08 12:00:03","price":11.41,"volume":42492}
{"time":"2009-05-08 12:00:03","price":11.41,"volume":2000}
{"time":"2009-05-08 12:00:04","price":11.41,"volume":2164}
{"time":"2009-05-08 12:00:04","price":11.41,"volume":11714}
{"time":"2009-05-08 12:00:04","price":11.41,"volume":6122}
{"time":"2009-05-08 12:00:15","price":11.415,"volume":2000}
{"time":"2009-05-08 12:00:17","price":11.415,"volume":4000}
{"time":"2009-05-08 12:00:17","price":11.41,"volume":20534}
{"time":"2009-05-08 12:00:17","price":11.41,"volume":11800}
{"time":"2009-05-08 12:00:20","price":11.415,"volume":2966}
{"time":"2009-05-08 12:00:20","price":11.415,"volume":2000}
{"time":"2009-05-08 12:00:20","price":11.415,"volume":10000}
{"time":"2009-05-08 12:00:20","price":11.415,"volume":13034}
{"time":"2009-05-08 12:00:31","price":11.415,"volume":4000}
{"time":"2009-05-08 12:00:31","price":11.415,"volume":1400}
{"time":"2009-05-08 12:00:31","price":11.415,"volume":1304}
{"time":"2009-05-08 12:00:33","price":11.415,"volume":10000}
{"time":"2009-05-08 12:00:36","price":11.42,"volume":2000}
{"time":"2009-05-08 12:00:38","price":11.42,"volume":2000}
{"time":"2009-05-08 12:00:43","price":11.42,"volume":10000}
{"time":"2009-05-08 12:00:43","price":11.42,"volume":2000}
{"time":"2009-05-08 12:00:49","price":11.42,"volume":2000}
{"time":"2009-05-08 12:00:49","price":11.42,"volume":1068}
{"time":"2009-05-08 12:00:50","price":11.42,"volume":2000}
{"time":"2009-05-08 12:00:50","price":11.42,"volume":2000}
{"time":"2009-05-08 12:00:56","price":11.42,"volume":1838}
{"time":"2009-05-08 12:00:56","price":11.42,"volume":1162}
{"time":"2009-05-08 12:01:01","price":11.42,"volume":2}
{"time":"2009-05-08 12:01:04","price":11.425,"volume":3000}
{"time":"2009-05-08 12:01:04","price":11.425,"volume":17000}
{"time":"2009-05-08 12:01:10","price":11.425,"volume":800}
{"time":"2009-05-08 12:01:10","price":11.425,"volume":800}
{"time":"2009-05-08 12:01:10","price":11.425,"volume":800}
{"time":"2009-05-08 12:01:10","price":11.43,"volume":2000}
{"time":"2009-05-08 12:01:10","price":11.43,"volume":700}
{"time":"2009-05-08 12:01:10","price":11.43,"volume":4402}
{"time":"2009-05-08 12:01:10","price":11.43,"volume":498}
{"time":"2009-05-08 12:01:14","price":11.42,"volume":2}
{"time":"2009-05-08 12:01:23","price":11.425,"volume":400}
{"time":"2009-05-08 12:01:27","price":11.425,"volume":4834}
{"time":"2009-05-08 12:01:27","price":11.425,"volume":2070}
{"time":"2009-05-08 12:01:27","price":11.425,"volume":3972}
{"time":"2009-05-08 12:01:31","price":11.425,"volume":2070}
{"time":"2009-05-08 12:01:31","price":11.425,"volume":9206}
{"time":"2009-05-08 12:01:35","price":11.42,"volume":1988}
{"time":"2009-05-08 12:01:35","price":11.42,"volume":13354}
{"time":"2009-05-08 12:01:40","price":11.415,"volume":3296}
{"time":"2009-05-08 12:01:40","price":11.415,"volume":27696}
{"time":"2009-05-08 12:01:40","price":11.415,"volume":11704}
{"time":"2009-05-08 12:01:40","price":11.415,"volume":8000}
{"time":"2009-05-08 12:01:40","price":11.415,"volume":2600}
{"time":"2009-05-08 12:01:40","price":11.41,"volume":21906}
{"time":"2009-05-08 12:01:42","price":11.41,"volume":10816}
{"time":"2009-05-08 12:01:44","price":11.415,"volume":2000}
{"time":"2009-05-08 12:01:47","price":11.41,"volume":28822}
{"time":"2009-05-08 12:01:47","price":11.41,"volume":1916}
{"time":"2009-05-08 12:01:47","price":11.41,"volume":2206}
{"time":"2009-05-08 12:01:47","price":11.41,"volume":7056}
{"time":"2009-05-08 12:01:47","price":11.41,"volume":496}
{"time":"2009-05-08 12:01:57","price":11.41,"volume":600}
{"time":"2009-05-08 12:02:00","price":11.41,"volume":12300}
{"time":"2009-05-08 12:02:00","price":11.41,"volume":7700}
{"time":"2009-05-08 12:02:00","price":11.41,"volume":2000}
{"time":"2009-05-08 12:02:01","price":11.41,"volume":2600}
{"time":"2009-05-08 12:02:01","price":11.41,"volume":2540}
{"time":"2009-05-08 12:02:08","price":11.41,"volume":4860}
{"time":"2009-05-08 12:02:08","price":11.41,"volume":20000}
{"time":"2009-05-08 12:02:08","price":11.41,"volume":2470}
{"time":"2009-05-08 12:02:08","price":11.41,"volume":2470}
{"time":"2009-05-08 12:02:09","price":11.41,"volume":17530}
{"time":"2009-05-08 12:02:12","price":11.41,"volume":2936}
{"time":"2009-05-08 12:02:12","price":11.41,"volume":7064}
{"time":"2009-05-08 12:02:14","price":11.405,"volume":30420}
{"time":"2009-05-08 12:02:14","price":11.41,"volume":20000}
{"time":"2009-05-08 12:02:17","price":11.4,"volume":2000}
{"time":"2009-05-08 12:02:17","price":11.4,"volume":1000}
{"time":"2009-05-08 12:02:17","price":11.4,"volume":2000}
{"time":"2009-05-08 12:02:17","price":11.4,"volume":8000}
{"time":"2009-05-08 12:02:17","price":11.4,"volume":400}
{"time":"2009-05-08 12:02:17","price":11.4,"volume":6660}
{"time":"2009-05-08 12:02:17","price":11.4,"volume":400}
{"time":"2009-05-08 12:02:18","price":11.405,"volume":4000}
{"time":"2009-05-08 12:02:25","price":11.395,"volume":42}
{"time":"2009-05-08 12:02:27","price":11.4,"volume":100}
{"time":"2009-05-08 12:02:27","price":11.4,"volume":5636}
{"time":"2009-05-08 12:02:36","price":11.4,"volume":20000}
{"time":"2009-05-08 12:02:36","price":11.4,"volume":18244}
{"time":"2009-05-08 12:02:36","price":11.4,"volume":2716}
{"time":"2009-05-08 12:02:36","price":11.4,"volume":112}
{"time":"2009-05-08 12:02:36","price":11.4,"volume":368}
{"time":"2009-05-08 12:02:38","price":11.405,"volume":20000}
{"time":"2009-05-08 12:02:38","price":11.405,"volume":20000}
{"time":"2009-05-08 12:02:38","price":11.405,"volume":1830}
{"time":"2009-05-08 12:02:38","price":11.4,"volume":4000}
{"time":"2009-05-08 12:02:40","price":11.41,"volume":10036}
{"time":"2009-05-08 12:02:46","price":11.41,"volume":9536}
{"time":"2009-05-08 12:02:46","price":11.41,"volume":802}
{"time":"2009-05-08 12:02:47","price":11.41,"volume":9536}
{"time":"2009-05-08 12:02:47","price":11.41,"volume":9310}
{"time":"2009-05-08 12:02:47","price":11.41,"volume":2000}
{"time":"2009-05-08 12:02:47","price":11.41,"volume":2972}
{"time":"2009-05-08 12:02:49","price":11.41,"volume":16182}
{"time":"2009-05-08 12:02:51","price":11.415,"volume":2000}
{"time":"2009-05-08 12:02:51","price":11.415,"volume":1000}
{"time":"2009-05-08 12:02:51","price":11.415,"volume":30098}
{"time":"2009-05-08 12:02:51","price":11.415,"volume":274}
{"time":"2009-05-08 12:02:52","price":11.415,"volume":2172}
{"time":"2009-05-08 12:02:52","price":11.415,"volume":7456}
{"time":"2009-05-08 12:02:53","price":11.415,"volume":200}
{"time":"2009-05-08 12:02:53","price":11.415,"volume":6000}
{"time":"2009-05-08 12:02:53","price":11.415,"volume":6000}
{"time":"2009-05-08 12:02:53","price":11.415,"volume":6000}
{"time":"2009-05-08 12:02:53","price":11.415,"volume":1800}
{"time":"2009-05-08 12:02:54","price":11.415,"volume":286}
{"time":"2009-05-08 12:02:57","price":11.42,"volume":1000}
{"time":"2009-05-08 12:02:57","price":11.42,"volume":1000}
{"time":"2009-05-08 12:02:59","price":11.415,"volume":9714}
{"time":"2009-05-08 12:02:59","price":11.415,"volume":6660}
{"time":"2009-05-08 12:03:00","price":11.415,"volume":2182}
{"time":"2009-05-08 12:03:00","price":11.415,"volume":7818}
{"time":"2009-05-08 12:03:13","price":11.415,"volume":10000}
{"time":"2009-05-08 12:03:17","price":11.415,"volume":10000}
{"time":"2009-05-08 12:03:24","price":11.42,"volume":2078}
{"time":"2009-05-08 12:03:24","price":11.42,"volume":7922}
{"time":"2009-05-08 12:03:27","price":11.425,"volume":400}
{"time":"2009-05-08 12:03:34","price":11.42,"volume":406}
{"time":"2009-05-08 12:03:50","price":11.43,"volume":2}
{"time":"2009-05-08 12:03:51","price":11.435,"volume":716}
{"time":"2009-05-08 12:04:00","price":11.43,"volume":488}
{"time":"2009-05-08 12:04:19","price":11.42,"volume":100}
{"time":"2009-05-08 12:04:31","price":11.43,"volume":54}
{"time":"2009-05-08 12:04:42","price":11.425,"volume":400}
{"time":"2009-05-08 12:04:46","price":11.425,"volume":4000}
{"time":"2009-05-08 12:04:46","price":11.425,"volume":3864}
{"time":"2009-05-08 12:04:46","price":11.425,"volume":482}
{"time":"2009-05-08 12:04:47","price":11.425,"volume":400}
{"time":"2009-05-08 12:04:48","price":11.43,"volume":482}
{"time":"2009-05-08 12:04:48","price":11.425,"volume":226}
{"time":"2009-05-08 12:04:48","price":11.425,"volume":1444}
{"time":"2009-05-08 12:04:49","price":11.425,"volume":5902}
{"time":"2009-05-08 12:04:49","price":11.43,"volume":482}
{"time":"2009-05-08 12:04:51","price":11.435,"volume":482}
{"time":"2009-05-08 12:05:05","price":11.435,"volume":2000}
{"time":"2009-05-08 12:05:05","price":11.435,"volume":1000}
{"time":"2009-05-08 12:05:19","price":11.435,"volume":9000}
{"time":"2009-05-08 12:05:25","price":11.435,"volume":48}
{"time":"2009-05-08 12:05:29","price":11.435,"volume":3952}
{"time":"2009-05-08 12:05:29","price":11.435,"volume":2000}
{"time":"2009-05-08 12:05:31","price":11.435,"volume":1000}
{"time":"2009-05-08 12:05:31","price":11.435,"volume":1000}
{"time":"2009-05-08 12:05:31","price":11.435,"volume":3882}
{"time":"2009-05-08 12:05:31","price":11.435,"volume":118}
{"time":"2009-05-08 12:05:32","price":11.44,"volume":48}
{"time":"2009-05-08 12:05:41","price":11.44,"volume":3064}
{"time":"2009-05-08 12:05:41","price":11.44,"volume":6936}
{"time":"2009-05-08 12:05:42","price":11.44,"volume":5964}
{"time":"2009-05-08 12:06:04","price":11.435,"volume":200}
{"time":"2009-05-08 12:06:04","price":11.435,"volume":728}
{"time":"2009-05-08 12:06:04","price":11.435,"volume":1672}
{"time":"2009-05-08 12:06:04","price":11.435,"volume":2594}
{"time":"2009-05-08 12:06:04","price":11.435,"volume":14128}
{"time":"2009-05-08 12:06:04","price":11.435,"volume":194}
{"time":"2009-05-08 12:06:04","price":11.435,"volume":4358}
{"time":"2009-05-08 12:06:05","price":11.43,"volume":4344}
{"time":"2009-05-08 12:06:05","price":11.43,"volume":656}
{"time":"2009-05-08 12:06:05","price":11.43,"volume":2344}
{"time":"2009-05-08 12:06:06","price":11.43,"volume":10766}
{"time":"2009-05-08 12:06:06","price":11.43,"volume":4352}
{"time":"2009-05-08 12:06:06","price":11.43,"volume":356}
{"time":"2009-05-08 12:06:06","price":11.425,"volume":5000}
{"time":"2009-05-08 12:06:06","price":11.425,"volume":38468}
{"time":"2009-05-08 12:06:06","price":11.425,"volume":1532}
{"time":"2009-05-08 12:06:08","price":11.425,"volume":2000}
{"time":"2009-05-08 12:06:08","price":11.42,"volume":2000}
{"time":"2009-05-08 12:06:08","price":11.42,"volume":1060}
{"time":"2009-05-08 12:06:16","price":11.415,"volume":2790}
{"time":"2009-05-08 12:06:16","price":11.415,"volume":5000}
{"time":"2009-05-08 12:06:16","price":11.415,"volume":9986}
{"time":"2009-05-08 12:06:16","price":11.415,"volume":2000}
{"time":"2009-05-08 12:06:16","price":11.415,"volume":1000}
{"time":"2009-05-08 12:06:16","price":11.415,"volume":5574}
{"time":"2009-05-08 12:06:16","price":11.425,"volume":1472}
{"time":"2009-05-08 12:06:16","price":11.425,"volume":2000}
{"time":"2009-05-08 12:06:16","price":11.425,"volume":3060}
{"time":"2009-05-08 12:06:16","price":11.425,"volume":2000}
{"time":"2009-05-08 12:06:16","price":11.425,"volume":4000}
{"time":"2009-05-08 12:06:16","price":11.425,"volume":1600}
{"time":"2009-05-08 12:06:17","price":11.425,"volume":1986}
{"time":"2009-05-08 12:06:17","price":11.425,"volume":1816}
{"time":"2009-05-08 12:06:18","price":11.425,"volume":66}
{"time":"2009-05-08 12:06:24","price":11.42,"volume":4000}
{"time":"2009-05-08 12:06:27","price":11.425,"volume":10000}
{"time":"2009-05-08 12:06:38","price":11.425,"volume":438}
{"time":"2009-05-08 12:06:38","price":11.425,"volume":2524}
{"time":"2009-05-08 12:06:39","price":11.42,"volume":2000}
{"time":"2009-05-08 12:06:39","price":11.42,"volume":5666}
{"time":"2009-05-08 12:07:07","price":11.425,"volume":200}
{"time":"2009-05-08 12:07:32","price":11.425,"volume":1000}
{"time":"2009-05-08 12:07:32","price":11.425,"volume":2834}
{"time":"2009-05-08 12:07:47","price":11.43,"volume":878}
{"time":"2009-05-08 12:07:50","price":11.43,"volume":682}
{"time":"2009-05-08 12:07:50","price":11.435,"volume":318}
{"time":"2009-05-08 12:07:51","price":11.43,"volume":434}
{"time":"2009-05-08 12:08:02","price":11.435,"volume":482}
{"time":"2009-05-08 12:08:12","price":11.435,"volume":7518}
{"time":"2009-05-08 12:08:12","price":11.435,"volume":4082}
{"time":"2009-05-08 12:08:12","price":11.435,"volume":4000}
{"time":"2009-05-08 12:08:12","price":11.435,"volume":4004}
{"time":"2009-05-08 12:08:12","price":11.435,"volume":2000}
{"time":"2009-05-08 12:08:12","price":11.435,"volume":1054}
{"time":"2009-05-08 12:08:12","price":11.435,"volume":2000}
{"time":"2009-05-08 12:08:14","price":11.435,"volume":6000}
{"time":"2009-05-08 12:08:14","price":11.435,"volume":2000}
{"time":"2009-05-08 12:08:14","price":11.435,"volume":1394}
{"time":"2009-05-08 12:08:15","price":11.435,"volume":792}
{"time":"2009-05-08 12:08:15","price":11.435,"volume":1274}
{"time":"2009-05-08 12:08:15","price":11.435,"volume":2000}
{"time":"2009-05-08 12:08:16","price":11.435,"volume":1824}
{"time":"2009-05-08 12:08:18","price":11.435,"volume":176}
{"time":"2009-05-08 12:08:18","price":11.435,"volume":9824}
{"time":"2009-05-08 12:08:18","price":11.435,"volume":176}
{"time":"2009-05-08 12:08:18","price":11.435,"volume":288}
{"time":"2009-05-08 12:08:18","price":11.44,"volume":2000}
{"time":"2009-05-08 12:08:18","price":11.44,"volume":1000}
{"time":"2009-05-08 12:08:18","price":11.44,"volume":3000}
{"time":"2009-05-08 12:08:25","price":11.44,"volume":42}
{"time":"2009-05-08 12:08:29","price":11.435,"volume":1600}
{"time":"2009-05-08 12:08:33","price":11.43,"volume":10942}
{"time":"2009-05-08 12:08:37","price":11.43,"volume":12688}
{"time":"2009-05-08 12:08:37","price":11.43,"volume":2000}
{"time":"2009-05-08 12:08:37","price":11.43,"volume":5312}
{"time":"2009-05-08 12:08:38","price":11.43,"volume":6000}
{"time":"2009-05-08 12:08:39","price":11.43,"volume":1000}
{"time":"2009-05-08 12:08:39","price":11.43,"volume":3000}
{"time":"2009-05-08 12:08:39","price":11.43,"volume":1000}
{"time":"2009-05-08 12:08:39","price":11.43,"volume":2618}
{"time":"2009-05-08 12:08:40","price":11.425,"volume":2356}
{"time":"2009-05-08 12:08:44","price":11.425,"volume":2796}
{"time":"2009-05-08 12:08:45","price":11.43,"volume":200}
{"time":"2009-05-08 12:08:47","price":11.42,"volume":20000}
{"time":"2009-05-08 12:08:47","price":11.42,"volume":400}
{"time":"2009-05-08 12:08:47","price":11.42,"volume":6000}
{"time":"2009-05-08 12:08:47","price":11.42,"volume":800}
{"time":"2009-05-08 12:08:48","price":11.415,"volume":6000}
{"time":"2009-05-08 12:08:48","price":11.415,"volume":9578}
{"time":"2009-05-08 12:08:48","price":11.415,"volume":4422}
{"time":"2009-05-08 12:08:48","price":11.415,"volume":10000}
{"time":"2009-05-08 12:08:48","price":11.41,"volume":3000}
{"time":"2009-05-08 12:08:48","price":11.41,"volume":2000}
{"time":"2009-05-08 12:08:48","price":11.41,"volume":10000}
{"time":"2009-05-08 12:08:48","price":11.41,"volume":4000}
{"time":"2009-05-08 12:08:48","price":11.41,"volume":13522}
{"time":"2009-05-08 12:08:48","price":11.41,"volume":22822}
{"time":"2009-05-08 12:08:50","price":11.41,"volume":2890}
{"time":"2009-05-08 12:08:50","price":11.41,"volume":28816}
{"time":"2009-05-08 12:08:50","price":11.41,"volume":6732}
{"time":"2009-05-08 12:08:50","price":11.41,"volume":4696}
{"time":"2009-05-08 12:08:52","price":11.41,"volume":2600}
{"time":"2009-05-08 12:08:54","price":11.405,"volume":2000}
{"time":"2009-05-08 12:08:54","price":11.405,"volume":1000}
{"time":"2009-05-08 12:08:54","price":11.405,"volume":66128}
{"time":"2009-05-08 12:09:00","price":11.41,"volume":32690}
{"time":"2009-05-08 12:09:02","price":11.41,"volume":2000}
{"time":"2009-05-08 12:09:04","price":11.41,"volume":8728}
{"time":"2009-05-08 12:09:04","price":11.41,"volume":4850}
{"time":"2009-05-08 12:09:04","price":11.41,"volume":1762}
{"time":"2009-05-08 12:09:08","price":11.41,"volume":2552}
{"time":"2009-05-08 12:09:08","price":11.41,"volume":8870}
{"time":"2009-05-08 12:09:13","price":11.41,"volume":304}
{"time":"2009-05-08 12:09:13","price":11.415,"volume":96}
{"time":"2009-05-08 12:09:14","price":11.41,"volume":2400}
{"time":"2009-05-08 12:09:14","price":11.41,"volume":2400}
{"time":"2009-05-08 12:09:14","price":11.41,"volume":2400}
{"time":"2009-05-08 12:09:14","price":11.41,"volume":2400}
{"time":"2009-05-08 12:09:24","price":11.415,"volume":1404}
{"time":"2009-05-08 12:09:24","price":11.415,"volume":1200}
{"time":"2009-05-08 12:09:24","price":11.415,"volume":1128}
{"time":"2009-05-08 12:09:34","price":11.425,"volume":8466}
{"time":"2009-05-08 12:09:39","price":11.425,"volume":1534}
{"time":"2009-05-08 12:09:39","price":11.425,"volume":466}
{"time":"2009-05-08 12:09:39","price":11.425,"volume":212}
{"time":"2009-05-08 12:09:40","price":11.43,"volume":800}
{"time":"2009-05-08 12:09:43","price":11.43,"volume":3042}
{"time":"2009-05-08 12:09:47","price":11.425,"volume":898}
{"time":"2009-05-08 12:09:47","price":11.425,"volume":212}
{"time":"2009-05-08 12:10:21","price":11.425,"volume":3540}
{"time":"2009-05-08 12:10:21","price":11.425,"volume":1958}
{"time":"2009-05-08 12:10:21","price":11.425,"volume":1904}
{"time":"2009-05-08 12:10:21","price":11.425,"volume":2000}
{"time":"2009-05-08 12:10:21","price":11.425,"volume":2000}
{"time":"2009-05-08 12:10:21","price":11.425,"volume":3042}
{"time":"2009-05-08 12:10:21","price":11.425,"volume":3992}
{"time":"2009-05-08 12:10:21","price":11.42,"volume":2000}
{"time":"2009-05-08 12:10:21","price":11.42,"volume":1000}
{"time":"2009-05-08 12:10:21","price":11.42,"volume":9900}
{"time":"2009-05-08 12:10:45","price":11.425,"volume":200}
{"time":"2009-05-08 12:11:37","price":11.425,"volume":5808}
{"time":"2009-05-08 12:11:42","price":11.42,"volume":2242}
{"time":"2009-05-08 12:11:52","price":11.42,"volume":584}
{"time":"2009-05-08 12:11:52","price":11.42,"volume":1400}
{"time":"2009-05-08 12:12:22","price":11.42,"volume":2400}
{"time":"2009-05-08 12:12:36","price":11.42,"volume":1984}
{"time":"2009-05-08 12:13:00","price":11.42,"volume":1000}
{"time":"2009-05-08 12:13:02","price":11.415,"volume":1400}
{"time":"2009-05-08 12:13:02","price":11.415,"volume":2000}
{"time":"2009-05-08 12:13:02","price":11.415,"volume":2500}
{"time":"2009-05-08 12:13:11","price":11.41,"volume":400}
{"time":"2009-05-08 12:13:14","price":11.415,"volume":2000}
{"time":"2009-05-08 12:13:18","price":11.415,"volume":28}
{"time":"2009-05-08 12:13:19","price":11.415,"volume":200}
{"time":"2009-05-08 12:13:19","price":11.42,"volume":1020}
{"time":"2009-05-08 12:13:21","price":11.42,"volume":2700}
{"time":"2009-05-08 12:13:21","price":11.42,"volume":3812}
{"time":"2009-05-08 12:13:21","price":11.42,"volume":1594}
{"time":"2009-05-08 12:13:39","price":11.425,"volume":4000}
{"time":"2009-05-08 12:13:39","price":11.425,"volume":4000}
{"time":"2009-05-08 12:13:40","price":11.425,"volume":1504}
{"time":"2009-05-08 12:13:41","price":11.425,"volume":496}
{"time":"2009-05-08 12:13:43","price":11.42,"volume":1442}
{"time":"2009-05-08 12:13:43","price":11.42,"volume":1000}
{"time":"2009-05-08 12:13:43","price":11.42,"volume":2138}
{"time":"2009-05-08 12:13:43","price":11.42,"volume":2766}
{"time":"2009-05-08 12:13:43","price":11.42,"volume":12654}
{"time":"2009-05-08 12:13:44","price":11.43,"volume":10000}
{"time":"2009-05-08 12:13:44","price":11.43,"volume":9558}
{"time":"2009-05-08 12:13:44","price":11.43,"volume":2000}
{"time":"2009-05-08 12:13:44","price":11.43,"volume":1000}
{"time":"2009-05-08 12:13:44","price":11.43,"volume":2000}
{"time":"2009-05-08 12:13:44","price":11.43,"volume":2400}
{"time":"2009-05-08 12:13:44","price":11.43,"volume":4000}
{"time":"2009-05-08 12:13:44","price":11.43,"volume":3400}
{"time":"2009-05-08 12:13:45","price":11.43,"volume":2856}
{"time":"2009-05-08 12:13:45","price":11.43,"volume":2786}
{"time":"2009-05-08 12:13:54","price":11.435,"volume":48}
{"time":"2009-05-08 12:14:08","price":11.435,"volume":1000}
{"time":"2009-05-08 12:14:08","price":11.435,"volume":24}
{"time":"2009-05-08 12:14:10","price":11.435,"volume":398}
{"time":"2009-05-08 12:14:10","price":11.435,"volume":3400}
{"time":"2009-05-08 12:14:10","price":11.43,"volume":1024}
{"time":"2009-05-08 12:14:10","price":11.425,"volume":304}
{"time":"2009-05-08 12:14:10","price":11.425,"volume":672}
{"time":"2009-05-08 12:14:12","price":11.43,"volume":2956}
{"time":"2009-05-08 12:14:12","price":11.43,"volume":7044}
{"time":"2009-05-08 12:14:15","price":11.435,"volume":642}
{"time":"2009-05-08 12:14:26","price":11.435,"volume":1858}
{"time":"2009-05-08 12:14:26","price":11.435,"volume":5596}
{"time":"2009-05-08 12:14:29","price":11.44,"volume":958}
{"time":"2009-05-08 12:14:29","price":11.44,"volume":2000}
{"time":"2009-05-08 12:14:29","price":11.44,"volume":1000}
{"time":"2009-05-08 12:14:29","price":11.44,"volume":2000}
{"time":"2009-05-08 12:14:29","price":11.44,"volume":686}
{"time":"2009-05-08 12:14:42","price":11.44,"volume":714}
{"time":"2009-05-08 12:14:42","price":11.44,"volume":7736}
{"time":"2009-05-08 12:14:42","price":11.44,"volume":2600}
{"time":"2009-05-08 12:14:42","price":11.44,"volume":976}
{"time":"2009-05-08 12:14:42","price":11.44,"volume":3400}
{"time":"2009-05-08 12:14:48","price":11.445,"volume":20000}
{"time":"2009-05-08 12:14:48","price":11.445,"volume":3000}
{"time":"2009-05-08 12:14:57","price":11.45,"volume":82}
{"time":"2009-05-08 12:15:05","price":11.445,"volume":4790}
{"time":"2009-05-08 12:15:08","price":11.44,"volume":2818}
{"time":"2009-05-08 12:15:08","price":11.44,"volume":2264}
{"time":"2009-05-08 12:15:08","price":11.44,"volume":2444}
{"time":"2009-05-08 12:15:08","price":11.44,"volume":5374}
{"time":"2009-05-08 12:15:21","price":11.435,"volume":4000}
{"time":"2009-05-08 12:15:21","price":11.435,"volume":4000}
{"time":"2009-05-08 12:15:21","price":11.435,"volume":2000}
{"time":"2009-05-08 12:15:28","price":11.44,"volume":1448}
{"time":"2009-05-08 12:15:28","price":11.44,"volume":7354}
{"time":"2009-05-08 12:15:31","price":11.445,"volume":1770}
{"time":"2009-05-08 12:15:31","price":11.445,"volume":148}
{"time":"2009-05-08 12:15:31","price":11.445,"volume":1770}
{"time":"2009-05-08 12:15:43","price":11.43,"volume":2882}
{"time":"2009-05-08 12:15:51","price":11.435,"volume":10000}
{"time":"2009-05-08 12:15:51","price":11.435,"volume":3052}
{"time":"2009-05-08 12:15:51","price":11.44,"volume":2000}
{"time":"2009-05-08 12:15:51","price":11.44,"volume":4000}
{"time":"2009-05-08 12:15:51","price":11.44,"volume":10000}
{"time":"2009-05-08 12:15:51","price":11.44,"volume":1000}
{"time":"2009-05-08 12:15:51","price":11.445,"volume":2000}
{"time":"2009-05-08 12:15:51","price":11.445,"volume":1000}
{"time":"2009-05-08 12:15:51","price":11.445,"volume":6948}
{"time":"2009-05-08 12:16:15","price":11.43,"volume":1918}
{"time":"2009-05-08 12:16:15","price":11.43,"volume":82}
{"time":"2009-05-08 12:16:25","price":11.425,"volume":440}
{"time":"2009-05-08 12:16:32","price":11.435,"volume":1000}
{"time":"2009-05-08 12:16:32","price":11.435,"volume":20}
{"time":"2009-05-08 12:16:47","price":11.43,"volume":5748}
{"time":"2009-05-08 12:17:15","price":11.43,"volume":200}
{"time":"2009-05-08 12:17:19","price":11.435,"volume":1000}
{"time":"2009-05-08 12:17:21","price":11.44,"volume":800}
{"time":"2009-05-08 12:17:26","price":11.44,"volume":2484}
{"time":"2009-05-08 12:17:26","price":11.44,"volume":3484}
{"time":"2009-05-08 12:17:26","price":11.44,"volume":2000}
{"time":"2009-05-08 12:17:26","price":11.44,"volume":3050}
{"time":"2009-05-08 12:17:26","price":11.44,"volume":2202}
{"time":"2009-05-08 12:17:35","price":11.43,"volume":1000}
{"time":"2009-05-08 12:18:08","price":11.435,"volume":518}
{"time":"2009-05-08 12:18:15","price":11.435,"volume":1482}
{"time":"2009-05-08 12:18:15","price":11.435,"volume":518}
{"time":"2009-05-08 12:18:45","price":11.43,"volume":400}
{"time":"2009-05-08 12:18:55","price":11.435,"volume":1000}
{"time":"2009-05-08 12:18:55","price":11.435,"volume":2682}
{"time":"2009-05-08 12:19:05","price":11.44,"volume":1000}
{"time":"2009-05-08 12:19:16","price":11.435,"volume":494}
{"time":"2009-05-08 12:19:16","price":11.435,"volume":3744}
{"time":"2009-05-08 12:19:24","price":11.435,"volume":2464}
{"time":"2009-05-08 12:19:25","price":11.435,"volume":4000}
{"time":"2009-05-08 12:19:38","price":11.425,"volume":2444}
{"time":"2009-05-08 12:19:47","price":11.425,"volume":5990}
{"time":"2009-05-08 12:19:48","price":11.425,"volume":1000}
{"time":"2009-05-08 12:19:48","price":11.42,"volume":3000}
{"time":"2009-05-08 12:19:48","price":11.42,"volume":2000}
{"time":"2009-05-08 12:19:48","price":11.42,"volume":22002}
{"time":"2009-05-08 12:19:48","price":11.42,"volume":10000}
{"time":"2009-05-08 12:19:48","price":11.42,"volume":1800}
{"time":"2009-05-08 12:19:48","price":11.42,"volume":8280}
{"time":"2009-05-08 12:19:48","price":11.42,"volume":1720}
{"time":"2009-05-08 12:19:48","price":11.42,"volume":1280}
{"time":"2009-05-08 12:19:49","price":11.42,"volume":2720}
{"time":"2009-05-08 12:19:50","price":11.415,"volume":4772}
{"time":"2009-05-08 12:19:50","price":11.415,"volume":1000}
{"time":"2009-05-08 12:19:50","price":11.415,"volume":1000}
{"time":"2009-05-08 12:19:50","price":11.415,"volume":3400}
{"time":"2009-05-08 12:19:51","price":11.41,"volume":19600}
{"time":"2009-05-08 12:19:51","price":11.41,"volume":3000}
{"time":"2009-05-08 12:19:51","price":11.41,"volume":27492}
{"time":"2009-05-08 12:19:53","price":11.41,"volume":21140}
{"time":"2009-05-08 12:19:53","price":11.41,"volume":10000}
{"time":"2009-05-08 12:19:53","price":11.41,"volume":12178}
{"time":"2009-05-08 12:19:53","price":11.41,"volume":5698}
{"time":"2009-05-08 12:19:53","price":11.41,"volume":7852}
{"time":"2009-05-08 12:19:53","price":11.41,"volume":3996}
{"time":"2009-05-08 12:19:54","price":11.41,"volume":14}
{"time":"2009-05-08 12:19:54","price":11.41,"volume":1746}
{"time":"2009-05-08 12:19:55","price":11.41,"volume":12398}
{"time":"2009-05-08 12:19:55","price":11.41,"volume":502}
{"time":"2009-05-08 12:19:55","price":11.41,"volume":2826}
{"time":"2009-05-08 12:19:59","price":11.41,"volume":1400}
{"time":"2009-05-08 12:20:07","price":11.415,"volume":2000}
{"time":"2009-05-08 12:20:14","price":11.415,"volume":2000}
{"time":"2009-05-08 12:20:16","price":11.41,"volume":33402}
{"time":"2009-05-08 12:20:17","price":11.41,"volume":21204}
{"time":"2009-05-08 12:20:17","price":11.41,"volume":3000}
{"time":"2009-05-08 12:20:17","price":11.41,"volume":428}
{"time":"2009-05-08 12:20:17","price":11.415,"volume":2000}
{"time":"2009-05-08 12:20:17","price":11.41,"volume":5014}
{"time":"2009-05-08 12:20:17","price":11.41,"volume":200}
{"time":"2009-05-08 12:20:17","price":11.41,"volume":18290}
{"time":"2009-05-08 12:20:17","price":11.41,"volume":6142}
{"time":"2009-05-08 12:20:17","price":11.41,"volume":42}
{"time":"2009-05-08 12:20:26","price":11.405,"volume":20000}
{"time":"2009-05-08 12:20:26","price":11.405,"volume":2612}
{"time":"2009-05-08 12:20:26","price":11.405,"volume":3388}
{"time":"2009-05-08 12:20:26","price":11.405,"volume":280}
{"time":"2009-05-08 12:20:27","price":11.405,"volume":5720}
{"time":"2009-05-08 12:20:27","price":11.405,"volume":280}
{"time":"2009-05-08 12:20:27","price":11.41,"volume":1054}
{"time":"2009-05-08 12:20:53","price":11.41,"volume":200}
{"time":"2009-05-08 12:21:08","price":11.4,"volume":10000}
{"time":"2009-05-08 12:21:08","price":11.4,"volume":2000}
{"time":"2009-05-08 12:21:08","price":11.4,"volume":600}
{"time":"2009-05-08 12:21:08","price":11.4,"volume":4000}
{"time":"2009-05-08 12:21:08","price":11.4,"volume":1000}
{"time":"2009-05-08 12:21:08","price":11.4,"volume":23650}
{"time":"2009-05-08 12:21:08","price":11.4,"volume":2000}
{"time":"2009-05-08 12:21:08","price":11.4,"volume":10}
{"time":"2009-05-08 12:21:08","price":11.4,"volume":4000}
{"time":"2009-05-08 12:21:08","price":11.4,"volume":3314}
{"time":"2009-05-08 12:21:08","price":11.4,"volume":1000}
{"time":"2009-05-08 12:21:08","price":11.4,"volume":2400}
{"time":"2009-05-08 12:21:08","price":11.4,"volume":3400}
{"time":"2009-05-08 12:21:13","price":11.395,"volume":9958}
{"time":"2009-05-08 12:21:13","price":11.395,"volume":2408}
{"time":"2009-05-08 12:21:13","price":11.395,"volume":4730}
{"time":"2009-05-08 12:21:13","price":11.395,"volume":2000}
{"time":"2009-05-08 12:21:13","price":11.395,"volume":2846}
{"time":"2009-05-08 12:21:22","price":11.395,"volume":2000}
{"time":"2009-05-08 12:21:30","price":11.4,"volume":3826}
{"time":"2009-05-08 12:21:33","price":11.4,"volume":18800}
{"time":"2009-05-08 12:21:33","price":11.4,"volume":5274}
{"time":"2009-05-08 12:21:33","price":11.4,"volume":3000}
{"time":"2009-05-08 12:22:00","price":11.41,"volume":5494}
{"time":"2009-05-08 12:22:00","price":11.41,"volume":2000}
{"time":"2009-05-08 12:22:00","price":11.41,"volume":980}
{"time":"2009-05-08 12:22:00","price":11.41,"volume":20}
{"time":"2009-05-08 12:22:00","price":11.41,"volume":10000}
{"time":"2009-05-08 12:22:00","price":11.41,"volume":2000}
{"time":"2009-05-08 12:22:00","price":11.41,"volume":2628}
{"time":"2009-05-08 12:22:00","price":11.41,"volume":1106}
{"time":"2009-05-08 12:22:02","price":11.415,"volume":2000}
{"time":"2009-05-08 12:22:02","price":11.415,"volume":7366}
{"time":"2009-05-08 12:22:02","price":11.415,"volume":482}
{"time":"2009-05-08 12:22:04","price":11.415,"volume":286}
{"time":"2009-05-08 12:22:15","price":11.41,"volume":1400}
{"time":"2009-05-08 12:22:20","price":11.415,"volume":2744}
{"time":"2009-05-08 12:22:23","price":11.42,"volume":8582}
{"time":"2009-05-08 12:22:27","price":11.42,"volume":1382}
{"time":"2009-05-08 12:22:35","price":11.425,"volume":100}
{"time":"2009-05-08 12:22:42","price":11.425,"volume":736}
{"time":"2009-05-08 12:22:42","price":11.425,"volume":1164}
{"time":"2009-05-08 12:22:42","price":11.425,"volume":836}
{"time":"2009-05-08 12:22:42","price":11.425,"volume":5518}
{"time":"2009-05-08 12:22:42","price":11.425,"volume":2352}
{"time":"2009-05-08 12:22:53","price":11.42,"volume":1000}
{"time":"2009-05-08 12:22:53","price":11.42,"volume":7000}
{"time":"2009-05-08 12:22:55","price":11.42,"volume":3134}
{"time":"2009-05-08 12:22:55","price":11.42,"volume":4246}
{"time":"2009-05-08 12:23:01","price":11.42,"volume":2688}
{"time":"2009-05-08 12:23:06","price":11.425,"volume":1064}
{"time":"2009-05-08 12:23:06","price":11.425,"volume":2196}
{"time":"2009-05-08 12:23:09","price":11.425,"volume":4000}
{"time":"2009-05-08 12:23:14","price":11.425,"volume":2824}
{"time":"2009-05-08 12:23:22","price":11.425,"volume":4000}
{"time":"2009-05-08 12:23:34","price":11.42,"volume":200}
{"time":"2009-05-08 12:23:56","price":11.43,"volume":10000}
{"time":"2009-05-08 12:23:56","price":11.43,"volume":2000}
{"time":"2009-05-08 12:23:56","price":11.43,"volume":2000}
{"time":"2009-05-08 12:24:07","price":11.43,"volume":1000}
{"time":"2009-05-08 12:24:21","price":11.42,"volume":2714}
{"time":"2009-05-08 12:24:23","price":11.43,"volume":400}
{"time":"2009-05-08 12:24:40","price":11.41,"volume":1600}
{"time":"2009-05-08 12:24:43","price":11.405,"volume":10000}
{"time":"2009-05-08 12:24:43","price":11.405,"volume":2000}
{"time":"2009-05-08 12:24:43","price":11.405,"volume":4000}
{"time":"2009-05-08 12:24:49","price":11.405,"volume":810}
{"time":"2009-05-08 12:24:50","price":11.4,"volume":600}
{"time":"2009-05-08 12:24:50","price":11.4,"volume":400}
{"time":"2009-05-08 12:24:50","price":11.4,"volume":1000}
{"time":"2009-05-08 12:24:50","price":11.4,"volume":2000}
{"time":"2009-05-08 12:24:53","price":11.4,"volume":2992}
{"time":"2009-05-08 12:25:10","price":11.395,"volume":10000}
{"time":"2009-05-08 12:25:10","price":11.395,"volume":4000}
{"time":"2009-05-08 12:25:10","price":11.395,"volume":2000}
{"time":"2009-05-08 12:25:10","price":11.395,"volume":384}
{"time":"2009-05-08 12:25:10","price":11.395,"volume":996}
{"time":"2009-05-08 12:25:10","price":11.395,"volume":4620}
{"time":"2009-05-08 12:25:16","price":11.4,"volume":2644}
{"time":"2009-05-08 12:25:16","price":11.4,"volume":10256}
{"time":"2009-05-08 12:25:16","price":11.4,"volume":2644}
{"time":"2009-05-08 12:25:26","price":11.4,"volume":1906}
{"time":"2009-05-08 12:25:46","price":11.4,"volume":1200}
{"time":"2009-05-08 12:25:46","price":11.4,"volume":2846}
{"time":"2009-05-08 12:25:46","price":11.4,"volume":62154}
{"time":"2009-05-08 12:25:46","price":11.405,"volume":2000}
{"time":"2009-05-08 12:25:46","price":11.41,"volume":4000}
{"time":"2009-05-08 12:25:46","price":11.41,"volume":4000}
{"time":"2009-05-08 12:26:22","price":11.42,"volume":2930}
{"time":"2009-05-08 12:26:22","price":11.42,"volume":470}
{"time":"2009-05-08 12:26:44","price":11.415,"volume":1534}
{"time":"2009-05-08 12:26:44","price":11.415,"volume":466}
{"time":"2009-05-08 12:26:44","price":11.415,"volume":308}
{"time":"2009-05-08 12:26:44","price":11.415,"volume":2000}
{"time":"2009-05-08 12:26:51","price":11.41,"volume":580}
{"time":"2009-05-08 12:26:56","price":11.415,"volume":7000}
{"time":"2009-05-08 12:27:01","price":11.42,"volume":32}
{"time":"2009-05-08 12:27:03","price":11.41,"volume":1586}
{"time":"2009-05-08 12:27:03","price":11.41,"volume":120}
{"time":"2009-05-08 12:27:03","price":11.41,"volume":3422}
{"time":"2009-05-08 12:27:03","price":11.41,"volume":3056}
{"time":"2009-05-08 12:27:03","price":11.41,"volume":9924}
{"time":"2009-05-08 12:27:08","price":11.405,"volume":34016}
{"time":"2009-05-08 12:27:08","price":11.405,"volume":5984}
{"time":"2009-05-08 12:27:08","price":11.405,"volume":2000}
{"time":"2009-05-08 12:27:08","price":11.405,"volume":1000}
{"time":"2009-05-08 12:27:08","price":11.405,"volume":200}
{"time":"2009-05-08 12:27:10","price":11.4,"volume":1000}
{"time":"2009-05-08 12:27:40","price":11.41,"volume":1274}
{"time":"2009-05-08 12:27:40","price":11.41,"volume":1200}
{"time":"2009-05-08 12:27:40","price":11.41,"volume":2094}
{"time":"2009-05-08 12:27:44","price":11.41,"volume":3294}
{"time":"2009-05-08 12:27:45","price":11.41,"volume":2308}
{"time":"2009-05-08 12:27:55","price":11.41,"volume":240}
{"time":"2009-05-08 12:28:32","price":11.4,"volume":1400}
{"time":"2009-05-08 12:28:32","price":11.4,"volume":1600}
{"time":"2009-05-08 12:28:32","price":11.4,"volume":3064}
{"time":"2009-05-08 12:28:32","price":11.4,"volume":2000}
{"time":"2009-05-08 12:28:32","price":11.4,"volume":8400}
{"time":"2009-05-08 12:28:32","price":11.4,"volume":7430}
{"time":"2009-05-08 12:28:32","price":11.4,"volume":18294}
{"time":"2009-05-08 12:28:32","price":11.4,"volume":17812}
{"time":"2009-05-08 12:28:32","price":11.4,"volume":3048}
{"time":"2009-05-08 12:28:32","price":11.4,"volume":1484}
{"time":"2009-05-08 12:28:33","price":11.4,"volume":1760}
{"time":"2009-05-08 12:28:37","price":11.4,"volume":1314}
{"time":"2009-05-08 12:28:48","price":11.395,"volume":2000}
{"time":"2009-05-08 12:28:48","price":11.395,"volume":20000}
{"time":"2009-05-08 12:28:48","price":11.395,"volume":1000}
{"time":"2009-05-08 12:28:48","price":11.395,"volume":2500}
{"time":"2009-05-08 12:28:48","price":11.395,"volume":4000}
{"time":"2009-05-08 12:28:48","price":11.395,"volume":5622}
{"time":"2009-05-08 12:28:48","price":11.395,"volume":11792}
{"time":"2009-05-08 12:28:48","price":11.395,"volume":5776}
{"time":"2009-05-08 12:28:50","price":11.395,"volume":11386}
{"time":"2009-05-08 12:28:50","price":11.395,"volume":5164}
{"time":"2009-05-08 12:28:50","price":11.395,"volume":3238}
{"time":"2009-05-08 12:28:50","price":11.395,"volume":2000}
{"time":"2009-05-08 12:28:50","price":11.395,"volume":3190}
{"time":"2009-05-08 12:28:51","price":11.4,"volume":5270}
{"time":"2009-05-08 12:28:54","price":11.4,"volume":10530}
{"time":"2009-05-08 12:28:54","price":11.4,"volume":2862}
{"time":"2009-05-08 12:28:54","price":11.405,"volume":2000}
{"time":"2009-05-08 12:28:54","price":11.405,"volume":4000}
{"time":"2009-05-08 12:28:54","price":11.405,"volume":1600}
{"time":"2009-05-08 12:28:54","price":11.41,"volume":2000}
{"time":"2009-05-08 12:28:54","price":11.41,"volume":10000}
{"time":"2009-05-08 12:28:54","price":11.41,"volume":60000}
{"time":"2009-05-08 12:28:54","price":11.41,"volume":1000}
{"time":"2009-05-08 12:28:54","price":11.41,"volume":4000}
{"time":"2009-05-08 12:28:54","price":11.41,"volume":2000}
{"time":"2009-05-08 12:28:54","price":11.41,"volume":8}
{"time":"2009-05-08 12:28:57","price":11.395,"volume":3044}
{"time":"2009-05-08 12:28:57","price":11.395,"volume":4000}
{"time":"2009-05-08 12:28:57","price":11.395,"volume":226}
{"time":"2009-05-08 12:28:57","price":11.395,"volume":7194}
{"time":"2009-05-08 12:28:57","price":11.395,"volume":5536}
{"time":"2009-05-08 12:29:13","price":11.395,"volume":4464}
{"time":"2009-05-08 12:29:13","price":11.395,"volume":7398}
{"time":"2009-05-08 12:29:13","price":11.395,"volume":2000}
{"time":"2009-05-08 12:29:13","price":11.395,"volume":16188}
{"time":"2009-05-08 12:29:13","price":11.395,"volume":11028}
{"time":"2009-05-08 12:29:17","price":11.4,"volume":2098}
{"time":"2009-05-08 12:29:25","price":11.4,"volume":2866}
{"time":"2009-05-08 12:29:25","price":11.4,"volume":12036}
{"time":"2009-05-08 12:29:29","price":11.405,"volume":1924}
{"time":"2009-05-08 12:29:34","price":11.405,"volume":2076}
{"time":"2009-05-08 12:29:34","price":11.4,"volume":4400}
{"time":"2009-05-08 12:29:34","price":11.4,"volume":2000}
{"time":"2009-05-08 12:29:34","price":11.4,"volume":4000}
{"time":"2009-05-08 12:29:34","price":11.4,"volume":424}
{"time":"2009-05-08 12:29:35","price":11.41,"volume":8392}
{"time":"2009-05-08 12:29:35","price":11.41,"volume":3766}
{"time":"2009-05-08 12:29:35","price":11.415,"volume":2000}
{"time":"2009-05-08 12:29:35","price":11.415,"volume":1000}
{"time":"2009-05-08 12:29:35","price":11.415,"volume":5814}
{"time":"2009-05-08 12:29:36","price":11.41,"volume":3032}
{"time":"2009-05-08 12:29:50","price":11.41,"volume":4400}
{"time":"2009-05-08 12:29:50","price":11.41,"volume":2000}
{"time":"2009-05-08 12:30:07","price":11.4,"volume":1600}
{"time":"2009-05-08 12:30:07","price":11.4,"volume":2000}
{"time":"2009-05-08 12:30:07","price":11.4,"volume":1000}
{"time":"2009-05-08 12:30:07","price":11.4,"volume":4404}
{"time":"2009-05-08 12:30:08","price":11.4,"volume":5446}
{"time":"2009-05-08 12:30:10","price":11.4,"volume":2890}
{"time":"2009-05-08 12:30:23","price":11.405,"volume":1248}
{"time":"2009-05-08 12:30:23","price":11.405,"volume":2796}
{"time":"2009-05-08 12:30:23","price":11.405,"volume":4000}
{"time":"2009-05-08 12:30:23","price":11.405,"volume":3000}
{"time":"2009-05-08 12:30:23","price":11.405,"volume":3000}
{"time":"2009-05-08 12:30:23","price":11.405,"volume":2788}
{"time":"2009-05-08 12:30:24","price":11.405,"volume":1768}
{"time":"2009-05-08 12:30:24","price":11.4,"volume":770}
{"time":"2009-05-08 12:30:24","price":11.4,"volume":17204}
{"time":"2009-05-08 12:30:24","price":11.4,"volume":236}
{"time":"2009-05-08 12:30:24","price":11.4,"volume":5986}
{"time":"2009-05-08 12:30:24","price":11.4,"volume":5406}
{"time":"2009-05-08 12:30:24","price":11.4,"volume":188}
{"time":"2009-05-08 12:30:34","price":11.395,"volume":3440}
{"time":"2009-05-08 12:30:34","price":11.395,"volume":10000}
{"time":"2009-05-08 12:30:34","price":11.395,"volume":10000}
{"time":"2009-05-08 12:30:34","price":11.395,"volume":1528}
{"time":"2009-05-08 12:30:35","price":11.395,"volume":2000}
{"time":"2009-05-08 12:30:35","price":11.395,"volume":1996}
{"time":"2009-05-08 12:30:35","price":11.395,"volume":4}
{"time":"2009-05-08 12:30:36","price":11.395,"volume":6000}
{"time":"2009-05-08 12:30:37","price":11.395,"volume":10000}
{"time":"2009-05-08 12:30:51","price":11.41,"volume":2000}
{"time":"2009-05-08 12:30:51","price":11.41,"volume":1000}
{"time":"2009-05-08 12:30:51","price":11.41,"volume":1000}
{"time":"2009-05-08 12:30:51","price":11.41,"volume":1000}
{"time":"2009-05-08 12:30:51","price":11.415,"volume":2000}
{"time":"2009-05-08 12:30:51","price":11.415,"volume":1000}
{"time":"2009-05-08 12:30:51","price":11.415,"volume":2000}
{"time":"2009-05-08 12:30:57","price":11.405,"volume":4000}
{"time":"2009-05-08 12:31:09","price":11.4,"volume":600}
{"time":"2009-05-08 12:31:10","price":11.405,"volume":400}
{"time":"2009-05-08 12:31:10","price":11.41,"volume":1600}
{"time":"2009-05-08 12:31:10","price":11.41,"volume":2300}
{"time":"2009-05-08 12:31:17","price":11.41,"volume":4420}
{"time":"2009-05-08 12:31:17","price":11.41,"volume":1822}
{"time":"2009-05-08 12:31:23","price":11.41,"volume":1000}
{"time":"2009-05-08 12:31:23","price":11.41,"volume":1000}
{"time":"2009-05-08 12:31:32","price":11.415,"volume":1540}
{"time":"2009-05-08 12:31:47","price":11.415,"volume":1956}
{"time":"2009-05-08 12:32:12","price":11.41,"volume":2000}
{"time":"2009-05-08 12:32:14","price":11.41,"volume":2000}
{"time":"2009-05-08 12:32:14","price":11.41,"volume":2000}
{"time":"2009-05-08 12:32:14","price":11.41,"volume":884}
{"time":"2009-05-08 12:32:14","price":11.41,"volume":1402}
{"time":"2009-05-08 12:32:25","price":11.415,"volume":624}
{"time":"2009-05-08 12:32:25","price":11.415,"volume":430}
{"time":"2009-05-08 12:32:25","price":11.415,"volume":5450}
{"time":"2009-05-08 12:32:25","price":11.415,"volume":1570}
{"time":"2009-05-08 12:32:25","price":11.415,"volume":3764}
{"time":"2009-05-08 12:32:25","price":11.42,"volume":1000}
{"time":"2009-05-08 12:32:27","price":11.42,"volume":1000}
{"time":"2009-05-08 12:32:27","price":11.42,"volume":1000}
{"time":"2009-05-08 12:32:27","price":11.42,"volume":1000}
{"time":"2009-05-08 12:32:27","price":11.42,"volume":1300}
{"time":"2009-05-08 12:32:32","price":11.42,"volume":2000}
{"time":"2009-05-08 12:32:37","price":11.415,"volume":4000}
{"time":"2009-05-08 12:32:47","price":11.415,"volume":2000}
{"time":"2009-05-08 12:33:03","price":11.415,"volume":2000}
{"time":"2009-05-08 12:33:19","price":11.42,"volume":646}
{"time":"2009-05-08 12:33:31","price":11.42,"volume":19252}
{"time":"2009-05-08 12:33:31","price":11.42,"volume":6000}
{"time":"2009-05-08 12:33:31","price":11.42,"volume":2000}
{"time":"2009-05-08 12:33:31","price":11.42,"volume":1924}
{"time":"2009-05-08 12:33:31","price":11.42,"volume":648}
{"time":"2009-05-08 12:34:02","price":11.415,"volume":5170}
{"time":"2009-05-08 12:34:18","price":11.41,"volume":5390}
{"time":"2009-05-08 12:34:21","price":11.41,"volume":7510}
{"time":"2009-05-08 12:34:22","price":11.41,"volume":2490}
{"time":"2009-05-08 12:34:40","price":11.41,"volume":582}
{"time":"2009-05-08 12:34:50","price":11.41,"volume":2000}
{"time":"2009-05-08 12:35:12","price":11.415,"volume":2000}
{"time":"2009-05-08 12:35:12","price":11.415,"volume":2830}
{"time":"2009-05-08 12:35:12","price":11.415,"volume":5170}
{"time":"2009-05-08 12:35:13","price":11.415,"volume":10000}
{"time":"2009-05-08 12:35:16","price":11.415,"volume":9120}
{"time":"2009-05-08 12:35:25","price":11.42,"volume":984}
{"time":"2009-05-08 12:35:29","price":11.42,"volume":3832}
{"time":"2009-05-08 12:35:30","price":11.42,"volume":5184}
{"time":"2009-05-08 12:35:45","price":11.42,"volume":2970}
{"time":"2009-05-08 12:36:24","price":11.42,"volume":2000}
{"time":"2009-05-08 12:36:28","price":11.42,"volume":2500}
{"time":"2009-05-08 12:36:46","price":11.42,"volume":2}
{"time":"2009-05-08 12:36:57","price":11.425,"volume":3860}
{"time":"2009-05-08 12:36:57","price":11.425,"volume":2860}
{"time":"2009-05-08 12:36:57","price":11.425,"volume":2000}
{"time":"2009-05-08 12:36:59","price":11.425,"volume":48}
{"time":"2009-05-08 12:37:01","price":11.425,"volume":2000}
{"time":"2009-05-08 12:37:01","price":11.425,"volume":2782}
{"time":"2009-05-08 12:37:08","price":11.43,"volume":42}
{"time":"2009-05-08 12:37:09","price":11.425,"volume":2000}
{"time":"2009-05-08 12:37:12","price":11.43,"volume":40}
{"time":"2009-05-08 12:37:12","price":11.425,"volume":550}
{"time":"2009-05-08 12:37:13","price":11.43,"volume":40}
{"time":"2009-05-08 12:37:15","price":11.425,"volume":6734}
{"time":"2009-05-08 12:37:16","price":11.425,"volume":2318}
{"time":"2009-05-08 12:37:17","price":11.425,"volume":5682}
{"time":"2009-05-08 12:37:18","price":11.425,"volume":2716}
{"time":"2009-05-08 12:37:23","price":11.42,"volume":4000}
{"time":"2009-05-08 12:37:23","price":11.42,"volume":1000}
{"time":"2009-05-08 12:37:28","price":11.42,"volume":3898}
{"time":"2009-05-08 12:37:28","price":11.42,"volume":2262}
{"time":"2009-05-08 12:37:32","price":11.425,"volume":5098}
{"time":"2009-05-08 12:37:32","price":11.425,"volume":530}
{"time":"2009-05-08 12:37:33","price":11.43,"volume":40}
{"time":"2009-05-08 12:37:34","price":11.43,"volume":8100}
{"time":"2009-05-08 12:37:34","price":11.43,"volume":1860}
{"time":"2009-05-08 12:37:34","price":11.43,"volume":294}
{"time":"2009-05-08 12:37:34","price":11.43,"volume":706}
{"time":"2009-05-08 12:37:38","price":11.43,"volume":1332}
{"time":"2009-05-08 12:37:49","price":11.435,"volume":10000}
{"time":"2009-05-08 12:37:49","price":11.435,"volume":1534}
{"time":"2009-05-08 12:37:50","price":11.44,"volume":792}
{"time":"2009-05-08 12:37:53","price":11.435,"volume":1784}
{"time":"2009-05-08 12:37:53","price":11.435,"volume":2398}
{"time":"2009-05-08 12:37:53","price":11.435,"volume":2298}
{"time":"2009-05-08 12:37:53","price":11.435,"volume":964}
{"time":"2009-05-08 12:37:53","price":11.435,"volume":698}
{"time":"2009-05-08 12:37:59","price":11.435,"volume":1736}
{"time":"2009-05-08 12:38:33","price":11.435,"volume":1200}
{"time":"2009-05-08 12:38:33","price":11.44,"volume":1208}
{"time":"2009-05-08 12:38:33","price":11.44,"volume":2000}
{"time":"2009-05-08 12:38:33","price":11.44,"volume":1000}
{"time":"2009-05-08 12:38:33","price":11.44,"volume":2592}
{"time":"2009-05-08 12:38:44","price":11.43,"volume":400}
{"time":"2009-05-08 12:38:44","price":11.43,"volume":20}
{"time":"2009-05-08 12:38:49","price":11.43,"volume":1436}
{"time":"2009-05-08 12:38:49","price":11.43,"volume":174}
{"time":"2009-05-08 12:38:49","price":11.43,"volume":188}
{"time":"2009-05-08 12:38:49","price":11.43,"volume":182}
{"time":"2009-05-08 12:38:49","price":11.43,"volume":118}
{"time":"2009-05-08 12:38:49","price":11.43,"volume":190}
{"time":"2009-05-08 12:38:49","price":11.43,"volume":1000}
{"time":"2009-05-08 12:38:58","price":11.425,"volume":3366}
{"time":"2009-05-08 12:38:58","price":11.425,"volume":40}
{"time":"2009-05-08 12:38:58","price":11.425,"volume":2366}
{"time":"2009-05-08 12:38:58","price":11.42,"volume":2000}
{"time":"2009-05-08 12:38:58","price":11.42,"volume":1000}
{"time":"2009-05-08 12:38:58","price":11.42,"volume":9900}
{"time":"2009-05-08 12:38:59","price":11.43,"volume":10000}
{"time":"2009-05-08 12:38:59","price":11.43,"volume":2034}
{"time":"2009-05-08 12:38:59","price":11.43,"volume":1084}
{"time":"2009-05-08 12:38:59","price":11.435,"volume":2000}
{"time":"2009-05-08 12:38:59","price":11.44,"volume":4854}
{"time":"2009-05-08 12:39:02","price":11.435,"volume":1040}
{"time":"2009-05-08 12:39:25","price":11.43,"volume":10000}
{"time":"2009-05-08 12:39:25","price":11.43,"volume":1918}
{"time":"2009-05-08 12:39:25","price":11.43,"volume":1386}
{"time":"2009-05-08 12:39:44","price":11.435,"volume":4970}
{"time":"2009-05-08 12:39:52","price":11.435,"volume":1000}
{"time":"2009-05-08 12:40:03","price":11.435,"volume":206}
{"time":"2009-05-08 12:40:04","price":11.435,"volume":3068}
{"time":"2009-05-08 12:40:05","price":11.435,"volume":756}
{"time":"2009-05-08 12:40:05","price":11.435,"volume":2500}
{"time":"2009-05-08 12:40:10","price":11.44,"volume":2554}
{"time":"2009-05-08 12:40:10","price":11.44,"volume":2000}
{"time":"2009-05-08 12:40:10","price":11.44,"volume":1000}
{"time":"2009-05-08 12:40:10","price":11.44,"volume":18446}
{"time":"2009-05-08 12:40:22","price":11.435,"volume":10000}
{"time":"2009-05-08 12:40:22","price":11.435,"volume":1400}
{"time":"2009-05-08 12:40:22","price":11.435,"volume":1214}
{"time":"2009-05-08 12:40:22","price":11.435,"volume":2032}
{"time":"2009-05-08 12:40:22","price":11.435,"volume":100}
{"time":"2009-05-08 12:41:30","price":11.435,"volume":2000}
{"time":"2009-05-08 12:41:32","price":11.435,"volume":2800}
{"time":"2009-05-08 12:41:32","price":11.435,"volume":3702}
{"time":"2009-05-08 12:41:32","price":11.435,"volume":1958}
{"time":"2009-05-08 12:41:38","price":11.435,"volume":42}
{"time":"2009-05-08 12:41:38","price":11.435,"volume":58}
{"time":"2009-05-08 12:41:43","price":11.435,"volume":2000}
{"time":"2009-05-08 12:41:43","price":11.435,"volume":2228}
{"time":"2009-05-08 12:41:43","price":11.44,"volume":2000}
{"time":"2009-05-08 12:41:43","price":11.44,"volume":1000}
{"time":"2009-05-08 12:41:43","price":11.44,"volume":10000}
{"time":"2009-05-08 12:41:43","price":11.44,"volume":1600}
{"time":"2009-05-08 12:41:43","price":11.44,"volume":3666}
{"time":"2009-05-08 12:41:43","price":11.44,"volume":1000}
{"time":"2009-05-08 12:41:43","price":11.445,"volume":2000}
{"time":"2009-05-08 12:41:43","price":11.445,"volume":1000}
{"time":"2009-05-08 12:41:43","price":11.445,"volume":400}
{"time":"2009-05-08 12:41:43","price":11.445,"volume":2000}
{"time":"2009-05-08 12:41:43","price":11.445,"volume":1600}
{"time":"2009-05-08 12:41:43","price":11.445,"volume":400}
{"time":"2009-05-08 12:41:43","price":11.445,"volume":10000}
{"time":"2009-05-08 12:41:43","price":11.445,"volume":5958}
{"time":"2009-05-08 12:41:43","price":11.445,"volume":6044}
{"time":"2009-05-08 12:41:43","price":11.445,"volume":4000}
{"time":"2009-05-08 12:41:43","price":11.445,"volume":4342}
{"time":"2009-05-08 12:41:43","price":11.445,"volume":2600}
{"time":"2009-05-08 12:41:43","price":11.445,"volume":2600}
{"time":"2009-05-08 12:41:43","price":11.445,"volume":9776}
{"time":"2009-05-08 12:41:43","price":11.445,"volume":1000}
{"time":"2009-05-08 12:41:43","price":11.445,"volume":56000}
{"time":"2009-05-08 12:41:44","price":11.445,"volume":3000}
{"time":"2009-05-08 12:41:44","price":11.445,"volume":4052}
{"time":"2009-05-08 12:41:45","price":11.445,"volume":50000}
{"time":"2009-05-08 12:41:45","price":11.445,"volume":2800}
{"time":"2009-05-08 12:41:47","price":11.445,"volume":6934}
{"time":"2009-05-08 12:41:47","price":11.445,"volume":6984}
{"time":"2009-05-08 12:41:50","price":11.445,"volume":5000}
{"time":"2009-05-08 12:42:25","price":11.44,"volume":1302}
{"time":"2009-05-08 12:42:33","price":11.45,"volume":400}
{"time":"2009-05-08 12:42:50","price":11.435,"volume":2000}
{"time":"2009-05-08 12:43:12","price":11.44,"volume":1978}
{"time":"2009-05-08 12:43:14","price":11.44,"volume":1432}
{"time":"2009-05-08 12:43:17","price":11.44,"volume":546}
{"time":"2009-05-08 12:43:46","price":11.44,"volume":1152}
{"time":"2009-05-08 12:43:52","price":11.44,"volume":80}
{"time":"2009-05-08 12:45:51","price":11.43,"volume":16696}
{"time":"2009-05-08 12:45:52","price":11.425,"volume":4000}
{"time":"2009-05-08 12:45:59","price":11.425,"volume":5870}
{"time":"2009-05-08 12:46:05","price":11.425,"volume":2032}
{"time":"2009-05-08 12:46:05","price":11.425,"volume":226}
{"time":"2009-05-08 12:46:05","price":11.425,"volume":212}
{"time":"2009-05-08 12:46:05","price":11.425,"volume":110}
{"time":"2009-05-08 12:46:05","price":11.42,"volume":2000}
{"time":"2009-05-08 12:46:05","price":11.42,"volume":1000}
{"time":"2009-05-08 12:46:05","price":11.42,"volume":9900}
{"time":"2009-05-08 12:46:06","price":11.42,"volume":2000}
{"time":"2009-05-08 12:46:11","price":11.42,"volume":4880}
{"time":"2009-05-08 12:46:11","price":11.42,"volume":112}
{"time":"2009-05-08 12:46:11","price":11.42,"volume":250}
{"time":"2009-05-08 12:46:11","price":11.42,"volume":352}
{"time":"2009-05-08 12:46:11","price":11.42,"volume":2000}
{"time":"2009-05-08 12:46:23","price":11.415,"volume":880}
{"time":"2009-05-08 12:46:23","price":11.415,"volume":4000}
{"time":"2009-05-08 12:46:23","price":11.415,"volume":5034}
{"time":"2009-05-08 12:46:23","price":11.415,"volume":170}
{"time":"2009-05-08 12:46:29","price":11.415,"volume":2000}
{"time":"2009-05-08 12:46:29","price":11.415,"volume":486}
{"time":"2009-05-08 12:46:35","price":11.415,"volume":1514}
{"time":"2009-05-08 12:46:35","price":11.415,"volume":1924}
{"time":"2009-05-08 12:46:40","price":11.42,"volume":200}
{"time":"2009-05-08 12:46:40","price":11.42,"volume":200}
{"time":"2009-05-08 12:46:40","price":11.42,"volume":448}
{"time":"2009-05-08 12:47:10","price":11.425,"volume":400}
{"time":"2009-05-08 12:47:21","price":11.42,"volume":200}
{"time":"2009-05-08 12:47:21","price":11.42,"volume":200}
{"time":"2009-05-08 12:47:21","price":11.425,"volume":1826}
{"time":"2009-05-08 12:47:21","price":11.425,"volume":1398}
{"time":"2009-05-08 12:47:21","price":11.425,"volume":896}
{"time":"2009-05-08 12:47:21","price":11.425,"volume":2654}
{"time":"2009-05-08 12:47:21","price":11.425,"volume":400}
{"time":"2009-05-08 12:47:21","price":11.425,"volume":1000}
{"time":"2009-05-08 12:47:21","price":11.425,"volume":400}
{"time":"2009-05-08 12:47:21","price":11.425,"volume":148}
{"time":"2009-05-08 12:47:22","price":11.425,"volume":252}
{"time":"2009-05-08 12:47:24","price":11.425,"volume":400}
{"time":"2009-05-08 12:47:25","price":11.425,"volume":400}
{"time":"2009-05-08 12:47:27","price":11.425,"volume":400}
{"time":"2009-05-08 12:47:28","price":11.425,"volume":400}
{"time":"2009-05-08 12:47:30","price":11.425,"volume":400}
{"time":"2009-05-08 12:47:33","price":11.43,"volume":2000}
{"time":"2009-05-08 12:47:44","price":11.435,"volume":2824}
{"time":"2009-05-08 12:47:57","price":11.435,"volume":1000}
{"time":"2009-05-08 12:48:08","price":11.43,"volume":222}
{"time":"2009-05-08 12:49:07","price":11.43,"volume":16338}
{"time":"2009-05-08 12:49:07","price":11.425,"volume":3168}
{"time":"2009-05-08 12:49:07","price":11.43,"volume":2000}
{"time":"2009-05-08 12:49:07","price":11.43,"volume":2000}
{"time":"2009-05-08 12:49:07","price":11.43,"volume":8900}
{"time":"2009-05-08 12:49:07","price":11.435,"volume":2000}
{"time":"2009-05-08 12:49:28","price":11.44,"volume":2400}
{"time":"2009-05-08 12:49:31","price":11.435,"volume":2994}
{"time":"2009-05-08 12:49:34","price":11.43,"volume":2580}
{"time":"2009-05-08 12:49:34","price":11.43,"volume":1660}
{"time":"2009-05-08 12:49:57","price":11.44,"volume":1000}
{"time":"2009-05-08 12:50:10","price":11.44,"volume":1770}
{"time":"2009-05-08 12:50:11","price":11.44,"volume":458}
{"time":"2009-05-08 12:50:11","price":11.44,"volume":2010}
{"time":"2009-05-08 12:50:11","price":11.44,"volume":2000}
{"time":"2009-05-08 12:50:11","price":11.44,"volume":2000}
{"time":"2009-05-08 12:50:19","price":11.44,"volume":7944}
{"time":"2009-05-08 12:50:26","price":11.445,"volume":1000}
{"time":"2009-05-08 12:50:31","price":11.45,"volume":17600}
{"time":"2009-05-08 12:50:31","price":11.45,"volume":4190}
{"time":"2009-05-08 12:50:31","price":11.44,"volume":3042}
{"time":"2009-05-08 12:50:31","price":11.44,"volume":544}
{"time":"2009-05-08 12:50:31","price":11.445,"volume":3398}
{"time":"2009-05-08 12:50:31","price":11.445,"volume":602}
{"time":"2009-05-08 12:50:31","price":11.445,"volume":3398}
{"time":"2009-05-08 12:50:32","price":11.45,"volume":5728}
{"time":"2009-05-08 12:50:32","price":11.45,"volume":1000}
{"time":"2009-05-08 12:50:32","price":11.45,"volume":2000}
{"time":"2009-05-08 12:50:32","price":11.45,"volume":286}
{"time":"2009-05-08 12:50:32","price":11.45,"volume":6814}
{"time":"2009-05-08 12:50:33","price":11.445,"volume":4000}
{"time":"2009-05-08 12:50:33","price":11.445,"volume":2000}
{"time":"2009-05-08 12:50:33","price":11.445,"volume":3728}
{"time":"2009-05-08 12:50:33","price":11.445,"volume":4106}
{"time":"2009-05-08 12:50:34","price":11.445,"volume":166}
{"time":"2009-05-08 12:50:47","price":11.445,"volume":2000}
{"time":"2009-05-08 12:50:48","price":11.445,"volume":718}
{"time":"2009-05-08 12:50:48","price":11.445,"volume":1282}
{"time":"2009-05-08 12:50:49","price":11.445,"volume":718}
{"time":"2009-05-08 12:50:49","price":11.445,"volume":62}
{"time":"2009-05-08 12:50:49","price":11.445,"volume":1938}
{"time":"2009-05-08 12:50:49","price":11.445,"volume":2000}
{"time":"2009-05-08 12:50:57","price":11.445,"volume":2600}
{"time":"2009-05-08 12:50:57","price":11.44,"volume":4128}
{"time":"2009-05-08 12:50:57","price":11.44,"volume":2000}
{"time":"2009-05-08 12:50:57","price":11.44,"volume":272}
{"time":"2009-05-08 12:51:13","price":11.45,"volume":436}
{"time":"2009-05-08 12:51:13","price":11.44,"volume":2200}
{"time":"2009-05-08 12:52:09","price":11.45,"volume":9718}
{"time":"2009-05-08 12:52:12","price":11.44,"volume":600}
{"time":"2009-05-08 12:52:38","price":11.45,"volume":3432}
{"time":"2009-05-08 12:52:38","price":11.45,"volume":4728}
{"time":"2009-05-08 12:52:42","price":11.445,"volume":3384}
{"time":"2009-05-08 12:53:43","price":11.44,"volume":4000}
{"time":"2009-05-08 12:53:48","price":11.435,"volume":1650}
{"time":"2009-05-08 12:53:57","price":11.44,"volume":8900}
{"time":"2009-05-08 12:54:15","price":11.445,"volume":80}
{"time":"2009-05-08 12:54:15","price":11.445,"volume":1700}
{"time":"2009-05-08 12:54:26","price":11.445,"volume":1000}
{"time":"2009-05-08 12:54:34","price":11.44,"volume":2000}
{"time":"2009-05-08 12:54:34","price":11.44,"volume":464}
{"time":"2009-05-08 12:54:34","price":11.44,"volume":1536}
{"time":"2009-05-08 12:54:34","price":11.44,"volume":236}
{"time":"2009-05-08 12:54:34","price":11.44,"volume":202}
{"time":"2009-05-08 12:54:34","price":11.44,"volume":120}
{"time":"2009-05-08 12:54:34","price":11.44,"volume":132}
{"time":"2009-05-08 12:54:34","price":11.44,"volume":200}
{"time":"2009-05-08 12:54:35","price":11.44,"volume":1110}
{"time":"2009-05-08 12:54:35","price":11.44,"volume":996}
{"time":"2009-05-08 12:54:37","price":11.44,"volume":2000}
{"time":"2009-05-08 12:54:38","price":11.44,"volume":288}
{"time":"2009-05-08 12:54:46","price":11.44,"volume":500}
{"time":"2009-05-08 12:55:11","price":11.445,"volume":200}
{"time":"2009-05-08 12:55:42","price":11.43,"volume":2000}
{"time":"2009-05-08 12:56:36","price":11.44,"volume":3006}
{"time":"2009-05-08 12:56:36","price":11.44,"volume":1922}
{"time":"2009-05-08 12:56:36","price":11.44,"volume":3184}
{"time":"2009-05-08 12:56:36","price":11.44,"volume":1888}
{"time":"2009-05-08 12:57:48","price":11.43,"volume":3410}
{"time":"2009-05-08 12:58:07","price":11.425,"volume":2000}
{"time":"2009-05-08 12:58:07","price":11.425,"volume":1000}
{"time":"2009-05-08 12:58:07","price":11.425,"volume":1000}
{"time":"2009-05-08 12:58:31","price":11.42,"volume":2000}
{"time":"2009-05-08 12:58:31","price":11.42,"volume":1000}
{"time":"2009-05-08 12:58:31","price":11.42,"volume":4496}
{"time":"2009-05-08 12:58:31","price":11.42,"volume":4000}
{"time":"2009-05-08 12:58:31","price":11.42,"volume":2200}
{"time":"2009-05-08 12:58:33","price":11.415,"volume":2000}
{"time":"2009-05-08 12:58:33","price":11.415,"volume":1000}
{"time":"2009-05-08 12:58:33","price":11.415,"volume":6022}
{"time":"2009-05-08 12:58:33","price":11.415,"volume":6102}
{"time":"2009-05-08 12:58:34","price":11.415,"volume":3168}
{"time":"2009-05-08 12:58:41","price":11.415,"volume":6448}
{"time":"2009-05-08 12:58:41","price":11.415,"volume":240}
{"time":"2009-05-08 12:58:42","price":11.41,"volume":1000}
{"time":"2009-05-08 12:58:42","price":11.41,"volume":2000}
{"time":"2009-05-08 12:58:42","price":11.41,"volume":1000}
{"time":"2009-05-08 12:58:42","price":11.41,"volume":4000}
{"time":"2009-05-08 12:58:42","price":11.41,"volume":2500}
{"time":"2009-05-08 12:58:42","price":11.41,"volume":2400}
{"time":"2009-05-08 12:58:49","price":11.415,"volume":1304}
{"time":"2009-05-08 12:58:50","price":11.41,"volume":5512}
{"time":"2009-05-08 12:58:50","price":11.41,"volume":2000}
{"time":"2009-05-08 12:58:50","price":11.41,"volume":3400}
{"time":"2009-05-08 12:58:50","price":11.41,"volume":2088}
{"time":"2009-05-08 12:59:03","price":11.415,"volume":396}
{"time":"2009-05-08 12:59:03","price":11.42,"volume":396}
{"time":"2009-05-08 12:59:05","price":11.42,"volume":1204}
{"time":"2009-05-08 12:59:05","price":11.42,"volume":4000}
{"time":"2009-05-08 12:59:05","price":11.42,"volume":1390}
{"time":"2009-05-08 12:59:15","price":11.425,"volume":1600}
{"time":"2009-05-08 12:59:59","price":11.425,"volume":2316}
{"time":"2009-05-08 12:59:59","price":11.425,"volume":1400}
{"time":"2009-05-08 13:00:12","price":11.425,"volume":2906}
{"time":"2009-05-08 13:00:12","price":11.425,"volume":1400}
{"time":"2009-05-08 13:00:44","price":11.425,"volume":4}
{"time":"2009-05-08 13:00:45","price":11.425,"volume":11652}
{"time":"2009-05-08 13:02:20","price":11.425,"volume":26348}
{"time":"2009-05-08 13:02:20","price":11.425,"volume":422}
{"time":"2009-05-08 13:02:27","price":11.43,"volume":5854}
{"time":"2009-05-08 13:02:27","price":11.43,"volume":2364}
{"time":"2009-05-08 13:02:27","price":11.43,"volume":2364}
{"time":"2009-05-08 13:03:16","price":11.43,"volume":4240}
{"time":"2009-05-08 13:03:16","price":11.43,"volume":8660}
{"time":"2009-05-08 13:03:17","price":11.435,"volume":6544}
{"time":"2009-05-08 13:03:54","price":11.44,"volume":100}
{"time":"2009-05-08 13:04:15","price":11.435,"volume":2822}
{"time":"2009-05-08 13:04:26","price":11.435,"volume":3742}
{"time":"2009-05-08 13:04:36","price":11.435,"volume":258}
{"time":"2009-05-08 13:04:57","price":11.44,"volume":366}
{"time":"2009-05-08 13:05:47","price":11.44,"volume":1634}
{"time":"2009-05-08 13:05:47","price":11.44,"volume":6000}
{"time":"2009-05-08 13:05:47","price":11.44,"volume":3320}
{"time":"2009-05-08 13:05:47","price":11.44,"volume":1900}
{"time":"2009-05-08 13:05:47","price":11.44,"volume":6470}
{"time":"2009-05-08 13:05:47","price":11.44,"volume":2000}
{"time":"2009-05-08 13:05:47","price":11.44,"volume":4178}
{"time":"2009-05-08 13:05:47","price":11.44,"volume":1910}
{"time":"2009-05-08 13:05:47","price":11.44,"volume":12588}
{"time":"2009-05-08 13:05:47","price":11.44,"volume":742}
{"time":"2009-05-08 13:05:52","price":11.44,"volume":3920}
{"time":"2009-05-08 13:05:52","price":11.44,"volume":316}
{"time":"2009-05-08 13:06:16","price":11.45,"volume":12642}
{"time":"2009-05-08 13:06:16","price":11.445,"volume":800}
{"time":"2009-05-08 13:06:16","price":11.45,"volume":630}
{"time":"2009-05-08 13:06:16","price":11.45,"volume":2370}
{"time":"2009-05-08 13:06:20","price":11.45,"volume":17630}
{"time":"2009-05-08 13:06:20","price":11.45,"volume":3658}
{"time":"2009-05-08 13:06:20","price":11.45,"volume":3172}
{"time":"2009-05-08 13:06:20","price":11.45,"volume":18000}
{"time":"2009-05-08 13:06:20","price":11.45,"volume":2792}
{"time":"2009-05-08 13:06:20","price":11.45,"volume":18000}
{"time":"2009-05-08 13:06:20","price":11.45,"volume":242}
{"time":"2009-05-08 13:06:20","price":11.45,"volume":28000}
{"time":"2009-05-08 13:06:21","price":11.45,"volume":32}
{"time":"2009-05-08 13:06:21","price":11.45,"volume":5192}
{"time":"2009-05-08 13:06:22","price":11.445,"volume":2000}
{"time":"2009-05-08 13:06:26","price":11.45,"volume":4996}
{"time":"2009-05-08 13:06:26","price":11.45,"volume":5898}
{"time":"2009-05-08 13:06:29","price":11.45,"volume":6000}
{"time":"2009-05-08 13:06:39","price":11.445,"volume":1262}
{"time":"2009-05-08 13:06:39","price":11.445,"volume":1070}
{"time":"2009-05-08 13:06:39","price":11.445,"volume":762}
{"time":"2009-05-08 13:06:39","price":11.44,"volume":2000}
{"time":"2009-05-08 13:06:39","price":11.44,"volume":1212}
{"time":"2009-05-08 13:06:41","price":11.44,"volume":7242}
{"time":"2009-05-08 13:06:41","price":11.44,"volume":814}
{"time":"2009-05-08 13:06:41","price":11.44,"volume":250}
{"time":"2009-05-08 13:06:41","price":11.44,"volume":254}
{"time":"2009-05-08 13:06:41","price":11.44,"volume":194}
{"time":"2009-05-08 13:06:41","price":11.44,"volume":156}
{"time":"2009-05-08 13:06:41","price":11.44,"volume":254}
{"time":"2009-05-08 13:06:41","price":11.44,"volume":700}
{"time":"2009-05-08 13:06:54","price":11.44,"volume":1460}
{"time":"2009-05-08 13:07:05","price":11.435,"volume":400}
{"time":"2009-05-08 13:07:05","price":11.435,"volume":1600}
{"time":"2009-05-08 13:07:05","price":11.435,"volume":2000}
{"time":"2009-05-08 13:07:10","price":11.43,"volume":14336}
{"time":"2009-05-08 13:07:10","price":11.43,"volume":2000}
{"time":"2009-05-08 13:07:10","price":11.43,"volume":7332}
{"time":"2009-05-08 13:07:10","price":11.43,"volume":2126}
{"time":"2009-05-08 13:07:11","price":11.425,"volume":1000}
{"time":"2009-05-08 13:07:11","price":11.425,"volume":2502}
{"time":"2009-05-08 13:07:15","price":11.425,"volume":5706}
{"time":"2009-05-08 13:07:15","price":11.425,"volume":4244}
{"time":"2009-05-08 13:07:15","price":11.425,"volume":296}
{"time":"2009-05-08 13:07:23","price":11.43,"volume":100}
{"time":"2009-05-08 13:07:28","price":11.43,"volume":2386}
{"time":"2009-05-08 13:07:55","price":11.425,"volume":2000}
{"time":"2009-05-08 13:08:13","price":11.43,"volume":3202}
{"time":"2009-05-08 13:08:13","price":11.43,"volume":3462}
{"time":"2009-05-08 13:08:13","price":11.43,"volume":3854}
{"time":"2009-05-08 13:08:13","price":11.43,"volume":5584}
{"time":"2009-05-08 13:08:13","price":11.43,"volume":4146}
{"time":"2009-05-08 13:08:15","price":11.435,"volume":8084}
{"time":"2009-05-08 13:09:03","price":11.435,"volume":2308}
{"time":"2009-05-08 13:09:04","price":11.43,"volume":2344}
{"time":"2009-05-08 13:09:06","price":11.425,"volume":1462}
{"time":"2009-05-08 13:09:17","price":11.425,"volume":2242}
{"time":"2009-05-08 13:09:23","price":11.425,"volume":160}
{"time":"2009-05-08 13:09:23","price":11.42,"volume":11288}
{"time":"2009-05-08 13:09:42","price":11.42,"volume":10000}
{"time":"2009-05-08 13:09:45","price":11.42,"volume":712}
{"time":"2009-05-08 13:09:45","price":11.42,"volume":2000}
{"time":"2009-05-08 13:09:45","price":11.42,"volume":1000}
{"time":"2009-05-08 13:09:45","price":11.42,"volume":4000}
{"time":"2009-05-08 13:09:45","price":11.42,"volume":7094}
{"time":"2009-05-08 13:09:50","price":11.425,"volume":480}
{"time":"2009-05-08 13:10:05","price":11.42,"volume":800}
{"time":"2009-05-08 13:10:21","price":11.42,"volume":1636}
{"time":"2009-05-08 13:10:21","price":11.42,"volume":1800}
{"time":"2009-05-08 13:10:21","price":11.42,"volume":5924}
{"time":"2009-05-08 13:10:21","price":11.42,"volume":4000}
{"time":"2009-05-08 13:10:21","price":11.42,"volume":1866}
{"time":"2009-05-08 13:10:21","price":11.42,"volume":3148}
{"time":"2009-05-08 13:10:52","price":11.41,"volume":140}
{"time":"2009-05-08 13:11:04","price":11.415,"volume":5578}
{"time":"2009-05-08 13:11:21","price":11.41,"volume":398}
{"time":"2009-05-08 13:11:30","price":11.41,"volume":280}
{"time":"2009-05-08 13:11:31","price":11.41,"volume":19182}
{"time":"2009-05-08 13:11:31","price":11.41,"volume":2000}
{"time":"2009-05-08 13:11:32","price":11.405,"volume":1000}
{"time":"2009-05-08 13:11:32","price":11.405,"volume":180}
{"time":"2009-05-08 13:11:32","price":11.405,"volume":820}
{"time":"2009-05-08 13:11:45","price":11.405,"volume":2000}
{"time":"2009-05-08 13:11:45","price":11.405,"volume":1000}
{"time":"2009-05-08 13:11:52","price":11.41,"volume":1600}
{"time":"2009-05-08 13:11:52","price":11.41,"volume":1468}
{"time":"2009-05-08 13:11:52","price":11.41,"volume":516}
{"time":"2009-05-08 13:11:52","price":11.415,"volume":1600}
{"time":"2009-05-08 13:11:52","price":11.415,"volume":2000}
{"time":"2009-05-08 13:11:52","price":11.415,"volume":2000}
{"time":"2009-05-08 13:12:10","price":11.415,"volume":200}
{"time":"2009-05-08 13:12:28","price":11.41,"volume":1600}
{"time":"2009-05-08 13:12:49","price":11.41,"volume":4194}
{"time":"2009-05-08 13:12:49","price":11.41,"volume":6866}
{"time":"2009-05-08 13:12:49","price":11.41,"volume":1840}
{"time":"2009-05-08 13:12:49","price":11.41,"volume":2410}
{"time":"2009-05-08 13:12:49","price":11.41,"volume":1784}
{"time":"2009-05-08 13:12:51","price":11.41,"volume":18}
{"time":"2009-05-08 13:12:51","price":11.41,"volume":1822}
{"time":"2009-05-08 13:12:51","price":11.41,"volume":2954}
{"time":"2009-05-08 13:12:51","price":11.41,"volume":1600}
{"time":"2009-05-08 13:12:52","price":11.41,"volume":4254}
{"time":"2009-05-08 13:13:04","price":11.415,"volume":1800}
{"time":"2009-05-08 13:13:04","price":11.415,"volume":2000}
{"time":"2009-05-08 13:13:05","price":11.415,"volume":12}
{"time":"2009-05-08 13:13:05","price":11.42,"volume":12}
{"time":"2009-05-08 13:13:05","price":11.42,"volume":28}
{"time":"2009-05-08 13:13:05","price":11.42,"volume":9912}
{"time":"2009-05-08 13:13:05","price":11.42,"volume":3000}
{"time":"2009-05-08 13:13:05","price":11.42,"volume":7088}
{"time":"2009-05-08 13:13:21","price":11.42,"volume":4596}
{"time":"2009-05-08 13:13:24","price":11.42,"volume":3160}
{"time":"2009-05-08 13:13:32","price":11.42,"volume":2884}
{"time":"2009-05-08 13:14:20","price":11.415,"volume":2310}
{"time":"2009-05-08 13:14:20","price":11.415,"volume":976}
{"time":"2009-05-08 13:14:30","price":11.41,"volume":1600}
{"time":"2009-05-08 13:14:30","price":11.41,"volume":302}
{"time":"2009-05-08 13:15:04","price":11.41,"volume":2000}
{"time":"2009-05-08 13:15:04","price":11.41,"volume":826}
{"time":"2009-05-08 13:15:42","price":11.415,"volume":3628}
{"time":"2009-05-08 13:16:17","price":11.405,"volume":100}
{"time":"2009-05-08 13:16:26","price":11.405,"volume":1900}
{"time":"2009-05-08 13:16:26","price":11.405,"volume":400}
{"time":"2009-05-08 13:16:26","price":11.405,"volume":3000}
{"time":"2009-05-08 13:16:26","price":11.405,"volume":8390}
{"time":"2009-05-08 13:16:26","price":11.405,"volume":100}
{"time":"2009-05-08 13:16:26","price":11.405,"volume":1510}
{"time":"2009-05-08 13:16:26","price":11.405,"volume":390}
{"time":"2009-05-08 13:16:26","price":11.405,"volume":9610}
{"time":"2009-05-08 13:16:28","price":11.405,"volume":4834}
{"time":"2009-05-08 13:16:28","price":11.405,"volume":15166}
{"time":"2009-05-08 13:16:29","price":11.4,"volume":9060}
{"time":"2009-05-08 13:16:55","price":11.405,"volume":278}
{"time":"2009-05-08 13:16:56","price":11.405,"volume":1868}
{"time":"2009-05-08 13:16:57","price":11.405,"volume":732}
{"time":"2009-05-08 13:16:59","price":11.405,"volume":10000}
{"time":"2009-05-08 13:17:04","price":11.41,"volume":6832}
{"time":"2009-05-08 13:17:04","price":11.41,"volume":3818}
{"time":"2009-05-08 13:17:04","price":11.41,"volume":1160}
{"time":"2009-05-08 13:17:04","price":11.41,"volume":2100}
{"time":"2009-05-08 13:17:05","price":11.41,"volume":638}
{"time":"2009-05-08 13:17:05","price":11.41,"volume":192}
{"time":"2009-05-08 13:17:05","price":11.41,"volume":528}
{"time":"2009-05-08 13:17:26","price":11.41,"volume":4690}
{"time":"2009-05-08 13:18:00","price":11.405,"volume":3384}
{"time":"2009-05-08 13:18:00","price":11.405,"volume":1970}
{"time":"2009-05-08 13:18:13","price":11.41,"volume":5098}
{"time":"2009-05-08 13:18:28","price":11.405,"volume":1800}
{"time":"2009-05-08 13:18:30","price":11.4,"volume":12900}
{"time":"2009-05-08 13:19:12","price":11.405,"volume":3166}
{"time":"2009-05-08 13:19:12","price":11.405,"volume":6834}
{"time":"2009-05-08 13:19:20","price":11.4,"volume":8000}
{"time":"2009-05-08 13:19:27","price":11.405,"volume":25366}
{"time":"2009-05-08 13:19:27","price":11.4,"volume":9440}
{"time":"2009-05-08 13:19:27","price":11.4,"volume":122}
{"time":"2009-05-08 13:19:27","price":11.4,"volume":200}
{"time":"2009-05-08 13:19:27","price":11.4,"volume":400}
{"time":"2009-05-08 13:19:27","price":11.4,"volume":500}
{"time":"2009-05-08 13:19:27","price":11.4,"volume":4288}
{"time":"2009-05-08 13:19:30","price":11.4,"volume":8062}
{"time":"2009-05-08 13:19:30","price":11.4,"volume":982}
{"time":"2009-05-08 13:19:30","price":11.4,"volume":500}
{"time":"2009-05-08 13:19:30","price":11.4,"volume":200}
{"time":"2009-05-08 13:19:30","price":11.4,"volume":3000}
{"time":"2009-05-08 13:19:30","price":11.4,"volume":6000}
{"time":"2009-05-08 13:19:30","price":11.4,"volume":2000}
{"time":"2009-05-08 13:19:30","price":11.4,"volume":2446}
{"time":"2009-05-08 13:19:51","price":11.4,"volume":4638}
{"time":"2009-05-08 13:20:18","price":11.4,"volume":4916}
{"time":"2009-05-08 13:20:18","price":11.4,"volume":2600}
{"time":"2009-05-08 13:20:18","price":11.4,"volume":8310}
{"time":"2009-05-08 13:20:36","price":11.4,"volume":300}
{"time":"2009-05-08 13:20:36","price":11.4,"volume":6144}
{"time":"2009-05-08 13:20:36","price":11.4,"volume":13556}
{"time":"2009-05-08 13:20:40","price":11.4,"volume":5000}
{"time":"2009-05-08 13:20:40","price":11.4,"volume":1444}
{"time":"2009-05-08 13:20:44","price":11.4,"volume":7104}
{"time":"2009-05-08 13:20:44","price":11.4,"volume":2896}
{"time":"2009-05-08 13:20:49","price":11.4,"volume":6280}
{"time":"2009-05-08 13:21:28","price":11.4,"volume":2282}
{"time":"2009-05-08 13:21:28","price":11.4,"volume":1418}
{"time":"2009-05-08 13:21:38","price":11.405,"volume":3000}
{"time":"2009-05-08 13:21:38","price":11.405,"volume":11634}
{"time":"2009-05-08 13:21:38","price":11.405,"volume":42948}
{"time":"2009-05-08 13:21:38","price":11.405,"volume":578}
{"time":"2009-05-08 13:21:42","price":11.41,"volume":13608}
{"time":"2009-05-08 13:21:46","price":11.41,"volume":6392}
{"time":"2009-05-08 13:22:19","price":11.41,"volume":4232}
{"time":"2009-05-08 13:22:37","price":11.41,"volume":8668}
{"time":"2009-05-08 13:22:39","price":11.41,"volume":536}
{"time":"2009-05-08 13:22:53","price":11.41,"volume":1396}
{"time":"2009-05-08 13:22:53","price":11.41,"volume":864}
{"time":"2009-05-08 13:23:05","price":11.41,"volume":1136}
{"time":"2009-05-08 13:23:05","price":11.41,"volume":864}
{"time":"2009-05-08 13:23:31","price":11.41,"volume":2000}
{"time":"2009-05-08 13:23:31","price":11.41,"volume":3422}
{"time":"2009-05-08 13:23:33","price":11.415,"volume":1250}
{"time":"2009-05-08 13:23:55","price":11.41,"volume":2000}
{"time":"2009-05-08 13:23:55","price":11.41,"volume":1720}
{"time":"2009-05-08 13:24:25","price":11.42,"volume":704}
{"time":"2009-05-08 13:24:25","price":11.42,"volume":1798}
{"time":"2009-05-08 13:24:37","price":11.42,"volume":3806}
{"time":"2009-05-08 13:24:37","price":11.42,"volume":6148}
{"time":"2009-05-08 13:24:39","price":11.42,"volume":160}
{"time":"2009-05-08 13:24:45","price":11.42,"volume":2808}
{"time":"2009-05-08 13:24:47","price":11.42,"volume":1490}
{"time":"2009-05-08 13:24:55","price":11.42,"volume":510}
{"time":"2009-05-08 13:24:55","price":11.42,"volume":400}
{"time":"2009-05-08 13:24:55","price":11.42,"volume":276}
{"time":"2009-05-08 13:25:01","price":11.415,"volume":5206}
{"time":"2009-05-08 13:25:01","price":11.415,"volume":4000}
{"time":"2009-05-08 13:25:01","price":11.415,"volume":3000}
{"time":"2009-05-08 13:25:01","price":11.415,"volume":2862}
{"time":"2009-05-08 13:25:01","price":11.415,"volume":3000}
{"time":"2009-05-08 13:25:03","price":11.415,"volume":4000}
{"time":"2009-05-08 13:25:03","price":11.415,"volume":3000}
{"time":"2009-05-08 13:25:03","price":11.415,"volume":1856}
{"time":"2009-05-08 13:25:03","price":11.415,"volume":172}
{"time":"2009-05-08 13:25:03","price":11.415,"volume":198}
{"time":"2009-05-08 13:25:03","price":11.415,"volume":82}
{"time":"2009-05-08 13:25:03","price":11.415,"volume":3000}
{"time":"2009-05-08 13:25:03","price":11.415,"volume":4000}
{"time":"2009-05-08 13:25:11","price":11.415,"volume":2000}
{"time":"2009-05-08 13:25:11","price":11.415,"volume":2000}
{"time":"2009-05-08 13:25:11","price":11.415,"volume":1000}
{"time":"2009-05-08 13:25:11","price":11.415,"volume":2000}
{"time":"2009-05-08 13:25:11","price":11.415,"volume":2392}
{"time":"2009-05-08 13:25:14","price":11.415,"volume":3000}
{"time":"2009-05-08 13:25:14","price":11.415,"volume":4000}
{"time":"2009-05-08 13:25:21","price":11.415,"volume":2000}
{"time":"2009-05-08 13:25:21","price":11.415,"volume":602}
{"time":"2009-05-08 13:25:21","price":11.415,"volume":3398}
{"time":"2009-05-08 13:25:38","price":11.415,"volume":1200}
{"time":"2009-05-08 13:25:38","price":11.415,"volume":2800}
{"time":"2009-05-08 13:25:38","price":11.415,"volume":2222}
{"time":"2009-05-08 13:25:54","price":11.42,"volume":226}
{"time":"2009-05-08 13:26:37","price":11.42,"volume":1718}
{"time":"2009-05-08 13:26:40","price":11.42,"volume":4848}
{"time":"2009-05-08 13:26:40","price":11.42,"volume":3890}
{"time":"2009-05-08 13:26:40","price":11.42,"volume":764}
{"time":"2009-05-08 13:26:40","price":11.42,"volume":2200}
{"time":"2009-05-08 13:26:58","price":11.425,"volume":2}
{"time":"2009-05-08 13:27:09","price":11.42,"volume":2802}
{"time":"2009-05-08 13:27:09","price":11.42,"volume":1086}
{"time":"2009-05-08 13:27:09","price":11.42,"volume":734}
{"time":"2009-05-08 13:27:09","price":11.42,"volume":62}
{"time":"2009-05-08 13:27:09","price":11.42,"volume":226}
{"time":"2009-05-08 13:27:09","price":11.42,"volume":1774}
{"time":"2009-05-08 13:27:09","price":11.42,"volume":14382}
{"time":"2009-05-08 13:27:09","price":11.42,"volume":1042}
{"time":"2009-05-08 13:27:10","price":11.415,"volume":3000}
{"time":"2009-05-08 13:27:10","price":11.41,"volume":9900}
{"time":"2009-05-08 13:27:14","price":11.42,"volume":200}
{"time":"2009-05-08 13:27:19","price":11.41,"volume":2958}
{"time":"2009-05-08 13:27:19","price":11.41,"volume":2000}
{"time":"2009-05-08 13:27:19","price":11.41,"volume":20654}
{"time":"2009-05-08 13:27:20","price":11.41,"volume":4564}
{"time":"2009-05-08 13:27:20","price":11.41,"volume":14782}
{"time":"2009-05-08 13:27:20","price":11.41,"volume":2268}
{"time":"2009-05-08 13:27:22","price":11.41,"volume":3410}
{"time":"2009-05-08 13:28:14","price":11.41,"volume":3000}
{"time":"2009-05-08 13:28:16","price":11.41,"volume":1322}
{"time":"2009-05-08 13:28:16","price":11.41,"volume":1078}
{"time":"2009-05-08 13:28:16","price":11.41,"volume":1762}
{"time":"2009-05-08 13:28:32","price":11.41,"volume":780}
{"time":"2009-05-08 13:28:48","price":11.415,"volume":1044}
{"time":"2009-05-08 13:28:50","price":11.415,"volume":3178}
{"time":"2009-05-08 13:28:57","price":11.41,"volume":1154}
{"time":"2009-05-08 13:28:57","price":11.41,"volume":2400}
{"time":"2009-05-08 13:28:57","price":11.41,"volume":5684}
{"time":"2009-05-08 13:29:03","price":11.41,"volume":4712}
{"time":"2009-05-08 13:29:51","price":11.405,"volume":1456}
{"time":"2009-05-08 13:29:51","price":11.405,"volume":5000}
{"time":"2009-05-08 13:29:51","price":11.4,"volume":2000}
{"time":"2009-05-08 13:29:51","price":11.4,"volume":1000}
{"time":"2009-05-08 13:29:51","price":11.4,"volume":1768}
{"time":"2009-05-08 13:29:59","price":11.41,"volume":1050}
{"time":"2009-05-08 13:29:59","price":11.41,"volume":1180}
{"time":"2009-05-08 13:30:10","price":11.41,"volume":1498}
{"time":"2009-05-08 13:30:10","price":11.41,"volume":4000}
{"time":"2009-05-08 13:30:10","price":11.405,"volume":2000}
{"time":"2009-05-08 13:30:10","price":11.41,"volume":80}
{"time":"2009-05-08 13:30:10","price":11.41,"volume":424}
{"time":"2009-05-08 13:30:10","price":11.41,"volume":444}
{"time":"2009-05-08 13:30:10","price":11.41,"volume":1052}
{"time":"2009-05-08 13:31:07","price":11.405,"volume":5460}
{"time":"2009-05-08 13:31:09","price":11.405,"volume":200}
{"time":"2009-05-08 13:31:13","price":11.405,"volume":464}
{"time":"2009-05-08 13:31:13","price":11.405,"volume":1418}
{"time":"2009-05-08 13:31:13","price":11.405,"volume":1226}
{"time":"2009-05-08 13:31:13","price":11.405,"volume":1118}
{"time":"2009-05-08 13:31:15","price":11.4,"volume":232}
{"time":"2009-05-08 13:31:15","price":11.4,"volume":400}
{"time":"2009-05-08 13:31:15","price":11.4,"volume":5444}
{"time":"2009-05-08 13:31:46","price":11.4,"volume":500}
{"time":"2009-05-08 13:31:46","price":11.4,"volume":1500}
{"time":"2009-05-08 13:31:55","price":11.4,"volume":2000}
{"time":"2009-05-08 13:32:14","price":11.405,"volume":20}
{"time":"2009-05-08 13:32:28","price":11.405,"volume":36336}
{"time":"2009-05-08 13:32:28","price":11.405,"volume":49108}
{"time":"2009-05-08 13:32:28","price":11.405,"volume":2064}
{"time":"2009-05-08 13:32:28","price":11.41,"volume":790}
{"time":"2009-05-08 13:32:28","price":11.41,"volume":5302}
{"time":"2009-05-08 13:32:28","price":11.41,"volume":6374}
{"time":"2009-05-08 13:32:28","price":11.41,"volume":1224}
{"time":"2009-05-08 13:32:33","price":11.415,"volume":4828}
{"time":"2009-05-08 13:32:34","price":11.415,"volume":1964}
{"time":"2009-05-08 13:32:34","price":11.415,"volume":2000}
{"time":"2009-05-08 13:32:34","price":11.415,"volume":7050}
{"time":"2009-05-08 13:32:34","price":11.415,"volume":116}
{"time":"2009-05-08 13:32:34","price":11.415,"volume":684}
{"time":"2009-05-08 13:32:34","price":11.415,"volume":168}
{"time":"2009-05-08 13:32:35","price":11.415,"volume":1148}
{"time":"2009-05-08 13:32:35","price":11.415,"volume":230}
{"time":"2009-05-08 13:32:58","price":11.415,"volume":2000}
{"time":"2009-05-08 13:32:58","price":11.415,"volume":2560}
{"time":"2009-05-08 13:33:00","price":11.415,"volume":7440}
{"time":"2009-05-08 13:33:00","price":11.415,"volume":2000}
{"time":"2009-05-08 13:33:00","price":11.415,"volume":2000}
{"time":"2009-05-08 13:33:01","price":11.415,"volume":58}
{"time":"2009-05-08 13:33:34","price":11.415,"volume":200}
{"time":"2009-05-08 13:34:07","price":11.42,"volume":400}
{"time":"2009-05-08 13:34:07","price":11.42,"volume":1200}
{"time":"2009-05-08 13:34:07","price":11.42,"volume":1670}
{"time":"2009-05-08 13:34:16","price":11.415,"volume":220}
{"time":"2009-05-08 13:34:31","price":11.415,"volume":222}
{"time":"2009-05-08 13:34:37","price":11.425,"volume":200}
{"time":"2009-05-08 13:34:50","price":11.425,"volume":220}
{"time":"2009-05-08 13:35:00","price":11.425,"volume":16192}
{"time":"2009-05-08 13:35:00","price":11.425,"volume":2000}
{"time":"2009-05-08 13:35:00","price":11.425,"volume":1000}
{"time":"2009-05-08 13:35:00","price":11.425,"volume":808}
{"time":"2009-05-08 13:35:15","price":11.425,"volume":1348}
{"time":"2009-05-08 13:35:17","price":11.425,"volume":2152}
{"time":"2009-05-08 13:35:17","price":11.425,"volume":4000}
{"time":"2009-05-08 13:35:17","price":11.425,"volume":542}
{"time":"2009-05-08 13:35:19","price":11.425,"volume":9306}
{"time":"2009-05-08 13:35:22","price":11.425,"volume":30}
{"time":"2009-05-08 13:35:22","price":11.425,"volume":830}
{"time":"2009-05-08 13:35:47","price":11.43,"volume":984}
{"time":"2009-05-08 13:35:55","price":11.43,"volume":2000}
{"time":"2009-05-08 13:35:55","price":11.43,"volume":8000}
{"time":"2009-05-08 13:35:55","price":11.43,"volume":10000}
{"time":"2009-05-08 13:35:58","price":11.43,"volume":1000}
{"time":"2009-05-08 13:36:14","price":11.43,"volume":864}
{"time":"2009-05-08 13:36:23","price":11.43,"volume":1000}
{"time":"2009-05-08 13:36:23","price":11.43,"volume":8000}
{"time":"2009-05-08 13:36:23","price":11.43,"volume":306}
{"time":"2009-05-08 13:36:24","price":11.43,"volume":1634}
{"time":"2009-05-08 13:36:25","price":11.43,"volume":366}
{"time":"2009-05-08 13:36:25","price":11.43,"volume":5186}
{"time":"2009-05-08 13:36:42","price":11.44,"volume":910}
{"time":"2009-05-08 13:36:43","price":11.435,"volume":1000}
{"time":"2009-05-08 13:36:43","price":11.43,"volume":12900}
{"time":"2009-05-08 13:37:00","price":11.43,"volume":220}
{"time":"2009-05-08 13:37:22","price":11.43,"volume":7944}
{"time":"2009-05-08 13:37:28","price":11.43,"volume":5780}
{"time":"2009-05-08 13:37:30","price":11.435,"volume":20000}
{"time":"2009-05-08 13:37:42","price":11.435,"volume":1400}
{"time":"2009-05-08 13:37:42","price":11.44,"volume":6000}
{"time":"2009-05-08 13:37:42","price":11.44,"volume":1090}
{"time":"2009-05-08 13:37:42","price":11.44,"volume":5000}
{"time":"2009-05-08 13:37:42","price":11.44,"volume":8510}
{"time":"2009-05-08 13:38:01","price":11.43,"volume":2000}
{"time":"2009-05-08 13:38:06","price":11.435,"volume":2000}
{"time":"2009-05-08 13:38:14","price":11.435,"volume":2000}
{"time":"2009-05-08 13:38:20","price":11.43,"volume":7230}
{"time":"2009-05-08 13:38:28","price":11.43,"volume":1600}
{"time":"2009-05-08 13:38:40","price":11.435,"volume":1000}
{"time":"2009-05-08 13:38:42","price":11.435,"volume":1000}
{"time":"2009-05-08 13:38:42","price":11.435,"volume":960}
{"time":"2009-05-08 13:38:43","price":11.435,"volume":106}
{"time":"2009-05-08 13:39:35","price":11.435,"volume":1894}
{"time":"2009-05-08 13:39:35","price":11.435,"volume":106}
{"time":"2009-05-08 13:39:45","price":11.435,"volume":1224}
{"time":"2009-05-08 13:39:53","price":11.435,"volume":776}
{"time":"2009-05-08 13:39:54","price":11.435,"volume":180}
{"time":"2009-05-08 13:39:54","price":11.435,"volume":596}
{"time":"2009-05-08 13:39:56","price":11.435,"volume":776}
{"time":"2009-05-08 13:40:02","price":11.435,"volume":1400}
{"time":"2009-05-08 13:40:12","price":11.435,"volume":1598}
{"time":"2009-05-08 13:40:12","price":11.435,"volume":380}
{"time":"2009-05-08 13:40:24","price":11.435,"volume":7264}
{"time":"2009-05-08 13:40:24","price":11.435,"volume":1598}
{"time":"2009-05-08 13:41:29","price":11.43,"volume":384}
{"time":"2009-05-08 13:41:41","price":11.435,"volume":7020}
{"time":"2009-05-08 13:41:44","price":11.43,"volume":2940}
{"time":"2009-05-08 13:41:44","price":11.43,"volume":41850}
{"time":"2009-05-08 13:41:44","price":11.43,"volume":1000}
{"time":"2009-05-08 13:41:44","price":11.43,"volume":1200}
{"time":"2009-05-08 13:41:44","price":11.43,"volume":1584}
{"time":"2009-05-08 13:41:44","price":11.43,"volume":2444}
{"time":"2009-05-08 13:41:44","price":11.43,"volume":2000}
{"time":"2009-05-08 13:41:44","price":11.43,"volume":1650}
{"time":"2009-05-08 13:41:44","price":11.43,"volume":1450}
{"time":"2009-05-08 13:41:44","price":11.43,"volume":1600}
{"time":"2009-05-08 13:41:44","price":11.43,"volume":1516}
{"time":"2009-05-08 13:41:44","price":11.425,"volume":554}
{"time":"2009-05-08 13:41:44","price":11.425,"volume":3000}
{"time":"2009-05-08 13:41:44","price":11.425,"volume":2302}
{"time":"2009-05-08 13:41:46","price":11.42,"volume":6000}
{"time":"2009-05-08 13:41:49","price":11.42,"volume":2800}
{"time":"2009-05-08 13:41:49","price":11.42,"volume":12900}
{"time":"2009-05-08 13:41:49","price":11.42,"volume":2000}
{"time":"2009-05-08 13:41:49","price":11.42,"volume":2000}
{"time":"2009-05-08 13:41:49","price":11.42,"volume":3792}
{"time":"2009-05-08 13:41:51","price":11.425,"volume":2000}
{"time":"2009-05-08 13:41:51","price":11.425,"volume":400}
{"time":"2009-05-08 13:41:51","price":11.425,"volume":400}
{"time":"2009-05-08 13:42:53","price":11.425,"volume":1000}
{"time":"2009-05-08 13:42:53","price":11.425,"volume":376}
{"time":"2009-05-08 13:42:53","price":11.425,"volume":624}
{"time":"2009-05-08 13:43:08","price":11.42,"volume":5348}
{"time":"2009-05-08 13:43:08","price":11.42,"volume":1586}
{"time":"2009-05-08 13:44:11","price":11.42,"volume":198}
{"time":"2009-05-08 13:44:28","price":11.42,"volume":1802}
{"time":"2009-05-08 13:44:54","price":11.42,"volume":4000}
{"time":"2009-05-08 13:45:07","price":11.415,"volume":2000}
{"time":"2009-05-08 13:45:07","price":11.415,"volume":1342}
{"time":"2009-05-08 13:45:07","price":11.415,"volume":10000}
{"time":"2009-05-08 13:45:19","price":11.41,"volume":400}
{"time":"2009-05-08 13:45:19","price":11.41,"volume":1600}
{"time":"2009-05-08 13:45:19","price":11.41,"volume":2000}
{"time":"2009-05-08 13:45:19","price":11.41,"volume":20000}
{"time":"2009-05-08 13:45:19","price":11.41,"volume":5000}
{"time":"2009-05-08 13:45:19","price":11.41,"volume":1000}
{"time":"2009-05-08 13:45:19","price":11.41,"volume":10}
{"time":"2009-05-08 13:45:19","price":11.41,"volume":1482}
{"time":"2009-05-08 13:45:19","price":11.41,"volume":6556}
{"time":"2009-05-08 13:45:19","price":11.41,"volume":14408}
{"time":"2009-05-08 13:45:19","price":11.41,"volume":1000}
{"time":"2009-05-08 13:45:19","price":11.41,"volume":344}
{"time":"2009-05-08 13:45:21","price":11.405,"volume":2000}
{"time":"2009-05-08 13:45:21","price":11.405,"volume":2000}
{"time":"2009-05-08 13:45:21","price":11.405,"volume":2058}
{"time":"2009-05-08 13:45:29","price":11.4,"volume":9496}
{"time":"2009-05-08 13:45:29","price":11.4,"volume":5060}
{"time":"2009-05-08 13:45:29","price":11.4,"volume":2000}
{"time":"2009-05-08 13:45:29","price":11.4,"volume":2000}
{"time":"2009-05-08 13:45:29","price":11.4,"volume":1000}
{"time":"2009-05-08 13:45:29","price":11.4,"volume":10000}
{"time":"2009-05-08 13:45:29","price":11.4,"volume":50}
{"time":"2009-05-08 13:45:29","price":11.4,"volume":2400}
{"time":"2009-05-08 13:45:29","price":11.4,"volume":624}
{"time":"2009-05-08 13:45:30","price":11.4,"volume":1496}
{"time":"2009-05-08 13:45:30","price":11.4,"volume":2758}
{"time":"2009-05-08 13:45:30","price":11.4,"volume":700}
{"time":"2009-05-08 13:45:30","price":11.4,"volume":532}
{"time":"2009-05-08 13:45:30","price":11.4,"volume":2338}
{"time":"2009-05-08 13:45:32","price":11.395,"volume":10000}
{"time":"2009-05-08 13:45:32","price":11.395,"volume":2500}
{"time":"2009-05-08 13:45:32","price":11.395,"volume":2000}
{"time":"2009-05-08 13:45:32","price":11.395,"volume":2000}
{"time":"2009-05-08 13:45:32","price":11.395,"volume":4000}
{"time":"2009-05-08 13:45:32","price":11.395,"volume":1000}
{"time":"2009-05-08 13:45:32","price":11.395,"volume":3704}
{"time":"2009-05-08 13:45:33","price":11.395,"volume":1600}
{"time":"2009-05-08 13:45:34","price":11.395,"volume":2002}
{"time":"2009-05-08 13:45:34","price":11.395,"volume":200}
{"time":"2009-05-08 13:45:34","price":11.395,"volume":7798}
{"time":"2009-05-08 13:45:34","price":11.395,"volume":3400}
{"time":"2009-05-08 13:45:34","price":11.395,"volume":158}
{"time":"2009-05-08 13:45:40","price":11.4,"volume":1600}
{"time":"2009-05-08 13:45:42","price":11.4,"volume":400}
{"time":"2009-05-08 13:45:42","price":11.4,"volume":2000}
{"time":"2009-05-08 13:45:52","price":11.4,"volume":2000}
{"time":"2009-05-08 13:45:53","price":11.4,"volume":200}
{"time":"2009-05-08 13:45:55","price":11.4,"volume":1800}
{"time":"2009-05-08 13:45:57","price":11.4,"volume":2000}
{"time":"2009-05-08 13:45:58","price":11.4,"volume":1458}
{"time":"2009-05-08 13:46:00","price":11.405,"volume":2000}
{"time":"2009-05-08 13:46:00","price":11.405,"volume":4000}
{"time":"2009-05-08 13:46:01","price":11.41,"volume":2000}
{"time":"2009-05-08 13:46:01","price":11.41,"volume":3650}
{"time":"2009-05-08 13:46:01","price":11.41,"volume":4000}
{"time":"2009-05-08 13:46:01","price":11.41,"volume":1920}
{"time":"2009-05-08 13:46:27","price":11.41,"volume":12900}
{"time":"2009-05-08 13:46:27","price":11.41,"volume":3396}
{"time":"2009-05-08 13:46:27","price":11.415,"volume":1440}
{"time":"2009-05-08 13:46:27","price":11.415,"volume":300}
{"time":"2009-05-08 13:46:27","price":11.415,"volume":260}
{"time":"2009-05-08 13:46:27","price":11.415,"volume":168}
{"time":"2009-05-08 13:46:27","price":11.415,"volume":352}
{"time":"2009-05-08 13:46:27","price":11.415,"volume":60}
{"time":"2009-05-08 13:47:55","price":11.415,"volume":100}
{"time":"2009-05-08 13:47:55","price":11.41,"volume":224}
{"time":"2009-05-08 13:47:55","price":11.41,"volume":276}
{"time":"2009-05-08 13:47:55","price":11.41,"volume":2254}
{"time":"2009-05-08 13:47:55","price":11.41,"volume":1170}
{"time":"2009-05-08 13:47:56","price":11.41,"volume":240}
{"time":"2009-05-08 13:47:56","price":11.41,"volume":1188}
{"time":"2009-05-08 13:47:56","price":11.41,"volume":2362}
{"time":"2009-05-08 13:47:56","price":11.41,"volume":418}
{"time":"2009-05-08 13:47:56","price":11.41,"volume":256}
{"time":"2009-05-08 13:47:56","price":11.41,"volume":200}
{"time":"2009-05-08 13:48:52","price":11.415,"volume":3712}
{"time":"2009-05-08 13:48:52","price":11.415,"volume":3180}
{"time":"2009-05-08 13:50:09","price":11.41,"volume":1456}
{"time":"2009-05-08 13:50:09","price":11.41,"volume":2544}
{"time":"2009-05-08 13:50:17","price":11.415,"volume":2960}
{"time":"2009-05-08 13:50:17","price":11.41,"volume":4000}
{"time":"2009-05-08 13:50:17","price":11.41,"volume":2000}
{"time":"2009-05-08 13:50:17","price":11.41,"volume":4000}
{"time":"2009-05-08 13:50:18","price":11.415,"volume":4000}
{"time":"2009-05-08 13:50:18","price":11.41,"volume":3400}
{"time":"2009-05-08 13:50:19","price":11.41,"volume":3400}
{"time":"2009-05-08 13:50:19","price":11.415,"volume":2906}
{"time":"2009-05-08 13:50:19","price":11.415,"volume":2000}
{"time":"2009-05-08 13:50:19","price":11.415,"volume":2232}
{"time":"2009-05-08 13:50:19","price":11.41,"volume":3400}
{"time":"2009-05-08 13:50:19","price":11.41,"volume":2000}
{"time":"2009-05-08 13:50:19","price":11.41,"volume":1642}
{"time":"2009-05-08 13:50:19","price":11.415,"volume":330}
{"time":"2009-05-08 13:50:19","price":11.41,"volume":1600}
{"time":"2009-05-08 13:50:19","price":11.41,"volume":1642}
{"time":"2009-05-08 13:50:20","price":11.41,"volume":456}
{"time":"2009-05-08 13:50:20","price":11.41,"volume":318}
{"time":"2009-05-08 13:50:20","price":11.405,"volume":2000}
{"time":"2009-05-08 13:50:20","price":11.405,"volume":626}
{"time":"2009-05-08 13:50:20","price":11.41,"volume":208}
{"time":"2009-05-08 13:50:20","price":11.41,"volume":160}
{"time":"2009-05-08 13:50:20","price":11.41,"volume":192}
{"time":"2009-05-08 13:50:20","price":11.41,"volume":158}
{"time":"2009-05-08 13:50:30","price":11.42,"volume":2858}
{"time":"2009-05-08 13:50:31","price":11.42,"volume":10000}
{"time":"2009-05-08 13:50:31","price":11.42,"volume":422}
{"time":"2009-05-08 13:50:31","price":11.42,"volume":2646}
{"time":"2009-05-08 13:50:31","price":11.42,"volume":206}
{"time":"2009-05-08 13:50:33","price":11.42,"volume":8454}
{"time":"2009-05-08 13:50:34","price":11.42,"volume":400}
{"time":"2009-05-08 13:50:34","price":11.42,"volume":1000}
{"time":"2009-05-08 13:50:34","price":11.42,"volume":146}
{"time":"2009-05-08 13:50:34","price":11.42,"volume":2000}
{"time":"2009-05-08 13:50:34","price":11.42,"volume":2000}
{"time":"2009-05-08 13:50:34","price":11.42,"volume":6000}
{"time":"2009-05-08 13:50:47","price":11.415,"volume":2562}
{"time":"2009-05-08 13:50:47","price":11.415,"volume":1352}
{"time":"2009-05-08 13:50:47","price":11.415,"volume":4000}
{"time":"2009-05-08 13:50:47","price":11.415,"volume":4000}
{"time":"2009-05-08 13:50:50","price":11.415,"volume":4000}
{"time":"2009-05-08 13:50:50","price":11.415,"volume":2776}
{"time":"2009-05-08 13:50:50","price":11.415,"volume":2000}
{"time":"2009-05-08 13:50:50","price":11.415,"volume":3010}
{"time":"2009-05-08 13:50:54","price":11.415,"volume":10000}
{"time":"2009-05-08 13:50:54","price":11.415,"volume":214}
{"time":"2009-05-08 13:50:54","price":11.41,"volume":20000}
{"time":"2009-05-08 13:50:54","price":11.41,"volume":2000}
{"time":"2009-05-08 13:50:54","price":11.41,"volume":1000}
{"time":"2009-05-08 13:50:54","price":11.41,"volume":6080}
{"time":"2009-05-08 13:50:54","price":11.41,"volume":706}
{"time":"2009-05-08 13:50:59","price":11.41,"volume":2886}
{"time":"2009-05-08 13:51:07","price":11.41,"volume":6000}
{"time":"2009-05-08 13:51:26","price":11.405,"volume":2000}
{"time":"2009-05-08 13:51:26","price":11.405,"volume":796}
{"time":"2009-05-08 13:51:26","price":11.405,"volume":204}
{"time":"2009-05-08 13:51:26","price":11.405,"volume":2796}
{"time":"2009-05-08 13:51:28","price":11.41,"volume":1890}
{"time":"2009-05-08 13:51:28","price":11.41,"volume":2000}
{"time":"2009-05-08 13:51:28","price":11.41,"volume":16110}
{"time":"2009-05-08 13:51:51","price":11.405,"volume":1600}
{"time":"2009-05-08 13:51:54","price":11.41,"volume":200}
{"time":"2009-05-08 13:52:08","price":11.41,"volume":2000}
{"time":"2009-05-08 13:52:08","price":11.41,"volume":1368}
{"time":"2009-05-08 13:52:08","price":11.41,"volume":1494}
{"time":"2009-05-08 13:52:10","price":11.41,"volume":4806}
{"time":"2009-05-08 13:52:10","price":11.41,"volume":2000}
{"time":"2009-05-08 13:52:10","price":11.41,"volume":2012}
{"time":"2009-05-08 13:52:10","price":11.41,"volume":2000}
{"time":"2009-05-08 13:52:13","price":11.415,"volume":2898}
{"time":"2009-05-08 13:52:17","price":11.42,"volume":660}
{"time":"2009-05-08 13:52:17","price":11.42,"volume":3110}
{"time":"2009-05-08 13:52:17","price":11.42,"volume":15876}
{"time":"2009-05-08 13:52:17","price":11.42,"volume":354}
{"time":"2009-05-08 13:52:17","price":11.42,"volume":1986}
{"time":"2009-05-08 13:52:17","price":11.425,"volume":2500}
{"time":"2009-05-08 13:52:17","price":11.425,"volume":12200}
{"time":"2009-05-08 13:52:17","price":11.425,"volume":3464}
{"time":"2009-05-08 13:52:17","price":11.425,"volume":182}
{"time":"2009-05-08 13:52:17","price":11.425,"volume":210}
{"time":"2009-05-08 13:52:17","price":11.425,"volume":304}
{"time":"2009-05-08 13:52:17","price":11.425,"volume":260}
{"time":"2009-05-08 13:52:17","price":11.425,"volume":1304}
{"time":"2009-05-08 13:52:18","price":11.425,"volume":5232}
{"time":"2009-05-08 13:52:20","price":11.425,"volume":1600}
{"time":"2009-05-08 13:52:20","price":11.425,"volume":2560}
{"time":"2009-05-08 13:52:20","price":11.425,"volume":5840}
{"time":"2009-05-08 13:52:20","price":11.425,"volume":4160}
{"time":"2009-05-08 13:52:22","price":11.425,"volume":2824}
{"time":"2009-05-08 13:52:22","price":11.425,"volume":7176}
{"time":"2009-05-08 13:52:22","price":11.425,"volume":2824}
{"time":"2009-05-08 13:52:22","price":11.425,"volume":3016}
{"time":"2009-05-08 13:52:27","price":11.425,"volume":1452}
{"time":"2009-05-08 13:52:27","price":11.425,"volume":2764}
{"time":"2009-05-08 13:52:27","price":11.425,"volume":1470}
{"time":"2009-05-08 13:52:27","price":11.425,"volume":3000}
{"time":"2009-05-08 13:52:28","price":11.425,"volume":1314}
{"time":"2009-05-08 13:52:28","price":11.43,"volume":3246}
{"time":"2009-05-08 13:52:30","price":11.425,"volume":2192}
{"time":"2009-05-08 13:52:30","price":11.425,"volume":7808}
{"time":"2009-05-08 13:52:37","price":11.425,"volume":11592}
{"time":"2009-05-08 13:52:44","price":11.43,"volume":6402}
{"time":"2009-05-08 13:52:49","price":11.425,"volume":6000}
{"time":"2009-05-08 13:52:52","price":11.425,"volume":600}
{"time":"2009-05-08 13:52:52","price":11.425,"volume":1600}
{"time":"2009-05-08 13:53:13","price":11.42,"volume":1444}
{"time":"2009-05-08 13:53:13","price":11.42,"volume":1514}
{"time":"2009-05-08 13:53:13","price":11.42,"volume":1648}
{"time":"2009-05-08 13:53:15","price":11.415,"volume":284}
{"time":"2009-05-08 13:53:15","price":11.415,"volume":260}
{"time":"2009-05-08 13:53:15","price":11.415,"volume":1600}
{"time":"2009-05-08 13:53:52","price":11.415,"volume":600}
{"time":"2009-05-08 13:53:52","price":11.415,"volume":400}
{"time":"2009-05-08 13:54:18","price":11.41,"volume":1600}
{"time":"2009-05-08 13:54:18","price":11.41,"volume":1600}
{"time":"2009-05-08 13:54:18","price":11.41,"volume":10000}
{"time":"2009-05-08 13:54:18","price":11.41,"volume":1814}
{"time":"2009-05-08 13:54:21","price":11.405,"volume":400}
{"time":"2009-05-08 13:54:21","price":11.405,"volume":1156}
{"time":"2009-05-08 13:54:21","price":11.405,"volume":10000}
{"time":"2009-05-08 13:54:21","price":11.405,"volume":4000}
{"time":"2009-05-08 13:54:21","price":11.405,"volume":1600}
{"time":"2009-05-08 13:54:21","price":11.405,"volume":1000}
{"time":"2009-05-08 13:54:21","price":11.405,"volume":1000}
{"time":"2009-05-08 13:54:21","price":11.405,"volume":198}
{"time":"2009-05-08 13:54:21","price":11.405,"volume":156}
{"time":"2009-05-08 13:54:21","price":11.4,"volume":100}
{"time":"2009-05-08 13:54:21","price":11.4,"volume":400}
{"time":"2009-05-08 13:54:21","price":11.4,"volume":1000}
{"time":"2009-05-08 13:54:21","price":11.4,"volume":940}
{"time":"2009-05-08 13:54:26","price":11.4,"volume":600}
{"time":"2009-05-08 13:54:27","price":11.4,"volume":1000}
{"time":"2009-05-08 13:54:27","price":11.4,"volume":1028}
{"time":"2009-05-08 13:54:29","price":11.4,"volume":20}
{"time":"2009-05-08 13:54:45","price":11.4,"volume":9980}
{"time":"2009-05-08 13:54:47","price":11.4,"volume":4296}
{"time":"2009-05-08 13:54:47","price":11.4,"volume":2000}
{"time":"2009-05-08 13:55:01","price":11.405,"volume":998}
{"time":"2009-05-08 13:55:01","price":11.405,"volume":2966}
{"time":"2009-05-08 13:55:01","price":11.41,"volume":2000}
{"time":"2009-05-08 13:55:01","price":11.41,"volume":15236}
{"time":"2009-05-08 13:55:07","price":11.4,"volume":3604}
{"time":"2009-05-08 13:55:07","price":11.4,"volume":564}
{"time":"2009-05-08 13:55:07","price":11.4,"volume":800}
{"time":"2009-05-08 13:55:07","price":11.4,"volume":1200}
{"time":"2009-05-08 13:55:07","price":11.4,"volume":3600}
{"time":"2009-05-08 13:55:07","price":11.4,"volume":3132}
{"time":"2009-05-08 13:55:21","price":11.4,"volume":20000}
{"time":"2009-05-08 13:55:46","price":11.41,"volume":200}
{"time":"2009-05-08 13:55:58","price":11.405,"volume":2798}
{"time":"2009-05-08 13:55:58","price":11.405,"volume":4000}
{"time":"2009-05-08 13:56:14","price":11.41,"volume":1430}
{"time":"2009-05-08 13:56:27","price":11.41,"volume":2000}
{"time":"2009-05-08 13:56:28","price":11.4,"volume":400}
{"time":"2009-05-08 13:56:28","price":11.41,"volume":500}
{"time":"2009-05-08 13:56:34","price":11.41,"volume":300}
{"time":"2009-05-08 13:56:45","price":11.405,"volume":4040}
{"time":"2009-05-08 13:56:45","price":11.405,"volume":1396}
{"time":"2009-05-08 13:57:31","price":11.41,"volume":916}
{"time":"2009-05-08 13:58:04","price":11.41,"volume":1066}
{"time":"2009-05-08 13:58:20","price":11.41,"volume":15886}
{"time":"2009-05-08 13:58:21","price":11.41,"volume":4702}
{"time":"2009-05-08 13:58:23","price":11.41,"volume":1064}
{"time":"2009-05-08 13:58:24","price":11.41,"volume":1290}
{"time":"2009-05-08 13:58:26","price":11.41,"volume":35196}
{"time":"2009-05-08 13:58:27","price":11.41,"volume":2972}
{"time":"2009-05-08 13:58:27","price":11.41,"volume":1832}
{"time":"2009-05-08 13:58:33","price":11.42,"volume":966}
{"time":"2009-05-08 13:58:55","price":11.41,"volume":2972}
{"time":"2009-05-08 13:58:55","price":11.41,"volume":2810}
{"time":"2009-05-08 13:58:55","price":11.41,"volume":2480}
{"time":"2009-05-08 13:58:55","price":11.41,"volume":4710}
{"time":"2009-05-08 13:58:55","price":11.41,"volume":1200}
{"time":"2009-05-08 13:58:55","price":11.41,"volume":1420}
{"time":"2009-05-08 13:58:55","price":11.41,"volume":1508}
{"time":"2009-05-08 13:58:59","price":11.405,"volume":2000}
{"time":"2009-05-08 13:58:59","price":11.405,"volume":54000}
{"time":"2009-05-08 13:58:59","price":11.405,"volume":1152}
{"time":"2009-05-08 13:59:01","price":11.405,"volume":4258}
{"time":"2009-05-08 13:59:02","price":11.405,"volume":1458}
{"time":"2009-05-08 13:59:14","price":11.405,"volume":3542}
{"time":"2009-05-08 13:59:14","price":11.405,"volume":708}
{"time":"2009-05-08 13:59:36","price":11.41,"volume":1476}
{"time":"2009-05-08 13:59:36","price":11.41,"volume":1772}
{"time":"2009-05-08 13:59:36","price":11.41,"volume":1038}
{"time":"2009-05-08 13:59:36","price":11.41,"volume":878}
{"time":"2009-05-08 13:59:58","price":11.405,"volume":2926}
{"time":"2009-05-08 14:00:02","price":11.405,"volume":1322}
{"time":"2009-05-08 14:00:02","price":11.405,"volume":4000}
{"time":"2009-05-08 14:00:02","price":11.4,"volume":1600}
{"time":"2009-05-08 14:00:02","price":11.4,"volume":2000}
{"time":"2009-05-08 14:00:02","price":11.4,"volume":2000}
{"time":"2009-05-08 14:00:02","price":11.4,"volume":1000}
{"time":"2009-05-08 14:00:02","price":11.4,"volume":978}
{"time":"2009-05-08 14:00:11","price":11.405,"volume":3800}
{"time":"2009-05-08 14:00:24","price":11.405,"volume":50}
{"time":"2009-05-08 14:00:25","price":11.41,"volume":4000}
{"time":"2009-05-08 14:00:26","price":11.41,"volume":3034}
{"time":"2009-05-08 14:00:26","price":11.41,"volume":2000}
{"time":"2009-05-08 14:00:26","price":11.41,"volume":2000}
{"time":"2009-05-08 14:00:27","price":11.41,"volume":2000}
{"time":"2009-05-08 14:00:27","price":11.41,"volume":500}
{"time":"2009-05-08 14:00:27","price":11.41,"volume":686}
{"time":"2009-05-08 14:00:28","price":11.415,"volume":784}
{"time":"2009-05-08 14:00:28","price":11.415,"volume":1528}
{"time":"2009-05-08 14:00:53","price":11.41,"volume":1996}
{"time":"2009-05-08 14:00:53","price":11.41,"volume":1220}
{"time":"2009-05-08 14:01:02","price":11.41,"volume":1240}
{"time":"2009-05-08 14:01:17","price":11.405,"volume":6000}
{"time":"2009-05-08 14:01:27","price":11.41,"volume":882}
{"time":"2009-05-08 14:01:35","price":11.41,"volume":2078}
{"time":"2009-05-08 14:01:35","price":11.41,"volume":2574}
{"time":"2009-05-08 14:01:35","price":11.41,"volume":200}
{"time":"2009-05-08 14:01:58","price":11.415,"volume":448}
{"time":"2009-05-08 14:01:58","price":11.415,"volume":386}
{"time":"2009-05-08 14:02:07","price":11.42,"volume":1200}
{"time":"2009-05-08 14:02:26","price":11.42,"volume":672}
{"time":"2009-05-08 14:03:01","price":11.42,"volume":812}
{"time":"2009-05-08 14:03:16","price":11.41,"volume":5260}
{"time":"2009-05-08 14:03:16","price":11.41,"volume":1482}
{"time":"2009-05-08 14:03:16","price":11.41,"volume":1530}
{"time":"2009-05-08 14:03:16","price":11.41,"volume":17448}
{"time":"2009-05-08 14:03:16","price":11.41,"volume":2000}
{"time":"2009-05-08 14:03:16","price":11.41,"volume":1702}
{"time":"2009-05-08 14:03:16","price":11.41,"volume":3140}
{"time":"2009-05-08 14:03:16","price":11.41,"volume":3896}
{"time":"2009-05-08 14:03:16","price":11.41,"volume":2244}
{"time":"2009-05-08 14:03:16","price":11.41,"volume":746}
{"time":"2009-05-08 14:03:16","price":11.41,"volume":552}
{"time":"2009-05-08 14:03:16","price":11.41,"volume":3140}
{"time":"2009-05-08 14:03:16","price":11.41,"volume":794}
{"time":"2009-05-08 14:03:19","price":11.405,"volume":9206}
{"time":"2009-05-08 14:03:49","price":11.41,"volume":504}
{"time":"2009-05-08 14:03:51","price":11.41,"volume":3360}
{"time":"2009-05-08 14:04:49","price":11.41,"volume":1000}
{"time":"2009-05-08 14:05:54","price":11.41,"volume":1088}
{"time":"2009-05-08 14:05:54","price":11.41,"volume":272}
{"time":"2009-05-08 14:05:54","price":11.41,"volume":408}
{"time":"2009-05-08 14:06:03","price":11.405,"volume":2364}
{"time":"2009-05-08 14:06:03","price":11.405,"volume":1888}
{"time":"2009-05-08 14:06:03","price":11.405,"volume":112}
{"time":"2009-05-08 14:06:03","price":11.4,"volume":12900}
{"time":"2009-05-08 14:06:04","price":11.405,"volume":688}
{"time":"2009-05-08 14:06:26","price":11.41,"volume":772}
{"time":"2009-05-08 14:07:19","price":11.405,"volume":3000}
{"time":"2009-05-08 14:07:20","price":11.405,"volume":1000}
{"time":"2009-05-08 14:07:24","price":11.41,"volume":200}
{"time":"2009-05-08 14:08:04","price":11.415,"volume":4034}
{"time":"2009-05-08 14:08:16","price":11.415,"volume":4000}
{"time":"2009-05-08 14:08:16","price":11.415,"volume":34}
{"time":"2009-05-08 14:08:44","price":11.415,"volume":954}
{"time":"2009-05-08 14:08:59","price":11.41,"volume":2800}
{"time":"2009-05-08 14:08:59","price":11.41,"volume":1842}
{"time":"2009-05-08 14:08:59","price":11.41,"volume":2000}
{"time":"2009-05-08 14:08:59","price":11.41,"volume":1496}
{"time":"2009-05-08 14:08:59","price":11.41,"volume":1862}
{"time":"2009-05-08 14:09:59","price":11.41,"volume":560}
{"time":"2009-05-08 14:10:40","price":11.42,"volume":6400}
{"time":"2009-05-08 14:10:42","price":11.42,"volume":25874}
{"time":"2009-05-08 14:10:42","price":11.42,"volume":2000}
{"time":"2009-05-08 14:10:42","price":11.42,"volume":1000}
{"time":"2009-05-08 14:10:42","price":11.42,"volume":5000}
{"time":"2009-05-08 14:10:42","price":11.42,"volume":1060}
{"time":"2009-05-08 14:10:42","price":11.42,"volume":2920}
{"time":"2009-05-08 14:10:42","price":11.42,"volume":12900}
{"time":"2009-05-08 14:10:42","price":11.42,"volume":4238}
{"time":"2009-05-08 14:10:42","price":11.42,"volume":6808}
{"time":"2009-05-08 14:10:42","price":11.42,"volume":1954}
{"time":"2009-05-08 14:10:42","price":11.42,"volume":800}
{"time":"2009-05-08 14:10:42","price":11.42,"volume":800}
{"time":"2009-05-08 14:10:42","price":11.42,"volume":1946}
{"time":"2009-05-08 14:10:43","price":11.42,"volume":1036}
{"time":"2009-05-08 14:10:43","price":11.42,"volume":270}
{"time":"2009-05-08 14:10:45","price":11.425,"volume":942}
{"time":"2009-05-08 14:10:45","price":11.42,"volume":11250}
{"time":"2009-05-08 14:10:45","price":11.42,"volume":680}
{"time":"2009-05-08 14:10:47","price":11.42,"volume":3750}
{"time":"2009-05-08 14:10:47","price":11.42,"volume":9250}
{"time":"2009-05-08 14:10:48","price":11.42,"volume":2768}
{"time":"2009-05-08 14:10:48","price":11.42,"volume":1478}
{"time":"2009-05-08 14:11:06","price":11.42,"volume":1998}
{"time":"2009-05-08 14:11:48","price":11.42,"volume":106}
{"time":"2009-05-08 14:11:48","price":11.42,"volume":106}
{"time":"2009-05-08 14:11:48","price":11.42,"volume":1094}
{"time":"2009-05-08 14:11:54","price":11.42,"volume":200}
{"time":"2009-05-08 14:12:10","price":11.42,"volume":446}
{"time":"2009-05-08 14:12:36","price":11.415,"volume":786}
{"time":"2009-05-08 14:13:05","price":11.425,"volume":1374}
{"time":"2009-05-08 14:13:58","price":11.415,"volume":1400}
{"time":"2009-05-08 14:14:00","price":11.415,"volume":1376}
{"time":"2009-05-08 14:14:00","price":11.415,"volume":2318}
{"time":"2009-05-08 14:14:01","price":11.415,"volume":17692}
{"time":"2009-05-08 14:14:01","price":11.415,"volume":2000}
{"time":"2009-05-08 14:14:01","price":11.415,"volume":1110}
{"time":"2009-05-08 14:14:01","price":11.415,"volume":482}
{"time":"2009-05-08 14:14:02","price":11.415,"volume":400}
{"time":"2009-05-08 14:14:02","price":11.415,"volume":3104}
{"time":"2009-05-08 14:14:04","price":11.415,"volume":166}
{"time":"2009-05-08 14:14:04","price":11.415,"volume":4082}
{"time":"2009-05-08 14:14:12","price":11.41,"volume":1694}
{"time":"2009-05-08 14:14:24","price":11.415,"volume":5918}
{"time":"2009-05-08 14:14:24","price":11.415,"volume":3050}
{"time":"2009-05-08 14:14:24","price":11.415,"volume":1632}
{"time":"2009-05-08 14:14:28","price":11.405,"volume":1860}
{"time":"2009-05-08 14:14:28","price":11.405,"volume":996}
{"time":"2009-05-08 14:14:48","price":11.4,"volume":200}
{"time":"2009-05-08 14:15:13","price":11.41,"volume":4250}
{"time":"2009-05-08 14:15:13","price":11.41,"volume":8650}
{"time":"2009-05-08 14:15:13","price":11.41,"volume":912}
{"time":"2009-05-08 14:15:13","price":11.41,"volume":2430}
{"time":"2009-05-08 14:15:14","price":11.41,"volume":472}
{"time":"2009-05-08 14:15:14","price":11.41,"volume":2640}
{"time":"2009-05-08 14:15:14","price":11.41,"volume":870}
{"time":"2009-05-08 14:15:14","price":11.41,"volume":90}
{"time":"2009-05-08 14:15:14","price":11.41,"volume":598}
{"time":"2009-05-08 14:15:16","price":11.41,"volume":1116}
{"time":"2009-05-08 14:15:34","price":11.42,"volume":2400}
{"time":"2009-05-08 14:16:45","price":11.415,"volume":3146}
{"time":"2009-05-08 14:16:45","price":11.415,"volume":3914}
{"time":"2009-05-08 14:16:48","price":11.42,"volume":2454}
{"time":"2009-05-08 14:16:48","price":11.42,"volume":2000}
{"time":"2009-05-08 14:16:50","price":11.415,"volume":4454}
{"time":"2009-05-08 14:16:52","price":11.415,"volume":4454}
{"time":"2009-05-08 14:16:52","price":11.415,"volume":1600}
{"time":"2009-05-08 14:17:10","price":11.415,"volume":4800}
{"time":"2009-05-08 14:17:15","price":11.41,"volume":10000}
{"time":"2009-05-08 14:17:15","price":11.41,"volume":2000}
{"time":"2009-05-08 14:17:15","price":11.41,"volume":1322}
{"time":"2009-05-08 14:17:15","price":11.41,"volume":4000}
{"time":"2009-05-08 14:17:15","price":11.41,"volume":1256}
{"time":"2009-05-08 14:17:19","price":11.41,"volume":732}
{"time":"2009-05-08 14:17:21","price":11.41,"volume":1722}
{"time":"2009-05-08 14:17:21","price":11.41,"volume":182}
{"time":"2009-05-08 14:17:21","price":11.41,"volume":142}
{"time":"2009-05-08 14:17:21","price":11.41,"volume":134}
{"time":"2009-05-08 14:17:21","price":11.41,"volume":190}
{"time":"2009-05-08 14:17:21","price":11.41,"volume":180}
{"time":"2009-05-08 14:17:33","price":11.405,"volume":2000}
{"time":"2009-05-08 14:17:33","price":11.405,"volume":1642}
{"time":"2009-05-08 14:17:33","price":11.405,"volume":2000}
{"time":"2009-05-08 14:17:33","price":11.405,"volume":2036}
{"time":"2009-05-08 14:17:33","price":11.405,"volume":2112}
{"time":"2009-05-08 14:17:37","price":11.41,"volume":2038}
{"time":"2009-05-08 14:17:46","price":11.41,"volume":1116}
{"time":"2009-05-08 14:18:03","price":11.41,"volume":12210}
{"time":"2009-05-08 14:18:03","price":11.41,"volume":1134}
{"time":"2009-05-08 14:18:03","price":11.41,"volume":1328}
{"time":"2009-05-08 14:18:04","price":11.41,"volume":18686}
{"time":"2009-05-08 14:18:08","price":11.405,"volume":1116}
{"time":"2009-05-08 14:18:09","price":11.405,"volume":484}
{"time":"2009-05-08 14:18:40","price":11.405,"volume":954}
{"time":"2009-05-08 14:18:41","price":11.405,"volume":1600}
{"time":"2009-05-08 14:19:40","price":11.41,"volume":720}
{"time":"2009-05-08 14:20:05","price":11.41,"volume":720}
{"time":"2009-05-08 14:20:11","price":11.405,"volume":200}
{"time":"2009-05-08 14:20:11","price":11.4,"volume":8900}
{"time":"2009-05-08 14:20:11","price":11.4,"volume":1000}
{"time":"2009-05-08 14:20:11","price":11.4,"volume":2000}
{"time":"2009-05-08 14:20:11","price":11.4,"volume":800}
{"time":"2009-05-08 14:20:15","price":11.4,"volume":200}
{"time":"2009-05-08 14:20:15","price":11.4,"volume":3000}
{"time":"2009-05-08 14:20:15","price":11.4,"volume":8440}
{"time":"2009-05-08 14:20:22","price":11.405,"volume":13076}
{"time":"2009-05-08 14:20:22","price":11.405,"volume":2800}
{"time":"2009-05-08 14:20:22","price":11.405,"volume":1724}
{"time":"2009-05-08 14:20:22","price":11.405,"volume":7594}
{"time":"2009-05-08 14:20:23","price":11.405,"volume":14806}
{"time":"2009-05-08 14:20:23","price":11.405,"volume":3002}
{"time":"2009-05-08 14:20:23","price":11.4,"volume":1588}
{"time":"2009-05-08 14:20:23","price":11.4,"volume":20}
{"time":"2009-05-08 14:20:35","price":11.41,"volume":3562}
{"time":"2009-05-08 14:20:38","price":11.415,"volume":424}
{"time":"2009-05-08 14:20:41","price":11.425,"volume":510}
{"time":"2009-05-08 14:20:49","price":11.42,"volume":5056}
{"time":"2009-05-08 14:20:52","price":11.415,"volume":2168}
{"time":"2009-05-08 14:20:52","price":11.415,"volume":1600}
{"time":"2009-05-08 14:20:52","price":11.415,"volume":3042}
{"time":"2009-05-08 14:20:52","price":11.415,"volume":10000}
{"time":"2009-05-08 14:20:52","price":11.415,"volume":2000}
{"time":"2009-05-08 14:20:55","price":11.41,"volume":1760}
{"time":"2009-05-08 14:20:55","price":11.41,"volume":1802}
{"time":"2009-05-08 14:20:57","price":11.41,"volume":318}
{"time":"2009-05-08 14:21:06","price":11.41,"volume":2320}
{"time":"2009-05-08 14:21:14","price":11.405,"volume":600}
{"time":"2009-05-08 14:21:18","price":11.415,"volume":400}
{"time":"2009-05-08 14:21:32","price":11.405,"volume":3000}
{"time":"2009-05-08 14:21:32","price":11.405,"volume":1200}
{"time":"2009-05-08 14:21:32","price":11.405,"volume":7234}
{"time":"2009-05-08 14:21:32","price":11.405,"volume":2578}
{"time":"2009-05-08 14:21:33","price":11.405,"volume":1748}
{"time":"2009-05-08 14:21:33","price":11.405,"volume":1062}
{"time":"2009-05-08 14:21:33","price":11.405,"volume":1704}
{"time":"2009-05-08 14:21:47","price":11.415,"volume":96}
{"time":"2009-05-08 14:22:10","price":11.415,"volume":636}
{"time":"2009-05-08 14:22:10","price":11.415,"volume":210}
{"time":"2009-05-08 14:22:21","price":11.415,"volume":3790}
{"time":"2009-05-08 14:22:21","price":11.415,"volume":2000}
{"time":"2009-05-08 14:22:23","price":11.415,"volume":2994}
{"time":"2009-05-08 14:22:23","price":11.415,"volume":768}
{"time":"2009-05-08 14:22:41","price":11.425,"volume":898}
{"time":"2009-05-08 14:22:41","price":11.425,"volume":1064}
{"time":"2009-05-08 14:22:43","price":11.42,"volume":3572}
{"time":"2009-05-08 14:22:44","price":11.415,"volume":2646}
{"time":"2009-05-08 14:22:44","price":11.415,"volume":5712}
{"time":"2009-05-08 14:22:44","price":11.415,"volume":2000}
{"time":"2009-05-08 14:22:44","price":11.415,"volume":806}
{"time":"2009-05-08 14:22:44","price":11.415,"volume":4242}
{"time":"2009-05-08 14:22:49","price":11.41,"volume":1436}
{"time":"2009-05-08 14:22:49","price":11.41,"volume":400}
{"time":"2009-05-08 14:22:57","price":11.41,"volume":2000}
{"time":"2009-05-08 14:23:05","price":11.405,"volume":2000}
{"time":"2009-05-08 14:23:05","price":11.405,"volume":1000}
{"time":"2009-05-08 14:23:05","price":11.405,"volume":5560}
{"time":"2009-05-08 14:23:05","price":11.405,"volume":4440}
{"time":"2009-05-08 14:23:05","price":11.405,"volume":2604}
{"time":"2009-05-08 14:23:06","price":11.41,"volume":8000}
{"time":"2009-05-08 14:23:08","price":11.41,"volume":1102}
{"time":"2009-05-08 14:23:45","price":11.41,"volume":800}
{"time":"2009-05-08 14:24:00","price":11.41,"volume":6}
{"time":"2009-05-08 14:24:06","price":11.405,"volume":2000}
{"time":"2009-05-08 14:24:06","price":11.405,"volume":1620}
{"time":"2009-05-08 14:24:41","price":11.41,"volume":2000}
{"time":"2009-05-08 14:24:45","price":11.41,"volume":92}
{"time":"2009-05-08 14:24:45","price":11.41,"volume":1380}
{"time":"2009-05-08 14:24:59","price":11.41,"volume":200}
{"time":"2009-05-08 14:24:59","price":11.41,"volume":1084}
{"time":"2009-05-08 14:24:59","price":11.41,"volume":12900}
{"time":"2009-05-08 14:25:00","price":11.41,"volume":2342}
{"time":"2009-05-08 14:25:01","price":11.41,"volume":824}
{"time":"2009-05-08 14:25:01","price":11.405,"volume":600}
{"time":"2009-05-08 14:25:01","price":11.405,"volume":6}
{"time":"2009-05-08 14:25:22","price":11.415,"volume":10000}
{"time":"2009-05-08 14:25:22","price":11.415,"volume":2400}
{"time":"2009-05-08 14:25:46","price":11.415,"volume":1454}
{"time":"2009-05-08 14:25:46","price":11.415,"volume":3244}
{"time":"2009-05-08 14:25:50","price":11.415,"volume":5302}
{"time":"2009-05-08 14:25:50","price":11.415,"volume":7386}
{"time":"2009-05-08 14:25:50","price":11.415,"volume":2000}
{"time":"2009-05-08 14:25:50","price":11.415,"volume":2000}
{"time":"2009-05-08 14:25:50","price":11.415,"volume":1184}
{"time":"2009-05-08 14:26:14","price":11.42,"volume":2000}
{"time":"2009-05-08 14:26:15","price":11.42,"volume":4000}
{"time":"2009-05-08 14:26:15","price":11.42,"volume":428}
{"time":"2009-05-08 14:26:15","price":11.42,"volume":1390}
{"time":"2009-05-08 14:26:15","price":11.42,"volume":2880}
{"time":"2009-05-08 14:26:15","price":11.42,"volume":2980}
{"time":"2009-05-08 14:26:15","price":11.42,"volume":1210}
{"time":"2009-05-08 14:26:15","price":11.42,"volume":10000}
{"time":"2009-05-08 14:26:15","price":11.42,"volume":1892}
{"time":"2009-05-08 14:26:15","price":11.42,"volume":2290}
{"time":"2009-05-08 14:26:16","price":11.42,"volume":2148}
{"time":"2009-05-08 14:26:30","price":11.42,"volume":3852}
{"time":"2009-05-08 14:26:30","price":11.42,"volume":2760}
{"time":"2009-05-08 14:26:30","price":11.42,"volume":2000}
{"time":"2009-05-08 14:27:03","price":11.415,"volume":2500}
{"time":"2009-05-08 14:27:03","price":11.42,"volume":2000}
{"time":"2009-05-08 14:27:05","price":11.42,"volume":890}
{"time":"2009-05-08 14:27:26","price":11.42,"volume":400}
{"time":"2009-05-08 14:27:50","price":11.42,"volume":1896}
{"time":"2009-05-08 14:27:50","price":11.42,"volume":104}
{"time":"2009-05-08 14:27:50","price":11.42,"volume":2396}
{"time":"2009-05-08 14:27:50","price":11.42,"volume":604}
{"time":"2009-05-08 14:27:53","price":11.415,"volume":200}
{"time":"2009-05-08 14:28:21","price":11.42,"volume":1396}
{"time":"2009-05-08 14:28:21","price":11.42,"volume":200}
{"time":"2009-05-08 14:28:21","price":11.42,"volume":5000}
{"time":"2009-05-08 14:28:21","price":11.42,"volume":3000}
{"time":"2009-05-08 14:28:21","price":11.42,"volume":2000}
{"time":"2009-05-08 14:28:21","price":11.42,"volume":1200}
{"time":"2009-05-08 14:28:39","price":11.42,"volume":2400}
{"time":"2009-05-08 14:28:41","price":11.42,"volume":2400}
{"time":"2009-05-08 14:28:42","price":11.42,"volume":2400}
{"time":"2009-05-08 14:29:00","price":11.42,"volume":4376}
{"time":"2009-05-08 14:29:17","price":11.425,"volume":2000}
{"time":"2009-05-08 14:29:31","price":11.415,"volume":100}
{"time":"2009-05-08 14:29:31","price":11.415,"volume":2700}
{"time":"2009-05-08 14:29:31","price":11.415,"volume":386}
{"time":"2009-05-08 14:29:57","price":11.42,"volume":888}
{"time":"2009-05-08 14:30:36","price":11.42,"volume":2000}
{"time":"2009-05-08 14:30:36","price":11.42,"volume":1958}
{"time":"2009-05-08 14:30:36","price":11.42,"volume":8054}
{"time":"2009-05-08 14:33:12","price":11.42,"volume":2000}
{"time":"2009-05-08 14:33:12","price":11.42,"volume":972}
{"time":"2009-05-08 14:33:12","price":11.42,"volume":1400}
{"time":"2009-05-08 14:33:12","price":11.42,"volume":200}
{"time":"2009-05-08 14:33:12","price":11.42,"volume":13812}
{"time":"2009-05-08 14:33:12","price":11.42,"volume":2000}
{"time":"2009-05-08 14:33:12","price":11.42,"volume":416}
{"time":"2009-05-08 14:33:12","price":11.42,"volume":584}
{"time":"2009-05-08 14:33:12","price":11.42,"volume":2342}
{"time":"2009-05-08 14:33:44","price":11.415,"volume":2780}
{"time":"2009-05-08 14:33:54","price":11.41,"volume":2000}
{"time":"2009-05-08 14:33:54","price":11.41,"volume":1000}
{"time":"2009-05-08 14:33:54","price":11.41,"volume":1000}
{"time":"2009-05-08 14:33:54","price":11.41,"volume":2120}
{"time":"2009-05-08 14:34:20","price":11.405,"volume":2000}
{"time":"2009-05-08 14:34:20","price":11.405,"volume":1000}
{"time":"2009-05-08 14:34:22","price":11.405,"volume":2000}
{"time":"2009-05-08 14:34:22","price":11.4,"volume":10900}
{"time":"2009-05-08 14:34:40","price":11.405,"volume":2440}
{"time":"2009-05-08 14:34:40","price":11.405,"volume":360}
{"time":"2009-05-08 14:34:40","price":11.405,"volume":1060}
{"time":"2009-05-08 14:34:40","price":11.405,"volume":360}
{"time":"2009-05-08 14:34:40","price":11.405,"volume":400}
{"time":"2009-05-08 14:34:44","price":11.405,"volume":620}
{"time":"2009-05-08 14:34:44","price":11.405,"volume":662}
{"time":"2009-05-08 14:34:44","price":11.405,"volume":8968}
{"time":"2009-05-08 14:35:36","price":11.405,"volume":2000}
{"time":"2009-05-08 14:35:54","price":11.4,"volume":3042}
{"time":"2009-05-08 14:35:54","price":11.4,"volume":2536}
{"time":"2009-05-08 14:35:54","price":11.4,"volume":2000}
{"time":"2009-05-08 14:35:54","price":11.4,"volume":1000}
{"time":"2009-05-08 14:35:54","price":11.4,"volume":22000}
{"time":"2009-05-08 14:35:54","price":11.4,"volume":10000}
{"time":"2009-05-08 14:35:54","price":11.4,"volume":200}
{"time":"2009-05-08 14:35:54","price":11.4,"volume":42800}
{"time":"2009-05-08 14:35:54","price":11.4,"volume":4968}
{"time":"2009-05-08 14:35:54","price":11.4,"volume":30800}
{"time":"2009-05-08 14:35:54","price":11.4,"volume":2242}
{"time":"2009-05-08 14:35:59","price":11.405,"volume":2600}
{"time":"2009-05-08 14:35:59","price":11.405,"volume":2334}
{"time":"2009-05-08 14:36:09","price":11.405,"volume":1206}
{"time":"2009-05-08 14:36:14","price":11.41,"volume":2810}
{"time":"2009-05-08 14:36:14","price":11.41,"volume":1124}
{"time":"2009-05-08 14:36:22","price":11.41,"volume":1600}
{"time":"2009-05-08 14:36:22","price":11.41,"volume":2600}
{"time":"2009-05-08 14:36:49","price":11.42,"volume":210}
{"time":"2009-05-08 14:37:07","price":11.415,"volume":2000}
{"time":"2009-05-08 14:37:30","price":11.415,"volume":18}
{"time":"2009-05-08 14:37:43","price":11.415,"volume":2834}
{"time":"2009-05-08 14:37:43","price":11.415,"volume":2166}
{"time":"2009-05-08 14:37:57","price":11.415,"volume":10184}
{"time":"2009-05-08 14:37:57","price":11.415,"volume":1200}
{"time":"2009-05-08 14:38:25","price":11.415,"volume":1900}
{"time":"2009-05-08 14:38:25","price":11.415,"volume":1008}
{"time":"2009-05-08 14:38:39","price":11.415,"volume":480}
{"time":"2009-05-08 14:39:03","price":11.42,"volume":5000}
{"time":"2009-05-08 14:39:03","price":11.42,"volume":700}
{"time":"2009-05-08 14:39:03","price":11.415,"volume":20000}
{"time":"2009-05-08 14:39:03","price":11.415,"volume":4048}
{"time":"2009-05-08 14:39:45","price":11.41,"volume":400}
{"time":"2009-05-08 14:40:34","price":11.415,"volume":3582}
{"time":"2009-05-08 14:40:34","price":11.41,"volume":3600}
{"time":"2009-05-08 14:40:34","price":11.41,"volume":500}
{"time":"2009-05-08 14:40:34","price":11.41,"volume":2000}
{"time":"2009-05-08 14:40:34","price":11.41,"volume":3218}
{"time":"2009-05-08 14:40:36","price":11.415,"volume":1068}
{"time":"2009-05-08 14:40:38","price":11.42,"volume":1600}
{"time":"2009-05-08 14:40:41","price":11.42,"volume":1000}
{"time":"2009-05-08 14:40:50","price":11.42,"volume":200}
{"time":"2009-05-08 14:41:05","price":11.415,"volume":532}
{"time":"2009-05-08 14:41:07","price":11.415,"volume":482}
{"time":"2009-05-08 14:41:17","price":11.41,"volume":2192}
{"time":"2009-05-08 14:41:24","price":11.415,"volume":1800}
{"time":"2009-05-08 14:41:47","price":11.41,"volume":3094}
{"time":"2009-05-08 14:41:49","price":11.41,"volume":3094}
{"time":"2009-05-08 14:41:51","price":11.41,"volume":902}
{"time":"2009-05-08 14:43:03","price":11.415,"volume":8200}
{"time":"2009-05-08 14:43:03","price":11.415,"volume":964}
{"time":"2009-05-08 14:43:03","price":11.415,"volume":10606}
{"time":"2009-05-08 14:43:03","price":11.415,"volume":2000}
{"time":"2009-05-08 14:43:03","price":11.415,"volume":1192}
{"time":"2009-05-08 14:43:03","price":11.415,"volume":1600}
{"time":"2009-05-08 14:43:03","price":11.41,"volume":4814}
{"time":"2009-05-08 14:43:03","price":11.41,"volume":1000}
{"time":"2009-05-08 14:43:03","price":11.41,"volume":1600}
{"time":"2009-05-08 14:43:03","price":11.41,"volume":986}
{"time":"2009-05-08 14:43:08","price":11.415,"volume":1930}
{"time":"2009-05-08 14:43:08","price":11.415,"volume":2000}
{"time":"2009-05-08 14:43:18","price":11.41,"volume":14}
{"time":"2009-05-08 14:43:18","price":11.41,"volume":1986}
{"time":"2009-05-08 14:43:21","price":11.41,"volume":4344}
{"time":"2009-05-08 14:43:21","price":11.41,"volume":1986}
{"time":"2009-05-08 14:43:21","price":11.41,"volume":1776}
{"time":"2009-05-08 14:43:21","price":11.41,"volume":1894}
{"time":"2009-05-08 14:43:56","price":11.415,"volume":378}
{"time":"2009-05-08 14:44:09","price":11.415,"volume":8276}
{"time":"2009-05-08 14:44:10","price":11.415,"volume":1346}
{"time":"2009-05-08 14:44:10","price":11.415,"volume":13608}
{"time":"2009-05-08 14:44:16","price":11.415,"volume":1918}
{"time":"2009-05-08 14:44:16","price":11.415,"volume":1918}
{"time":"2009-05-08 14:44:16","price":11.41,"volume":2000}
{"time":"2009-05-08 14:44:16","price":11.41,"volume":1000}
{"time":"2009-05-08 14:44:16","price":11.41,"volume":2844}
{"time":"2009-05-08 14:44:16","price":11.41,"volume":5138}
{"time":"2009-05-08 14:45:10","price":11.42,"volume":400}
{"time":"2009-05-08 14:45:49","price":11.415,"volume":200}
{"time":"2009-05-08 14:45:49","price":11.415,"volume":264}
{"time":"2009-05-08 14:45:49","price":11.415,"volume":184}
{"time":"2009-05-08 14:45:49","price":11.415,"volume":4016}
{"time":"2009-05-08 14:45:49","price":11.415,"volume":1552}
{"time":"2009-05-08 14:45:55","price":11.41,"volume":720}
{"time":"2009-05-08 14:46:34","price":11.41,"volume":200}
{"time":"2009-05-08 14:47:03","price":11.415,"volume":2000}
{"time":"2009-05-08 14:47:03","price":11.415,"volume":1000}
{"time":"2009-05-08 14:47:18","price":11.415,"volume":3368}
{"time":"2009-05-08 14:47:40","price":11.42,"volume":10}
{"time":"2009-05-08 14:47:42","price":11.42,"volume":920}
{"time":"2009-05-08 14:47:42","price":11.42,"volume":144}
{"time":"2009-05-08 14:48:55","price":11.42,"volume":2000}
{"time":"2009-05-08 14:49:37","price":11.42,"volume":9690}
{"time":"2009-05-08 14:49:37","price":11.42,"volume":1400}
{"time":"2009-05-08 14:49:37","price":11.42,"volume":422}
{"time":"2009-05-08 14:49:37","price":11.42,"volume":2026}
{"time":"2009-05-08 14:49:37","price":11.42,"volume":2262}
{"time":"2009-05-08 14:49:37","price":11.42,"volume":20000}
{"time":"2009-05-08 14:49:37","price":11.42,"volume":652}
{"time":"2009-05-08 14:49:37","price":11.42,"volume":1184}
{"time":"2009-05-08 14:49:37","price":11.42,"volume":10}
{"time":"2009-05-08 14:49:37","price":11.42,"volume":1600}
{"time":"2009-05-08 14:49:37","price":11.42,"volume":12900}
{"time":"2009-05-08 14:49:37","price":11.42,"volume":300}
{"time":"2009-05-08 14:49:38","price":11.42,"volume":2742}
{"time":"2009-05-08 14:49:39","price":11.42,"volume":5000}
{"time":"2009-05-08 14:49:40","price":11.42,"volume":5000}
{"time":"2009-05-08 14:50:25","price":11.42,"volume":3948}
{"time":"2009-05-08 14:50:29","price":11.42,"volume":6000}
{"time":"2009-05-08 14:50:43","price":11.415,"volume":3000}
{"time":"2009-05-08 14:50:43","price":11.415,"volume":1000}
{"time":"2009-05-08 14:50:43","price":11.415,"volume":12000}
{"time":"2009-05-08 14:50:43","price":11.415,"volume":2612}
{"time":"2009-05-08 14:50:52","price":11.41,"volume":3942}
{"time":"2009-05-08 14:50:52","price":11.41,"volume":254}
{"time":"2009-05-08 14:50:57","price":11.41,"volume":2446}
{"time":"2009-05-08 14:50:57","price":11.41,"volume":2000}
{"time":"2009-05-08 14:50:58","price":11.41,"volume":2000}
{"time":"2009-05-08 14:50:58","price":11.41,"volume":2446}
{"time":"2009-05-08 14:50:58","price":11.41,"volume":2000}
{"time":"2009-05-08 14:50:58","price":11.41,"volume":258}
{"time":"2009-05-08 14:50:58","price":11.41,"volume":2000}
{"time":"2009-05-08 14:50:58","price":11.41,"volume":4136}
{"time":"2009-05-08 14:50:58","price":11.41,"volume":2000}
{"time":"2009-05-08 14:50:58","price":11.41,"volume":664}
{"time":"2009-05-08 14:50:58","price":11.41,"volume":2000}
{"time":"2009-05-08 14:50:58","price":11.41,"volume":496}
{"time":"2009-05-08 14:50:59","price":11.41,"volume":680}
{"time":"2009-05-08 14:51:13","price":11.41,"volume":200}
{"time":"2009-05-08 14:51:15","price":11.41,"volume":1750}
{"time":"2009-05-08 14:51:16","price":11.41,"volume":4000}
{"time":"2009-05-08 14:51:37","price":11.41,"volume":1952}
{"time":"2009-05-08 14:52:01","price":11.415,"volume":31638}
{"time":"2009-05-08 14:52:01","price":11.415,"volume":8362}
{"time":"2009-05-08 14:52:01","price":11.415,"volume":15360}
{"time":"2009-05-08 14:52:01","price":11.415,"volume":1192}
{"time":"2009-05-08 14:52:58","price":11.415,"volume":4}
{"time":"2009-05-08 14:53:19","price":11.415,"volume":4246}
{"time":"2009-05-08 14:53:19","price":11.415,"volume":1022}
{"time":"2009-05-08 14:53:19","price":11.415,"volume":172}
{"time":"2009-05-08 14:53:19","price":11.415,"volume":128}
{"time":"2009-05-08 14:53:19","price":11.415,"volume":174}
{"time":"2009-05-08 14:53:19","price":11.415,"volume":240}
{"time":"2009-05-08 14:53:19","price":11.415,"volume":2256}
{"time":"2009-05-08 14:53:19","price":11.415,"volume":144}
{"time":"2009-05-08 14:53:20","price":11.415,"volume":1918}
{"time":"2009-05-08 14:53:20","price":11.415,"volume":2552}
{"time":"2009-05-08 14:53:20","price":11.415,"volume":180}
{"time":"2009-05-08 14:53:20","price":11.415,"volume":220}
{"time":"2009-05-08 14:53:22","price":11.415,"volume":14}
{"time":"2009-05-08 14:53:22","price":11.41,"volume":200}
{"time":"2009-05-08 14:53:22","price":11.41,"volume":2000}
{"time":"2009-05-08 14:53:22","price":11.41,"volume":10686}
{"time":"2009-05-08 14:53:35","price":11.41,"volume":2000}
{"time":"2009-05-08 14:53:35","price":11.41,"volume":200}
{"time":"2009-05-08 14:53:51","price":11.415,"volume":200}
{"time":"2009-05-08 14:53:58","price":11.41,"volume":3358}
{"time":"2009-05-08 14:54:30","price":11.41,"volume":200}
{"time":"2009-05-08 14:54:48","price":11.41,"volume":1000}
{"time":"2009-05-08 14:54:48","price":11.41,"volume":2600}
{"time":"2009-05-08 14:54:48","price":11.41,"volume":2000}
{"time":"2009-05-08 14:54:48","price":11.41,"volume":1000}
{"time":"2009-05-08 14:54:53","price":11.41,"volume":1000}
{"time":"2009-05-08 14:55:23","price":11.415,"volume":40}
{"time":"2009-05-08 14:55:47","price":11.41,"volume":1000}
{"time":"2009-05-08 14:55:47","price":11.41,"volume":140}
{"time":"2009-05-08 14:55:47","price":11.41,"volume":2000}
{"time":"2009-05-08 14:55:47","price":11.41,"volume":1000}
{"time":"2009-05-08 14:55:55","price":11.405,"volume":13860}
{"time":"2009-05-08 14:55:55","price":11.405,"volume":2000}
{"time":"2009-05-08 14:55:55","price":11.405,"volume":1000}
{"time":"2009-05-08 14:55:55","price":11.405,"volume":4000}
{"time":"2009-05-08 14:55:55","price":11.405,"volume":4000}
{"time":"2009-05-08 14:55:55","price":11.405,"volume":1710}
{"time":"2009-05-08 14:56:15","price":11.41,"volume":200}
{"time":"2009-05-08 14:56:18","price":11.41,"volume":2624}
{"time":"2009-05-08 14:56:18","price":11.41,"volume":2000}
{"time":"2009-05-08 14:56:18","price":11.41,"volume":3000}
{"time":"2009-05-08 14:56:18","price":11.41,"volume":2012}
{"time":"2009-05-08 14:56:18","price":11.41,"volume":1600}
{"time":"2009-05-08 14:56:18","price":11.41,"volume":40000}
{"time":"2009-05-08 14:56:18","price":11.41,"volume":2784}
{"time":"2009-05-08 14:56:18","price":11.41,"volume":1000}
{"time":"2009-05-08 14:56:19","price":11.41,"volume":2012}
{"time":"2009-05-08 14:56:19","price":11.41,"volume":1188}
{"time":"2009-05-08 14:56:28","price":11.41,"volume":2012}
{"time":"2009-05-08 14:56:31","price":11.41,"volume":2786}
{"time":"2009-05-08 14:56:55","price":11.41,"volume":3942}
{"time":"2009-05-08 14:56:57","price":11.415,"volume":1400}
{"time":"2009-05-08 14:57:10","price":11.41,"volume":1600}
{"time":"2009-05-08 14:57:33","price":11.415,"volume":2000}
{"time":"2009-05-08 14:57:33","price":11.415,"volume":1800}
{"time":"2009-05-08 14:58:16","price":11.42,"volume":16828}
{"time":"2009-05-08 14:58:16","price":11.42,"volume":2000}
{"time":"2009-05-08 14:58:16","price":11.42,"volume":1000}
{"time":"2009-05-08 14:58:16","price":11.42,"volume":20000}
{"time":"2009-05-08 14:58:16","price":11.42,"volume":1322}
{"time":"2009-05-08 14:58:16","price":11.42,"volume":3876}
{"time":"2009-05-08 14:58:16","price":11.42,"volume":9432}
{"time":"2009-05-08 14:58:16","price":11.42,"volume":3468}
{"time":"2009-05-08 14:58:25","price":11.425,"volume":200}
{"time":"2009-05-08 14:58:25","price":11.42,"volume":480}
{"time":"2009-05-08 14:59:55","price":11.42,"volume":480}
{"time":"2009-05-08 15:00:06","price":11.42,"volume":6876}
{"time":"2009-05-08 15:00:06","price":11.42,"volume":6716}
{"time":"2009-05-08 15:00:08","price":11.42,"volume":2230}
{"time":"2009-05-08 15:00:12","price":11.42,"volume":600}
{"time":"2009-05-08 15:00:13","price":11.42,"volume":200}
{"time":"2009-05-08 15:00:13","price":11.42,"volume":1440}
{"time":"2009-05-08 15:00:15","price":11.42,"volume":600}
{"time":"2009-05-08 15:00:17","price":11.42,"volume":2168}
{"time":"2009-05-08 15:00:22","price":11.425,"volume":3000}
{"time":"2009-05-08 15:00:22","price":11.425,"volume":2302}
{"time":"2009-05-08 15:00:36","price":11.425,"volume":4498}
{"time":"2009-05-08 15:00:36","price":11.425,"volume":2000}
{"time":"2009-05-08 15:00:36","price":11.425,"volume":3502}
{"time":"2009-05-08 15:00:37","price":11.425,"volume":16498}
{"time":"2009-05-08 15:00:37","price":11.425,"volume":5002}
{"time":"2009-05-08 15:00:37","price":11.425,"volume":8500}
{"time":"2009-05-08 15:00:37","price":11.425,"volume":1500}
{"time":"2009-05-08 15:00:37","price":11.425,"volume":11612}
{"time":"2009-05-08 15:00:37","price":11.425,"volume":2000}
{"time":"2009-05-08 15:00:37","price":11.425,"volume":4888}
{"time":"2009-05-08 15:01:01","price":11.425,"volume":9750}
{"time":"2009-05-08 15:01:09","price":11.425,"volume":250}
{"time":"2009-05-08 15:01:09","price":11.425,"volume":550}
{"time":"2009-05-08 15:01:09","price":11.425,"volume":1000}
{"time":"2009-05-08 15:01:09","price":11.425,"volume":9000}
{"time":"2009-05-08 15:01:09","price":11.425,"volume":564}
{"time":"2009-05-08 15:01:09","price":11.425,"volume":3000}
{"time":"2009-05-08 15:01:09","price":11.425,"volume":8738}
{"time":"2009-05-08 15:01:10","price":11.425,"volume":8698}
{"time":"2009-05-08 15:01:11","price":11.425,"volume":2002}
{"time":"2009-05-08 15:01:12","price":11.42,"volume":936}
{"time":"2009-05-08 15:01:12","price":11.42,"volume":424}
{"time":"2009-05-08 15:01:12","price":11.42,"volume":2474}
{"time":"2009-05-08 15:01:12","price":11.42,"volume":1062}
{"time":"2009-05-08 15:01:14","price":11.42,"volume":5600}
{"time":"2009-05-08 15:01:14","price":11.42,"volume":4864}
{"time":"2009-05-08 15:01:22","price":11.425,"volume":2000}
{"time":"2009-05-08 15:01:22","price":11.425,"volume":7308}
{"time":"2009-05-08 15:01:44","price":11.42,"volume":4000}
{"time":"2009-05-08 15:01:44","price":11.42,"volume":3032}
{"time":"2009-05-08 15:01:44","price":11.42,"volume":2000}
{"time":"2009-05-08 15:01:44","price":11.42,"volume":10968}
{"time":"2009-05-08 15:01:44","price":11.42,"volume":6044}
{"time":"2009-05-08 15:01:44","price":11.42,"volume":3916}
{"time":"2009-05-08 15:01:54","price":11.42,"volume":38}
{"time":"2009-05-08 15:02:02","price":11.415,"volume":10000}
{"time":"2009-05-08 15:02:02","price":11.425,"volume":9164}
{"time":"2009-05-08 15:02:09","price":11.42,"volume":20000}
{"time":"2009-05-08 15:02:09","price":11.42,"volume":3000}
{"time":"2009-05-08 15:02:10","price":11.425,"volume":300}
{"time":"2009-05-08 15:02:13","price":11.425,"volume":7922}
{"time":"2009-05-08 15:02:24","price":11.425,"volume":2000}
{"time":"2009-05-08 15:02:24","price":11.425,"volume":8734}
{"time":"2009-05-08 15:02:24","price":11.425,"volume":1984}
{"time":"2009-05-08 15:02:24","price":11.425,"volume":2588}
{"time":"2009-05-08 15:02:24","price":11.425,"volume":2238}
{"time":"2009-05-08 15:02:50","price":11.43,"volume":200}
{"time":"2009-05-08 15:02:50","price":11.43,"volume":9430}
{"time":"2009-05-08 15:02:50","price":11.43,"volume":5034}
{"time":"2009-05-08 15:02:50","price":11.43,"volume":2380}
{"time":"2009-05-08 15:02:50","price":11.43,"volume":652}
{"time":"2009-05-08 15:02:50","price":11.43,"volume":2854}
{"time":"2009-05-08 15:02:52","price":11.43,"volume":2030}
{"time":"2009-05-08 15:02:52","price":11.43,"volume":180}
{"time":"2009-05-08 15:02:52","price":11.43,"volume":1358}
{"time":"2009-05-08 15:02:55","price":11.425,"volume":1800}
{"time":"2009-05-08 15:02:55","price":11.42,"volume":1400}
{"time":"2009-05-08 15:02:55","price":11.42,"volume":9700}
{"time":"2009-05-08 15:02:56","price":11.43,"volume":642}
{"time":"2009-05-08 15:02:56","price":11.43,"volume":2000}
{"time":"2009-05-08 15:02:56","price":11.43,"volume":1280}
{"time":"2009-05-08 15:02:56","price":11.43,"volume":1222}
{"time":"2009-05-08 15:02:56","price":11.43,"volume":1896}
{"time":"2009-05-08 15:02:56","price":11.43,"volume":164}
{"time":"2009-05-08 15:03:00","price":11.435,"volume":2000}
{"time":"2009-05-08 15:03:00","price":11.435,"volume":4918}
{"time":"2009-05-08 15:03:02","price":11.43,"volume":20000}
{"time":"2009-05-08 15:03:04","price":11.435,"volume":5082}
{"time":"2009-05-08 15:03:04","price":11.435,"volume":1400}
{"time":"2009-05-08 15:03:04","price":11.435,"volume":14264}
{"time":"2009-05-08 15:03:04","price":11.435,"volume":1000}
{"time":"2009-05-08 15:03:04","price":11.435,"volume":1000}
{"time":"2009-05-08 15:03:04","price":11.435,"volume":1000}
{"time":"2009-05-08 15:03:04","price":11.435,"volume":2666}
{"time":"2009-05-08 15:03:04","price":11.435,"volume":278}
{"time":"2009-05-08 15:03:04","price":11.435,"volume":2666}
{"time":"2009-05-08 15:03:10","price":11.44,"volume":5000}
{"time":"2009-05-08 15:03:10","price":11.44,"volume":3820}
{"time":"2009-05-08 15:03:11","price":11.44,"volume":36180}
{"time":"2009-05-08 15:03:11","price":11.44,"volume":2000}
{"time":"2009-05-08 15:03:11","price":11.44,"volume":2000}
{"time":"2009-05-08 15:03:11","price":11.44,"volume":1400}
{"time":"2009-05-08 15:03:11","price":11.44,"volume":1452}
{"time":"2009-05-08 15:03:11","price":11.44,"volume":1548}
{"time":"2009-05-08 15:03:11","price":11.44,"volume":2318}
{"time":"2009-05-08 15:03:11","price":11.44,"volume":1100}
{"time":"2009-05-08 15:03:12","price":11.44,"volume":200}
{"time":"2009-05-08 15:03:20","price":11.445,"volume":5212}
{"time":"2009-05-08 15:03:20","price":11.445,"volume":5000}
{"time":"2009-05-08 15:03:20","price":11.445,"volume":4390}
{"time":"2009-05-08 15:03:24","price":11.445,"volume":398}
{"time":"2009-05-08 15:03:24","price":11.445,"volume":1962}
{"time":"2009-05-08 15:03:24","price":11.445,"volume":1676}
{"time":"2009-05-08 15:03:24","price":11.445,"volume":600}
{"time":"2009-05-08 15:03:26","price":11.45,"volume":20000}
{"time":"2009-05-08 15:03:26","price":11.45,"volume":20000}
{"time":"2009-05-08 15:03:27","price":11.445,"volume":2892}
{"time":"2009-05-08 15:03:29","price":11.445,"volume":1428}
{"time":"2009-05-08 15:03:29","price":11.44,"volume":5686}
{"time":"2009-05-08 15:03:29","price":11.44,"volume":2000}
{"time":"2009-05-08 15:03:29","price":11.44,"volume":17646}
{"time":"2009-05-08 15:03:29","price":11.44,"volume":1970}
{"time":"2009-05-08 15:03:30","price":11.445,"volume":9674}
{"time":"2009-05-08 15:03:31","price":11.445,"volume":10272}
{"time":"2009-05-08 15:03:33","price":11.435,"volume":1746}
{"time":"2009-05-08 15:03:38","price":11.43,"volume":4000}
{"time":"2009-05-08 15:03:38","price":11.43,"volume":190}
{"time":"2009-05-08 15:03:38","price":11.43,"volume":206}
{"time":"2009-05-08 15:03:38","price":11.43,"volume":212}
{"time":"2009-05-08 15:03:39","price":11.425,"volume":2824}
{"time":"2009-05-08 15:03:40","price":11.42,"volume":1836}
{"time":"2009-05-08 15:03:41","price":11.425,"volume":2000}
{"time":"2009-05-08 15:03:51","price":11.43,"volume":2000}
{"time":"2009-05-08 15:03:51","price":11.43,"volume":2240}
{"time":"2009-05-08 15:03:56","price":11.435,"volume":2000}
{"time":"2009-05-08 15:03:59","price":11.43,"volume":6000}
{"time":"2009-05-08 15:04:02","price":11.435,"volume":2850}
{"time":"2009-05-08 15:04:02","price":11.435,"volume":2000}
{"time":"2009-05-08 15:04:02","price":11.435,"volume":4996}
{"time":"2009-05-08 15:04:42","price":11.435,"volume":302}
{"time":"2009-05-08 15:04:42","price":11.435,"volume":3936}
{"time":"2009-05-08 15:04:42","price":11.435,"volume":1064}
{"time":"2009-05-08 15:04:42","price":11.435,"volume":2600}
{"time":"2009-05-08 15:04:42","price":11.435,"volume":2000}
{"time":"2009-05-08 15:04:45","price":11.435,"volume":3884}
{"time":"2009-05-08 15:04:50","price":11.43,"volume":1000}
{"time":"2009-05-08 15:04:53","price":11.425,"volume":1600}
{"time":"2009-05-08 15:05:28","price":11.43,"volume":1000}
{"time":"2009-05-08 15:05:35","price":11.435,"volume":2000}
{"time":"2009-05-08 15:05:35","price":11.435,"volume":1418}
{"time":"2009-05-08 15:06:01","price":11.425,"volume":1000}
{"time":"2009-05-08 15:06:01","price":11.425,"volume":4218}
{"time":"2009-05-08 15:06:01","price":11.43,"volume":884}
{"time":"2009-05-08 15:06:27","price":11.425,"volume":400}
{"time":"2009-05-08 15:06:43","price":11.43,"volume":240}
{"time":"2009-05-08 15:07:16","price":11.425,"volume":8730}
{"time":"2009-05-08 15:07:16","price":11.43,"volume":2894}
{"time":"2009-05-08 15:07:16","price":11.425,"volume":1270}
{"time":"2009-05-08 15:07:19","price":11.42,"volume":100}
{"time":"2009-05-08 15:07:19","price":11.42,"volume":264}
{"time":"2009-05-08 15:07:26","price":11.425,"volume":906}
{"time":"2009-05-08 15:07:47","price":11.415,"volume":1852}
{"time":"2009-05-08 15:07:47","price":11.415,"volume":32148}
{"time":"2009-05-08 15:07:47","price":11.42,"volume":6980}
{"time":"2009-05-08 15:07:47","price":11.42,"volume":5920}
{"time":"2009-05-08 15:07:47","price":11.42,"volume":2000}
{"time":"2009-05-08 15:07:47","price":11.42,"volume":588}
{"time":"2009-05-08 15:07:48","price":11.415,"volume":500}
{"time":"2009-05-08 15:07:49","price":11.415,"volume":3000}
{"time":"2009-05-08 15:07:50","price":11.415,"volume":2400}
{"time":"2009-05-08 15:07:50","price":11.415,"volume":9678}
{"time":"2009-05-08 15:07:52","price":11.415,"volume":214}
{"time":"2009-05-08 15:07:57","price":11.42,"volume":1222}
{"time":"2009-05-08 15:08:16","price":11.43,"volume":800}
{"time":"2009-05-08 15:08:29","price":11.42,"volume":800}
{"time":"2009-05-08 15:08:50","price":11.43,"volume":220}
{"time":"2009-05-08 15:08:50","price":11.43,"volume":5642}
{"time":"2009-05-08 15:08:51","price":11.425,"volume":1800}
{"time":"2009-05-08 15:08:52","price":11.425,"volume":1200}
{"time":"2009-05-08 15:09:00","price":11.425,"volume":2000}
{"time":"2009-05-08 15:09:01","price":11.425,"volume":2000}
{"time":"2009-05-08 15:09:01","price":11.425,"volume":990}
{"time":"2009-05-08 15:09:21","price":11.425,"volume":2000}
{"time":"2009-05-08 15:09:21","price":11.425,"volume":2048}
{"time":"2009-05-08 15:09:21","price":11.425,"volume":840}
{"time":"2009-05-08 15:09:21","price":11.425,"volume":288}
{"time":"2009-05-08 15:09:21","price":11.425,"volume":5664}
{"time":"2009-05-08 15:09:22","price":11.425,"volume":536}
{"time":"2009-05-08 15:09:31","price":11.42,"volume":1600}
{"time":"2009-05-08 15:10:56","price":11.425,"volume":2836}
{"time":"2009-05-08 15:11:35","price":11.425,"volume":4244}
{"time":"2009-05-08 15:11:35","price":11.425,"volume":7702}
{"time":"2009-05-08 15:11:35","price":11.43,"volume":580}
{"time":"2009-05-08 15:11:35","price":11.43,"volume":1430}
{"time":"2009-05-08 15:11:38","price":11.425,"volume":1232}
{"time":"2009-05-08 15:11:43","price":11.42,"volume":1232}
{"time":"2009-05-08 15:11:45","price":11.425,"volume":2436}
{"time":"2009-05-08 15:11:45","price":11.42,"volume":168}
{"time":"2009-05-08 15:11:45","price":11.42,"volume":260}
{"time":"2009-05-08 15:11:45","price":11.42,"volume":190}
{"time":"2009-05-08 15:11:45","price":11.42,"volume":238}
{"time":"2009-05-08 15:11:45","price":11.42,"volume":206}
{"time":"2009-05-08 15:11:45","price":11.42,"volume":196}
{"time":"2009-05-08 15:11:45","price":11.42,"volume":286}
{"time":"2009-05-08 15:11:50","price":11.42,"volume":1026}
{"time":"2009-05-08 15:11:55","price":11.43,"volume":1000}
{"time":"2009-05-08 15:12:25","price":11.42,"volume":12900}
{"time":"2009-05-08 15:12:58","price":11.425,"volume":1222}
{"time":"2009-05-08 15:14:17","price":11.425,"volume":1836}
{"time":"2009-05-08 15:14:17","price":11.425,"volume":2292}
{"time":"2009-05-08 15:14:17","price":11.425,"volume":5646}
{"time":"2009-05-08 15:14:18","price":11.425,"volume":1600}
{"time":"2009-05-08 15:14:19","price":11.425,"volume":952}
{"time":"2009-05-08 15:14:19","price":11.425,"volume":2440}
{"time":"2009-05-08 15:14:24","price":11.43,"volume":300}
{"time":"2009-05-08 15:15:04","price":11.425,"volume":1000}
{"time":"2009-05-08 15:15:09","price":11.425,"volume":2400}
{"time":"2009-05-08 15:15:15","price":11.43,"volume":3326}
{"time":"2009-05-08 15:15:35","price":11.425,"volume":2934}
{"time":"2009-05-08 15:16:16","price":11.43,"volume":11374}
{"time":"2009-05-08 15:16:16","price":11.43,"volume":1000}
{"time":"2009-05-08 15:16:16","price":11.43,"volume":1000}
{"time":"2009-05-08 15:16:16","price":11.43,"volume":1000}
{"time":"2009-05-08 15:16:16","price":11.43,"volume":1000}
{"time":"2009-05-08 15:16:16","price":11.43,"volume":626}
{"time":"2009-05-08 15:16:16","price":11.43,"volume":1388}
{"time":"2009-05-08 15:16:16","price":11.43,"volume":424}
{"time":"2009-05-08 15:16:16","price":11.43,"volume":5116}
{"time":"2009-05-08 15:16:16","price":11.43,"volume":9072}
{"time":"2009-05-08 15:16:16","price":11.43,"volume":306}
{"time":"2009-05-08 15:16:16","price":11.43,"volume":3222}
{"time":"2009-05-08 15:16:16","price":11.43,"volume":10000}
{"time":"2009-05-08 15:16:19","price":11.425,"volume":1566}
{"time":"2009-05-08 15:16:26","price":11.43,"volume":2778}
{"time":"2009-05-08 15:16:26","price":11.43,"volume":2664}
{"time":"2009-05-08 15:16:26","price":11.43,"volume":1702}
{"time":"2009-05-08 15:16:37","price":11.43,"volume":4488}
{"time":"2009-05-08 15:16:37","price":11.43,"volume":2000}
{"time":"2009-05-08 15:16:37","price":11.43,"volume":4004}
{"time":"2009-05-08 15:16:37","price":11.43,"volume":2326}
{"time":"2009-05-08 15:16:37","price":11.43,"volume":1670}
{"time":"2009-05-08 15:16:39","price":11.43,"volume":7100}
{"time":"2009-05-08 15:16:52","price":11.425,"volume":50}
{"time":"2009-05-08 15:18:13","price":11.425,"volume":2324}
{"time":"2009-05-08 15:18:13","price":11.425,"volume":2000}
{"time":"2009-05-08 15:18:13","price":11.425,"volume":1000}
{"time":"2009-05-08 15:18:13","price":11.425,"volume":44676}
{"time":"2009-05-08 15:18:13","price":11.43,"volume":2000}
{"time":"2009-05-08 15:18:13","price":11.43,"volume":1894}
{"time":"2009-05-08 15:18:14","price":11.425,"volume":7936}
{"time":"2009-05-08 15:18:14","price":11.425,"volume":2354}
{"time":"2009-05-08 15:18:14","price":11.425,"volume":5238}
{"time":"2009-05-08 15:18:20","price":11.425,"volume":5000}
{"time":"2009-05-08 15:18:20","price":11.425,"volume":1552}
{"time":"2009-05-08 15:18:22","price":11.425,"volume":3194}
{"time":"2009-05-08 15:18:23","price":11.425,"volume":3826}
{"time":"2009-05-08 15:18:23","price":11.425,"volume":2000}
{"time":"2009-05-08 15:18:25","price":11.425,"volume":600}
{"time":"2009-05-08 15:18:56","price":11.42,"volume":8000}
{"time":"2009-05-08 15:18:58","price":11.43,"volume":960}
{"time":"2009-05-08 15:18:58","price":11.43,"volume":8514}
{"time":"2009-05-08 15:19:10","price":11.42,"volume":3162}
{"time":"2009-05-08 15:19:10","price":11.42,"volume":23626}
{"time":"2009-05-08 15:19:11","price":11.42,"volume":5212}
{"time":"2009-05-08 15:19:11","price":11.42,"volume":2200}
{"time":"2009-05-08 15:19:11","price":11.425,"volume":2784}
{"time":"2009-05-08 15:19:13","price":11.415,"volume":100}
{"time":"2009-05-08 15:19:13","price":11.415,"volume":2500}
{"time":"2009-05-08 15:19:13","price":11.415,"volume":600}
{"time":"2009-05-08 15:19:15","price":11.415,"volume":11254}
{"time":"2009-05-08 15:19:15","price":11.415,"volume":6238}
{"time":"2009-05-08 15:19:16","price":11.415,"volume":2508}
{"time":"2009-05-08 15:19:20","price":11.415,"volume":1244}
{"time":"2009-05-08 15:19:20","price":11.415,"volume":5970}
{"time":"2009-05-08 15:19:21","price":11.42,"volume":1600}
{"time":"2009-05-08 15:19:33","price":11.42,"volume":11622}
{"time":"2009-05-08 15:19:34","price":11.42,"volume":4246}
{"time":"2009-05-08 15:19:34","price":11.425,"volume":4000}
{"time":"2009-05-08 15:19:34","price":11.425,"volume":4612}
{"time":"2009-05-08 15:19:34","price":11.42,"volume":2202}
{"time":"2009-05-08 15:19:34","price":11.42,"volume":1930}
{"time":"2009-05-08 15:19:44","price":11.42,"volume":2000}
{"time":"2009-05-08 15:20:05","price":11.42,"volume":7700}
{"time":"2009-05-08 15:20:05","price":11.415,"volume":2000}
{"time":"2009-05-08 15:20:05","price":11.415,"volume":2802}
{"time":"2009-05-08 15:20:05","price":11.415,"volume":25198}
{"time":"2009-05-08 15:20:05","price":11.425,"volume":2000}
{"time":"2009-05-08 15:20:05","price":11.425,"volume":2840}
{"time":"2009-05-08 15:20:05","price":11.425,"volume":3486}
{"time":"2009-05-08 15:20:08","price":11.415,"volume":3000}
{"time":"2009-05-08 15:20:09","price":11.41,"volume":100}
{"time":"2009-05-08 15:20:09","price":11.41,"volume":1880}
{"time":"2009-05-08 15:20:10","price":11.415,"volume":2000}
{"time":"2009-05-08 15:20:11","price":11.415,"volume":2000}
{"time":"2009-05-08 15:20:11","price":11.415,"volume":1880}
{"time":"2009-05-08 15:20:12","price":11.42,"volume":2528}
{"time":"2009-05-08 15:20:12","price":11.42,"volume":4000}
{"time":"2009-05-08 15:20:14","price":11.42,"volume":922}
{"time":"2009-05-08 15:20:16","price":11.425,"volume":2552}
{"time":"2009-05-08 15:20:16","price":11.425,"volume":6974}
{"time":"2009-05-08 15:20:18","price":11.42,"volume":2654}
{"time":"2009-05-08 15:20:18","price":11.42,"volume":1222}
{"time":"2009-05-08 15:20:24","price":11.42,"volume":2000}
{"time":"2009-05-08 15:20:25","price":11.42,"volume":2000}
{"time":"2009-05-08 15:20:26","price":11.425,"volume":776}
{"time":"2009-05-08 15:20:26","price":11.425,"volume":2000}
{"time":"2009-05-08 15:20:26","price":11.425,"volume":6454}
{"time":"2009-05-08 15:20:28","price":11.415,"volume":2000}
{"time":"2009-05-08 15:20:43","price":11.415,"volume":3026}
{"time":"2009-05-08 15:20:46","price":11.415,"volume":2000}
{"time":"2009-05-08 15:20:46","price":11.415,"volume":1000}
{"time":"2009-05-08 15:20:46","price":11.415,"volume":3000}
{"time":"2009-05-08 15:20:47","price":11.415,"volume":2036}
{"time":"2009-05-08 15:20:52","price":11.42,"volume":4460}
{"time":"2009-05-08 15:20:54","price":11.42,"volume":240}
{"time":"2009-05-08 15:20:56","price":11.415,"volume":5386}
{"time":"2009-05-08 15:20:56","price":11.415,"volume":2418}
{"time":"2009-05-08 15:21:02","price":11.42,"volume":2000}
{"time":"2009-05-08 15:21:02","price":11.42,"volume":500}
{"time":"2009-05-08 15:21:13","price":11.415,"volume":2808}
{"time":"2009-05-08 15:21:13","price":11.415,"volume":2000}
{"time":"2009-05-08 15:21:13","price":11.415,"volume":25192}
{"time":"2009-05-08 15:21:13","price":11.415,"volume":2000}
{"time":"2009-05-08 15:21:18","price":11.42,"volume":4000}
{"time":"2009-05-08 15:21:18","price":11.42,"volume":2000}
{"time":"2009-05-08 15:21:18","price":11.42,"volume":900}
{"time":"2009-05-08 15:21:21","price":11.425,"volume":800}
{"time":"2009-05-08 15:21:27","price":11.42,"volume":2000}
{"time":"2009-05-08 15:21:36","price":11.42,"volume":12000}
{"time":"2009-05-08 15:21:39","price":11.425,"volume":446}
{"time":"2009-05-08 15:21:39","price":11.425,"volume":3894}
{"time":"2009-05-08 15:21:49","price":11.42,"volume":3672}
{"time":"2009-05-08 15:21:49","price":11.42,"volume":1664}
{"time":"2009-05-08 15:21:58","price":11.425,"volume":1936}
{"time":"2009-05-08 15:21:58","price":11.42,"volume":2000}
{"time":"2009-05-08 15:22:06","price":11.425,"volume":64}
{"time":"2009-05-08 15:22:06","price":11.425,"volume":86}
{"time":"2009-05-08 15:22:18","price":11.425,"volume":816}
{"time":"2009-05-08 15:22:20","price":11.42,"volume":2000}
{"time":"2009-05-08 15:23:09","price":11.425,"volume":9666}
{"time":"2009-05-08 15:23:09","price":11.425,"volume":1290}
{"time":"2009-05-08 15:23:15","price":11.43,"volume":1198}
{"time":"2009-05-08 15:23:15","price":11.43,"volume":1556}
{"time":"2009-05-08 15:23:25","price":11.43,"volume":200}
{"time":"2009-05-08 15:23:34","price":11.425,"volume":482}
{"time":"2009-05-08 15:24:28","price":11.43,"volume":734}
{"time":"2009-05-08 15:24:28","price":11.43,"volume":462}
{"time":"2009-05-08 15:24:33","price":11.435,"volume":928}
{"time":"2009-05-08 15:25:03","price":11.435,"volume":2000}
{"time":"2009-05-08 15:25:03","price":11.435,"volume":1000}
{"time":"2009-05-08 15:25:03","price":11.435,"volume":5248}
{"time":"2009-05-08 15:25:03","price":11.435,"volume":1834}
{"time":"2009-05-08 15:25:30","price":11.435,"volume":12918}
{"time":"2009-05-08 15:25:30","price":11.435,"volume":2000}
{"time":"2009-05-08 15:25:35","price":11.435,"volume":5512}
{"time":"2009-05-08 15:25:35","price":11.435,"volume":2200}
{"time":"2009-05-08 15:25:35","price":11.435,"volume":2288}
{"time":"2009-05-08 15:25:36","price":11.44,"volume":2000}
{"time":"2009-05-08 15:25:36","price":11.44,"volume":912}
{"time":"2009-05-08 15:25:36","price":11.44,"volume":2438}
{"time":"2009-05-08 15:25:37","price":11.435,"volume":512}
{"time":"2009-05-08 15:25:37","price":11.435,"volume":2000}
{"time":"2009-05-08 15:25:46","price":11.44,"volume":1574}
{"time":"2009-05-08 15:26:06","price":11.43,"volume":400}
{"time":"2009-05-08 15:26:06","price":11.43,"volume":2398}
{"time":"2009-05-08 15:26:06","price":11.435,"volume":874}
{"time":"2009-05-08 15:26:33","price":11.43,"volume":300}
{"time":"2009-05-08 15:26:39","price":11.44,"volume":234}
{"time":"2009-05-08 15:27:02","price":11.44,"volume":1000}
{"time":"2009-05-08 15:27:02","price":11.44,"volume":248}
{"time":"2009-05-08 15:27:18","price":11.44,"volume":7506}
{"time":"2009-05-08 15:27:18","price":11.44,"volume":3050}
{"time":"2009-05-08 15:27:18","price":11.44,"volume":2160}
{"time":"2009-05-08 15:27:19","price":11.44,"volume":3790}
{"time":"2009-05-08 15:27:28","price":11.445,"volume":1190}
{"time":"2009-05-08 15:29:18","price":11.445,"volume":10000}
{"time":"2009-05-08 15:29:18","price":11.445,"volume":2238}
{"time":"2009-05-08 15:29:18","price":11.44,"volume":60}
{"time":"2009-05-08 15:29:18","price":11.44,"volume":4000}
{"time":"2009-05-08 15:29:18","price":11.44,"volume":940}
{"time":"2009-05-08 15:29:19","price":11.445,"volume":4572}
{"time":"2009-05-08 15:29:19","price":11.445,"volume":2530}
{"time":"2009-05-08 15:29:21","price":11.445,"volume":1904}
{"time":"2009-05-08 15:29:21","price":11.445,"volume":12570}
{"time":"2009-05-08 15:29:21","price":11.445,"volume":1028}
{"time":"2009-05-08 15:29:21","price":11.445,"volume":118}
{"time":"2009-05-08 15:29:21","price":11.445,"volume":3600}
{"time":"2009-05-08 15:29:21","price":11.445,"volume":622}
{"time":"2009-05-08 15:29:24","price":11.44,"volume":856}
{"time":"2009-05-08 15:29:27","price":11.445,"volume":6130}
{"time":"2009-05-08 15:29:27","price":11.445,"volume":2468}
{"time":"2009-05-08 15:29:27","price":11.445,"volume":7532}
{"time":"2009-05-08 15:29:28","price":11.445,"volume":2216}
{"time":"2009-05-08 15:29:28","price":11.445,"volume":9102}
{"time":"2009-05-08 15:29:31","price":11.445,"volume":500}
{"time":"2009-05-08 15:29:31","price":11.445,"volume":2182}
{"time":"2009-05-08 15:29:52","price":11.445,"volume":3000}
{"time":"2009-05-08 15:29:52","price":11.445,"volume":1216}
{"time":"2009-05-08 15:29:57","price":11.445,"volume":2716}
{"time":"2009-05-08 15:29:58","price":11.445,"volume":5318}
{"time":"2009-05-08 15:30:01","price":11.445,"volume":894}
{"time":"2009-05-08 15:30:01","price":11.45,"volume":1510}
{"time":"2009-05-08 15:30:01","price":11.45,"volume":5962}
{"time":"2009-05-08 15:30:01","price":11.45,"volume":8282}
{"time":"2009-05-08 15:30:02","price":11.45,"volume":5756}
{"time":"2009-05-08 15:30:02","price":11.45,"volume":2000}
{"time":"2009-05-08 15:30:02","price":11.45,"volume":20000}
{"time":"2009-05-08 15:30:02","price":11.45,"volume":1472}
{"time":"2009-05-08 15:30:02","price":11.455,"volume":2000}
{"time":"2009-05-08 15:30:02","price":11.455,"volume":8772}
{"time":"2009-05-08 15:30:03","price":11.45,"volume":2582}
{"time":"2009-05-08 15:30:03","price":11.455,"volume":11228}
{"time":"2009-05-08 15:30:03","price":11.455,"volume":400}
{"time":"2009-05-08 15:30:03","price":11.455,"volume":4454}
{"time":"2009-05-08 15:30:03","price":11.455,"volume":2000}
{"time":"2009-05-08 15:30:03","price":11.455,"volume":4230}
{"time":"2009-05-08 15:30:04","price":11.46,"volume":360}
{"time":"2009-05-08 15:30:04","price":11.46,"volume":20000}
{"time":"2009-05-08 15:30:04","price":11.46,"volume":4000}
{"time":"2009-05-08 15:30:04","price":11.455,"volume":1734}
{"time":"2009-05-08 15:30:04","price":11.465,"volume":10000}
{"time":"2009-05-08 15:30:04","price":11.465,"volume":10000}
{"time":"2009-05-08 15:30:04","price":11.465,"volume":2000}
{"time":"2009-05-08 15:30:04","price":11.465,"volume":1850}
{"time":"2009-05-08 15:30:06","price":11.465,"volume":2984}
{"time":"2009-05-08 15:30:06","price":11.465,"volume":2404}
{"time":"2009-05-08 15:30:06","price":11.465,"volume":7528}
{"time":"2009-05-08 15:30:06","price":11.465,"volume":5916}
{"time":"2009-05-08 15:30:06","price":11.465,"volume":4302}
{"time":"2009-05-08 15:30:08","price":11.465,"volume":4000}
{"time":"2009-05-08 15:30:10","price":11.46,"volume":3518}
{"time":"2009-05-08 15:30:16","price":11.455,"volume":2000}
{"time":"2009-05-08 15:30:29","price":11.45,"volume":800}
{"time":"2009-05-08 15:30:29","price":11.455,"volume":8000}
{"time":"2009-05-08 15:30:39","price":11.45,"volume":3442}
{"time":"2009-05-08 15:30:39","price":11.45,"volume":178}
{"time":"2009-05-08 15:30:39","price":11.45,"volume":734}
{"time":"2009-05-08 15:30:39","price":11.45,"volume":2000}
{"time":"2009-05-08 15:30:39","price":11.455,"volume":2000}
{"time":"2009-05-08 15:30:39","price":11.455,"volume":4054}
{"time":"2009-05-08 15:31:06","price":11.44,"volume":3218}
{"time":"2009-05-08 15:31:31","price":11.445,"volume":3200}
{"time":"2009-05-08 15:31:34","price":11.44,"volume":20000}
{"time":"2009-05-08 15:31:34","price":11.44,"volume":2000}
{"time":"2009-05-08 15:31:34","price":11.45,"volume":728}
{"time":"2009-05-08 15:31:34","price":11.45,"volume":4000}
{"time":"2009-05-08 15:31:34","price":11.45,"volume":2000}
{"time":"2009-05-08 15:31:34","price":11.45,"volume":2038}
{"time":"2009-05-08 15:31:45","price":11.46,"volume":3000}
{"time":"2009-05-08 15:31:45","price":11.46,"volume":7074}
{"time":"2009-05-08 15:32:01","price":11.46,"volume":10002}
{"time":"2009-05-08 15:32:01","price":11.46,"volume":1964}
{"time":"2009-05-08 15:32:01","price":11.46,"volume":4208}
{"time":"2009-05-08 15:32:08","price":11.46,"volume":2000}
{"time":"2009-05-08 15:32:11","price":11.465,"volume":4000}
{"time":"2009-05-08 15:32:23","price":11.47,"volume":200}
{"time":"2009-05-08 15:32:23","price":11.47,"volume":9800}
{"time":"2009-05-08 15:32:28","price":11.46,"volume":3776}
{"time":"2009-05-08 15:32:28","price":11.46,"volume":2000}
{"time":"2009-05-08 15:32:28","price":11.46,"volume":1200}
{"time":"2009-05-08 15:32:28","price":11.46,"volume":3794}
{"time":"2009-05-08 15:32:32","price":11.46,"volume":800}
{"time":"2009-05-08 15:32:35","price":11.46,"volume":630}
{"time":"2009-05-08 15:32:35","price":11.46,"volume":344}
{"time":"2009-05-08 15:32:35","price":11.46,"volume":252}
{"time":"2009-05-08 15:32:35","price":11.455,"volume":200}
{"time":"2009-05-08 15:32:36","price":11.46,"volume":422}
{"time":"2009-05-08 15:32:37","price":11.455,"volume":15398}
{"time":"2009-05-08 15:32:45","price":11.455,"volume":2000}
{"time":"2009-05-08 15:33:11","price":11.45,"volume":3400}
{"time":"2009-05-08 15:33:11","price":11.45,"volume":3400}
{"time":"2009-05-08 15:33:21","price":11.45,"volume":2000}
{"time":"2009-05-08 15:33:26","price":11.455,"volume":3400}
{"time":"2009-05-08 15:33:26","price":11.455,"volume":1600}
{"time":"2009-05-08 15:33:26","price":11.455,"volume":2002}
{"time":"2009-05-08 15:33:26","price":11.455,"volume":446}
{"time":"2009-05-08 15:33:43","price":11.45,"volume":2946}
{"time":"2009-05-08 15:33:55","price":11.455,"volume":2000}
{"time":"2009-05-08 15:33:55","price":11.455,"volume":888}
{"time":"2009-05-08 15:33:55","price":11.455,"volume":910}
{"time":"2009-05-08 15:34:23","price":11.45,"volume":1000}
{"time":"2009-05-08 15:34:32","price":11.45,"volume":2000}
{"time":"2009-05-08 15:34:34","price":11.45,"volume":960}
{"time":"2009-05-08 15:34:38","price":11.45,"volume":778}
{"time":"2009-05-08 15:34:38","price":11.455,"volume":322}
{"time":"2009-05-08 15:34:44","price":11.455,"volume":412}
{"time":"2009-05-08 15:35:14","price":11.45,"volume":3380}
{"time":"2009-05-08 15:35:34","price":11.455,"volume":1060}
{"time":"2009-05-08 15:36:21","price":11.455,"volume":5000}
{"time":"2009-05-08 15:36:21","price":11.455,"volume":1970}
{"time":"2009-05-08 15:36:21","price":11.455,"volume":18212}
{"time":"2009-05-08 15:36:23","price":11.455,"volume":11948}
{"time":"2009-05-08 15:36:24","price":11.455,"volume":166}
{"time":"2009-05-08 15:36:49","price":11.455,"volume":6460}
{"time":"2009-05-08 15:37:31","price":11.45,"volume":100}
{"time":"2009-05-08 15:37:31","price":11.45,"volume":846}
{"time":"2009-05-08 15:37:31","price":11.455,"volume":1482}
{"time":"2009-05-08 15:37:39","price":11.45,"volume":2000}
{"time":"2009-05-08 15:38:18","price":11.455,"volume":200}
{"time":"2009-05-08 15:38:18","price":11.46,"volume":950}
{"time":"2009-05-08 15:38:18","price":11.46,"volume":926}
{"time":"2009-05-08 15:38:18","price":11.46,"volume":600}
{"time":"2009-05-08 15:38:18","price":11.46,"volume":422}
{"time":"2009-05-08 15:38:18","price":11.46,"volume":6000}
{"time":"2009-05-08 15:38:18","price":11.46,"volume":7688}
{"time":"2009-05-08 15:38:19","price":11.46,"volume":1200}
{"time":"2009-05-08 15:38:19","price":11.46,"volume":24}
{"time":"2009-05-08 15:38:28","price":11.47,"volume":3372}
{"time":"2009-05-08 15:38:34","price":11.46,"volume":4596}
{"time":"2009-05-08 15:38:43","price":11.46,"volume":9320}
{"time":"2009-05-08 15:39:26","price":11.46,"volume":500}
{"time":"2009-05-08 15:39:26","price":11.46,"volume":2454}
{"time":"2009-05-08 15:39:26","price":11.46,"volume":1104}
{"time":"2009-05-08 15:39:42","price":11.455,"volume":1000}
{"time":"2009-05-08 15:39:42","price":11.455,"volume":910}
{"time":"2009-05-08 15:40:13","price":11.455,"volume":90}
{"time":"2009-05-08 15:41:05","price":11.46,"volume":796}
{"time":"2009-05-08 15:41:05","price":11.46,"volume":360}
{"time":"2009-05-08 15:41:25","price":11.465,"volume":104}
{"time":"2009-05-08 15:41:50","price":11.465,"volume":496}
{"time":"2009-05-08 15:41:50","price":11.465,"volume":1504}
{"time":"2009-05-08 15:41:50","price":11.465,"volume":192}
{"time":"2009-05-08 15:42:16","price":11.465,"volume":18304}
{"time":"2009-05-08 15:42:16","price":11.465,"volume":4000}
{"time":"2009-05-08 15:42:16","price":11.465,"volume":17696}
{"time":"2009-05-08 15:42:16","price":11.465,"volume":1334}
{"time":"2009-05-08 15:42:16","price":11.465,"volume":4000}
{"time":"2009-05-08 15:42:16","price":11.47,"volume":1828}
{"time":"2009-05-08 15:42:16","price":11.47,"volume":2000}
{"time":"2009-05-08 15:42:16","price":11.47,"volume":2000}
{"time":"2009-05-08 15:42:16","price":11.47,"volume":5334}
{"time":"2009-05-08 15:42:16","price":11.47,"volume":4000}
{"time":"2009-05-08 15:42:16","price":11.47,"volume":1334}
{"time":"2009-05-08 15:42:16","price":11.465,"volume":2000}
{"time":"2009-05-08 15:42:26","price":11.47,"volume":9106}
{"time":"2009-05-08 15:42:36","price":11.47,"volume":226}
{"time":"2009-05-08 15:42:36","price":11.47,"volume":1096}
{"time":"2009-05-08 15:42:36","price":11.47,"volume":2084}
{"time":"2009-05-08 15:42:38","price":11.47,"volume":28}
{"time":"2009-05-08 15:42:41","price":11.47,"volume":16792}
{"time":"2009-05-08 15:42:41","price":11.47,"volume":2748}
{"time":"2009-05-08 15:42:47","price":11.47,"volume":4332}
{"time":"2009-05-08 15:43:04","price":11.47,"volume":1000}
{"time":"2009-05-08 15:43:20","price":11.465,"volume":1800}
{"time":"2009-05-08 15:43:20","price":11.465,"volume":6000}
{"time":"2009-05-08 15:43:20","price":11.465,"volume":2000}
{"time":"2009-05-08 15:43:20","price":11.465,"volume":482}
{"time":"2009-05-08 15:43:20","price":11.465,"volume":2000}
{"time":"2009-05-08 15:43:20","price":11.465,"volume":1426}
{"time":"2009-05-08 15:43:34","price":11.46,"volume":3940}
{"time":"2009-05-08 15:43:34","price":11.46,"volume":400}
{"time":"2009-05-08 15:43:34","price":11.46,"volume":1796}
{"time":"2009-05-08 15:43:34","price":11.465,"volume":3250}
{"time":"2009-05-08 15:43:34","price":11.46,"volume":204}
{"time":"2009-05-08 15:44:49","price":11.46,"volume":400}
{"time":"2009-05-08 15:44:49","price":11.46,"volume":1034}
{"time":"2009-05-08 15:44:55","price":11.465,"volume":1336}
{"time":"2009-05-08 15:45:02","price":11.465,"volume":21706}
{"time":"2009-05-08 15:45:02","price":11.465,"volume":2000}
{"time":"2009-05-08 15:45:02","price":11.465,"volume":15846}
{"time":"2009-05-08 15:45:02","price":11.465,"volume":1000}
{"time":"2009-05-08 15:45:02","price":11.465,"volume":3448}
{"time":"2009-05-08 15:45:02","price":11.465,"volume":3000}
{"time":"2009-05-08 15:45:02","price":11.465,"volume":206}
{"time":"2009-05-08 15:45:02","price":11.465,"volume":3566}
{"time":"2009-05-08 15:45:02","price":11.465,"volume":8400}
{"time":"2009-05-08 15:45:03","price":11.465,"volume":1586}
{"time":"2009-05-08 15:45:03","price":11.465,"volume":544}
{"time":"2009-05-08 15:45:04","price":11.465,"volume":1818}
{"time":"2009-05-08 15:45:04","price":11.465,"volume":2644}
{"time":"2009-05-08 15:45:04","price":11.47,"volume":1920}
{"time":"2009-05-08 15:45:04","price":11.47,"volume":1000}
{"time":"2009-05-08 15:45:04","price":11.47,"volume":416}
{"time":"2009-05-08 15:45:05","price":11.47,"volume":200}
{"time":"2009-05-08 15:45:05","price":11.475,"volume":9772}
{"time":"2009-05-08 15:45:13","price":11.47,"volume":1526}
{"time":"2009-05-08 15:45:13","price":11.47,"volume":474}
{"time":"2009-05-08 15:45:16","price":11.47,"volume":400}
{"time":"2009-05-08 15:45:16","price":11.47,"volume":100}
{"time":"2009-05-08 15:45:16","price":11.47,"volume":3500}
{"time":"2009-05-08 15:45:16","price":11.475,"volume":3290}
{"time":"2009-05-08 15:45:32","price":11.47,"volume":8000}
{"time":"2009-05-08 15:45:32","price":11.47,"volume":2852}
{"time":"2009-05-08 15:45:32","price":11.47,"volume":2000}
{"time":"2009-05-08 15:45:32","price":11.47,"volume":9154}
{"time":"2009-05-08 15:45:32","price":11.47,"volume":2978}
{"time":"2009-05-08 15:45:33","price":11.47,"volume":7868}
{"time":"2009-05-08 15:45:38","price":11.47,"volume":60}
{"time":"2009-05-08 15:45:42","price":11.475,"volume":3668}
{"time":"2009-05-08 15:45:44","price":11.47,"volume":420}
{"time":"2009-05-08 15:45:46","price":11.47,"volume":2762}
{"time":"2009-05-08 15:46:11","price":11.475,"volume":1000}
{"time":"2009-05-08 15:46:17","price":11.47,"volume":3678}
{"time":"2009-05-08 15:46:18","price":11.475,"volume":200}
{"time":"2009-05-08 15:47:15","price":11.475,"volume":3070}
{"time":"2009-05-08 15:47:15","price":11.475,"volume":4930}
{"time":"2009-05-08 15:47:36","price":11.47,"volume":2180}
{"time":"2009-05-08 15:47:36","price":11.47,"volume":3956}
{"time":"2009-05-08 15:47:36","price":11.47,"volume":1478}
{"time":"2009-05-08 15:47:37","price":11.47,"volume":5000}
{"time":"2009-05-08 15:47:38","price":11.475,"volume":1900}
{"time":"2009-05-08 15:47:40","price":11.47,"volume":5280}
{"time":"2009-05-08 15:47:40","price":11.47,"volume":856}
{"time":"2009-05-08 15:47:40","price":11.47,"volume":744}
{"time":"2009-05-08 15:48:26","price":11.465,"volume":302}
{"time":"2009-05-08 15:48:26","price":11.465,"volume":226}
{"time":"2009-05-08 15:48:26","price":11.465,"volume":182}
{"time":"2009-05-08 15:48:26","price":11.465,"volume":148}
{"time":"2009-05-08 15:48:26","price":11.465,"volume":2610}
{"time":"2009-05-08 15:48:26","price":11.465,"volume":160}
{"time":"2009-05-08 15:48:26","price":11.465,"volume":168}
{"time":"2009-05-08 15:50:04","price":11.47,"volume":200}
{"time":"2009-05-08 15:50:04","price":11.47,"volume":1000}
{"time":"2009-05-08 15:50:04","price":11.47,"volume":200}
{"time":"2009-05-08 15:50:04","price":11.47,"volume":4214}
{"time":"2009-05-08 15:50:34","price":11.475,"volume":6666}
{"time":"2009-05-08 15:50:52","price":11.475,"volume":3852}
{"time":"2009-05-08 15:51:01","price":11.475,"volume":1652}
{"time":"2009-05-08 15:51:01","price":11.475,"volume":20000}
{"time":"2009-05-08 15:51:01","price":11.475,"volume":1952}
{"time":"2009-05-08 15:51:13","price":11.47,"volume":10332}
{"time":"2009-05-08 15:51:13","price":11.47,"volume":5618}
{"time":"2009-05-08 15:51:25","price":11.475,"volume":200}
{"time":"2009-05-08 15:51:40","price":11.47,"volume":19256}
{"time":"2009-05-08 15:51:43","price":11.47,"volume":200}
{"time":"2009-05-08 15:52:16","price":11.47,"volume":2000}
{"time":"2009-05-08 15:52:38","price":11.465,"volume":700}
{"time":"2009-05-08 15:53:13","price":11.47,"volume":2546}
{"time":"2009-05-08 15:53:14","price":11.47,"volume":8000}
{"time":"2009-05-08 15:53:14","price":11.47,"volume":5662}
{"time":"2009-05-08 15:53:14","price":11.475,"volume":6750}
{"time":"2009-05-08 15:53:14","price":11.475,"volume":1250}
{"time":"2009-05-08 15:53:14","price":11.475,"volume":2000}
{"time":"2009-05-08 15:53:19","price":11.47,"volume":400}
{"time":"2009-05-08 15:53:19","price":11.47,"volume":9600}
{"time":"2009-05-08 15:53:20","price":11.47,"volume":800}
{"time":"2009-05-08 15:53:21","price":11.46,"volume":310}
{"time":"2009-05-08 15:53:29","price":11.47,"volume":20}
{"time":"2009-05-08 15:53:56","price":11.47,"volume":400}
{"time":"2009-05-08 15:54:13","price":11.47,"volume":100}
{"time":"2009-05-08 15:54:13","price":11.47,"volume":700}
{"time":"2009-05-08 15:54:19","price":11.47,"volume":650}
{"time":"2009-05-08 15:55:02","price":11.475,"volume":652}
{"time":"2009-05-08 15:55:09","price":11.47,"volume":1614}
{"time":"2009-05-08 15:55:09","price":11.47,"volume":1600}
{"time":"2009-05-08 15:55:26","price":11.47,"volume":8698}
{"time":"2009-05-08 15:55:26","price":11.47,"volume":1702}
{"time":"2009-05-08 15:55:26","price":11.47,"volume":808}
{"time":"2009-05-08 15:55:26","price":11.47,"volume":1400}
{"time":"2009-05-08 15:55:26","price":11.47,"volume":1274}
{"time":"2009-05-08 15:55:31","price":11.47,"volume":3214}
{"time":"2009-05-08 15:55:36","price":11.47,"volume":1600}
{"time":"2009-05-08 15:55:43","price":11.47,"volume":3000}
{"time":"2009-05-08 15:55:43","price":11.47,"volume":400}
{"time":"2009-05-08 15:55:43","price":11.47,"volume":4000}
{"time":"2009-05-08 15:55:45","price":11.47,"volume":400}
{"time":"2009-05-08 15:55:45","price":11.465,"volume":2000}
{"time":"2009-05-08 15:55:45","price":11.465,"volume":1000}
{"time":"2009-05-08 15:55:45","price":11.465,"volume":25000}
{"time":"2009-05-08 15:55:48","price":11.465,"volume":100}
{"time":"2009-05-08 15:55:49","price":11.47,"volume":1926}
{"time":"2009-05-08 15:55:49","price":11.47,"volume":23274}
{"time":"2009-05-08 15:56:21","price":11.47,"volume":2958}
{"time":"2009-05-08 15:56:21","price":11.475,"volume":1442}
{"time":"2009-05-08 15:56:34","price":11.465,"volume":2984}
{"time":"2009-05-08 15:57:07","price":11.46,"volume":100}
{"time":"2009-05-08 15:57:16","price":11.46,"volume":2918}
{"time":"2009-05-08 15:57:16","price":11.46,"volume":290}
{"time":"2009-05-08 15:57:16","price":11.46,"volume":4000}
{"time":"2009-05-08 15:57:16","price":11.46,"volume":20000}
{"time":"2009-05-08 15:57:16","price":11.46,"volume":2366}
{"time":"2009-05-08 15:57:16","price":11.46,"volume":26532}
{"time":"2009-05-08 15:57:28","price":11.47,"volume":4000}
{"time":"2009-05-08 15:57:28","price":11.47,"volume":1600}
{"time":"2009-05-08 15:57:28","price":11.47,"volume":2000}
{"time":"2009-05-08 15:57:28","price":11.475,"volume":558}
{"time":"2009-05-08 15:57:28","price":11.475,"volume":10000}
{"time":"2009-05-08 15:57:28","price":11.475,"volume":42910}
{"time":"2009-05-08 15:57:28","price":11.46,"volume":3468}
{"time":"2009-05-08 15:57:28","price":11.46,"volume":1826}
{"time":"2009-05-08 15:57:32","price":11.46,"volume":15618}
{"time":"2009-05-08 15:57:38","price":11.46,"volume":1000}
{"time":"2009-05-08 15:58:00","price":11.46,"volume":4000}
{"time":"2009-05-08 15:58:54","price":11.46,"volume":80}
{"time":"2009-05-08 15:59:49","price":11.465,"volume":200}
{"time":"2009-05-08 15:59:57","price":11.465,"volume":2300}
{"time":"2009-05-08 15:59:57","price":11.465,"volume":1200}
{"time":"2009-05-08 16:00:14","price":11.47,"volume":3860}
{"time":"2009-05-08 16:00:14","price":11.47,"volume":140}
{"time":"2009-05-08 16:00:14","price":11.47,"volume":14422}
{"time":"2009-05-08 16:00:14","price":11.47,"volume":4000}
{"time":"2009-05-08 16:00:14","price":11.47,"volume":600}
{"time":"2009-05-08 16:00:19","price":11.47,"volume":1800}
{"time":"2009-05-08 16:00:19","price":11.47,"volume":5824}
{"time":"2009-05-08 16:00:19","price":11.47,"volume":2830}
{"time":"2009-05-08 16:00:19","price":11.47,"volume":19546}
{"time":"2009-05-08 16:00:32","price":11.47,"volume":2000}
{"time":"2009-05-08 16:00:34","price":11.465,"volume":4000}
{"time":"2009-05-08 16:00:38","price":11.47,"volume":200}
{"time":"2009-05-08 16:01:35","price":11.465,"volume":36}
{"time":"2009-05-08 16:01:54","price":11.46,"volume":216}
{"time":"2009-05-08 16:02:22","price":11.46,"volume":166}
{"time":"2009-05-08 16:02:22","price":11.46,"volume":1044}
{"time":"2009-05-08 16:03:10","price":11.47,"volume":156}
{"time":"2009-05-08 16:03:27","price":11.47,"volume":600}
{"time":"2009-05-08 16:03:38","price":11.465,"volume":60}
{"time":"2009-05-08 16:03:45","price":11.465,"volume":2350}
{"time":"2009-05-08 16:03:48","price":11.46,"volume":1290}
{"time":"2009-05-08 16:04:01","price":11.46,"volume":200}
{"time":"2009-05-08 16:04:01","price":11.46,"volume":13072}
{"time":"2009-05-08 16:04:35","price":11.455,"volume":10000}
{"time":"2009-05-08 16:04:50","price":11.455,"volume":6000}
{"time":"2009-05-08 16:04:55","price":11.46,"volume":1000}
{"time":"2009-05-08 16:04:55","price":11.46,"volume":448}
{"time":"2009-05-08 16:04:56","price":11.46,"volume":640}
{"time":"2009-05-08 16:05:52","price":11.455,"volume":1700}
{"time":"2009-05-08 16:06:00","price":11.46,"volume":5562}
{"time":"2009-05-08 16:06:08","price":11.46,"volume":4438}
{"time":"2009-05-08 16:06:08","price":11.46,"volume":2200}
{"time":"2009-05-08 16:06:08","price":11.46,"volume":2000}
{"time":"2009-05-08 16:06:08","price":11.46,"volume":2162}
{"time":"2009-05-08 16:06:08","price":11.46,"volume":2948}
{"time":"2009-05-08 16:06:10","price":11.46,"volume":52}
{"time":"2009-05-08 16:06:10","price":11.455,"volume":108}
{"time":"2009-05-08 16:06:29","price":11.46,"volume":30000}
{"time":"2009-05-08 16:06:29","price":11.465,"volume":5534}
{"time":"2009-05-08 16:07:02","price":11.465,"volume":600}
{"time":"2009-05-08 16:07:19","price":11.455,"volume":2192}
{"time":"2009-05-08 16:07:19","price":11.455,"volume":2562}
{"time":"2009-05-08 16:07:19","price":11.455,"volume":11428}
{"time":"2009-05-08 16:07:20","price":11.455,"volume":2000}
{"time":"2009-05-08 16:07:20","price":11.46,"volume":200}
{"time":"2009-05-08 16:07:20","price":11.46,"volume":2294}
{"time":"2009-05-08 16:07:28","price":11.45,"volume":2500}
{"time":"2009-05-08 16:07:28","price":11.45,"volume":5000}
{"time":"2009-05-08 16:07:28","price":11.45,"volume":100}
{"time":"2009-05-08 16:07:28","price":11.45,"volume":200}
{"time":"2009-05-08 16:07:28","price":11.45,"volume":30000}
{"time":"2009-05-08 16:07:28","price":11.45,"volume":1160}
{"time":"2009-05-08 16:07:28","price":11.45,"volume":2000}
{"time":"2009-05-08 16:07:28","price":11.45,"volume":216}
{"time":"2009-05-08 16:07:28","price":11.45,"volume":18824}
{"time":"2009-05-08 16:07:28","price":11.45,"volume":1352}
{"time":"2009-05-08 16:07:28","price":11.45,"volume":1176}
{"time":"2009-05-08 16:07:28","price":11.45,"volume":1600}
{"time":"2009-05-08 16:07:28","price":11.45,"volume":510}
{"time":"2009-05-08 16:07:28","price":11.45,"volume":2226}
{"time":"2009-05-08 16:07:30","price":11.445,"volume":200}
{"time":"2009-05-08 16:07:30","price":11.445,"volume":2000}
{"time":"2009-05-08 16:07:30","price":11.445,"volume":4000}
{"time":"2009-05-08 16:07:30","price":11.45,"volume":142}
{"time":"2009-05-08 16:07:30","price":11.45,"volume":10852}
{"time":"2009-05-08 16:07:43","price":11.445,"volume":3000}
{"time":"2009-05-08 16:07:45","price":11.445,"volume":3000}
{"time":"2009-05-08 16:07:50","price":11.445,"volume":33288}
{"time":"2009-05-08 16:08:13","price":11.45,"volume":238}
{"time":"2009-05-08 16:08:34","price":11.45,"volume":2000}
{"time":"2009-05-08 16:08:35","price":11.45,"volume":26}
{"time":"2009-05-08 16:08:35","price":11.45,"volume":68388}
{"time":"2009-05-08 16:08:35","price":11.45,"volume":422}
{"time":"2009-05-08 16:08:35","price":11.45,"volume":1000}
{"time":"2009-05-08 16:08:40","price":11.455,"volume":2000}
{"time":"2009-05-08 16:08:43","price":11.46,"volume":6136}
{"time":"2009-05-08 16:08:43","price":11.46,"volume":2016}
{"time":"2009-05-08 16:08:43","price":11.46,"volume":1310}
{"time":"2009-05-08 16:08:43","price":11.455,"volume":2000}
{"time":"2009-05-08 16:08:43","price":11.455,"volume":810}
{"time":"2009-05-08 16:08:43","price":11.46,"volume":4000}
{"time":"2009-05-08 16:08:53","price":11.455,"volume":1598}
{"time":"2009-05-08 16:09:16","price":11.445,"volume":324}
{"time":"2009-05-08 16:09:55","price":11.455,"volume":1600}
{"time":"2009-05-08 16:10:07","price":11.46,"volume":1916}
{"time":"2009-05-08 16:10:09","price":11.455,"volume":6096}
{"time":"2009-05-08 16:10:09","price":11.45,"volume":2768}
{"time":"2009-05-08 16:10:09","price":11.45,"volume":4000}
{"time":"2009-05-08 16:10:09","price":11.45,"volume":2000}
{"time":"2009-05-08 16:10:09","price":11.45,"volume":3008}
{"time":"2009-05-08 16:10:09","price":11.45,"volume":7076}
{"time":"2009-05-08 16:10:09","price":11.45,"volume":4622}
{"time":"2009-05-08 16:10:09","price":11.45,"volume":42430}
{"time":"2009-05-08 16:10:14","price":11.455,"volume":14560}
{"time":"2009-05-08 16:10:23","price":11.455,"volume":2800}
{"time":"2009-05-08 16:10:24","price":11.455,"volume":3214}
{"time":"2009-05-08 16:10:41","price":11.46,"volume":600}
{"time":"2009-05-08 16:10:47","price":11.455,"volume":1086}
{"time":"2009-05-08 16:10:47","price":11.455,"volume":2000}
{"time":"2009-05-08 16:11:53","price":11.455,"volume":4000}
{"time":"2009-05-08 16:12:17","price":11.455,"volume":4000}
{"time":"2009-05-08 16:12:17","price":11.455,"volume":4000}
{"time":"2009-05-08 16:12:17","price":11.455,"volume":2000}
{"time":"2009-05-08 16:12:17","price":11.455,"volume":10000}
{"time":"2009-05-08 16:12:24","price":11.455,"volume":2000}
{"time":"2009-05-08 16:12:36","price":11.455,"volume":260}
{"time":"2009-05-08 16:12:36","price":11.455,"volume":306}
{"time":"2009-05-08 16:12:36","price":11.455,"volume":284}
{"time":"2009-05-08 16:12:36","price":11.455,"volume":170}
{"time":"2009-05-08 16:12:36","price":11.455,"volume":210}
{"time":"2009-05-08 16:12:36","price":11.455,"volume":172}
{"time":"2009-05-08 16:12:36","price":11.455,"volume":2198}
{"time":"2009-05-08 16:12:36","price":11.455,"volume":4476}
{"time":"2009-05-08 16:12:36","price":11.455,"volume":3352}
{"time":"2009-05-08 16:12:48","price":11.455,"volume":4754}
{"time":"2009-05-08 16:12:48","price":11.455,"volume":3818}
{"time":"2009-05-08 16:13:30","price":11.455,"volume":4488}
{"time":"2009-05-08 16:13:30","price":11.455,"volume":4100}
{"time":"2009-05-08 16:13:30","price":11.455,"volume":1600}
{"time":"2009-05-08 16:13:30","price":11.455,"volume":1600}
{"time":"2009-05-08 16:13:30","price":11.455,"volume":1600}
{"time":"2009-05-08 16:13:30","price":11.455,"volume":4704}
{"time":"2009-05-08 16:13:30","price":11.455,"volume":1908}
{"time":"2009-05-08 16:14:14","price":11.455,"volume":4000}
{"time":"2009-05-08 16:14:14","price":11.455,"volume":1000}
{"time":"2009-05-08 16:14:14","price":11.455,"volume":2356}
{"time":"2009-05-08 16:14:14","price":11.455,"volume":542}
{"time":"2009-05-08 16:14:57","price":11.455,"volume":2000}
{"time":"2009-05-08 16:15:02","price":11.45,"volume":2000}
{"time":"2009-05-08 16:15:02","price":11.45,"volume":610}
{"time":"2009-05-08 16:15:03","price":11.45,"volume":4970}
{"time":"2009-05-08 16:15:03","price":11.45,"volume":1518}
{"time":"2009-05-08 16:15:03","price":11.45,"volume":400}
{"time":"2009-05-08 16:15:03","price":11.45,"volume":404}
{"time":"2009-05-08 16:15:12","price":11.45,"volume":2708}
{"time":"2009-05-08 16:15:12","price":11.45,"volume":128}
{"time":"2009-05-08 16:15:34","price":11.445,"volume":9676}
{"time":"2009-05-08 16:15:34","price":11.445,"volume":1600}
{"time":"2009-05-08 16:15:44","price":11.44,"volume":500}
{"time":"2009-05-08 16:15:44","price":11.44,"volume":39500}
{"time":"2009-05-08 16:15:44","price":11.44,"volume":500}
{"time":"2009-05-08 16:15:44","price":11.44,"volume":3000}
{"time":"2009-05-08 16:15:45","price":11.44,"volume":4000}
{"time":"2009-05-08 16:15:45","price":11.44,"volume":2928}
{"time":"2009-05-08 16:15:45","price":11.44,"volume":88}
{"time":"2009-05-08 16:15:48","price":11.44,"volume":120}
{"time":"2009-05-08 16:16:04","price":11.435,"volume":4926}
{"time":"2009-05-08 16:16:23","price":11.44,"volume":600}
{"time":"2009-05-08 16:16:55","price":11.45,"volume":3400}
{"time":"2009-05-08 16:16:56","price":11.45,"volume":298}
{"time":"2009-05-08 16:16:56","price":11.45,"volume":1302}
{"time":"2009-05-08 16:17:18","price":11.455,"volume":4000}
{"time":"2009-05-08 16:17:18","price":11.45,"volume":300}
{"time":"2009-05-08 16:17:24","price":11.45,"volume":3800}
{"time":"2009-05-08 16:17:24","price":11.455,"volume":2250}
{"time":"2009-05-08 16:17:26","price":11.45,"volume":2200}
{"time":"2009-05-08 16:17:35","price":11.455,"volume":2776}
{"time":"2009-05-08 16:17:35","price":11.455,"volume":974}
{"time":"2009-05-08 16:17:35","price":11.455,"volume":626}
{"time":"2009-05-08 16:17:37","price":11.455,"volume":2950}
{"time":"2009-05-08 16:17:37","price":11.455,"volume":7050}
{"time":"2009-05-08 16:17:37","price":11.455,"volume":14100}
{"time":"2009-05-08 16:17:51","price":11.46,"volume":16204}
{"time":"2009-05-08 16:17:58","price":11.455,"volume":2000}
{"time":"2009-05-08 16:18:03","price":11.455,"volume":3000}
{"time":"2009-05-08 16:18:03","price":11.455,"volume":3164}
{"time":"2009-05-08 16:18:03","price":11.455,"volume":7934}
{"time":"2009-05-08 16:18:03","price":11.455,"volume":7152}
{"time":"2009-05-08 16:18:07","price":11.45,"volume":2000}
{"time":"2009-05-08 16:18:07","price":11.45,"volume":3390}
{"time":"2009-05-08 16:18:25","price":11.45,"volume":1452}
{"time":"2009-05-08 16:18:49","price":11.45,"volume":1980}
{"time":"2009-05-08 16:18:49","price":11.45,"volume":2000}
{"time":"2009-05-08 16:19:07","price":11.455,"volume":1600}
{"time":"2009-05-08 16:19:19","price":11.455,"volume":1228}
{"time":"2009-05-08 16:19:19","price":11.455,"volume":3132}
{"time":"2009-05-08 16:19:27","price":11.455,"volume":1540}
{"time":"2009-05-08 16:19:27","price":11.455,"volume":1600}
{"time":"2009-05-08 16:19:29","price":11.455,"volume":2134}
{"time":"2009-05-08 16:19:29","price":11.455,"volume":6228}
{"time":"2009-05-08 16:20:22","price":11.45,"volume":240}
{"time":"2009-05-08 16:20:23","price":11.45,"volume":4204}
{"time":"2009-05-08 16:20:23","price":11.45,"volume":200}
{"time":"2009-05-08 16:20:23","price":11.45,"volume":1600}
{"time":"2009-05-08 16:20:23","price":11.45,"volume":4000}
{"time":"2009-05-08 16:20:23","price":11.45,"volume":3436}
{"time":"2009-05-08 16:20:24","price":11.45,"volume":2994}
{"time":"2009-05-08 16:20:24","price":11.45,"volume":4800}
{"time":"2009-05-08 16:20:24","price":11.45,"volume":2186}
{"time":"2009-05-08 16:20:47","price":11.46,"volume":4290}
{"time":"2009-05-08 16:20:50","price":11.455,"volume":4354}
{"time":"2009-05-08 16:21:12","price":11.46,"volume":1608}
{"time":"2009-05-08 16:21:25","price":11.46,"volume":102}
{"time":"2009-05-08 16:21:25","price":11.46,"volume":1400}
{"time":"2009-05-08 16:21:25","price":11.46,"volume":98}
{"time":"2009-05-08 16:21:45","price":11.45,"volume":33574}
{"time":"2009-05-08 16:21:45","price":11.45,"volume":2000}
{"time":"2009-05-08 16:21:45","price":11.45,"volume":1000}
{"time":"2009-05-08 16:21:45","price":11.45,"volume":200}
{"time":"2009-05-08 16:21:45","price":11.45,"volume":1600}
{"time":"2009-05-08 16:21:45","price":11.445,"volume":4444}
{"time":"2009-05-08 16:21:45","price":11.445,"volume":1360}
{"time":"2009-05-08 16:21:45","price":11.445,"volume":240}
{"time":"2009-05-08 16:21:46","price":11.445,"volume":200}
{"time":"2009-05-08 16:21:46","price":11.445,"volume":2984}
{"time":"2009-05-08 16:21:48","price":11.45,"volume":2000}
{"time":"2009-05-08 16:21:48","price":11.45,"volume":7448}
{"time":"2009-05-08 16:21:48","price":11.45,"volume":552}
{"time":"2009-05-08 16:21:51","price":11.44,"volume":200}
{"time":"2009-05-08 16:21:51","price":11.44,"volume":9490}
{"time":"2009-05-08 16:21:51","price":11.44,"volume":510}
{"time":"2009-05-08 16:21:57","price":11.44,"volume":200}
{"time":"2009-05-08 16:22:00","price":11.435,"volume":10000}
{"time":"2009-05-08 16:22:00","price":11.435,"volume":10000}
{"time":"2009-05-08 16:22:03","price":11.435,"volume":20000}
{"time":"2009-05-08 16:22:06","price":11.435,"volume":1600}
{"time":"2009-05-08 16:22:14","price":11.44,"volume":300}
{"time":"2009-05-08 16:22:26","price":11.435,"volume":800}
{"time":"2009-05-08 16:22:35","price":11.435,"volume":3042}
{"time":"2009-05-08 16:22:35","price":11.435,"volume":706}
{"time":"2009-05-08 16:22:37","price":11.43,"volume":40}
{"time":"2009-05-08 16:22:37","price":11.43,"volume":212}
{"time":"2009-05-08 16:22:37","price":11.43,"volume":24000}
{"time":"2009-05-08 16:22:37","price":11.43,"volume":2000}
{"time":"2009-05-08 16:22:37","price":11.43,"volume":1000}
{"time":"2009-05-08 16:22:37","price":11.43,"volume":200}
{"time":"2009-05-08 16:22:37","price":11.43,"volume":40000}
{"time":"2009-05-08 16:22:45","price":11.425,"volume":2500}
{"time":"2009-05-08 16:22:45","price":11.425,"volume":10000}
{"time":"2009-05-08 16:22:46","price":11.42,"volume":400}
{"time":"2009-05-08 16:22:46","price":11.42,"volume":8574}
{"time":"2009-05-08 16:22:46","price":11.42,"volume":1000}
{"time":"2009-05-08 16:22:46","price":11.42,"volume":1000}
{"time":"2009-05-08 16:22:46","price":11.42,"volume":1100}
{"time":"2009-05-08 16:22:46","price":11.42,"volume":6492}
{"time":"2009-05-08 16:22:46","price":11.42,"volume":1834}
{"time":"2009-05-08 16:22:46","price":11.42,"volume":1400}
{"time":"2009-05-08 16:22:46","price":11.42,"volume":200}
{"time":"2009-05-08 16:22:47","price":11.415,"volume":10000}
{"time":"2009-05-08 16:23:08","price":11.42,"volume":2000}
{"time":"2009-05-08 16:23:08","price":11.42,"volume":10000}
{"time":"2009-05-08 16:23:08","price":11.42,"volume":3456}
{"time":"2009-05-08 16:23:09","price":11.42,"volume":1480}
{"time":"2009-05-08 16:23:12","price":11.42,"volume":1500}
{"time":"2009-05-08 16:23:22","price":11.42,"volume":10000}
{"time":"2009-05-08 16:23:22","price":11.415,"volume":10000}
{"time":"2009-05-08 16:23:22","price":11.415,"volume":2000}
{"time":"2009-05-08 16:23:22","price":11.415,"volume":1000}
{"time":"2009-05-08 16:23:22","price":11.415,"volume":1948}
{"time":"2009-05-08 16:23:23","price":11.415,"volume":38052}
{"time":"2009-05-08 16:23:23","price":11.415,"volume":140}
{"time":"2009-05-08 16:23:25","price":11.415,"volume":2798}
{"time":"2009-05-08 16:23:33","price":11.41,"volume":20000}
{"time":"2009-05-08 16:23:33","price":11.41,"volume":200}
{"time":"2009-05-08 16:23:33","price":11.41,"volume":230}
{"time":"2009-05-08 16:23:33","price":11.41,"volume":10000}
{"time":"2009-05-08 16:23:33","price":11.41,"volume":10000}
{"time":"2009-05-08 16:23:33","price":11.41,"volume":4558}
{"time":"2009-05-08 16:23:33","price":11.41,"volume":2000}
{"time":"2009-05-08 16:23:33","price":11.41,"volume":16214}
{"time":"2009-05-08 16:23:34","price":11.41,"volume":2000}
{"time":"2009-05-08 16:23:34","price":11.41,"volume":2998}
{"time":"2009-05-08 16:23:34","price":11.41,"volume":31800}
{"time":"2009-05-08 16:23:34","price":11.41,"volume":1888}
{"time":"2009-05-08 16:23:40","price":11.42,"volume":1600}
{"time":"2009-05-08 16:23:40","price":11.42,"volume":1468}
{"time":"2009-05-08 16:23:40","price":11.42,"volume":132}
{"time":"2009-05-08 16:23:41","price":11.42,"volume":368}
{"time":"2009-05-08 16:23:46","price":11.42,"volume":4444}
{"time":"2009-05-08 16:23:48","price":11.425,"volume":3108}
{"time":"2009-05-08 16:23:48","price":11.425,"volume":4212}
{"time":"2009-05-08 16:23:49","price":11.425,"volume":570}
{"time":"2009-05-08 16:23:49","price":11.425,"volume":186}
{"time":"2009-05-08 16:23:49","price":11.425,"volume":190}
{"time":"2009-05-08 16:23:49","price":11.425,"volume":890}
{"time":"2009-05-08 16:23:49","price":11.425,"volume":176}
{"time":"2009-05-08 16:23:49","price":11.425,"volume":162}
{"time":"2009-05-08 16:23:49","price":11.425,"volume":134}
{"time":"2009-05-08 16:23:50","price":11.42,"volume":2000}
{"time":"2009-05-08 16:23:50","price":11.42,"volume":542}
{"time":"2009-05-08 16:23:51","price":11.42,"volume":4538}
{"time":"2009-05-08 16:23:51","price":11.42,"volume":4920}
{"time":"2009-05-08 16:23:51","price":11.42,"volume":2242}
{"time":"2009-05-08 16:23:51","price":11.42,"volume":2000}
{"time":"2009-05-08 16:23:51","price":11.42,"volume":4538}
{"time":"2009-05-08 16:23:53","price":11.415,"volume":2864}
{"time":"2009-05-08 16:23:54","price":11.415,"volume":168}
{"time":"2009-05-08 16:24:11","price":11.41,"volume":400}
{"time":"2009-05-08 16:24:24","price":11.42,"volume":3068}
{"time":"2009-05-08 16:24:25","price":11.42,"volume":5644}
{"time":"2009-05-08 16:24:29","price":11.415,"volume":640}
{"time":"2009-05-08 16:24:41","price":11.42,"volume":2172}
{"time":"2009-05-08 16:24:48","price":11.425,"volume":2000}
{"time":"2009-05-08 16:24:48","price":11.425,"volume":1000}
{"time":"2009-05-08 16:24:48","price":11.425,"volume":15842}
{"time":"2009-05-08 16:24:48","price":11.425,"volume":1158}
{"time":"2009-05-08 16:24:51","price":11.425,"volume":4000}
{"time":"2009-05-08 16:24:51","price":11.425,"volume":4200}
{"time":"2009-05-08 16:24:57","price":11.425,"volume":4196}
{"time":"2009-05-08 16:25:17","price":11.43,"volume":210}
{"time":"2009-05-08 16:25:27","price":11.425,"volume":1606}
{"time":"2009-05-08 16:25:27","price":11.425,"volume":616}
{"time":"2009-05-08 16:25:29","price":11.425,"volume":1000}
{"time":"2009-05-08 16:25:35","price":11.425,"volume":530}
{"time":"2009-05-08 16:25:35","price":11.425,"volume":2000}
{"time":"2009-05-08 16:25:35","price":11.425,"volume":14684}
{"time":"2009-05-08 16:25:38","price":11.42,"volume":2286}
{"time":"2009-05-08 16:25:40","price":11.42,"volume":1908}
{"time":"2009-05-08 16:25:48","price":11.42,"volume":10000}
{"time":"2009-05-08 16:25:48","price":11.42,"volume":2000}
{"time":"2009-05-08 16:25:51","price":11.42,"volume":3822}
{"time":"2009-05-08 16:26:01","price":11.42,"volume":2940}
{"time":"2009-05-08 16:26:01","price":11.42,"volume":2940}
{"time":"2009-05-08 16:26:02","price":11.415,"volume":10000}
{"time":"2009-05-08 16:26:02","price":11.415,"volume":16374}
{"time":"2009-05-08 16:26:02","price":11.415,"volume":8280}
{"time":"2009-05-08 16:26:03","price":11.41,"volume":1822}
{"time":"2009-05-08 16:26:04","price":11.41,"volume":8178}
{"time":"2009-05-08 16:26:04","price":11.41,"volume":10000}
{"time":"2009-05-08 16:26:04","price":11.41,"volume":200}
{"time":"2009-05-08 16:26:04","price":11.41,"volume":6000}
{"time":"2009-05-08 16:26:04","price":11.41,"volume":18958}
{"time":"2009-05-08 16:26:04","price":11.41,"volume":7844}
{"time":"2009-05-08 16:26:05","price":11.41,"volume":200}
{"time":"2009-05-08 16:26:07","price":11.41,"volume":3114}
{"time":"2009-05-08 16:26:07","price":11.41,"volume":886}
{"time":"2009-05-08 16:26:07","price":11.41,"volume":2878}
{"time":"2009-05-08 16:26:10","price":11.41,"volume":200}
{"time":"2009-05-08 16:26:18","price":11.42,"volume":200}
{"time":"2009-05-08 16:26:26","price":11.42,"volume":10000}
{"time":"2009-05-08 16:26:32","price":11.42,"volume":2400}
{"time":"2009-05-08 16:26:32","price":11.42,"volume":2400}
{"time":"2009-05-08 16:26:32","price":11.42,"volume":300}
{"time":"2009-05-08 16:26:37","price":11.415,"volume":2000}
{"time":"2009-05-08 16:26:37","price":11.415,"volume":2600}
{"time":"2009-05-08 16:26:38","price":11.41,"volume":2000}
{"time":"2009-05-08 16:26:38","price":11.41,"volume":1000}
{"time":"2009-05-08 16:26:38","price":11.41,"volume":200}
{"time":"2009-05-08 16:26:38","price":11.41,"volume":5526}
{"time":"2009-05-08 16:26:38","price":11.41,"volume":6000}
{"time":"2009-05-08 16:26:46","price":11.405,"volume":2000}
{"time":"2009-05-08 16:26:46","price":11.405,"volume":3000}
{"time":"2009-05-08 16:26:46","price":11.405,"volume":1000}
{"time":"2009-05-08 16:26:51","price":11.405,"volume":4000}
{"time":"2009-05-08 16:26:51","price":11.405,"volume":34904}
{"time":"2009-05-08 16:26:51","price":11.405,"volume":34138}
{"time":"2009-05-08 16:26:51","price":11.405,"volume":5862}
{"time":"2009-05-08 16:26:51","price":11.405,"volume":330}
{"time":"2009-05-08 16:26:58","price":11.405,"volume":1400}
{"time":"2009-05-08 16:26:58","price":11.405,"volume":214}
{"time":"2009-05-08 16:26:58","price":11.405,"volume":1786}
{"time":"2009-05-08 16:26:59","price":11.41,"volume":308}
{"time":"2009-05-08 16:27:02","price":11.41,"volume":2698}
{"time":"2009-05-08 16:27:02","price":11.41,"volume":2000}
{"time":"2009-05-08 16:27:02","price":11.41,"volume":4000}
{"time":"2009-05-08 16:27:02","price":11.41,"volume":1302}
{"time":"2009-05-08 16:27:10","price":11.415,"volume":1000}
{"time":"2009-05-08 16:27:20","price":11.415,"volume":19270}
{"time":"2009-05-08 16:27:20","price":11.415,"volume":200}
{"time":"2009-05-08 16:27:20","price":11.415,"volume":4186}
{"time":"2009-05-08 16:27:25","price":11.425,"volume":484}
{"time":"2009-05-08 16:27:27","price":11.42,"volume":400}
{"time":"2009-05-08 16:27:27","price":11.42,"volume":320}
{"time":"2009-05-08 16:27:27","price":11.42,"volume":156}
{"time":"2009-05-08 16:27:27","price":11.42,"volume":206}
{"time":"2009-05-08 16:27:27","price":11.42,"volume":202}
{"time":"2009-05-08 16:27:27","price":11.42,"volume":220}
{"time":"2009-05-08 16:27:27","price":11.42,"volume":2776}
{"time":"2009-05-08 16:27:27","price":11.42,"volume":484}
{"time":"2009-05-08 16:27:27","price":11.42,"volume":15236}
{"time":"2009-05-08 16:27:31","price":11.42,"volume":200}
{"time":"2009-05-08 16:27:37","price":11.425,"volume":482}
{"time":"2009-05-08 16:27:38","price":11.425,"volume":270}
{"time":"2009-05-08 16:27:43","price":11.425,"volume":7052}
{"time":"2009-05-08 16:27:43","price":11.425,"volume":2000}
{"time":"2009-05-08 16:27:49","price":11.43,"volume":482}
{"time":"2009-05-08 16:27:51","price":11.425,"volume":2000}
{"time":"2009-05-08 16:27:51","price":11.425,"volume":396}
{"time":"2009-05-08 16:27:52","price":11.425,"volume":10000}
{"time":"2009-05-08 16:27:53","price":11.425,"volume":10000}
{"time":"2009-05-08 16:27:53","price":11.425,"volume":10000}
{"time":"2009-05-08 16:28:07","price":11.425,"volume":2160}
{"time":"2009-05-08 16:28:07","price":11.425,"volume":3478}
{"time":"2009-05-08 16:28:07","price":11.425,"volume":2964}
{"time":"2009-05-08 16:28:11","price":11.425,"volume":188}
{"time":"2009-05-08 16:28:17","price":11.42,"volume":200}
{"time":"2009-05-08 16:28:17","price":11.42,"volume":2000}
{"time":"2009-05-08 16:28:17","price":11.42,"volume":3528}
{"time":"2009-05-08 16:28:17","price":11.42,"volume":272}
{"time":"2009-05-08 16:28:18","price":11.425,"volume":1400}
{"time":"2009-05-08 16:28:19","price":11.425,"volume":20000}
{"time":"2009-05-08 16:28:25","price":11.425,"volume":410}
{"time":"2009-05-08 16:28:54","price":11.425,"volume":542}
{"time":"2009-05-08 16:28:54","price":11.425,"volume":542}
{"time":"2009-05-08 16:28:54","price":11.425,"volume":542}
{"time":"2009-05-08 16:28:55","price":11.42,"volume":1342}
{"time":"2009-05-08 16:28:56","price":11.425,"volume":542}
{"time":"2009-05-08 16:28:56","price":11.425,"volume":542}
{"time":"2009-05-08 16:28:57","price":11.425,"volume":542}
{"time":"2009-05-08 16:28:57","price":11.425,"volume":542}
{"time":"2009-05-08 16:29:02","price":11.425,"volume":1564}
{"time":"2009-05-08 16:29:05","price":11.425,"volume":1000}
{"time":"2009-05-08 16:29:05","price":11.425,"volume":388}
{"time":"2009-05-08 16:29:05","price":11.43,"volume":612}
{"time":"2009-05-08 16:29:14","price":11.425,"volume":3200}
{"time":"2009-05-08 16:29:15","price":11.425,"volume":42}
{"time":"2009-05-08 16:29:17","price":11.425,"volume":758}
{"time":"2009-05-08 16:29:17","price":11.43,"volume":42}
{"time":"2009-05-08 16:29:31","price":11.425,"volume":1176}
{"time":"2009-05-08 16:29:32","price":11.425,"volume":252}
{"time":"2009-05-08 16:29:32","price":11.42,"volume":170}
{"time":"2009-05-08 16:29:32","price":11.42,"volume":200}
{"time":"2009-05-08 16:29:32","price":11.42,"volume":178}
{"time":"2009-05-08 16:29:35","price":11.42,"volume":17500}
{"time":"2009-05-08 16:29:35","price":11.42,"volume":2000}
{"time":"2009-05-08 16:29:35","price":11.42,"volume":1000}
{"time":"2009-05-08 16:29:35","price":11.42,"volume":17046}
{"time":"2009-05-08 16:29:35","price":11.42,"volume":2454}
{"time":"2009-05-08 16:29:39","price":11.42,"volume":200}
{"time":"2009-05-08 16:29:44","price":11.425,"volume":482}
{"time":"2009-05-08 16:30:00","price":11.425,"volume":542}
{"time":"2009-05-08 16:30:01","price":11.425,"volume":542}
{"time":"2009-05-08 16:30:01","price":11.425,"volume":542}
{"time":"2009-05-08 16:30:05","price":11.425,"volume":388}
{"time":"2009-05-08 16:30:05","price":11.425,"volume":212}
{"time":"2009-05-08 16:30:16","price":11.425,"volume":1042}
{"time":"2009-05-08 16:30:16","price":11.425,"volume":746}
{"time":"2009-05-08 16:30:16","price":11.425,"volume":296}
{"time":"2009-05-08 16:30:16","price":11.425,"volume":704}
{"time":"2009-05-08 16:30:16","price":11.425,"volume":338}
{"time":"2009-05-08 16:30:19","price":11.42,"volume":542}
{"time":"2009-05-08 16:30:19","price":11.42,"volume":212}
{"time":"2009-05-08 16:30:19","price":11.42,"volume":150}
{"time":"2009-05-08 16:30:19","price":11.42,"volume":192}
{"time":"2009-05-08 16:30:19","price":11.42,"volume":200}
{"time":"2009-05-08 16:30:22","price":11.415,"volume":2000}
{"time":"2009-05-08 16:30:22","price":11.415,"volume":1600}
{"time":"2009-05-08 16:30:22","price":11.415,"volume":4000}
{"time":"2009-05-08 16:30:22","price":11.415,"volume":2400}
{"time":"2009-05-08 16:30:25","price":11.42,"volume":1400}
{"time":"2009-05-08 16:30:25","price":11.42,"volume":600}
{"time":"2009-05-08 16:30:25","price":11.42,"volume":2740}
{"time":"2009-05-08 16:30:25","price":11.415,"volume":2796}
{"time":"2009-05-08 16:30:25","price":11.415,"volume":2000}
{"time":"2009-05-08 16:30:25","price":11.415,"volume":5204}
{"time":"2009-05-08 16:30:29","price":11.42,"volume":1600}
{"time":"2009-05-08 16:30:29","price":11.42,"volume":1600}
{"time":"2009-05-08 16:30:29","price":11.42,"volume":200}
{"time":"2009-05-08 16:30:31","price":11.425,"volume":48}
{"time":"2009-05-08 16:30:36","price":11.425,"volume":2404}
{"time":"2009-05-08 16:30:38","price":11.425,"volume":1400}
{"time":"2009-05-08 16:30:42","price":11.425,"volume":15000}
{"time":"2009-05-08 16:30:58","price":11.415,"volume":8740}
{"time":"2009-05-08 16:30:58","price":11.415,"volume":9576}
{"time":"2009-05-08 16:30:59","price":11.415,"volume":424}
{"time":"2009-05-08 16:30:59","price":11.415,"volume":10312}
{"time":"2009-05-08 16:30:59","price":11.415,"volume":6000}
{"time":"2009-05-08 16:30:59","price":11.415,"volume":1318}
{"time":"2009-05-08 16:30:59","price":11.415,"volume":70}
{"time":"2009-05-08 16:31:02","price":11.41,"volume":2000}
{"time":"2009-05-08 16:31:02","price":11.41,"volume":4366}
{"time":"2009-05-08 16:31:02","price":11.41,"volume":200}
{"time":"2009-05-08 16:31:02","price":11.41,"volume":3210}
{"time":"2009-05-08 16:31:02","price":11.41,"volume":70}
{"time":"2009-05-08 16:31:03","price":11.41,"volume":154}
{"time":"2009-05-08 16:31:03","price":11.41,"volume":10000}
{"time":"2009-05-08 16:31:03","price":11.41,"volume":200}
{"time":"2009-05-08 16:31:03","price":11.41,"volume":9800}
{"time":"2009-05-08 16:31:03","price":11.41,"volume":3030}
{"time":"2009-05-08 16:31:03","price":11.41,"volume":1600}
{"time":"2009-05-08 16:31:09","price":11.415,"volume":48}
{"time":"2009-05-08 16:31:12","price":11.415,"volume":84}
{"time":"2009-05-08 16:31:15","price":11.415,"volume":4378}
{"time":"2009-05-08 16:31:17","price":11.415,"volume":5048}
{"time":"2009-05-08 16:31:17","price":11.415,"volume":8748}
{"time":"2009-05-08 16:31:25","price":11.415,"volume":1582}
{"time":"2009-05-08 16:31:25","price":11.415,"volume":10222}
{"time":"2009-05-08 16:31:28","price":11.415,"volume":5046}
{"time":"2009-05-08 16:31:28","price":11.415,"volume":318}
{"time":"2009-05-08 16:31:30","price":11.42,"volume":1600}
{"time":"2009-05-08 16:31:30","price":11.425,"volume":48}
{"time":"2009-05-08 16:31:31","price":11.425,"volume":3800}
{"time":"2009-05-08 16:31:33","price":11.42,"volume":3800}
{"time":"2009-05-08 16:31:33","price":11.42,"volume":200}
{"time":"2009-05-08 16:31:34","price":11.42,"volume":200}
{"time":"2009-05-08 16:31:42","price":11.415,"volume":4882}
{"time":"2009-05-08 16:31:42","price":11.415,"volume":2000}
{"time":"2009-05-08 16:31:42","price":11.425,"volume":248}
{"time":"2009-05-08 16:31:46","price":11.415,"volume":20000}
{"time":"2009-05-08 16:31:47","price":11.415,"volume":1228}
{"time":"2009-05-08 16:31:48","price":11.415,"volume":8772}
{"time":"2009-05-08 16:31:48","price":11.415,"volume":2054}
{"time":"2009-05-08 16:31:48","price":11.415,"volume":1546}
{"time":"2009-05-08 16:31:59","price":11.42,"volume":1000}
{"time":"2009-05-08 16:32:03","price":11.41,"volume":12000}
{"time":"2009-05-08 16:32:03","price":11.41,"volume":23136}
{"time":"2009-05-08 16:32:03","price":11.41,"volume":786}
{"time":"2009-05-08 16:32:03","price":11.41,"volume":200}
{"time":"2009-05-08 16:32:03","price":11.41,"volume":3034}
{"time":"2009-05-08 16:32:03","price":11.41,"volume":2000}
{"time":"2009-05-08 16:32:04","price":11.415,"volume":1200}
{"time":"2009-05-08 16:32:16","price":11.41,"volume":200}
{"time":"2009-05-08 16:32:22","price":11.41,"volume":2340}
{"time":"2009-05-08 16:32:22","price":11.41,"volume":5772}
{"time":"2009-05-08 16:32:22","price":11.41,"volume":506}
{"time":"2009-05-08 16:32:23","price":11.41,"volume":1400}
{"time":"2009-05-08 16:32:23","price":11.41,"volume":2988}
{"time":"2009-05-08 16:32:23","price":11.41,"volume":524}
{"time":"2009-05-08 16:32:25","price":11.415,"volume":1342}
{"time":"2009-05-08 16:32:26","price":11.415,"volume":1400}
{"time":"2009-05-08 16:32:26","price":11.42,"volume":5882}
{"time":"2009-05-08 16:32:26","price":11.42,"volume":2000}
{"time":"2009-05-08 16:32:26","price":11.42,"volume":1000}
{"time":"2009-05-08 16:32:26","price":11.42,"volume":12172}
{"time":"2009-05-08 16:32:26","price":11.42,"volume":3000}
{"time":"2009-05-08 16:32:27","price":11.42,"volume":2000}
{"time":"2009-05-08 16:32:33","price":11.425,"volume":1140}
{"time":"2009-05-08 16:32:36","price":11.42,"volume":2294}
{"time":"2009-05-08 16:33:05","price":11.41,"volume":8744}
{"time":"2009-05-08 16:33:05","price":11.41,"volume":3000}
{"time":"2009-05-08 16:33:25","price":11.415,"volume":3400}
{"time":"2009-05-08 16:33:25","price":11.42,"volume":1800}
{"time":"2009-05-08 16:33:32","price":11.42,"volume":3012}
{"time":"2009-05-08 16:33:32","price":11.42,"volume":2832}
{"time":"2009-05-08 16:33:35","price":11.42,"volume":2768}
{"time":"2009-05-08 16:33:35","price":11.42,"volume":8542}
{"time":"2009-05-08 16:33:35","price":11.42,"volume":4468}
{"time":"2009-05-08 16:33:35","price":11.42,"volume":2000}
{"time":"2009-05-08 16:33:35","price":11.425,"volume":838}
{"time":"2009-05-08 16:33:37","price":11.425,"volume":1094}
{"time":"2009-05-08 16:33:37","price":11.425,"volume":400}
{"time":"2009-05-08 16:33:37","price":11.425,"volume":424}
{"time":"2009-05-08 16:33:37","price":11.425,"volume":1628}
{"time":"2009-05-08 16:33:38","price":11.425,"volume":2372}
{"time":"2009-05-08 16:33:39","price":11.425,"volume":2696}
{"time":"2009-05-08 16:34:03","price":11.43,"volume":2000}
{"time":"2009-05-08 16:34:03","price":11.43,"volume":4036}
{"time":"2009-05-08 16:34:12","price":11.435,"volume":1000}
{"time":"2009-05-08 16:34:12","price":11.435,"volume":1200}
{"time":"2009-05-08 16:34:12","price":11.435,"volume":200}
{"time":"2009-05-08 16:34:12","price":11.44,"volume":600}
{"time":"2009-05-08 16:34:14","price":11.435,"volume":200}
{"time":"2009-05-08 16:34:14","price":11.435,"volume":2800}
{"time":"2009-05-08 16:34:19","price":11.435,"volume":6702}
{"time":"2009-05-08 16:34:44","price":11.435,"volume":298}
{"time":"2009-05-08 16:34:44","price":11.435,"volume":10000}
{"time":"2009-05-08 16:34:44","price":11.435,"volume":7548}
{"time":"2009-05-08 16:34:44","price":11.435,"volume":1200}
{"time":"2009-05-08 16:34:44","price":11.435,"volume":1252}
{"time":"2009-05-08 16:34:44","price":11.435,"volume":1400}
{"time":"2009-05-08 16:34:45","price":11.435,"volume":2822}
{"time":"2009-05-08 16:34:46","price":11.44,"volume":10050}
{"time":"2009-05-08 16:34:50","price":11.44,"volume":187156}
{"time":"2009-05-08 16:34:50","price":11.44,"volume":12844}
{"time":"2009-05-08 16:34:50","price":11.44,"volume":4800}
{"time":"2009-05-08 16:34:50","price":11.44,"volume":2200}
{"time":"2009-05-08 16:34:50","price":11.44,"volume":2356}
{"time":"2009-05-08 16:34:50","price":11.44,"volume":5000}
{"time":"2009-05-08 16:34:50","price":11.44,"volume":2778}
{"time":"2009-05-08 16:34:51","price":11.445,"volume":200}
{"time":"2009-05-08 16:34:51","price":11.445,"volume":800}
{"time":"2009-05-08 16:34:51","price":11.445,"volume":5000}
{"time":"2009-05-08 16:34:51","price":11.445,"volume":1594}
{"time":"2009-05-08 16:34:51","price":11.445,"volume":3288}
{"time":"2009-05-08 16:34:51","price":11.445,"volume":536}
{"time":"2009-05-08 16:34:51","price":11.445,"volume":2000}
{"time":"2009-05-08 16:34:51","price":11.445,"volume":1000}
{"time":"2009-05-08 16:34:51","price":11.445,"volume":4234}
{"time":"2009-05-08 16:34:51","price":11.445,"volume":1748}
{"time":"2009-05-08 16:34:51","price":11.445,"volume":9400}
{"time":"2009-05-08 16:34:55","price":11.44,"volume":3068}
{"time":"2009-05-08 16:34:55","price":11.44,"volume":1932}
{"time":"2009-05-08 16:34:55","price":11.44,"volume":200}
{"time":"2009-05-08 16:34:55","price":11.44,"volume":2454}
{"time":"2009-05-08 16:34:55","price":11.44,"volume":9172}
{"time":"2009-05-08 16:34:55","price":11.44,"volume":4000}
{"time":"2009-05-08 16:34:56","price":11.44,"volume":1000}
{"time":"2009-05-08 16:34:56","price":11.44,"volume":200}
{"time":"2009-05-08 16:34:56","price":11.44,"volume":2400}
{"time":"2009-05-08 16:34:57","price":11.44,"volume":3746}
{"time":"2009-05-08 16:34:58","price":11.44,"volume":1254}
{"time":"2009-05-08 16:34:58","price":11.44,"volume":200}
{"time":"2009-05-08 16:34:58","price":11.44,"volume":2908}
{"time":"2009-05-08 16:34:59","price":11.44,"volume":5000}
{"time":"2009-05-08 16:34:59","price":11.44,"volume":200}
{"time":"2009-05-08 16:34:59","price":11.44,"volume":10400}
{"time":"2009-05-08 16:35:01","price":11.44,"volume":5000}
{"time":"2009-05-08 16:35:01","price":11.44,"volume":200}
{"time":"2009-05-08 16:35:01","price":11.44,"volume":7786}
{"time":"2009-05-08 16:35:01","price":11.44,"volume":4000}
{"time":"2009-05-08 16:35:01","price":11.44,"volume":6000}
{"time":"2009-05-08 16:35:07","price":11.43,"volume":10000}
{"time":"2009-05-08 16:35:07","price":11.43,"volume":2000}
{"time":"2009-05-08 16:35:07","price":11.43,"volume":10000}
{"time":"2009-05-08 16:35:07","price":11.43,"volume":1000}
{"time":"2009-05-08 16:35:07","price":11.43,"volume":200}
{"time":"2009-05-08 16:35:08","price":11.43,"volume":200}
{"time":"2009-05-08 16:35:10","price":11.43,"volume":3012}
{"time":"2009-05-08 16:35:10","price":11.43,"volume":6432}
{"time":"2009-05-08 16:35:33","price":11.435,"volume":1000}
{"time":"2009-05-08 16:35:33","price":11.435,"volume":4400}
{"time":"2009-05-08 16:35:36","price":11.435,"volume":940}
{"time":"2009-05-08 16:35:37","price":11.435,"volume":600}
{"time":"2009-05-08 16:35:39","price":11.43,"volume":2000}
{"time":"2009-05-08 16:35:39","price":11.43,"volume":2806}
{"time":"2009-05-08 16:35:40","price":11.43,"volume":29200}
{"time":"2009-05-08 16:36:03","price":11.425,"volume":2000}
{"time":"2009-05-08 16:36:06","price":11.42,"volume":2000}
{"time":"2009-05-08 16:36:06","price":11.42,"volume":1000}
{"time":"2009-05-08 16:36:06","price":11.42,"volume":198}
{"time":"2009-05-08 16:36:07","price":11.42,"volume":2}
{"time":"2009-05-08 16:36:07","price":11.42,"volume":10000}
{"time":"2009-05-08 16:36:07","price":11.42,"volume":2000}
{"time":"2009-05-08 16:36:07","price":11.42,"volume":190}
{"time":"2009-05-08 16:36:07","price":11.42,"volume":516}
{"time":"2009-05-08 16:36:07","price":11.42,"volume":632}
{"time":"2009-05-08 16:36:07","price":11.42,"volume":346}
{"time":"2009-05-08 16:36:07","price":11.42,"volume":268}
{"time":"2009-05-08 16:36:07","price":11.42,"volume":546}
{"time":"2009-05-08 16:36:07","price":11.42,"volume":4226}
{"time":"2009-05-08 16:36:08","price":11.42,"volume":200}
{"time":"2009-05-08 16:36:17","price":11.415,"volume":4000}
{"time":"2009-05-08 16:36:17","price":11.415,"volume":4362}
{"time":"2009-05-08 16:36:17","price":11.415,"volume":2000}
{"time":"2009-05-08 16:36:17","price":11.415,"volume":1000}
{"time":"2009-05-08 16:36:17","price":11.415,"volume":8638}
{"time":"2009-05-08 16:36:18","price":11.42,"volume":800}
{"time":"2009-05-08 16:36:18","price":11.42,"volume":200}
{"time":"2009-05-08 16:36:18","price":11.42,"volume":1600}
{"time":"2009-05-08 16:36:18","price":11.42,"volume":1994}
{"time":"2009-05-08 16:36:21","price":11.42,"volume":200}
{"time":"2009-05-08 16:36:25","price":11.415,"volume":5600}
{"time":"2009-05-08 16:36:31","price":11.415,"volume":4400}
{"time":"2009-05-08 16:36:31","price":11.415,"volume":3034}
{"time":"2009-05-08 16:36:31","price":11.415,"volume":2566}
{"time":"2009-05-08 16:36:32","price":11.42,"volume":1810}
{"time":"2009-05-08 16:36:32","price":11.42,"volume":2190}
{"time":"2009-05-08 16:36:52","price":11.42,"volume":3060}
{"time":"2009-05-08 16:37:01","price":11.42,"volume":11384}
{"time":"2009-05-08 16:37:05","price":11.415,"volume":972}
{"time":"2009-05-08 16:37:05","price":11.415,"volume":400}
{"time":"2009-05-08 16:37:05","price":11.415,"volume":200}
{"time":"2009-05-08 16:37:05","price":11.415,"volume":428}
{"time":"2009-05-08 16:37:05","price":11.415,"volume":1572}
{"time":"2009-05-08 16:37:05","price":11.415,"volume":1628}
{"time":"2009-05-08 16:37:06","price":11.415,"volume":1400}
{"time":"2009-05-08 16:37:09","price":11.42,"volume":20000}
{"time":"2009-05-08 16:37:09","price":11.42,"volume":2000}
{"time":"2009-05-08 16:37:09","price":11.42,"volume":3600}
{"time":"2009-05-08 16:37:09","price":11.42,"volume":4000}
{"time":"2009-05-08 16:37:10","price":11.42,"volume":400}
{"time":"2009-05-08 16:37:10","price":11.42,"volume":200}
{"time":"2009-05-08 16:37:10","price":11.42,"volume":200}
{"time":"2009-05-08 16:37:10","price":11.42,"volume":400}
{"time":"2009-05-08 16:37:10","price":11.42,"volume":800}
{"time":"2009-05-08 16:37:15","price":11.42,"volume":10000}
{"time":"2009-05-08 16:37:16","price":11.42,"volume":8972}
{"time":"2009-05-08 16:37:19","price":11.42,"volume":10730}
{"time":"2009-05-08 16:37:26","price":11.42,"volume":298}
{"time":"2009-05-08 16:37:27","price":11.425,"volume":4000}
{"time":"2009-05-08 16:37:27","price":11.425,"volume":4658}
{"time":"2009-05-08 16:37:27","price":11.425,"volume":4000}
{"time":"2009-05-08 16:37:27","price":11.425,"volume":10000}
{"time":"2009-05-08 16:37:29","price":11.425,"volume":1342}
{"time":"2009-05-08 16:37:33","price":11.43,"volume":2000}
{"time":"2009-05-08 16:37:33","price":11.43,"volume":1000}
{"time":"2009-05-08 16:37:33","price":11.43,"volume":3946}
{"time":"2009-05-08 16:37:41","price":11.43,"volume":6120}
{"time":"2009-05-08 16:38:20","price":11.425,"volume":2716}
{"time":"2009-05-08 16:38:23","price":11.43,"volume":2800}
{"time":"2009-05-08 16:38:23","price":11.425,"volume":96}
{"time":"2009-05-08 16:38:23","price":11.425,"volume":3058}
{"time":"2009-05-08 16:38:23","price":11.425,"volume":846}
{"time":"2009-05-08 16:38:24","price":11.43,"volume":1200}
{"time":"2009-05-08 16:38:24","price":11.43,"volume":4160}
{"time":"2009-05-08 16:38:24","price":11.43,"volume":1696}
{"time":"2009-05-08 16:38:24","price":11.43,"volume":10000}
{"time":"2009-05-08 16:38:24","price":11.43,"volume":944}
{"time":"2009-05-08 16:38:26","price":11.44,"volume":1800}
{"time":"2009-05-08 16:38:27","price":11.44,"volume":1400}
{"time":"2009-05-08 16:38:36","price":11.44,"volume":6946}
{"time":"2009-05-08 16:38:37","price":11.44,"volume":3000}
{"time":"2009-05-08 16:38:37","price":11.44,"volume":15210}
{"time":"2009-05-08 16:38:39","price":11.445,"volume":7380}
{"time":"2009-05-08 16:38:39","price":11.445,"volume":13334}
{"time":"2009-05-08 16:38:39","price":11.445,"volume":1452}
{"time":"2009-05-08 16:38:40","price":11.45,"volume":800}
{"time":"2009-05-08 16:38:40","price":11.45,"volume":1200}
{"time":"2009-05-08 16:38:40","price":11.45,"volume":4000}
{"time":"2009-05-08 16:38:40","price":11.445,"volume":3112}
{"time":"2009-05-08 16:38:40","price":11.445,"volume":2000}
{"time":"2009-05-08 16:38:40","price":11.445,"volume":10102}
{"time":"2009-05-08 16:38:40","price":11.445,"volume":200}
{"time":"2009-05-08 16:38:40","price":11.445,"volume":344}
{"time":"2009-05-08 16:38:40","price":11.45,"volume":600}
{"time":"2009-05-08 16:38:40","price":11.45,"volume":200}
{"time":"2009-05-08 16:38:41","price":11.445,"volume":56}
{"time":"2009-05-08 16:38:41","price":11.45,"volume":1000}
{"time":"2009-05-08 16:38:45","price":11.445,"volume":2000}
{"time":"2009-05-08 16:38:45","price":11.445,"volume":1466}
{"time":"2009-05-08 16:38:45","price":11.445,"volume":134}
{"time":"2009-05-08 16:38:46","price":11.445,"volume":3000}
{"time":"2009-05-08 16:38:47","price":11.445,"volume":3000}
{"time":"2009-05-08 16:38:47","price":11.445,"volume":600}
{"time":"2009-05-08 16:38:49","price":11.445,"volume":600}
{"time":"2009-05-08 16:38:49","price":11.445,"volume":3602}
{"time":"2009-05-08 16:38:50","price":11.44,"volume":1600}
{"time":"2009-05-08 16:38:50","price":11.44,"volume":200}
{"time":"2009-05-08 16:38:50","price":11.44,"volume":200}
{"time":"2009-05-08 16:38:52","price":11.45,"volume":6640}
{"time":"2009-05-08 16:38:52","price":11.45,"volume":1360}
{"time":"2009-05-08 16:38:52","price":11.45,"volume":2640}
{"time":"2009-05-08 16:38:54","price":11.45,"volume":200}
{"time":"2009-05-08 16:38:54","price":11.45,"volume":36}
{"time":"2009-05-08 16:38:54","price":11.45,"volume":164}
{"time":"2009-05-08 16:38:55","price":11.445,"volume":2800}
{"time":"2009-05-08 16:39:00","price":11.44,"volume":200}
{"time":"2009-05-08 16:39:00","price":11.44,"volume":18200}
{"time":"2009-05-08 16:39:01","price":11.44,"volume":200}
{"time":"2009-05-08 16:39:21","price":11.43,"volume":294}
{"time":"2009-05-08 16:39:36","price":11.435,"volume":200}
{"time":"2009-05-08 16:39:40","price":11.435,"volume":200}
{"time":"2009-05-08 16:39:40","price":11.435,"volume":1200}
{"time":"2009-05-08 16:39:40","price":11.435,"volume":400}
{"time":"2009-05-08 16:39:40","price":11.435,"volume":1400}
{"time":"2009-05-08 16:39:40","price":11.435,"volume":400}
{"time":"2009-05-08 16:39:40","price":11.435,"volume":200}
{"time":"2009-05-08 16:39:40","price":11.435,"volume":200}
{"time":"2009-05-08 16:39:41","price":11.435,"volume":378}
{"time":"2009-05-08 16:39:41","price":11.435,"volume":742}
{"time":"2009-05-08 16:39:41","price":11.435,"volume":1600}
{"time":"2009-05-08 16:39:43","price":11.44,"volume":4000}
{"time":"2009-05-08 16:39:43","price":11.44,"volume":2946}
{"time":"2009-05-08 16:39:51","price":11.435,"volume":8642}
{"time":"2009-05-08 16:39:52","price":11.43,"volume":1076}
{"time":"2009-05-08 16:39:55","price":11.435,"volume":2992}
{"time":"2009-05-08 16:39:57","price":11.435,"volume":2992}
{"time":"2009-05-08 16:39:57","price":11.435,"volume":2896}
{"time":"2009-05-08 16:39:58","price":11.435,"volume":1868}
{"time":"2009-05-08 16:40:01","price":11.43,"volume":2000}
{"time":"2009-05-08 16:40:01","price":11.43,"volume":1394}
{"time":"2009-05-08 16:40:01","price":11.43,"volume":1092}
{"time":"2009-05-08 16:40:01","price":11.43,"volume":200}
{"time":"2009-05-08 16:40:01","price":11.43,"volume":708}
{"time":"2009-05-08 16:40:01","price":11.43,"volume":8292}
{"time":"2009-05-08 16:40:01","price":11.43,"volume":572}
{"time":"2009-05-08 16:40:01","price":11.43,"volume":756}
{"time":"2009-05-08 16:40:01","price":11.43,"volume":478}
{"time":"2009-05-08 16:40:01","price":11.43,"volume":396}
{"time":"2009-05-08 16:40:01","price":11.43,"volume":106}
{"time":"2009-05-08 16:40:01","price":11.43,"volume":2698}
{"time":"2009-05-08 16:40:02","price":11.43,"volume":200}
{"time":"2009-05-08 16:40:03","price":11.43,"volume":1050}
{"time":"2009-05-08 16:40:03","price":11.425,"volume":388}
{"time":"2009-05-08 16:40:03","price":11.425,"volume":298}
{"time":"2009-05-08 16:40:05","price":11.425,"volume":9314}
{"time":"2009-05-08 16:40:05","price":11.425,"volume":2520}
{"time":"2009-05-08 16:40:07","price":11.425,"volume":1330}
{"time":"2009-05-08 16:40:09","price":11.43,"volume":200}
{"time":"2009-05-08 16:40:09","price":11.43,"volume":3040}
{"time":"2009-05-08 16:40:11","price":11.435,"volume":10000}
{"time":"2009-05-08 16:40:11","price":11.435,"volume":2000}
{"time":"2009-05-08 16:40:11","price":11.435,"volume":1000}
{"time":"2009-05-08 16:40:11","price":11.435,"volume":3420}
{"time":"2009-05-08 16:40:14","price":11.435,"volume":6000}
{"time":"2009-05-08 16:40:14","price":11.435,"volume":1800}
{"time":"2009-05-08 16:40:14","price":11.435,"volume":9540}
{"time":"2009-05-08 16:40:14","price":11.435,"volume":5476}
{"time":"2009-05-08 16:40:14","price":11.435,"volume":2530}
{"time":"2009-05-08 16:40:18","price":11.43,"volume":1800}
{"time":"2009-05-08 16:40:18","price":11.43,"volume":1574}
{"time":"2009-05-08 16:40:18","price":11.43,"volume":7904}
{"time":"2009-05-08 16:40:19","price":11.43,"volume":1832}
{"time":"2009-05-08 16:40:19","price":11.43,"volume":7214}
{"time":"2009-05-08 16:40:19","price":11.43,"volume":7560}
{"time":"2009-05-08 16:40:20","price":11.435,"volume":944}
{"time":"2009-05-08 16:40:20","price":11.435,"volume":6136}
{"time":"2009-05-08 16:40:23","price":11.435,"volume":7574}
{"time":"2009-05-08 16:40:23","price":11.435,"volume":196}
{"time":"2009-05-08 16:40:24","price":11.435,"volume":1804}
{"time":"2009-05-08 16:40:24","price":11.44,"volume":3000}
{"time":"2009-05-08 16:40:25","price":11.44,"volume":4800}
{"time":"2009-05-08 16:40:25","price":11.44,"volume":448}
{"time":"2009-05-08 16:40:25","price":11.44,"volume":552}
{"time":"2009-05-08 16:40:26","price":11.44,"volume":1648}
{"time":"2009-05-08 16:40:26","price":11.44,"volume":4182}
{"time":"2009-05-08 16:40:26","price":11.44,"volume":1600}
{"time":"2009-05-08 16:40:26","price":11.435,"volume":2878}
{"time":"2009-05-08 16:40:26","price":11.435,"volume":2000}
{"time":"2009-05-08 16:40:26","price":11.435,"volume":10000}
{"time":"2009-05-08 16:40:26","price":11.435,"volume":10000}
{"time":"2009-05-08 16:40:26","price":11.435,"volume":3886}
{"time":"2009-05-08 16:40:26","price":11.435,"volume":9636}
{"time":"2009-05-08 16:40:28","price":11.44,"volume":4030}
{"time":"2009-05-08 16:40:28","price":11.44,"volume":4918}
{"time":"2009-05-08 16:40:31","price":11.44,"volume":1758}
{"time":"2009-05-08 16:40:31","price":11.44,"volume":1888}
{"time":"2009-05-08 16:40:31","price":11.44,"volume":1322}
{"time":"2009-05-08 16:40:31","price":11.44,"volume":200}
{"time":"2009-05-08 16:40:40","price":11.43,"volume":1600}
{"time":"2009-05-08 16:40:40","price":11.43,"volume":1000}
{"time":"2009-05-08 16:40:41","price":11.435,"volume":1200}
{"time":"2009-05-08 16:40:42","price":11.435,"volume":600}
{"time":"2009-05-08 16:40:42","price":11.435,"volume":522}
{"time":"2009-05-08 16:40:45","price":11.435,"volume":400}
{"time":"2009-05-08 16:40:45","price":11.435,"volume":1140}
{"time":"2009-05-08 16:40:45","price":11.435,"volume":800}
{"time":"2009-05-08 16:40:45","price":11.435,"volume":200}
{"time":"2009-05-08 16:40:45","price":11.435,"volume":200}
{"time":"2009-05-08 16:40:45","price":11.435,"volume":600}
{"time":"2009-05-08 16:40:45","price":11.435,"volume":1000}
{"time":"2009-05-08 16:40:45","price":11.435,"volume":1600}
{"time":"2009-05-08 16:40:47","price":11.435,"volume":2200}
{"time":"2009-05-08 16:40:48","price":11.435,"volume":1860}
{"time":"2009-05-08 16:40:48","price":11.435,"volume":20}
{"time":"2009-05-08 16:40:48","price":11.435,"volume":1034}
{"time":"2009-05-08 16:40:48","price":11.435,"volume":1600}
{"time":"2009-05-08 16:40:48","price":11.435,"volume":200}
{"time":"2009-05-08 16:40:48","price":11.435,"volume":400}
{"time":"2009-05-08 16:40:48","price":11.435,"volume":200}
{"time":"2009-05-08 16:40:48","price":11.435,"volume":400}
{"time":"2009-05-08 16:40:48","price":11.435,"volume":166}
{"time":"2009-05-08 16:40:48","price":11.44,"volume":2000}
{"time":"2009-05-08 16:40:48","price":11.44,"volume":3000}
{"time":"2009-05-08 16:40:48","price":11.44,"volume":1400}
{"time":"2009-05-08 16:40:48","price":11.44,"volume":2258}
{"time":"2009-05-08 16:40:48","price":11.44,"volume":456}
{"time":"2009-05-08 16:40:49","price":11.44,"volume":886}
{"time":"2009-05-08 16:40:49","price":11.44,"volume":1914}
{"time":"2009-05-08 16:40:49","price":11.44,"volume":200}
{"time":"2009-05-08 16:40:49","price":11.44,"volume":1000}
{"time":"2009-05-08 16:40:49","price":11.44,"volume":200}
{"time":"2009-05-08 16:40:49","price":11.44,"volume":200}
{"time":"2009-05-08 16:40:49","price":11.44,"volume":4000}
{"time":"2009-05-08 16:40:49","price":11.435,"volume":34}
{"time":"2009-05-08 16:40:49","price":11.435,"volume":600}
{"time":"2009-05-08 16:40:49","price":11.435,"volume":400}
{"time":"2009-05-08 16:40:49","price":11.435,"volume":200}
{"time":"2009-05-08 16:40:49","price":11.435,"volume":1000}
{"time":"2009-05-08 16:40:49","price":11.435,"volume":976}
{"time":"2009-05-08 16:40:49","price":11.44,"volume":2486}
{"time":"2009-05-08 16:40:49","price":11.44,"volume":172}
{"time":"2009-05-08 16:40:49","price":11.44,"volume":2546}
{"time":"2009-05-08 16:40:49","price":11.45,"volume":236}
{"time":"2009-05-08 16:40:49","price":11.455,"volume":800}
{"time":"2009-05-08 16:40:49","price":11.45,"volume":524}
{"time":"2009-05-08 16:40:49","price":11.45,"volume":6332}
{"time":"2009-05-08 16:40:49","price":11.455,"volume":4000}
{"time":"2009-05-08 16:40:49","price":11.455,"volume":9214}
{"time":"2009-05-08 16:40:49","price":11.45,"volume":3668}
{"time":"2009-05-08 16:40:49","price":11.45,"volume":400}
{"time":"2009-05-08 16:40:49","price":11.45,"volume":400}
{"time":"2009-05-08 16:40:49","price":11.45,"volume":200}
{"time":"2009-05-08 16:40:49","price":11.45,"volume":600}
{"time":"2009-05-08 16:40:49","price":11.45,"volume":200}
{"time":"2009-05-08 16:40:50","price":11.45,"volume":2000}
{"time":"2009-05-08 16:40:50","price":11.45,"volume":3056}
{"time":"2009-05-08 16:40:50","price":11.45,"volume":4368}
{"time":"2009-05-08 16:40:51","price":11.45,"volume":5976}
{"time":"2009-05-08 16:40:51","price":11.45,"volume":200}
{"time":"2009-05-08 16:40:51","price":11.45,"volume":4316}
{"time":"2009-05-08 16:40:51","price":11.45,"volume":284}
{"time":"2009-05-08 16:40:52","price":11.45,"volume":200}
{"time":"2009-05-08 16:41:00","price":11.45,"volume":4000}
{"time":"2009-05-08 16:41:00","price":11.45,"volume":5246}
{"time":"2009-05-08 16:41:00","price":11.445,"volume":600}
{"time":"2009-05-08 16:41:00","price":11.445,"volume":200}
{"time":"2009-05-08 16:41:00","price":11.445,"volume":1402}
{"time":"2009-05-08 16:41:00","price":11.445,"volume":482}
{"time":"2009-05-08 16:41:00","price":11.445,"volume":1000}
{"time":"2009-05-08 16:41:00","price":11.445,"volume":2000}
{"time":"2009-05-08 16:41:00","price":11.445,"volume":4000}
{"time":"2009-05-08 16:41:00","price":11.445,"volume":9428}
{"time":"2009-05-08 16:41:01","price":11.445,"volume":6042}
{"time":"2009-05-08 16:41:01","price":11.445,"volume":4846}
{"time":"2009-05-08 16:41:10","price":11.45,"volume":8874}
{"time":"2009-05-08 16:41:11","price":11.445,"volume":600}
{"time":"2009-05-08 16:41:11","price":11.45,"volume":1000}
{"time":"2009-05-08 16:41:20","price":11.45,"volume":8018}
{"time":"2009-05-08 16:41:20","price":11.445,"volume":8042}
{"time":"2009-05-08 16:41:20","price":11.445,"volume":1958}
{"time":"2009-05-08 16:41:30","price":11.45,"volume":1520}
{"time":"2009-05-08 16:41:30","price":11.45,"volume":7712}
{"time":"2009-05-08 16:41:35","price":11.45,"volume":4596}
{"time":"2009-05-08 16:41:36","price":11.45,"volume":3400}
{"time":"2009-05-08 16:41:36","price":11.45,"volume":2600}
{"time":"2009-05-08 16:41:36","price":11.45,"volume":8140}
{"time":"2009-05-08 16:41:37","price":11.45,"volume":54894}
{"time":"2009-05-08 16:41:37","price":11.45,"volume":8812}
{"time":"2009-05-08 16:41:37","price":11.45,"volume":336}
{"time":"2009-05-08 16:41:37","price":11.455,"volume":5986}
{"time":"2009-05-08 16:41:37","price":11.455,"volume":30000}
{"time":"2009-05-08 16:41:37","price":11.455,"volume":4014}
{"time":"2009-05-08 16:41:38","price":11.455,"volume":200}
{"time":"2009-05-08 16:41:38","price":11.455,"volume":35800}
{"time":"2009-05-08 16:41:38","price":11.455,"volume":2860}
{"time":"2009-05-08 16:41:39","price":11.46,"volume":4246}
{"time":"2009-05-08 16:41:39","price":11.45,"volume":200}
{"time":"2009-05-08 16:41:39","price":11.45,"volume":800}
{"time":"2009-05-08 16:41:39","price":11.45,"volume":200}
{"time":"2009-05-08 16:41:39","price":11.45,"volume":1000}
{"time":"2009-05-08 16:41:39","price":11.455,"volume":2000}
{"time":"2009-05-08 16:41:39","price":11.46,"volume":1600}
{"time":"2009-05-08 16:41:40","price":11.46,"volume":154}
{"time":"2009-05-08 16:41:40","price":11.46,"volume":2000}
{"time":"2009-05-08 16:41:40","price":11.46,"volume":2000}
{"time":"2009-05-08 16:41:40","price":11.46,"volume":4000}
{"time":"2009-05-08 16:41:41","price":11.455,"volume":200}
{"time":"2009-05-08 16:41:41","price":11.455,"volume":200}
{"time":"2009-05-08 16:41:41","price":11.455,"volume":200}
{"time":"2009-05-08 16:41:41","price":11.455,"volume":400}
{"time":"2009-05-08 16:41:41","price":11.455,"volume":1552}
{"time":"2009-05-08 16:41:50","price":11.46,"volume":2000}
{"time":"2009-05-08 16:41:50","price":11.46,"volume":2800}
{"time":"2009-05-08 16:41:50","price":11.46,"volume":3200}
{"time":"2009-05-08 16:41:59","price":11.46,"volume":14822}
{"time":"2009-05-08 16:42:00","price":11.46,"volume":9346}
{"time":"2009-05-08 16:42:04","price":11.46,"volume":1600}
{"time":"2009-05-08 16:42:11","price":11.46,"volume":2232}
{"time":"2009-05-08 16:42:11","price":11.46,"volume":2232}
{"time":"2009-05-08 16:42:25","price":11.46,"volume":8642}
{"time":"2009-05-08 16:42:35","price":11.455,"volume":28}
{"time":"2009-05-08 16:42:36","price":11.455,"volume":572}
{"time":"2009-05-08 16:42:36","price":11.455,"volume":9428}
{"time":"2009-05-08 16:42:36","price":11.455,"volume":4412}
{"time":"2009-05-08 16:42:36","price":11.455,"volume":1400}
{"time":"2009-05-08 16:42:36","price":11.46,"volume":3902}
{"time":"2009-05-08 16:42:49","price":11.455,"volume":4000}
{"time":"2009-05-08 16:42:49","price":11.455,"volume":2314}
{"time":"2009-05-08 16:42:49","price":11.45,"volume":2000}
{"time":"2009-05-08 16:42:49","price":11.45,"volume":20364}
{"time":"2009-05-08 16:42:49","price":11.45,"volume":1000}
{"time":"2009-05-08 16:42:49","price":11.45,"volume":200}
{"time":"2009-05-08 16:42:49","price":11.45,"volume":4122}
{"time":"2009-05-08 16:42:49","price":11.46,"volume":4256}
{"time":"2009-05-08 16:42:49","price":11.46,"volume":2000}
{"time":"2009-05-08 16:42:49","price":11.46,"volume":1000}
{"time":"2009-05-08 16:42:49","price":11.46,"volume":1176}
{"time":"2009-05-08 16:42:55","price":11.46,"volume":28}
{"time":"2009-05-08 16:42:57","price":11.46,"volume":3414}
{"time":"2009-05-08 16:42:57","price":11.46,"volume":156}
{"time":"2009-05-08 16:42:57","price":11.46,"volume":1196}
{"time":"2009-05-08 16:43:09","price":11.46,"volume":4842}
{"time":"2009-05-08 16:43:16","price":11.46,"volume":3806}
{"time":"2009-05-08 16:43:16","price":11.46,"volume":1574}
{"time":"2009-05-08 16:43:16","price":11.46,"volume":226}
{"time":"2009-05-08 16:43:16","price":11.46,"volume":20000}
{"time":"2009-05-08 16:43:16","price":11.46,"volume":2000}
{"time":"2009-05-08 16:43:16","price":11.46,"volume":6174}
{"time":"2009-05-08 16:43:16","price":11.46,"volume":4610}
{"time":"2009-05-08 16:43:16","price":11.46,"volume":770}
{"time":"2009-05-08 16:43:18","price":11.46,"volume":3458}
{"time":"2009-05-08 16:43:19","price":11.46,"volume":6542}
{"time":"2009-05-08 16:43:19","price":11.46,"volume":10000}
{"time":"2009-05-08 16:43:19","price":11.46,"volume":2000}
{"time":"2009-05-08 16:43:19","price":11.46,"volume":1458}
{"time":"2009-05-08 16:43:19","price":11.465,"volume":6946}
{"time":"2009-05-08 16:43:26","price":11.465,"volume":26920}
{"time":"2009-05-08 16:43:26","price":11.465,"volume":10000}
{"time":"2009-05-08 16:43:26","price":11.465,"volume":3000}
{"time":"2009-05-08 16:43:26","price":11.465,"volume":1000}
{"time":"2009-05-08 16:43:26","price":11.465,"volume":13826}
{"time":"2009-05-08 16:43:26","price":11.465,"volume":3000}
{"time":"2009-05-08 16:43:29","price":11.47,"volume":8628}
{"time":"2009-05-08 16:43:36","price":11.465,"volume":10492}
{"time":"2009-05-08 16:43:39","price":11.465,"volume":8968}
{"time":"2009-05-08 16:43:42","price":11.465,"volume":540}
{"time":"2009-05-08 16:43:46","price":11.465,"volume":10000}
{"time":"2009-05-08 16:43:50","price":11.47,"volume":1372}
{"time":"2009-05-08 16:43:50","price":11.47,"volume":7200}
{"time":"2009-05-08 16:43:50","price":11.47,"volume":1328}
{"time":"2009-05-08 16:43:56","price":11.47,"volume":188}
{"time":"2009-05-08 16:43:57","price":11.47,"volume":1560}
{"time":"2009-05-08 16:43:57","price":11.47,"volume":1000}
{"time":"2009-05-08 16:43:57","price":11.47,"volume":400}
{"time":"2009-05-08 16:43:59","price":11.475,"volume":2000}
{"time":"2009-05-08 16:43:59","price":11.475,"volume":2220}
{"time":"2009-05-08 16:44:00","price":11.47,"volume":2000}
{"time":"2009-05-08 16:44:02","price":11.47,"volume":200}
{"time":"2009-05-08 16:44:07","price":11.47,"volume":292}
{"time":"2009-05-08 16:44:10","price":11.47,"volume":9508}
{"time":"2009-05-08 16:44:23","price":11.47,"volume":6946}
{"time":"2009-05-08 16:44:33","price":11.475,"volume":544}
{"time":"2009-05-08 16:44:33","price":11.475,"volume":856}
{"time":"2009-05-08 16:44:33","price":11.475,"volume":144}
{"time":"2009-05-08 16:44:33","price":11.475,"volume":4112}
{"time":"2009-05-08 16:44:33","price":11.475,"volume":2800}
{"time":"2009-05-08 16:44:33","price":11.475,"volume":156}
{"time":"2009-05-08 16:44:36","price":11.47,"volume":500}
{"time":"2009-05-08 16:44:36","price":11.47,"volume":1000}
{"time":"2009-05-08 16:44:38","price":11.47,"volume":568}
{"time":"2009-05-08 16:44:49","price":11.475,"volume":844}
{"time":"2009-05-08 16:44:49","price":11.48,"volume":2024}
{"time":"2009-05-08 16:44:59","price":11.475,"volume":600}
{"time":"2009-05-08 16:45:00","price":11.47,"volume":2000}
{"time":"2009-05-08 16:45:00","price":11.47,"volume":20000}
{"time":"2009-05-08 16:45:00","price":11.47,"volume":1568}
{"time":"2009-05-08 16:45:00","price":11.47,"volume":720}
{"time":"2009-05-08 16:45:01","price":11.465,"volume":10000}
{"time":"2009-05-08 16:45:01","price":11.465,"volume":10354}
{"time":"2009-05-08 16:45:01","price":11.465,"volume":6718}
{"time":"2009-05-08 16:45:01","price":11.465,"volume":1682}
{"time":"2009-05-08 16:45:01","price":11.465,"volume":1600}
{"time":"2009-05-08 16:45:01","price":11.465,"volume":600}
{"time":"2009-05-08 16:45:02","price":11.46,"volume":3978}
{"time":"2009-05-08 16:45:02","price":11.46,"volume":98}
{"time":"2009-05-08 16:45:04","price":11.465,"volume":1106}
{"time":"2009-05-08 16:45:06","price":11.46,"volume":102}
{"time":"2009-05-08 16:45:06","price":11.46,"volume":3098}
{"time":"2009-05-08 16:45:10","price":11.465,"volume":3050}
{"time":"2009-05-08 16:45:10","price":11.46,"volume":200}
{"time":"2009-05-08 16:45:11","price":11.46,"volume":200}
{"time":"2009-05-08 16:45:12","price":11.46,"volume":494}
{"time":"2009-05-08 16:45:22","price":11.465,"volume":1000}
{"time":"2009-05-08 16:45:22","price":11.465,"volume":1624}
{"time":"2009-05-08 16:45:29","price":11.465,"volume":8254}
{"time":"2009-05-08 16:45:30","price":11.465,"volume":4000}
{"time":"2009-05-08 16:45:30","price":11.465,"volume":1600}
{"time":"2009-05-08 16:45:37","price":11.465,"volume":8098}
{"time":"2009-05-08 16:45:49","price":11.47,"volume":7650}
{"time":"2009-05-08 16:45:50","price":11.47,"volume":5000}
{"time":"2009-05-08 16:46:02","price":11.47,"volume":1548}
{"time":"2009-05-08 16:46:09","price":11.47,"volume":2840}
{"time":"2009-05-08 16:46:17","price":11.465,"volume":8642}
{"time":"2009-05-08 16:46:17","price":11.465,"volume":2998}
{"time":"2009-05-08 16:46:30","price":11.465,"volume":2896}
{"time":"2009-05-08 16:46:30","price":11.465,"volume":406}
{"time":"2009-05-08 16:46:30","price":11.465,"volume":536}
{"time":"2009-05-08 16:46:30","price":11.465,"volume":1258}
{"time":"2009-05-08 16:46:30","price":11.465,"volume":2200}
{"time":"2009-05-08 16:46:41","price":11.47,"volume":658}
{"time":"2009-05-08 16:46:41","price":11.47,"volume":348}
{"time":"2009-05-08 16:46:41","price":11.47,"volume":286}
{"time":"2009-05-08 16:46:41","price":11.47,"volume":514}
{"time":"2009-05-08 16:46:48","price":11.47,"volume":194}
{"time":"2009-05-08 16:46:48","price":11.475,"volume":718}
{"time":"2009-05-08 16:46:49","price":11.475,"volume":2002}
{"time":"2009-05-08 16:47:18","price":11.475,"volume":8642}
{"time":"2009-05-08 16:47:36","price":11.475,"volume":8038}
{"time":"2009-05-08 16:47:36","price":11.475,"volume":4000}
{"time":"2009-05-08 16:47:36","price":11.475,"volume":4000}
{"time":"2009-05-08 16:47:36","price":11.475,"volume":10000}
{"time":"2009-05-08 16:47:36","price":11.475,"volume":3372}
{"time":"2009-05-08 16:47:36","price":11.475,"volume":3736}
{"time":"2009-05-08 16:47:36","price":11.475,"volume":8194}
{"time":"2009-05-08 16:48:06","price":11.475,"volume":2428}
{"time":"2009-05-08 16:48:06","price":11.475,"volume":7146}
{"time":"2009-05-08 16:48:08","price":11.475,"volume":10426}
{"time":"2009-05-08 16:48:08","price":11.48,"volume":7976}
{"time":"2009-05-08 16:48:08","price":11.48,"volume":6982}
{"time":"2009-05-08 16:48:10","price":11.475,"volume":798}
{"time":"2009-05-08 16:48:11","price":11.475,"volume":646}
{"time":"2009-05-08 16:48:11","price":11.475,"volume":400}
{"time":"2009-05-08 16:48:12","price":11.475,"volume":2000}
{"time":"2009-05-08 16:48:12","price":11.475,"volume":2000}
{"time":"2009-05-08 16:48:12","price":11.475,"volume":356}
{"time":"2009-05-08 16:48:16","price":11.475,"volume":1882}
{"time":"2009-05-08 16:48:16","price":11.475,"volume":2200}
{"time":"2009-05-08 16:48:17","price":11.47,"volume":1012}
{"time":"2009-05-08 16:48:20","price":11.475,"volume":6946}
{"time":"2009-05-08 16:48:30","price":11.475,"volume":4000}
{"time":"2009-05-08 16:48:30","price":11.475,"volume":3514}
{"time":"2009-05-08 16:48:31","price":11.475,"volume":486}
{"time":"2009-05-08 16:49:27","price":11.475,"volume":1000}
{"time":"2009-05-08 16:49:27","price":11.475,"volume":2200}
{"time":"2009-05-08 16:49:27","price":11.475,"volume":3746}
{"time":"2009-05-08 16:49:27","price":11.475,"volume":2200}
{"time":"2009-05-08 16:49:29","price":11.475,"volume":2000}
{"time":"2009-05-08 16:50:04","price":11.47,"volume":368}
{"time":"2009-05-08 16:50:13","price":11.47,"volume":13912}
{"time":"2009-05-08 16:50:13","price":11.47,"volume":708}
{"time":"2009-05-08 16:50:13","price":11.47,"volume":2486}
{"time":"2009-05-08 16:50:13","price":11.47,"volume":500}
{"time":"2009-05-08 16:50:15","price":11.475,"volume":36}
{"time":"2009-05-08 16:50:15","price":11.475,"volume":1434}
{"time":"2009-05-08 16:50:33","price":11.46,"volume":200}
{"time":"2009-05-08 16:51:06","price":11.455,"volume":200}
{"time":"2009-05-08 16:51:39","price":11.46,"volume":3174}
{"time":"2009-05-08 16:51:45","price":11.465,"volume":766}
{"time":"2009-05-08 16:51:45","price":11.465,"volume":1916}
{"time":"2009-05-08 16:51:45","price":11.465,"volume":118}
{"time":"2009-05-08 16:51:45","price":11.465,"volume":200}
{"time":"2009-05-08 16:51:45","price":11.465,"volume":7282}
{"time":"2009-05-08 16:51:45","price":11.47,"volume":200}
{"time":"2009-05-08 16:51:50","price":11.47,"volume":7170}
{"time":"2009-05-08 16:51:50","price":11.47,"volume":1472}
{"time":"2009-05-08 16:52:28","price":11.47,"volume":1298}
{"time":"2009-05-08 16:52:28","price":11.47,"volume":3140}
{"time":"2009-05-08 16:52:42","price":11.465,"volume":1650}
{"time":"2009-05-08 16:52:42","price":11.465,"volume":2364}
{"time":"2009-05-08 16:52:42","price":11.465,"volume":4998}
{"time":"2009-05-08 16:52:43","price":11.46,"volume":200}
{"time":"2009-05-08 16:52:43","price":11.46,"volume":2000}
{"time":"2009-05-08 16:52:43","price":11.46,"volume":1000}
{"time":"2009-05-08 16:52:43","price":11.46,"volume":134}
{"time":"2009-05-08 16:52:51","price":11.465,"volume":30988}
{"time":"2009-05-08 16:52:51","price":11.465,"volume":600}
{"time":"2009-05-08 16:52:51","price":11.465,"volume":1400}
{"time":"2009-05-08 16:52:52","price":11.465,"volume":456}
{"time":"2009-05-08 16:52:52","price":11.465,"volume":420}
{"time":"2009-05-08 16:52:52","price":11.465,"volume":322}
{"time":"2009-05-08 16:52:52","price":11.465,"volume":352}
{"time":"2009-05-08 16:52:52","price":11.465,"volume":394}
{"time":"2009-05-08 16:52:52","price":11.465,"volume":562}
{"time":"2009-05-08 16:52:53","price":11.465,"volume":4510}
{"time":"2009-05-08 16:52:55","price":11.465,"volume":5000}
{"time":"2009-05-08 16:52:55","price":11.47,"volume":3000}
{"time":"2009-05-08 16:53:05","price":11.465,"volume":300}
{"time":"2009-05-08 16:53:10","price":11.47,"volume":12084}
{"time":"2009-05-08 16:53:10","price":11.47,"volume":14324}
{"time":"2009-05-08 16:53:10","price":11.47,"volume":1000}
{"time":"2009-05-08 16:53:10","price":11.475,"volume":14382}
{"time":"2009-05-08 16:53:10","price":11.475,"volume":2000}
{"time":"2009-05-08 16:53:10","price":11.475,"volume":3618}
{"time":"2009-05-08 16:53:10","price":11.475,"volume":4000}
{"time":"2009-05-08 16:53:11","price":11.475,"volume":2200}
{"time":"2009-05-08 16:53:13","price":11.47,"volume":200}
{"time":"2009-05-08 16:53:13","price":11.47,"volume":200}
{"time":"2009-05-08 16:53:13","price":11.47,"volume":400}
{"time":"2009-05-08 16:53:13","price":11.47,"volume":200}
{"time":"2009-05-08 16:53:13","price":11.47,"volume":200}
{"time":"2009-05-08 16:53:13","price":11.47,"volume":200}
{"time":"2009-05-08 16:53:21","price":11.47,"volume":1400}
{"time":"2009-05-08 16:53:23","price":11.475,"volume":5632}
{"time":"2009-05-08 16:53:23","price":11.475,"volume":3010}
{"time":"2009-05-08 16:53:25","price":11.475,"volume":1162}
{"time":"2009-05-08 16:53:27","price":11.475,"volume":6946}
{"time":"2009-05-08 16:53:33","price":11.475,"volume":30000}
{"time":"2009-05-08 16:53:33","price":11.475,"volume":3000}
{"time":"2009-05-08 16:53:41","price":11.475,"volume":2642}
{"time":"2009-05-08 16:53:41","price":11.475,"volume":3314}
{"time":"2009-05-08 16:53:43","price":11.475,"volume":200}
{"time":"2009-05-08 16:53:43","price":11.475,"volume":200}
{"time":"2009-05-08 16:53:43","price":11.475,"volume":200}
{"time":"2009-05-08 16:53:43","price":11.475,"volume":200}
{"time":"2009-05-08 16:53:54","price":11.475,"volume":2500}
{"time":"2009-05-08 16:53:54","price":11.475,"volume":3038}
{"time":"2009-05-08 16:54:04","price":11.475,"volume":6962}
{"time":"2009-05-08 16:54:04","price":11.475,"volume":3926}
{"time":"2009-05-08 16:54:08","price":11.47,"volume":2000}
{"time":"2009-05-08 16:54:08","price":11.47,"volume":1000}
{"time":"2009-05-08 16:54:08","price":11.47,"volume":1528}
{"time":"2009-05-08 16:54:08","price":11.47,"volume":16094}
{"time":"2009-05-08 16:54:08","price":11.47,"volume":3378}
{"time":"2009-05-08 16:54:08","price":11.47,"volume":1364}
{"time":"2009-05-08 16:54:08","price":11.47,"volume":1658}
{"time":"2009-05-08 16:54:08","price":11.47,"volume":400}
{"time":"2009-05-08 16:54:08","price":11.465,"volume":4000}
{"time":"2009-05-08 16:54:08","price":11.465,"volume":4000}
{"time":"2009-05-08 16:54:08","price":11.465,"volume":2320}
{"time":"2009-05-08 16:54:08","price":11.46,"volume":1900}
{"time":"2009-05-08 16:54:08","price":11.46,"volume":200}
{"time":"2009-05-08 16:54:08","price":11.46,"volume":600}
{"time":"2009-05-08 16:54:11","price":11.465,"volume":600}
{"time":"2009-05-08 16:54:11","price":11.465,"volume":2000}
{"time":"2009-05-08 16:54:11","price":11.465,"volume":1600}
{"time":"2009-05-08 16:54:13","price":11.465,"volume":4200}
{"time":"2009-05-08 16:54:13","price":11.465,"volume":3510}
{"time":"2009-05-08 16:54:13","price":11.465,"volume":1376}
{"time":"2009-05-08 16:54:13","price":11.46,"volume":4640}
{"time":"2009-05-08 16:54:13","price":11.46,"volume":22760}
{"time":"2009-05-08 16:54:14","price":11.465,"volume":4200}
{"time":"2009-05-08 16:54:17","price":11.465,"volume":904}
{"time":"2009-05-08 16:54:17","price":11.465,"volume":3296}
{"time":"2009-05-08 16:54:24","price":11.46,"volume":5632}
{"time":"2009-05-08 16:54:24","price":11.46,"volume":3608}
{"time":"2009-05-08 16:54:24","price":11.46,"volume":200}
{"time":"2009-05-08 16:54:25","price":11.46,"volume":200}
{"time":"2009-05-08 16:54:31","price":11.46,"volume":3006}
{"time":"2009-05-08 16:54:31","price":11.46,"volume":3940}
{"time":"2009-05-08 16:54:31","price":11.455,"volume":400}
{"time":"2009-05-08 16:54:44","price":11.455,"volume":8642}
{"time":"2009-05-08 16:55:03","price":11.46,"volume":2924}
{"time":"2009-05-08 16:55:03","price":11.46,"volume":2000}
{"time":"2009-05-08 16:55:03","price":11.46,"volume":13964}
{"time":"2009-05-08 16:55:03","price":11.46,"volume":1400}
{"time":"2009-05-08 16:55:04","price":11.46,"volume":4748}
{"time":"2009-05-08 16:55:10","price":11.455,"volume":2784}
{"time":"2009-05-08 16:55:10","price":11.455,"volume":4000}
{"time":"2009-05-08 16:55:10","price":11.455,"volume":800}
{"time":"2009-05-08 16:55:16","price":11.47,"volume":6000}
{"time":"2009-05-08 16:55:16","price":11.47,"volume":4000}
{"time":"2009-05-08 16:55:19","price":11.475,"volume":10000}
{"time":"2009-05-08 16:55:28","price":11.475,"volume":1400}
{"time":"2009-05-08 16:55:32","price":11.47,"volume":3400}
{"time":"2009-05-08 16:55:32","price":11.47,"volume":7600}
{"time":"2009-05-08 16:55:32","price":11.47,"volume":24536}
{"time":"2009-05-08 16:55:32","price":11.47,"volume":200}
{"time":"2009-05-08 16:55:32","price":11.47,"volume":7296}
{"time":"2009-05-08 16:55:32","price":11.465,"volume":1600}
{"time":"2009-05-08 16:55:32","price":11.465,"volume":2000}
{"time":"2009-05-08 16:55:32","price":11.465,"volume":1212}
{"time":"2009-05-08 16:55:33","price":11.47,"volume":200}
{"time":"2009-05-08 16:55:33","price":11.465,"volume":860}
{"time":"2009-05-08 16:55:33","price":11.465,"volume":3552}
{"time":"2009-05-08 16:55:33","price":11.46,"volume":140}
{"time":"2009-05-08 16:55:36","price":11.465,"volume":10308}
{"time":"2009-05-08 16:55:36","price":11.465,"volume":1600}
{"time":"2009-05-08 16:55:36","price":11.465,"volume":15310}
{"time":"2009-05-08 16:55:36","price":11.465,"volume":2760}
{"time":"2009-05-08 16:55:36","price":11.465,"volume":1000}
{"time":"2009-05-08 16:55:36","price":11.465,"volume":944}
{"time":"2009-05-08 16:55:37","price":11.47,"volume":2000}
{"time":"2009-05-08 16:55:37","price":11.47,"volume":20000}
{"time":"2009-05-08 16:55:37","price":11.47,"volume":1000}
{"time":"2009-05-08 16:55:37","price":11.47,"volume":13018}
{"time":"2009-05-08 16:55:44","price":11.46,"volume":200}
{"time":"2009-05-08 16:55:44","price":11.46,"volume":3442}
{"time":"2009-05-08 16:55:48","price":11.465,"volume":2000}
{"time":"2009-05-08 16:55:48","price":11.465,"volume":1600}
{"time":"2009-05-08 16:55:48","price":11.465,"volume":4226}
{"time":"2009-05-08 16:55:48","price":11.465,"volume":816}
{"time":"2009-05-08 16:55:49","price":11.465,"volume":4138}
{"time":"2009-05-08 16:55:49","price":11.465,"volume":3000}
{"time":"2009-05-08 16:55:49","price":11.465,"volume":2}
{"time":"2009-05-08 16:55:49","price":11.47,"volume":2000}
{"time":"2009-05-08 16:55:49","price":11.47,"volume":1570}
{"time":"2009-05-08 16:55:49","price":11.47,"volume":10000}
{"time":"2009-05-08 16:55:49","price":11.47,"volume":2000}
{"time":"2009-05-08 16:55:49","price":11.47,"volume":10000}
{"time":"2009-05-08 16:55:49","price":11.47,"volume":1000}
{"time":"2009-05-08 16:55:49","price":11.47,"volume":2000}
{"time":"2009-05-08 16:55:49","price":11.47,"volume":2000}
{"time":"2009-05-08 16:55:51","price":11.475,"volume":400}
{"time":"2009-05-08 16:55:51","price":11.475,"volume":1600}
{"time":"2009-05-08 16:55:51","price":11.475,"volume":30000}
{"time":"2009-05-08 16:55:51","price":11.475,"volume":15848}
{"time":"2009-05-08 16:55:52","price":11.475,"volume":10000}
{"time":"2009-05-08 16:55:52","price":11.475,"volume":668}
{"time":"2009-05-08 16:55:53","price":11.475,"volume":6684}
{"time":"2009-05-08 16:56:02","price":11.48,"volume":422}
{"time":"2009-05-08 16:56:02","price":11.48,"volume":20000}
{"time":"2009-05-08 16:56:02","price":11.48,"volume":20000}
{"time":"2009-05-08 16:56:02","price":11.48,"volume":1000}
{"time":"2009-05-08 16:56:02","price":11.48,"volume":20000}
{"time":"2009-05-08 16:56:02","price":11.48,"volume":8200}
{"time":"2009-05-08 16:56:02","price":11.48,"volume":2000}
{"time":"2009-05-08 16:56:02","price":11.48,"volume":2000}
{"time":"2009-05-08 16:56:02","price":11.48,"volume":1400}
{"time":"2009-05-08 16:56:02","price":11.48,"volume":2000}
{"time":"2009-05-08 16:56:02","price":11.48,"volume":3000}
{"time":"2009-05-08 16:56:02","price":11.48,"volume":1000}
{"time":"2009-05-08 16:56:02","price":11.48,"volume":1000}
{"time":"2009-05-08 16:56:02","price":11.48,"volume":1000}
{"time":"2009-05-08 16:56:02","price":11.48,"volume":4000}
{"time":"2009-05-08 16:56:04","price":11.48,"volume":17598}
{"time":"2009-05-08 16:56:04","price":11.48,"volume":2000}
{"time":"2009-05-08 16:56:04","price":11.48,"volume":3068}
{"time":"2009-05-08 16:56:04","price":11.48,"volume":1310}
{"time":"2009-05-08 16:56:05","price":11.48,"volume":9032}
{"time":"2009-05-08 16:56:08","price":11.48,"volume":3000}
{"time":"2009-05-08 16:56:08","price":11.485,"volume":4022}
{"time":"2009-05-08 16:56:08","price":11.485,"volume":2000}
{"time":"2009-05-08 16:56:08","price":11.485,"volume":2120}
{"time":"2009-05-08 16:56:08","price":11.485,"volume":880}
{"time":"2009-05-08 16:56:11","price":11.485,"volume":5978}
{"time":"2009-05-08 16:56:11","price":11.485,"volume":14164}
{"time":"2009-05-08 16:56:11","price":11.485,"volume":17334}
{"time":"2009-05-08 16:56:14","price":11.485,"volume":4080}
{"time":"2009-05-08 16:56:15","price":11.485,"volume":11064}
{"time":"2009-05-08 16:56:15","price":11.485,"volume":4216}
{"time":"2009-05-08 16:56:16","price":11.485,"volume":5600}
{"time":"2009-05-08 16:56:16","price":11.485,"volume":5868}
{"time":"2009-05-08 16:56:18","price":11.49,"volume":10000}
{"time":"2009-05-08 16:56:18","price":11.49,"volume":2000}
{"time":"2009-05-08 16:56:18","price":11.49,"volume":10000}
{"time":"2009-05-08 16:56:18","price":11.49,"volume":8000}
{"time":"2009-05-08 16:56:18","price":11.49,"volume":10000}
{"time":"2009-05-08 16:56:27","price":11.49,"volume":1324}
{"time":"2009-05-08 16:56:27","price":11.48,"volume":500}
{"time":"2009-05-08 16:56:27","price":11.49,"volume":284}
{"time":"2009-05-08 16:56:27","price":11.49,"volume":1048}
{"time":"2009-05-08 16:56:40","price":11.48,"volume":200}
{"time":"2009-05-08 16:56:40","price":11.48,"volume":2800}
{"time":"2009-05-08 16:57:27","price":11.48,"volume":14060}
{"time":"2009-05-08 16:57:27","price":11.48,"volume":1314}
{"time":"2009-05-08 16:57:27","price":11.48,"volume":200}
{"time":"2009-05-08 16:57:27","price":11.48,"volume":402}
{"time":"2009-05-08 16:57:27","price":11.48,"volume":338}
{"time":"2009-05-08 16:57:27","price":11.48,"volume":150}
{"time":"2009-05-08 16:57:31","price":11.48,"volume":536}
{"time":"2009-05-08 16:57:31","price":11.48,"volume":200}
{"time":"2009-05-08 16:57:31","price":11.48,"volume":2000}
{"time":"2009-05-08 16:57:33","price":11.48,"volume":200}
{"time":"2009-05-08 16:57:41","price":11.485,"volume":2000}
{"time":"2009-05-08 16:57:41","price":11.485,"volume":1000}
{"time":"2009-05-08 16:57:41","price":11.485,"volume":13410}
{"time":"2009-05-08 16:57:41","price":11.485,"volume":2000}
{"time":"2009-05-08 16:57:41","price":11.485,"volume":1452}
{"time":"2009-05-08 16:57:45","price":11.48,"volume":7884}
{"time":"2009-05-08 16:57:45","price":11.48,"volume":1600}
{"time":"2009-05-08 16:57:45","price":11.48,"volume":516}
{"time":"2009-05-08 16:57:49","price":11.48,"volume":600}
{"time":"2009-05-08 16:57:50","price":11.485,"volume":670}
{"time":"2009-05-08 16:57:51","price":11.48,"volume":2948}
{"time":"2009-05-08 16:57:51","price":11.48,"volume":2000}
{"time":"2009-05-08 16:58:13","price":11.48,"volume":1000}
{"time":"2009-05-08 16:58:13","price":11.48,"volume":100}
{"time":"2009-05-08 16:58:13","price":11.48,"volume":8900}
{"time":"2009-05-08 16:58:13","price":11.48,"volume":1210}
{"time":"2009-05-08 16:58:13","price":11.48,"volume":138}
{"time":"2009-05-08 16:58:13","price":11.48,"volume":350}
{"time":"2009-05-08 16:58:13","price":11.48,"volume":572}
{"time":"2009-05-08 16:58:13","price":11.48,"volume":1000}
{"time":"2009-05-08 16:58:13","price":11.48,"volume":386}
{"time":"2009-05-08 16:58:13","price":11.48,"volume":762}
{"time":"2009-05-08 16:58:30","price":11.48,"volume":9314}
{"time":"2009-05-08 16:58:30","price":11.48,"volume":686}
{"time":"2009-05-08 16:58:31","price":11.48,"volume":1600}
{"time":"2009-05-08 16:58:46","price":11.48,"volume":6946}
{"time":"2009-05-08 16:58:46","price":11.48,"volume":1054}
{"time":"2009-05-08 16:58:48","price":11.48,"volume":946}
{"time":"2009-05-08 16:58:48","price":11.48,"volume":1600}
{"time":"2009-05-08 16:58:48","price":11.48,"volume":1000}
{"time":"2009-05-08 16:58:56","price":11.48,"volume":1200}
{"time":"2009-05-08 16:58:56","price":11.48,"volume":1424}
{"time":"2009-05-08 16:58:56","price":11.48,"volume":9902}
{"time":"2009-05-08 16:58:56","price":11.48,"volume":2000}
{"time":"2009-05-08 16:58:56","price":11.48,"volume":3200}
{"time":"2009-05-08 16:58:56","price":11.48,"volume":1600}
{"time":"2009-05-08 16:58:56","price":11.48,"volume":12}
{"time":"2009-05-08 16:58:56","price":11.48,"volume":10010}
{"time":"2009-05-08 16:58:57","price":11.48,"volume":150}
{"time":"2009-05-08 16:59:03","price":11.485,"volume":8642}
{"time":"2009-05-08 16:59:06","price":11.48,"volume":1988}
{"time":"2009-05-08 16:59:08","price":11.48,"volume":4000}
{"time":"2009-05-08 16:59:08","price":11.48,"volume":10000}
{"time":"2009-05-08 16:59:10","price":11.475,"volume":1600}
{"time":"2009-05-08 16:59:10","price":11.475,"volume":400}
{"time":"2009-05-08 16:59:32","price":11.48,"volume":252}
{"time":"2009-05-08 16:59:32","price":11.48,"volume":1600}
{"time":"2009-05-08 16:59:32","price":11.48,"volume":1988}
{"time":"2009-05-08 16:59:32","price":11.48,"volume":1928}
{"time":"2009-05-08 16:59:36","price":11.485,"volume":30000}
{"time":"2009-05-08 16:59:36","price":11.485,"volume":33430}
{"time":"2009-05-08 16:59:42","price":11.485,"volume":2190}
{"time":"2009-05-08 16:59:46","price":11.485,"volume":14380}
{"time":"2009-05-08 16:59:46","price":11.485,"volume":3000}
{"time":"2009-05-08 16:59:46","price":11.485,"volume":15084}
{"time":"2009-05-08 16:59:46","price":11.485,"volume":30966}
{"time":"2009-05-08 16:59:51","price":11.485,"volume":6946}
{"time":"2009-05-08 16:59:52","price":11.485,"volume":12088}
{"time":"2009-05-08 16:59:52","price":11.49,"volume":2000}
{"time":"2009-05-08 16:59:52","price":11.49,"volume":1000}
{"time":"2009-05-08 16:59:52","price":11.49,"volume":10000}
{"time":"2009-05-08 16:59:52","price":11.49,"volume":30000}
{"time":"2009-05-08 16:59:52","price":11.49,"volume":1380}
{"time":"2009-05-08 16:59:52","price":11.49,"volume":6962}
{"time":"2009-05-08 16:59:58","price":11.49,"volume":2000}
{"time":"2009-05-08 16:59:58","price":11.49,"volume":4000}
{"time":"2009-05-08 16:59:58","price":11.49,"volume":2400}
{"time":"2009-05-08 16:59:58","price":11.49,"volume":2792}
{"time":"2009-05-08 16:59:58","price":11.49,"volume":3108}
{"time":"2009-05-08 16:59:58","price":11.49,"volume":3108}
{"time":"2009-05-08 16:59:58","price":11.49,"volume":2000}
{"time":"2009-05-08 16:59:58","price":11.495,"volume":20000}
{"time":"2009-05-08 16:59:58","price":11.495,"volume":2000}
{"time":"2009-05-08 16:59:58","price":11.495,"volume":1000}
{"time":"2009-05-08 16:59:58","price":11.495,"volume":2000}
{"time":"2009-05-08 16:59:58","price":11.495,"volume":2000}
{"time":"2009-05-08 16:59:58","price":11.495,"volume":1000}
{"time":"2009-05-08 16:59:58","price":11.495,"volume":10000}
{"time":"2009-05-08 16:59:58","price":11.495,"volume":6022}
{"time":"2009-05-08 16:59:59","price":11.49,"volume":3108}
{"time":"2009-05-08 16:59:59","price":11.49,"volume":3108}
{"time":"2009-05-08 16:59:59","price":11.49,"volume":3108}
{"time":"2009-05-08 16:59:59","price":11.49,"volume":676}
{"time":"2009-05-08 16:59:59","price":11.49,"volume":3108}
{"time":"2009-05-08 16:59:59","price":11.49,"volume":1760}
{"time":"2009-05-08 16:59:59","price":11.49,"volume":3108}
{"time":"2009-05-08 16:59:59","price":11.49,"volume":1456}
{"time":"2009-05-08 17:00:00","price":11.49,"volume":568}
{"time":"2009-05-08 17:00:00","price":11.49,"volume":10000}
{"time":"2009-05-08 17:00:00","price":11.49,"volume":10000}
{"time":"2009-05-08 17:00:00","price":11.49,"volume":10000}
{"time":"2009-05-08 17:00:00","price":11.49,"volume":2000}
{"time":"2009-05-08 17:00:00","price":11.49,"volume":200}
{"time":"2009-05-08 17:00:01","price":11.49,"volume":200}
{"time":"2009-05-08 17:00:04","price":11.49,"volume":1600}
{"time":"2009-05-08 17:00:04","price":11.495,"volume":23978}
{"time":"2009-05-08 17:00:04","price":11.495,"volume":37852}
{"time":"2009-05-08 17:00:05","price":11.485,"volume":3800}
{"time":"2009-05-08 17:00:07","price":11.49,"volume":8642}
{"time":"2009-05-08 17:00:11","price":11.49,"volume":10000}
{"time":"2009-05-08 17:00:12","price":11.49,"volume":7852}
{"time":"2009-05-08 17:00:12","price":11.49,"volume":2148}
{"time":"2009-05-08 17:00:15","price":11.485,"volume":2000}
{"time":"2009-05-08 17:00:16","price":11.49,"volume":400}
{"time":"2009-05-08 17:00:16","price":11.495,"volume":1600}
{"time":"2009-05-08 17:00:18","price":11.49,"volume":22}
{"time":"2009-05-08 17:00:18","price":11.49,"volume":7758}
{"time":"2009-05-08 17:00:23","price":11.49,"volume":2220}
{"time":"2009-05-08 17:00:23","price":11.49,"volume":5058}
{"time":"2009-05-08 17:00:23","price":11.49,"volume":4942}
{"time":"2009-05-08 17:00:25","price":11.485,"volume":4200}
{"time":"2009-05-08 17:00:25","price":11.485,"volume":9600}
{"time":"2009-05-08 17:00:25","price":11.485,"volume":6776}
{"time":"2009-05-08 17:00:25","price":11.485,"volume":14846}
{"time":"2009-05-08 17:00:25","price":11.485,"volume":8}
{"time":"2009-05-08 17:00:25","price":11.485,"volume":1724}
{"time":"2009-05-08 17:00:26","price":11.485,"volume":3464}
{"time":"2009-05-08 17:00:26","price":11.485,"volume":1946}
{"time":"2009-05-08 17:00:32","price":11.485,"volume":10000}
{"time":"2009-05-08 17:00:32","price":11.485,"volume":2946}
{"time":"2009-05-08 17:00:32","price":11.485,"volume":8000}
{"time":"2009-05-08 17:00:32","price":11.485,"volume":2000}
{"time":"2009-05-08 17:00:32","price":11.485,"volume":1600}
{"time":"2009-05-08 17:00:32","price":11.485,"volume":964}
{"time":"2009-05-08 17:00:37","price":11.485,"volume":3402}
{"time":"2009-05-08 17:00:40","price":11.485,"volume":6598}
{"time":"2009-05-08 17:00:46","price":11.485,"volume":340}
{"time":"2009-05-08 17:00:55","price":11.485,"volume":118}
{"time":"2009-05-08 17:00:56","price":11.485,"volume":478}
{"time":"2009-05-08 17:00:56","price":11.485,"volume":498}
{"time":"2009-05-08 17:00:56","price":11.485,"volume":216}
{"time":"2009-05-08 17:00:57","price":11.485,"volume":298}
{"time":"2009-05-08 17:00:57","price":11.485,"volume":964}
{"time":"2009-05-08 17:00:57","price":11.485,"volume":492}
{"time":"2009-05-08 17:01:12","price":11.485,"volume":1800}
{"time":"2009-05-08 17:01:12","price":11.485,"volume":3584}
{"time":"2009-05-08 17:01:20","price":11.485,"volume":310}
{"time":"2009-05-08 17:01:30","price":11.48,"volume":2000}
{"time":"2009-05-08 17:01:30","price":11.48,"volume":200}
{"time":"2009-05-08 17:01:30","price":11.48,"volume":4900}
{"time":"2009-05-08 17:01:30","price":11.48,"volume":1514}
{"time":"2009-05-08 17:01:30","price":11.48,"volume":316}
{"time":"2009-05-08 17:01:30","price":11.48,"volume":200}
{"time":"2009-05-08 17:01:30","price":11.48,"volume":17970}
{"time":"2009-05-08 17:01:30","price":11.48,"volume":1632}
{"time":"2009-05-08 17:01:30","price":11.48,"volume":1630}
{"time":"2009-05-08 17:01:30","price":11.48,"volume":1930}
{"time":"2009-05-08 17:01:31","price":11.48,"volume":2884}
{"time":"2009-05-08 17:01:31","price":11.48,"volume":3236}
{"time":"2009-05-08 17:01:39","price":11.475,"volume":8684}
{"time":"2009-05-08 17:01:41","price":11.475,"volume":1316}
{"time":"2009-05-08 17:01:43","price":11.475,"volume":1000}
{"time":"2009-05-08 17:01:46","price":11.475,"volume":3284}
{"time":"2009-05-08 17:01:46","price":11.475,"volume":1394}
{"time":"2009-05-08 17:01:54","price":11.475,"volume":206}
{"time":"2009-05-08 17:01:54","price":11.475,"volume":794}
{"time":"2009-05-08 17:01:59","price":11.47,"volume":200}
{"time":"2009-05-08 17:01:59","price":11.47,"volume":30000}
{"time":"2009-05-08 17:01:59","price":11.47,"volume":3000}
{"time":"2009-05-08 17:01:59","price":11.47,"volume":16800}
{"time":"2009-05-08 17:02:02","price":11.47,"volume":7000}
{"time":"2009-05-08 17:02:07","price":11.47,"volume":200}
{"time":"2009-05-08 17:02:07","price":11.47,"volume":3800}
{"time":"2009-05-08 17:02:11","price":11.47,"volume":4000}
{"time":"2009-05-08 17:02:14","price":11.47,"volume":22200}
{"time":"2009-05-08 17:02:14","price":11.47,"volume":200}
{"time":"2009-05-08 17:02:14","price":11.47,"volume":2600}
{"time":"2009-05-08 17:02:14","price":11.47,"volume":8544}
{"time":"2009-05-08 17:02:14","price":11.465,"volume":2000}
{"time":"2009-05-08 17:02:14","price":11.465,"volume":2278}
{"time":"2009-05-08 17:02:15","price":11.465,"volume":600}
{"time":"2009-05-08 17:02:15","price":11.465,"volume":200}
{"time":"2009-05-08 17:02:18","price":11.46,"volume":2000}
{"time":"2009-05-08 17:02:18","price":11.46,"volume":8456}
{"time":"2009-05-08 17:02:18","price":11.46,"volume":1544}
{"time":"2009-05-08 17:02:18","price":11.46,"volume":456}
{"time":"2009-05-08 17:02:20","price":11.46,"volume":3098}
{"time":"2009-05-08 17:02:21","price":11.46,"volume":120}
{"time":"2009-05-08 17:02:22","price":11.46,"volume":326}
{"time":"2009-05-08 17:02:22","price":11.46,"volume":200}
{"time":"2009-05-08 17:02:22","price":11.46,"volume":2000}
{"time":"2009-05-08 17:02:23","price":11.46,"volume":4000}
{"time":"2009-05-08 17:02:24","price":11.46,"volume":3474}
{"time":"2009-05-08 17:02:24","price":11.46,"volume":2566}
{"time":"2009-05-08 17:02:24","price":11.46,"volume":3500}
{"time":"2009-05-08 17:02:25","price":11.455,"volume":2000}
{"time":"2009-05-08 17:02:25","price":11.455,"volume":10140}
{"time":"2009-05-08 17:02:27","price":11.465,"volume":3466}
{"time":"2009-05-08 17:02:27","price":11.465,"volume":4000}
{"time":"2009-05-08 17:02:27","price":11.465,"volume":6792}
{"time":"2009-05-08 17:02:27","price":11.465,"volume":3946}
{"time":"2009-05-08 17:02:27","price":11.465,"volume":54}
{"time":"2009-05-08 17:02:27","price":11.465,"volume":3946}
{"time":"2009-05-08 17:02:31","price":11.465,"volume":2000}
{"time":"2009-05-08 17:02:31","price":11.465,"volume":2000}
{"time":"2009-05-08 17:02:31","price":11.46,"volume":486}
{"time":"2009-05-08 17:02:32","price":11.46,"volume":9514}
{"time":"2009-05-08 17:02:32","price":11.455,"volume":486}
{"time":"2009-05-08 17:02:33","price":11.46,"volume":400}
{"time":"2009-05-08 17:02:34","price":11.46,"volume":3068}
{"time":"2009-05-08 17:02:36","price":11.46,"volume":532}
{"time":"2009-05-08 17:02:36","price":11.465,"volume":21322}
{"time":"2009-05-08 17:02:37","price":11.46,"volume":1748}
{"time":"2009-05-08 17:02:42","price":11.47,"volume":3934}
{"time":"2009-05-08 17:02:44","price":11.47,"volume":3632}
{"time":"2009-05-08 17:02:44","price":11.47,"volume":11496}
{"time":"2009-05-08 17:02:44","price":11.47,"volume":3800}
{"time":"2009-05-08 17:02:44","price":11.47,"volume":2000}
{"time":"2009-05-08 17:02:44","price":11.47,"volume":1400}
{"time":"2009-05-08 17:02:44","price":11.47,"volume":3200}
{"time":"2009-05-08 17:02:44","price":11.47,"volume":3600}
{"time":"2009-05-08 17:02:44","price":11.475,"volume":200}
{"time":"2009-05-08 17:02:44","price":11.47,"volume":2800}
{"time":"2009-05-08 17:02:45","price":11.47,"volume":2800}
{"time":"2009-05-08 17:02:45","price":11.47,"volume":532}
{"time":"2009-05-08 17:02:45","price":11.475,"volume":344}
{"time":"2009-05-08 17:02:45","price":11.475,"volume":854}
{"time":"2009-05-08 17:02:48","price":11.47,"volume":6596}
{"time":"2009-05-08 17:02:48","price":11.47,"volume":2000}
{"time":"2009-05-08 17:02:48","price":11.47,"volume":200}
{"time":"2009-05-08 17:02:48","price":11.47,"volume":1204}
{"time":"2009-05-08 17:02:51","price":11.475,"volume":2942}
{"time":"2009-05-08 17:02:51","price":11.475,"volume":6400}
{"time":"2009-05-08 17:02:51","price":11.475,"volume":2000}
{"time":"2009-05-08 17:02:51","price":11.475,"volume":4000}
{"time":"2009-05-08 17:02:51","price":11.48,"volume":2000}
{"time":"2009-05-08 17:02:51","price":11.48,"volume":1000}
{"time":"2009-05-08 17:02:51","price":11.48,"volume":146}
{"time":"2009-05-08 17:02:51","price":11.475,"volume":1200}
{"time":"2009-05-08 17:02:51","price":11.47,"volume":1750}
{"time":"2009-05-08 17:02:51","price":11.47,"volume":200}
{"time":"2009-05-08 17:02:51","price":11.47,"volume":4000}
{"time":"2009-05-08 17:02:51","price":11.47,"volume":2000}
{"time":"2009-05-08 17:02:51","price":11.47,"volume":66}
{"time":"2009-05-08 17:02:51","price":11.47,"volume":1984}
{"time":"2009-05-08 17:03:13","price":11.47,"volume":60}
{"time":"2009-05-08 17:03:15","price":11.47,"volume":140}
{"time":"2009-05-08 17:03:15","price":11.47,"volume":6000}
{"time":"2009-05-08 17:03:15","price":11.47,"volume":720}
{"time":"2009-05-08 17:03:15","price":11.47,"volume":2000}
{"time":"2009-05-08 17:03:15","price":11.465,"volume":2000}
{"time":"2009-05-08 17:03:15","price":11.465,"volume":2000}
{"time":"2009-05-08 17:03:16","price":11.47,"volume":200}
{"time":"2009-05-08 17:03:29","price":11.465,"volume":1800}
{"time":"2009-05-08 17:03:29","price":11.465,"volume":1600}
{"time":"2009-05-08 17:03:29","price":11.465,"volume":3546}
{"time":"2009-05-08 17:03:37","price":11.46,"volume":10000}
{"time":"2009-05-08 17:03:37","price":11.46,"volume":20000}
{"time":"2009-05-08 17:03:37","price":11.46,"volume":200}
{"time":"2009-05-08 17:03:37","price":11.46,"volume":9800}
{"time":"2009-05-08 17:03:37","price":11.46,"volume":3000}
{"time":"2009-05-08 17:03:37","price":11.46,"volume":6000}
{"time":"2009-05-08 17:03:38","price":11.46,"volume":200}
{"time":"2009-05-08 17:03:38","price":11.46,"volume":11552}
{"time":"2009-05-08 17:04:04","price":11.46,"volume":2938}
{"time":"2009-05-08 17:04:04","price":11.46,"volume":2938}
{"time":"2009-05-08 17:04:04","price":11.46,"volume":124}
{"time":"2009-05-08 17:04:08","price":11.455,"volume":8642}
{"time":"2009-05-08 17:04:08","price":11.455,"volume":3498}
{"time":"2009-05-08 17:04:08","price":11.45,"volume":60}
{"time":"2009-05-08 17:04:08","price":11.45,"volume":4000}
{"time":"2009-05-08 17:04:08","price":11.45,"volume":2000}
{"time":"2009-05-08 17:04:08","price":11.45,"volume":1000}
{"time":"2009-05-08 17:04:08","price":11.45,"volume":200}
{"time":"2009-05-08 17:04:08","price":11.45,"volume":2500}
{"time":"2009-05-08 17:04:08","price":11.45,"volume":10000}
{"time":"2009-05-08 17:04:08","price":11.45,"volume":12482}
{"time":"2009-05-08 17:04:11","price":11.455,"volume":1800}
{"time":"2009-05-08 17:04:15","price":11.455,"volume":1800}
{"time":"2009-05-08 17:04:15","price":11.455,"volume":1200}
{"time":"2009-05-08 17:04:15","price":11.455,"volume":5592}
{"time":"2009-05-08 17:04:35","price":11.45,"volume":3000}
{"time":"2009-05-08 17:04:35","price":11.45,"volume":3000}
{"time":"2009-05-08 17:04:36","price":11.455,"volume":688}
{"time":"2009-05-08 17:04:36","price":11.455,"volume":4000}
{"time":"2009-05-08 17:04:36","price":11.455,"volume":2258}
{"time":"2009-05-08 17:04:45","price":11.46,"volume":1876}
{"time":"2009-05-08 17:04:45","price":11.46,"volume":124}
{"time":"2009-05-08 17:04:45","price":11.46,"volume":1614}
{"time":"2009-05-08 17:04:45","price":11.46,"volume":1942}
{"time":"2009-05-08 17:04:45","price":11.46,"volume":2806}
{"time":"2009-05-08 17:04:45","price":11.46,"volume":332}
{"time":"2009-05-08 17:04:51","price":11.46,"volume":5306}
{"time":"2009-05-08 17:04:55","price":11.455,"volume":2000}
{"time":"2009-05-08 17:04:55","price":11.455,"volume":10000}
{"time":"2009-05-08 17:04:55","price":11.455,"volume":4000}
{"time":"2009-05-08 17:04:55","price":11.455,"volume":1000}
{"time":"2009-05-08 17:04:55","price":11.455,"volume":3000}
{"time":"2009-05-08 17:05:04","price":11.465,"volume":10000}
{"time":"2009-05-08 17:05:04","price":11.465,"volume":1910}
{"time":"2009-05-08 17:05:17","price":11.465,"volume":300}
{"time":"2009-05-08 17:05:20","price":11.465,"volume":8342}
{"time":"2009-05-08 17:05:20","price":11.465,"volume":7110}
{"time":"2009-05-08 17:05:20","price":11.465,"volume":4000}
{"time":"2009-05-08 17:05:20","price":11.465,"volume":548}
{"time":"2009-05-08 17:05:20","price":11.465,"volume":5884}
{"time":"2009-05-08 17:05:29","price":11.465,"volume":1000}
{"time":"2009-05-08 17:05:29","price":11.465,"volume":160}
{"time":"2009-05-08 17:05:44","price":11.47,"volume":300}
{"time":"2009-05-08 17:05:44","price":11.47,"volume":40}
{"time":"2009-05-08 17:05:53","price":11.47,"volume":19960}
{"time":"2009-05-08 17:05:53","price":11.47,"volume":440}
{"time":"2009-05-08 17:05:53","price":11.47,"volume":4442}
{"time":"2009-05-08 17:05:53","price":11.47,"volume":4000}
{"time":"2009-05-08 17:05:53","price":11.47,"volume":5402}
{"time":"2009-05-08 17:05:54","price":11.47,"volume":2758}
{"time":"2009-05-08 17:05:55","price":11.47,"volume":842}
{"time":"2009-05-08 17:05:55","price":11.475,"volume":4000}
{"time":"2009-05-08 17:05:55","price":11.475,"volume":2000}
{"time":"2009-05-08 17:05:55","price":11.475,"volume":1000}
{"time":"2009-05-08 17:05:55","price":11.475,"volume":20000}
{"time":"2009-05-08 17:05:55","price":11.475,"volume":4000}
{"time":"2009-05-08 17:05:55","price":11.48,"volume":4816}
{"time":"2009-05-08 17:05:58","price":11.48,"volume":6000}
{"time":"2009-05-08 17:05:58","price":11.48,"volume":12904}
{"time":"2009-05-08 17:06:00","price":11.48,"volume":7096}
{"time":"2009-05-08 17:06:00","price":11.48,"volume":11388}
{"time":"2009-05-08 17:06:21","price":11.48,"volume":23444}
{"time":"2009-05-08 17:06:25","price":11.48,"volume":15168}
{"time":"2009-05-08 17:06:25","price":11.48,"volume":4832}
{"time":"2009-05-08 17:06:35","price":11.48,"volume":4000}
{"time":"2009-05-08 17:07:38","price":11.475,"volume":1000}
{"time":"2009-05-08 17:07:38","price":11.475,"volume":1800}
{"time":"2009-05-08 17:07:44","price":11.475,"volume":988}
{"time":"2009-05-08 17:07:44","price":11.475,"volume":1000}
{"time":"2009-05-08 17:07:44","price":11.475,"volume":1000}
{"time":"2009-05-08 17:07:44","price":11.475,"volume":1000}
{"time":"2009-05-08 17:07:44","price":11.475,"volume":200}
{"time":"2009-05-08 17:07:44","price":11.475,"volume":1600}
{"time":"2009-05-08 17:07:44","price":11.475,"volume":4212}
{"time":"2009-05-08 17:07:44","price":11.475,"volume":2214}
{"time":"2009-05-08 17:07:44","price":11.475,"volume":2000}
{"time":"2009-05-08 17:07:44","price":11.475,"volume":12}
{"time":"2009-05-08 17:07:44","price":11.475,"volume":5774}
{"time":"2009-05-08 17:07:44","price":11.475,"volume":652}
{"time":"2009-05-08 17:07:44","price":11.47,"volume":2000}
{"time":"2009-05-08 17:07:44","price":11.47,"volume":1000}
{"time":"2009-05-08 17:07:44","price":11.47,"volume":1140}
{"time":"2009-05-08 17:07:53","price":11.475,"volume":4002}
{"time":"2009-05-08 17:07:53","price":11.475,"volume":1400}
{"time":"2009-05-08 17:07:55","price":11.475,"volume":20000}
{"time":"2009-05-08 17:07:58","price":11.475,"volume":2282}
{"time":"2009-05-08 17:08:31","price":11.475,"volume":14392}
{"time":"2009-05-08 17:08:31","price":11.475,"volume":2000}
{"time":"2009-05-08 17:08:33","price":11.475,"volume":3608}
{"time":"2009-05-08 17:08:33","price":11.475,"volume":3338}
{"time":"2009-05-08 17:09:11","price":11.48,"volume":8642}
{"time":"2009-05-08 17:09:15","price":11.48,"volume":600}
{"time":"2009-05-08 17:09:15","price":11.48,"volume":41358}
{"time":"2009-05-08 17:09:15","price":11.48,"volume":982}
{"time":"2009-05-08 17:09:15","price":11.48,"volume":2000}
{"time":"2009-05-08 17:09:15","price":11.48,"volume":1000}
{"time":"2009-05-08 17:09:15","price":11.48,"volume":1640}
{"time":"2009-05-08 17:09:15","price":11.48,"volume":2290}
{"time":"2009-05-08 17:09:15","price":11.48,"volume":130}
{"time":"2009-05-08 17:09:22","price":11.475,"volume":10000}
{"time":"2009-05-08 17:09:22","price":11.475,"volume":2000}
{"time":"2009-05-08 17:09:22","price":11.475,"volume":5600}
{"time":"2009-05-08 17:09:22","price":11.475,"volume":3000}
{"time":"2009-05-08 17:09:22","price":11.475,"volume":5098}
{"time":"2009-05-08 17:09:22","price":11.475,"volume":600}
{"time":"2009-05-08 17:09:22","price":11.47,"volume":200}
{"time":"2009-05-08 17:09:22","price":11.47,"volume":1854}
{"time":"2009-05-08 17:09:22","price":11.47,"volume":1134}
{"time":"2009-05-08 17:09:31","price":11.475,"volume":1138}
{"time":"2009-05-08 17:09:32","price":11.475,"volume":7398}
{"time":"2009-05-08 17:09:32","price":11.475,"volume":2000}
{"time":"2009-05-08 17:09:34","price":11.48,"volume":7070}
{"time":"2009-05-08 17:09:34","price":11.48,"volume":2176}
{"time":"2009-05-08 17:09:34","price":11.48,"volume":1564}
{"time":"2009-05-08 17:09:34","price":11.48,"volume":1578}
{"time":"2009-05-08 17:09:34","price":11.48,"volume":2448}
{"time":"2009-05-08 17:09:34","price":11.48,"volume":16000}
{"time":"2009-05-08 17:09:34","price":11.48,"volume":49164}
{"time":"2009-05-08 17:09:35","price":11.48,"volume":836}
{"time":"2009-05-08 17:09:35","price":11.48,"volume":2000}
{"time":"2009-05-08 17:09:35","price":11.48,"volume":1000}
{"time":"2009-05-08 17:09:35","price":11.48,"volume":164}
{"time":"2009-05-08 17:09:35","price":11.48,"volume":30000}
{"time":"2009-05-08 17:09:35","price":11.48,"volume":836}
{"time":"2009-05-08 17:09:35","price":11.48,"volume":800}
{"time":"2009-05-08 17:09:35","price":11.48,"volume":3000}
{"time":"2009-05-08 17:09:35","price":11.48,"volume":3810}
{"time":"2009-05-08 17:09:36","price":11.48,"volume":11390}
{"time":"2009-05-08 17:09:36","price":11.48,"volume":2400}
{"time":"2009-05-08 17:09:36","price":11.48,"volume":1000}
{"time":"2009-05-08 17:09:37","price":11.48,"volume":2600}
{"time":"2009-05-08 17:09:37","price":11.48,"volume":4346}
{"time":"2009-05-08 17:09:37","price":11.48,"volume":4662}
{"time":"2009-05-08 17:09:38","price":11.48,"volume":6172}
{"time":"2009-05-08 17:09:38","price":11.48,"volume":1400}
{"time":"2009-05-08 17:09:38","price":11.48,"volume":200}
{"time":"2009-05-08 17:09:38","price":11.48,"volume":200}
{"time":"2009-05-08 17:09:43","price":11.485,"volume":2000}
{"time":"2009-05-08 17:09:43","price":11.485,"volume":1798}
{"time":"2009-05-08 17:09:43","price":11.485,"volume":4000}
{"time":"2009-05-08 17:09:43","price":11.485,"volume":2000}
{"time":"2009-05-08 17:09:46","price":11.485,"volume":2202}
{"time":"2009-05-08 17:09:46","price":11.485,"volume":2500}
{"time":"2009-05-08 17:09:47","price":11.485,"volume":1600}
{"time":"2009-05-08 17:09:47","price":11.49,"volume":1874}
{"time":"2009-05-08 17:09:47","price":11.485,"volume":1264}
{"time":"2009-05-08 17:09:47","price":11.485,"volume":336}
{"time":"2009-05-08 17:09:52","price":11.485,"volume":800}
{"time":"2009-05-08 17:09:53","price":11.485,"volume":2800}
{"time":"2009-05-08 17:09:53","price":11.485,"volume":2600}
{"time":"2009-05-08 17:09:53","price":11.485,"volume":200}
{"time":"2009-05-08 17:09:56","price":11.485,"volume":1600}
{"time":"2009-05-08 17:10:04","price":11.48,"volume":2934}
{"time":"2009-05-08 17:10:04","price":11.48,"volume":2000}
{"time":"2009-05-08 17:10:04","price":11.48,"volume":1652}
{"time":"2009-05-08 17:10:12","price":11.48,"volume":558}
{"time":"2009-05-08 17:10:12","price":11.48,"volume":660}
{"time":"2009-05-08 17:10:12","price":11.48,"volume":546}
{"time":"2009-05-08 17:10:12","price":11.48,"volume":1400}
{"time":"2009-05-08 17:10:13","price":11.485,"volume":320}
{"time":"2009-05-08 17:10:13","price":11.485,"volume":2814}
{"time":"2009-05-08 17:10:13","price":11.485,"volume":1800}
{"time":"2009-05-08 17:10:13","price":11.485,"volume":200}
{"time":"2009-05-08 17:10:19","price":11.48,"volume":200}
{"time":"2009-05-08 17:10:20","price":11.48,"volume":1000}
{"time":"2009-05-08 17:10:29","price":11.485,"volume":4400}
{"time":"2009-05-08 17:10:29","price":11.485,"volume":4242}
{"time":"2009-05-08 17:10:29","price":11.485,"volume":158}
{"time":"2009-05-08 17:10:30","price":11.485,"volume":4300}
{"time":"2009-05-08 17:10:31","price":11.485,"volume":158}
{"time":"2009-05-08 17:10:31","price":11.485,"volume":878}
{"time":"2009-05-08 17:10:31","price":11.485,"volume":326}
{"time":"2009-05-08 17:10:35","price":11.485,"volume":928}
{"time":"2009-05-08 17:10:36","price":11.485,"volume":2000}
{"time":"2009-05-08 17:10:37","price":11.485,"volume":1056}
{"time":"2009-05-08 17:11:10","price":11.48,"volume":838}
{"time":"2009-05-08 17:11:10","price":11.48,"volume":2000}
{"time":"2009-05-08 17:11:10","price":11.48,"volume":9848}
{"time":"2009-05-08 17:11:10","price":11.48,"volume":600}
{"time":"2009-05-08 17:11:10","price":11.48,"volume":12}
{"time":"2009-05-08 17:11:10","price":11.48,"volume":6066}
{"time":"2009-05-08 17:11:11","price":11.48,"volume":502}
{"time":"2009-05-08 17:11:11","price":11.475,"volume":1600}
{"time":"2009-05-08 17:11:11","price":11.48,"volume":134}
{"time":"2009-05-08 17:11:11","price":11.48,"volume":340}
{"time":"2009-05-08 17:11:12","price":11.48,"volume":1258}
{"time":"2009-05-08 17:11:12","price":11.48,"volume":356}
{"time":"2009-05-08 17:11:12","price":11.48,"volume":1138}
{"time":"2009-05-08 17:11:14","price":11.48,"volume":862}
{"time":"2009-05-08 17:11:53","price":11.475,"volume":2060}
{"time":"2009-05-08 17:11:53","price":11.475,"volume":2060}
{"time":"2009-05-08 17:11:53","price":11.475,"volume":1124}
{"time":"2009-05-08 17:12:01","price":11.47,"volume":200}
{"time":"2009-05-08 17:12:01","price":11.47,"volume":66}
{"time":"2009-05-08 17:12:10","price":11.47,"volume":1604}
{"time":"2009-05-08 17:12:10","price":11.47,"volume":300}
{"time":"2009-05-08 17:12:10","price":11.47,"volume":1456}
{"time":"2009-05-08 17:12:10","price":11.47,"volume":2000}
{"time":"2009-05-08 17:12:10","price":11.47,"volume":3374}
{"time":"2009-05-08 17:12:10","price":11.47,"volume":1266}
{"time":"2009-05-08 17:12:25","price":11.475,"volume":4756}
{"time":"2009-05-08 17:12:25","price":11.475,"volume":10000}
{"time":"2009-05-08 17:12:25","price":11.475,"volume":1800}
{"time":"2009-05-08 17:12:25","price":11.475,"volume":4264}
{"time":"2009-05-08 17:12:25","price":11.475,"volume":2636}
{"time":"2009-05-08 17:12:25","price":11.475,"volume":2152}
{"time":"2009-05-08 17:12:25","price":11.475,"volume":1160}
{"time":"2009-05-08 17:12:25","price":11.475,"volume":2656}
{"time":"2009-05-08 17:12:27","price":11.475,"volume":3814}
{"time":"2009-05-08 17:12:28","price":11.475,"volume":364}
{"time":"2009-05-08 17:12:28","price":11.475,"volume":4678}
{"time":"2009-05-08 17:12:28","price":11.475,"volume":1408}
{"time":"2009-05-08 17:12:28","price":11.475,"volume":2770}
{"time":"2009-05-08 17:12:28","price":11.475,"volume":184}
{"time":"2009-05-08 17:12:41","price":11.475,"volume":200}
{"time":"2009-05-08 17:13:21","price":11.47,"volume":380}
{"time":"2009-05-08 17:13:21","price":11.47,"volume":200}
{"time":"2009-05-08 17:13:21","price":11.47,"volume":1232}
{"time":"2009-05-08 17:13:21","price":11.47,"volume":10000}
{"time":"2009-05-08 17:13:21","price":11.47,"volume":2000}
{"time":"2009-05-08 17:13:21","price":11.47,"volume":384}
{"time":"2009-05-08 17:13:21","price":11.47,"volume":842}
{"time":"2009-05-08 17:13:21","price":11.47,"volume":536}
{"time":"2009-05-08 17:13:21","price":11.47,"volume":936}
{"time":"2009-05-08 17:13:22","price":11.47,"volume":200}
{"time":"2009-05-08 17:13:24","price":11.47,"volume":4476}
{"time":"2009-05-08 17:13:24","price":11.47,"volume":2000}
{"time":"2009-05-08 17:13:31","price":11.47,"volume":10000}
{"time":"2009-05-08 17:13:31","price":11.47,"volume":6814}
{"time":"2009-05-08 17:13:31","price":11.47,"volume":2006}
{"time":"2009-05-08 17:13:31","price":11.47,"volume":1180}
{"time":"2009-05-08 17:13:31","price":11.47,"volume":1230}
{"time":"2009-05-08 17:13:31","price":11.47,"volume":1886}
{"time":"2009-05-08 17:13:31","price":11.47,"volume":1600}
{"time":"2009-05-08 17:13:31","price":11.47,"volume":1930}
{"time":"2009-05-08 17:13:34","price":11.475,"volume":76}
{"time":"2009-05-08 17:13:34","price":11.475,"volume":2768}
{"time":"2009-05-08 17:13:34","price":11.475,"volume":3558}
{"time":"2009-05-08 17:13:34","price":11.475,"volume":400}
{"time":"2009-05-08 17:13:34","price":11.475,"volume":200}
{"time":"2009-05-08 17:13:34","price":11.475,"volume":20}
{"time":"2009-05-08 17:13:36","price":11.475,"volume":180}
{"time":"2009-05-08 17:13:38","price":11.475,"volume":400}
{"time":"2009-05-08 17:13:38","price":11.475,"volume":200}
{"time":"2009-05-08 17:13:38","price":11.475,"volume":1100}
{"time":"2009-05-08 17:13:39","price":11.475,"volume":400}
{"time":"2009-05-08 17:13:41","price":11.475,"volume":2606}
{"time":"2009-05-08 17:13:46","price":11.475,"volume":400}
{"time":"2009-05-08 17:13:46","price":11.475,"volume":200}
{"time":"2009-05-08 17:13:46","price":11.475,"volume":200}
{"time":"2009-05-08 17:13:46","price":11.475,"volume":600}
{"time":"2009-05-08 17:13:50","price":11.47,"volume":3354}
{"time":"2009-05-08 17:13:50","price":11.47,"volume":302}
{"time":"2009-05-08 17:13:50","price":11.47,"volume":3706}
{"time":"2009-05-08 17:13:51","price":11.47,"volume":12638}
{"time":"2009-05-08 17:13:51","price":11.47,"volume":5690}
{"time":"2009-05-08 17:13:51","price":11.47,"volume":2832}
{"time":"2009-05-08 17:13:51","price":11.47,"volume":1800}
{"time":"2009-05-08 17:13:58","price":11.475,"volume":200}
{"time":"2009-05-08 17:14:00","price":11.475,"volume":2794}
{"time":"2009-05-08 17:14:00","price":11.475,"volume":2894}
{"time":"2009-05-08 17:14:09","price":11.47,"volume":800}
{"time":"2009-05-08 17:14:18","price":11.47,"volume":1200}
{"time":"2009-05-08 17:14:18","price":11.47,"volume":3800}
{"time":"2009-05-08 17:14:22","price":11.475,"volume":1800}
{"time":"2009-05-08 17:14:22","price":11.475,"volume":400}
{"time":"2009-05-08 17:14:22","price":11.475,"volume":2000}
{"time":"2009-05-08 17:14:22","price":11.475,"volume":1706}
{"time":"2009-05-08 17:14:34","price":11.475,"volume":2000}
{"time":"2009-05-08 17:14:51","price":11.475,"volume":3446}
{"time":"2009-05-08 17:14:53","price":11.475,"volume":2312}
{"time":"2009-05-08 17:14:54","price":11.475,"volume":3000}
{"time":"2009-05-08 17:14:57","price":11.475,"volume":10000}
{"time":"2009-05-08 17:14:57","price":11.475,"volume":1600}
{"time":"2009-05-08 17:14:57","price":11.475,"volume":5656}
{"time":"2009-05-08 17:14:57","price":11.475,"volume":2000}
{"time":"2009-05-08 17:14:57","price":11.475,"volume":4000}
{"time":"2009-05-08 17:14:59","price":11.475,"volume":2000}
{"time":"2009-05-08 17:14:59","price":11.475,"volume":2484}
{"time":"2009-05-08 17:14:59","price":11.475,"volume":8968}
{"time":"2009-05-08 17:15:00","price":11.475,"volume":1494}
{"time":"2009-05-08 17:15:00","price":11.475,"volume":506}
{"time":"2009-05-08 17:15:00","price":11.475,"volume":682}
{"time":"2009-05-08 17:15:00","price":11.475,"volume":978}
{"time":"2009-05-08 17:15:00","price":11.475,"volume":1022}
{"time":"2009-05-08 17:15:00","price":11.475,"volume":2044}
{"time":"2009-05-08 17:15:01","price":11.475,"volume":400}
{"time":"2009-05-08 17:15:01","price":11.475,"volume":200}
{"time":"2009-05-08 17:15:01","price":11.475,"volume":600}
{"time":"2009-05-08 17:15:01","price":11.475,"volume":400}
{"time":"2009-05-08 17:15:01","price":11.475,"volume":200}
{"time":"2009-05-08 17:15:01","price":11.475,"volume":200}
{"time":"2009-05-08 17:15:02","price":11.475,"volume":200}
{"time":"2009-05-08 17:15:02","price":11.475,"volume":220}
{"time":"2009-05-08 17:15:02","price":11.47,"volume":13348}
{"time":"2009-05-08 17:15:02","price":11.47,"volume":2000}
{"time":"2009-05-08 17:15:02","price":11.47,"volume":1000}
{"time":"2009-05-08 17:15:02","price":11.47,"volume":250}
{"time":"2009-05-08 17:15:03","price":11.47,"volume":400}
{"time":"2009-05-08 17:15:03","price":11.47,"volume":9350}
{"time":"2009-05-08 17:15:03","price":11.47,"volume":2500}
{"time":"2009-05-08 17:15:03","price":11.47,"volume":3192}
{"time":"2009-05-08 17:15:05","price":11.47,"volume":5080}
{"time":"2009-05-08 17:15:07","price":11.47,"volume":3860}
{"time":"2009-05-08 17:15:11","price":11.47,"volume":1060}
{"time":"2009-05-08 17:15:11","price":11.47,"volume":2040}
{"time":"2009-05-08 17:15:11","price":11.47,"volume":2000}
{"time":"2009-05-08 17:15:11","price":11.47,"volume":1846}
{"time":"2009-05-08 17:15:16","price":11.475,"volume":1400}
{"time":"2009-05-08 17:15:24","price":11.475,"volume":8600}
{"time":"2009-05-08 17:15:24","price":11.475,"volume":4000}
{"time":"2009-05-08 17:15:24","price":11.475,"volume":3000}
{"time":"2009-05-08 17:15:24","price":11.475,"volume":3498}
{"time":"2009-05-08 17:15:26","price":11.47,"volume":52}
{"time":"2009-05-08 17:15:26","price":11.47,"volume":1600}
{"time":"2009-05-08 17:15:26","price":11.47,"volume":8348}
{"time":"2009-05-08 17:15:26","price":11.47,"volume":4000}
{"time":"2009-05-08 17:15:26","price":11.47,"volume":1600}
{"time":"2009-05-08 17:15:28","price":11.47,"volume":5288}
{"time":"2009-05-08 17:15:28","price":11.47,"volume":2000}
{"time":"2009-05-08 17:15:56","price":11.475,"volume":4000}
{"time":"2009-05-08 17:15:56","price":11.475,"volume":2502}
{"time":"2009-05-08 17:15:56","price":11.475,"volume":4042}
{"time":"2009-05-08 17:15:56","price":11.475,"volume":3866}
{"time":"2009-05-08 17:15:59","price":11.475,"volume":12092}
{"time":"2009-05-08 17:15:59","price":11.475,"volume":16224}
{"time":"2009-05-08 17:15:59","price":11.475,"volume":4000}
{"time":"2009-05-08 17:15:59","price":11.475,"volume":1600}
{"time":"2009-05-08 17:16:05","price":11.48,"volume":8642}
{"time":"2009-05-08 17:16:08","price":11.48,"volume":1358}
{"time":"2009-05-08 17:16:08","price":11.48,"volume":908}
{"time":"2009-05-08 17:16:08","price":11.48,"volume":92}
{"time":"2009-05-08 17:16:08","price":11.48,"volume":1600}
{"time":"2009-05-08 17:16:08","price":11.48,"volume":6040}
{"time":"2009-05-08 17:16:08","price":11.48,"volume":13960}
{"time":"2009-05-08 17:16:43","price":11.48,"volume":1000}
{"time":"2009-05-08 17:16:47","price":11.485,"volume":10000}
{"time":"2009-05-08 17:16:47","price":11.485,"volume":32000}
{"time":"2009-05-08 17:16:47","price":11.485,"volume":50000}
{"time":"2009-05-08 17:16:47","price":11.485,"volume":1800}
{"time":"2009-05-08 17:16:47","price":11.485,"volume":3180}
{"time":"2009-05-08 17:16:47","price":11.485,"volume":972}
{"time":"2009-05-08 17:16:47","price":11.485,"volume":2048}
{"time":"2009-05-08 17:16:47","price":11.485,"volume":8800}
{"time":"2009-05-08 17:16:47","price":11.485,"volume":8774}
{"time":"2009-05-08 17:16:48","price":11.485,"volume":30378}
{"time":"2009-05-08 17:16:48","price":11.485,"volume":100}
{"time":"2009-05-08 17:16:49","price":11.49,"volume":4508}
{"time":"2009-05-08 17:16:49","price":11.49,"volume":7654}
{"time":"2009-05-08 17:16:50","price":11.49,"volume":600}
{"time":"2009-05-08 17:16:50","price":11.49,"volume":5400}
{"time":"2009-05-08 17:16:51","price":11.49,"volume":4600}
{"time":"2009-05-08 17:16:51","price":11.49,"volume":6000}
{"time":"2009-05-08 17:16:51","price":11.49,"volume":400}
{"time":"2009-05-08 17:16:51","price":11.49,"volume":7622}
{"time":"2009-05-08 17:16:52","price":11.485,"volume":6000}
{"time":"2009-05-08 17:16:53","price":11.485,"volume":4516}
{"time":"2009-05-08 17:16:53","price":11.49,"volume":200}
{"time":"2009-05-08 17:16:53","price":11.49,"volume":1504}
{"time":"2009-05-08 17:16:53","price":11.49,"volume":4310}
{"time":"2009-05-08 17:16:53","price":11.495,"volume":200}
{"time":"2009-05-08 17:16:53","price":11.49,"volume":1200}
{"time":"2009-05-08 17:16:53","price":11.49,"volume":400}
{"time":"2009-05-08 17:16:53","price":11.49,"volume":4414}
{"time":"2009-05-08 17:17:02","price":11.485,"volume":6936}
{"time":"2009-05-08 17:17:02","price":11.49,"volume":2400}
{"time":"2009-05-08 17:17:02","price":11.49,"volume":1600}
{"time":"2009-05-08 17:17:09","price":11.495,"volume":934}
{"time":"2009-05-08 17:17:10","price":11.495,"volume":1066}
{"time":"2009-05-08 17:17:10","price":11.495,"volume":152}
{"time":"2009-05-08 17:17:10","price":11.495,"volume":7424}
{"time":"2009-05-08 17:17:10","price":11.495,"volume":12576}
{"time":"2009-05-08 17:17:10","price":11.495,"volume":1000}
{"time":"2009-05-08 17:17:10","price":11.495,"volume":1800}
{"time":"2009-05-08 17:17:10","price":11.495,"volume":2000}
{"time":"2009-05-08 17:17:15","price":11.495,"volume":2242}
{"time":"2009-05-08 17:17:15","price":11.5,"volume":1236}
{"time":"2009-05-08 17:17:19","price":11.495,"volume":2000}
{"time":"2009-05-08 17:17:19","price":11.495,"volume":1000}
{"time":"2009-05-08 17:17:19","price":11.495,"volume":720}
{"time":"2009-05-08 17:17:19","price":11.495,"volume":10000}
{"time":"2009-05-08 17:17:19","price":11.495,"volume":6280}
{"time":"2009-05-08 17:17:20","price":11.5,"volume":300}
{"time":"2009-05-08 17:17:20","price":11.5,"volume":6000}
{"time":"2009-05-08 17:17:20","price":11.5,"volume":8764}
{"time":"2009-05-08 17:17:20","price":11.5,"volume":4936}
{"time":"2009-05-08 17:17:20","price":11.495,"volume":1726}
{"time":"2009-05-08 17:17:24","price":11.495,"volume":20000}
{"time":"2009-05-08 17:17:31","price":11.495,"volume":1994}
{"time":"2009-05-08 17:17:31","price":11.495,"volume":250}
{"time":"2009-05-08 17:17:31","price":11.495,"volume":3556}
{"time":"2009-05-08 17:17:31","price":11.495,"volume":7020}
{"time":"2009-05-08 17:17:31","price":11.495,"volume":4408}
{"time":"2009-05-08 17:17:31","price":11.495,"volume":13304}
{"time":"2009-05-08 17:17:35","price":11.49,"volume":1000}
{"time":"2009-05-08 17:17:37","price":11.495,"volume":2200}
{"time":"2009-05-08 17:17:37","price":11.495,"volume":224}
{"time":"2009-05-08 17:17:52","price":11.49,"volume":3016}
{"time":"2009-05-08 17:17:52","price":11.49,"volume":1584}
{"time":"2009-05-08 17:17:52","price":11.49,"volume":1000}
{"time":"2009-05-08 17:17:52","price":11.49,"volume":810}
{"time":"2009-05-08 17:17:52","price":11.49,"volume":190}
{"time":"2009-05-08 17:17:52","price":11.49,"volume":1000}
{"time":"2009-05-08 17:17:52","price":11.49,"volume":1230}
{"time":"2009-05-08 17:17:52","price":11.49,"volume":206}
{"time":"2009-05-08 17:17:53","price":11.49,"volume":800}
{"time":"2009-05-08 17:17:53","price":11.49,"volume":200}
{"time":"2009-05-08 17:17:53","price":11.49,"volume":600}
{"time":"2009-05-08 17:17:53","price":11.49,"volume":800}
{"time":"2009-05-08 17:17:53","price":11.49,"volume":400}
{"time":"2009-05-08 17:17:53","price":11.49,"volume":800}
{"time":"2009-05-08 17:17:53","price":11.49,"volume":548}
{"time":"2009-05-08 17:17:55","price":11.485,"volume":252}
{"time":"2009-05-08 17:17:55","price":11.485,"volume":200}
{"time":"2009-05-08 17:17:59","price":11.485,"volume":1618}
{"time":"2009-05-08 17:18:09","price":11.485,"volume":8684}
{"time":"2009-05-08 17:18:21","price":11.485,"volume":4070}
{"time":"2009-05-08 17:18:22","price":11.485,"volume":5930}
{"time":"2009-05-08 17:18:22","price":11.485,"volume":4410}
{"time":"2009-05-08 17:18:22","price":11.485,"volume":5376}
{"time":"2009-05-08 17:18:35","price":11.49,"volume":1600}
{"time":"2009-05-08 17:18:35","price":11.49,"volume":2000}
{"time":"2009-05-08 17:18:35","price":11.49,"volume":1558}
{"time":"2009-05-08 17:18:35","price":11.49,"volume":1560}
{"time":"2009-05-08 17:18:35","price":11.49,"volume":228}
{"time":"2009-05-08 17:18:36","price":11.485,"volume":4210}
{"time":"2009-05-08 17:18:36","price":11.485,"volume":414}
{"time":"2009-05-08 17:18:36","price":11.485,"volume":1274}
{"time":"2009-05-08 17:18:36","price":11.485,"volume":310}
{"time":"2009-05-08 17:18:55","price":11.485,"volume":4008}
{"time":"2009-05-08 17:18:55","price":11.485,"volume":6622}
{"time":"2009-05-08 17:18:55","price":11.485,"volume":2000}
{"time":"2009-05-08 17:18:57","price":11.48,"volume":200}
{"time":"2009-05-08 17:18:57","price":11.48,"volume":664}
{"time":"2009-05-08 17:18:58","price":11.48,"volume":1336}
{"time":"2009-05-08 17:18:58","price":11.48,"volume":1664}
{"time":"2009-05-08 17:18:59","price":11.48,"volume":8336}
{"time":"2009-05-08 17:18:59","price":11.48,"volume":20000}
{"time":"2009-05-08 17:18:59","price":11.48,"volume":1600}
{"time":"2009-05-08 17:18:59","price":11.48,"volume":4608}
{"time":"2009-05-08 17:18:59","price":11.48,"volume":200}
{"time":"2009-05-08 17:19:00","price":11.48,"volume":200}
{"time":"2009-05-08 17:19:00","price":11.475,"volume":200}
{"time":"2009-05-08 17:19:00","price":11.475,"volume":2000}
{"time":"2009-05-08 17:19:00","price":11.475,"volume":3200}
{"time":"2009-05-08 17:19:00","price":11.475,"volume":4600}
{"time":"2009-05-08 17:19:00","price":11.475,"volume":16390}
{"time":"2009-05-08 17:19:00","price":11.475,"volume":2800}
{"time":"2009-05-08 17:19:00","price":11.475,"volume":810}
{"time":"2009-05-08 17:19:00","price":11.475,"volume":1044}
{"time":"2009-05-08 17:19:01","price":11.475,"volume":1740}
{"time":"2009-05-08 17:19:04","price":11.48,"volume":1400}
{"time":"2009-05-08 17:19:04","price":11.48,"volume":2772}
{"time":"2009-05-08 17:19:04","price":11.48,"volume":258}
{"time":"2009-05-08 17:19:04","price":11.48,"volume":4430}
{"time":"2009-05-08 17:19:05","price":11.48,"volume":5172}
{"time":"2009-05-08 17:19:06","price":11.48,"volume":5318}
{"time":"2009-05-08 17:19:10","price":11.48,"volume":8608}
{"time":"2009-05-08 17:19:10","price":11.48,"volume":400}
{"time":"2009-05-08 17:19:10","price":11.48,"volume":1000}
{"time":"2009-05-08 17:19:10","price":11.48,"volume":400}
{"time":"2009-05-08 17:19:10","price":11.48,"volume":1454}
{"time":"2009-05-08 17:19:10","price":11.48,"volume":144}
{"time":"2009-05-08 17:19:11","price":11.48,"volume":7994}
{"time":"2009-05-08 17:19:28","price":11.475,"volume":126}
{"time":"2009-05-08 17:19:28","price":11.475,"volume":1996}
{"time":"2009-05-08 17:19:28","price":11.475,"volume":5872}
{"time":"2009-05-08 17:19:28","price":11.475,"volume":3200}
{"time":"2009-05-08 17:19:28","price":11.475,"volume":1000}
{"time":"2009-05-08 17:19:28","price":11.475,"volume":200}
{"time":"2009-05-08 17:19:28","price":11.475,"volume":692}
{"time":"2009-05-08 17:19:28","price":11.475,"volume":4}
{"time":"2009-05-08 17:19:28","price":11.475,"volume":1200}
{"time":"2009-05-08 17:19:29","price":11.475,"volume":908}
{"time":"2009-05-08 17:19:29","price":11.475,"volume":4000}
{"time":"2009-05-08 17:19:29","price":11.475,"volume":1840}
{"time":"2009-05-08 17:19:29","price":11.475,"volume":1894}
{"time":"2009-05-08 17:20:02","price":11.475,"volume":6946}
{"time":"2009-05-08 17:20:02","price":11.475,"volume":2960}
{"time":"2009-05-08 17:20:02","price":11.475,"volume":15856}
{"time":"2009-05-08 17:20:02","price":11.47,"volume":200}
{"time":"2009-05-08 17:20:02","price":11.47,"volume":468}
{"time":"2009-05-08 17:20:02","price":11.47,"volume":394}
{"time":"2009-05-08 17:20:02","price":11.47,"volume":434}
{"time":"2009-05-08 17:20:02","price":11.47,"volume":2086}
{"time":"2009-05-08 17:20:02","price":11.47,"volume":2000}
{"time":"2009-05-08 17:20:02","price":11.47,"volume":1000}
{"time":"2009-05-08 17:20:04","price":11.465,"volume":1600}
{"time":"2009-05-08 17:20:07","price":11.47,"volume":2674}
{"time":"2009-05-08 17:20:08","price":11.47,"volume":2000}
{"time":"2009-05-08 17:20:08","price":11.47,"volume":908}
{"time":"2009-05-08 17:20:08","price":11.47,"volume":1092}
{"time":"2009-05-08 17:20:08","price":11.47,"volume":1378}
{"time":"2009-05-08 17:20:08","price":11.47,"volume":622}
{"time":"2009-05-08 17:20:08","price":11.47,"volume":2138}
{"time":"2009-05-08 17:20:08","price":11.47,"volume":1862}
{"time":"2009-05-08 17:20:08","price":11.47,"volume":600}
{"time":"2009-05-08 17:20:08","price":11.47,"volume":2400}
{"time":"2009-05-08 17:20:22","price":11.47,"volume":20000}
{"time":"2009-05-08 17:20:22","price":11.47,"volume":2000}
{"time":"2009-05-08 17:20:22","price":11.475,"volume":400}
{"time":"2009-05-08 17:20:22","price":11.475,"volume":200}
{"time":"2009-05-08 17:20:22","price":11.475,"volume":200}
{"time":"2009-05-08 17:20:23","price":11.475,"volume":200}
{"time":"2009-05-08 17:20:24","price":11.475,"volume":400}
{"time":"2009-05-08 17:20:24","price":11.475,"volume":2996}
{"time":"2009-05-08 17:20:28","price":11.48,"volume":20000}
{"time":"2009-05-08 17:20:28","price":11.48,"volume":2000}
{"time":"2009-05-08 17:20:28","price":11.48,"volume":1000}
{"time":"2009-05-08 17:20:28","price":11.48,"volume":4000}
{"time":"2009-05-08 17:20:44","price":11.48,"volume":3238}
{"time":"2009-05-08 17:20:44","price":11.48,"volume":1600}
{"time":"2009-05-08 17:20:44","price":11.48,"volume":2000}
{"time":"2009-05-08 17:20:44","price":11.48,"volume":6424}
{"time":"2009-05-08 17:20:45","price":11.48,"volume":13500}
{"time":"2009-05-08 17:21:05","price":11.485,"volume":1000}
{"time":"2009-05-08 17:21:08","price":11.48,"volume":1572}
{"time":"2009-05-08 17:21:14","price":11.48,"volume":1600}
{"time":"2009-05-08 17:21:37","price":11.48,"volume":1000}
{"time":"2009-05-08 17:21:38","price":11.48,"volume":50}
{"time":"2009-05-08 17:22:01","price":11.48,"volume":548}
{"time":"2009-05-08 17:22:01","price":11.48,"volume":2000}
{"time":"2009-05-08 17:22:04","price":11.48,"volume":5044}
{"time":"2009-05-08 17:22:04","price":11.48,"volume":958}
{"time":"2009-05-08 17:22:04","price":11.475,"volume":3970}
{"time":"2009-05-08 17:22:07","price":11.48,"volume":2000}
{"time":"2009-05-08 17:22:07","price":11.48,"volume":1600}
{"time":"2009-05-08 17:22:07","price":11.48,"volume":618}
{"time":"2009-05-08 17:22:18","price":11.475,"volume":4728}
{"time":"2009-05-08 17:22:18","price":11.475,"volume":200}
{"time":"2009-05-08 17:22:23","price":11.47,"volume":4000}
{"time":"2009-05-08 17:22:24","price":11.47,"volume":1350}
{"time":"2009-05-08 17:22:33","price":11.475,"volume":1960}
{"time":"2009-05-08 17:22:33","price":11.475,"volume":1600}
{"time":"2009-05-08 17:22:36","price":11.48,"volume":1350}
{"time":"2009-05-08 17:22:36","price":11.48,"volume":2650}
{"time":"2009-05-08 17:22:36","price":11.48,"volume":13472}
{"time":"2009-05-08 17:22:36","price":11.48,"volume":1630}
{"time":"2009-05-08 17:22:36","price":11.48,"volume":2018}
{"time":"2009-05-08 17:23:07","price":11.48,"volume":3878}
{"time":"2009-05-08 17:23:07","price":11.48,"volume":200}
{"time":"2009-05-08 17:23:07","price":11.48,"volume":660}
{"time":"2009-05-08 17:23:12","price":11.48,"volume":8210}
{"time":"2009-05-08 17:23:12","price":11.48,"volume":2000}
{"time":"2009-05-08 17:23:12","price":11.48,"volume":1600}
{"time":"2009-05-08 17:23:12","price":11.48,"volume":7600}
{"time":"2009-05-08 17:23:15","price":11.48,"volume":15652}
{"time":"2009-05-08 17:23:15","price":11.475,"volume":1530}
{"time":"2009-05-08 17:23:31","price":11.475,"volume":540}
{"time":"2009-05-08 17:23:31","price":11.475,"volume":364}
{"time":"2009-05-08 17:23:31","price":11.475,"volume":720}
{"time":"2009-05-08 17:23:31","price":11.475,"volume":664}
{"time":"2009-05-08 17:23:31","price":11.475,"volume":498}
{"time":"2009-05-08 17:23:31","price":11.475,"volume":480}
{"time":"2009-05-08 17:23:31","price":11.475,"volume":200}
{"time":"2009-05-08 17:23:37","price":11.48,"volume":100}
{"time":"2009-05-08 17:23:39","price":11.47,"volume":1484}
{"time":"2009-05-08 17:24:08","price":11.475,"volume":2000}
{"time":"2009-05-08 17:24:08","price":11.475,"volume":1600}
{"time":"2009-05-08 17:24:08","price":11.475,"volume":3346}
{"time":"2009-05-08 17:24:11","price":11.47,"volume":1350}
{"time":"2009-05-08 17:24:15","price":11.475,"volume":1720}
{"time":"2009-05-08 17:24:15","price":11.475,"volume":14}
{"time":"2009-05-08 17:24:15","price":11.475,"volume":546}
{"time":"2009-05-08 17:24:15","price":11.475,"volume":600}
{"time":"2009-05-08 17:24:20","price":11.475,"volume":564}
{"time":"2009-05-08 17:24:20","price":11.475,"volume":1842}
{"time":"2009-05-08 17:24:20","price":11.475,"volume":1778}
{"time":"2009-05-08 17:24:41","price":11.475,"volume":4458}
{"time":"2009-05-08 17:24:41","price":11.475,"volume":200}
{"time":"2009-05-08 17:24:43","price":11.475,"volume":5342}
{"time":"2009-05-08 17:24:57","price":11.48,"volume":56}
{"time":"2009-05-08 17:25:08","price":11.48,"volume":160}
{"time":"2009-05-08 17:25:13","price":11.48,"volume":1684}
{"time":"2009-05-08 17:25:13","price":11.48,"volume":1100}
{"time":"2009-05-08 17:25:13","price":11.48,"volume":2800}
{"time":"2009-05-08 17:25:13","price":11.48,"volume":1362}
{"time":"2009-05-08 17:25:18","price":11.475,"volume":200}
{"time":"2009-05-08 17:25:18","price":11.475,"volume":1424}
{"time":"2009-05-08 17:25:18","price":11.475,"volume":8476}
{"time":"2009-05-08 17:25:25","price":11.48,"volume":5732}
{"time":"2009-05-08 17:25:46","price":11.48,"volume":8412}
{"time":"2009-05-08 17:25:46","price":11.48,"volume":230}
{"time":"2009-05-08 17:25:47","price":11.475,"volume":200}
{"time":"2009-05-08 17:25:47","price":11.475,"volume":2600}
{"time":"2009-05-08 17:25:52","price":11.48,"volume":1450}
{"time":"2009-05-08 17:25:52","price":11.48,"volume":986}
{"time":"2009-05-08 17:25:52","price":11.48,"volume":880}
{"time":"2009-05-08 17:25:52","price":11.48,"volume":728}
{"time":"2009-05-08 17:25:52","price":11.48,"volume":1606}
{"time":"2009-05-08 17:25:52","price":11.48,"volume":1028}
{"time":"2009-05-08 17:25:52","price":11.48,"volume":372}
{"time":"2009-05-08 17:25:52","price":11.48,"volume":1444}
{"time":"2009-05-08 17:25:52","price":11.48,"volume":900}
{"time":"2009-05-08 17:25:52","price":11.48,"volume":190}
{"time":"2009-05-08 17:25:54","price":11.48,"volume":3068}
{"time":"2009-05-08 17:25:56","price":11.48,"volume":4742}
{"time":"2009-05-08 17:25:56","price":11.48,"volume":1470}
{"time":"2009-05-08 17:25:56","price":11.48,"volume":1590}
{"time":"2009-05-08 17:25:56","price":11.48,"volume":976}
{"time":"2009-05-08 17:25:57","price":11.48,"volume":264}
{"time":"2009-05-08 17:25:58","price":11.48,"volume":350}
{"time":"2009-05-08 17:25:58","price":11.48,"volume":1600}
{"time":"2009-05-08 17:26:08","price":11.48,"volume":952}
{"time":"2009-05-08 17:26:20","price":11.485,"volume":448}
{"time":"2009-05-08 17:26:20","price":11.485,"volume":1606}
{"time":"2009-05-08 17:26:20","price":11.485,"volume":400}
{"time":"2009-05-08 17:26:20","price":11.485,"volume":1186}
{"time":"2009-05-08 17:26:20","price":11.485,"volume":1600}
{"time":"2009-05-08 17:26:32","price":11.49,"volume":600}
{"time":"2009-05-08 17:26:51","price":11.49,"volume":1400}
{"time":"2009-05-08 17:26:51","price":11.49,"volume":1000}
{"time":"2009-05-08 17:26:51","price":11.49,"volume":424}
{"time":"2009-05-08 17:26:51","price":11.49,"volume":13704}
{"time":"2009-05-08 17:26:52","price":11.49,"volume":2200}
{"time":"2009-05-08 17:26:52","price":11.49,"volume":850}
{"time":"2009-05-08 17:26:52","price":11.49,"volume":900}
{"time":"2009-05-08 17:26:52","price":11.49,"volume":1992}
{"time":"2009-05-08 17:26:52","price":11.49,"volume":1572}
{"time":"2009-05-08 17:26:52","price":11.49,"volume":7600}
{"time":"2009-05-08 17:26:52","price":11.49,"volume":348}
{"time":"2009-05-08 17:26:57","price":11.49,"volume":116}
{"time":"2009-05-08 17:26:58","price":11.49,"volume":1000}
{"time":"2009-05-08 17:26:58","price":11.49,"volume":200}
{"time":"2009-05-08 17:26:58","price":11.49,"volume":200}
{"time":"2009-05-08 17:26:58","price":11.49,"volume":8484}
{"time":"2009-05-08 17:26:58","price":11.49,"volume":1400}
{"time":"2009-05-08 17:26:58","price":11.49,"volume":200}
{"time":"2009-05-08 17:26:58","price":11.49,"volume":200}
{"time":"2009-05-08 17:26:58","price":11.49,"volume":200}
{"time":"2009-05-08 17:26:58","price":11.49,"volume":200}
{"time":"2009-05-08 17:26:58","price":11.49,"volume":200}
{"time":"2009-05-08 17:26:58","price":11.49,"volume":200}
{"time":"2009-05-08 17:26:58","price":11.49,"volume":200}
{"time":"2009-05-08 17:26:58","price":11.49,"volume":200}
{"time":"2009-05-08 17:26:58","price":11.49,"volume":138}
{"time":"2009-05-08 17:26:59","price":11.49,"volume":62}
{"time":"2009-05-08 17:26:59","price":11.49,"volume":138}
{"time":"2009-05-08 17:27:03","price":11.485,"volume":400}
{"time":"2009-05-08 17:27:03","price":11.485,"volume":200}
{"time":"2009-05-08 17:27:04","price":11.485,"volume":200}
{"time":"2009-05-08 17:27:04","price":11.485,"volume":800}
{"time":"2009-05-08 17:27:04","price":11.485,"volume":62}
{"time":"2009-05-08 17:27:18","price":11.485,"volume":27878}
{"time":"2009-05-08 17:27:18","price":11.485,"volume":94}
{"time":"2009-05-08 17:27:18","price":11.485,"volume":15458}
{"time":"2009-05-08 17:27:18","price":11.485,"volume":200}
{"time":"2009-05-08 17:27:37","price":11.48,"volume":200}
{"time":"2009-05-08 17:27:37","price":11.48,"volume":200}
{"time":"2009-05-08 17:27:39","price":11.48,"volume":200}
{"time":"2009-05-08 17:27:48","price":11.48,"volume":10456}
{"time":"2009-05-08 17:27:48","price":11.48,"volume":1298}
{"time":"2009-05-08 17:27:49","price":11.48,"volume":3946}
{"time":"2009-05-08 17:27:53","price":11.48,"volume":1558}
{"time":"2009-05-08 17:27:53","price":11.48,"volume":2000}
{"time":"2009-05-08 17:27:53","price":11.48,"volume":660}
{"time":"2009-05-08 17:27:54","price":11.48,"volume":940}
{"time":"2009-05-08 17:27:56","price":11.475,"volume":300}
{"time":"2009-05-08 17:27:57","price":11.485,"volume":1100}
{"time":"2009-05-08 17:27:57","price":11.485,"volume":1782}
{"time":"2009-05-08 17:28:14","price":11.48,"volume":2000}
{"time":"2009-05-08 17:28:14","price":11.48,"volume":1920}
{"time":"2009-05-08 17:28:19","price":11.48,"volume":5800}
{"time":"2009-05-08 17:28:49","price":11.48,"volume":3000}
{"time":"2009-05-08 17:28:49","price":11.48,"volume":200}
{"time":"2009-05-08 17:28:49","price":11.48,"volume":3000}
{"time":"2009-05-08 17:28:53","price":11.48,"volume":3800}
{"time":"2009-05-08 17:28:53","price":11.48,"volume":1300}
{"time":"2009-05-08 17:28:53","price":11.48,"volume":1684}
{"time":"2009-05-08 17:28:53","price":11.48,"volume":2000}
{"time":"2009-05-08 17:28:53","price":11.48,"volume":1382}
{"time":"2009-05-08 17:29:31","price":11.485,"volume":20000}
{"time":"2009-05-08 17:29:31","price":11.485,"volume":560}
{"time":"2009-05-08 17:29:31","price":11.485,"volume":936}
{"time":"2009-05-08 17:29:31","price":11.485,"volume":4000}
{"time":"2009-05-08 17:29:31","price":11.485,"volume":17740}
{"time":"2009-05-08 17:29:31","price":11.485,"volume":1364}
{"time":"2009-05-08 17:29:31","price":11.485,"volume":1364}
{"time":"2009-05-08 17:29:31","price":11.485,"volume":2400}
{"time":"2009-05-08 17:29:31","price":11.485,"volume":2000}
{"time":"2009-05-08 17:29:31","price":11.485,"volume":1000}
{"time":"2009-05-08 17:29:33","price":11.49,"volume":3000}
{"time":"2009-05-08 17:29:33","price":11.49,"volume":2000}
{"time":"2009-05-08 17:29:33","price":11.49,"volume":3642}
{"time":"2009-05-08 17:29:39","price":11.49,"volume":6358}
{"time":"2009-05-08 17:29:39","price":11.49,"volume":18366}
{"time":"2009-05-08 17:29:41","price":11.49,"volume":400}
{"time":"2009-05-08 17:29:41","price":11.49,"volume":1950}
{"time":"2009-05-08 17:29:41","price":11.49,"volume":1952}
{"time":"2009-05-08 17:29:41","price":11.49,"volume":1566}
{"time":"2009-05-08 17:29:41","price":11.49,"volume":1000}
{"time":"2009-05-08 17:29:41","price":11.49,"volume":1478}
{"time":"2009-05-08 17:29:43","price":11.49,"volume":600}
{"time":"2009-05-08 17:29:45","price":11.49,"volume":1268}
{"time":"2009-05-08 17:29:45","price":11.49,"volume":1800}
{"time":"2009-05-08 17:29:45","price":11.49,"volume":2880}
{"time":"2009-05-08 17:29:45","price":11.49,"volume":998}
{"time":"2009-05-08 17:29:51","price":11.49,"volume":2000}
{"time":"2009-05-08 17:29:56","price":11.485,"volume":200}
{"time":"2009-05-08 17:29:56","price":11.485,"volume":1000}
{"time":"2009-05-08 17:29:56","price":11.48,"volume":2800}
{"time":"2009-05-08 17:30:07","price":11.49,"volume":1066}
{"time":"2009-05-08 17:30:07","price":11.49,"volume":934}
{"time":"2009-05-08 17:30:08","price":11.49,"volume":760}
{"time":"2009-05-08 17:30:23","price":11.49,"volume":11000}
{"time":"2009-05-08 17:30:28","price":11.485,"volume":800}
{"time":"2009-05-08 17:30:36","price":11.49,"volume":2880}
{"time":"2009-05-08 17:30:40","price":11.49,"volume":3260}
{"time":"2009-05-08 17:30:40","price":11.49,"volume":1678}
{"time":"2009-05-08 17:30:40","price":11.49,"volume":2500}
{"time":"2009-05-08 17:30:40","price":11.49,"volume":1616}
{"time":"2009-05-08 17:30:40","price":11.49,"volume":1660}
{"time":"2009-05-08 17:30:45","price":11.495,"volume":2000}
{"time":"2009-05-08 17:30:45","price":11.495,"volume":20000}
{"time":"2009-05-08 17:30:45","price":11.495,"volume":1688}
{"time":"2009-05-08 17:30:45","price":11.495,"volume":2000}
{"time":"2009-05-08 17:30:45","price":11.495,"volume":3368}
{"time":"2009-05-08 17:30:45","price":11.495,"volume":632}
{"time":"2009-05-08 17:30:45","price":11.495,"volume":5368}
{"time":"2009-05-08 17:30:46","price":11.495,"volume":4632}
{"time":"2009-05-08 17:30:46","price":11.495,"volume":3400}
{"time":"2009-05-08 17:30:48","price":11.5,"volume":1100}
{"time":"2009-05-08 17:30:48","price":11.5,"volume":900}
{"time":"2009-05-08 17:30:51","price":11.5,"volume":2400}
{"time":"2009-05-08 17:30:51","price":11.5,"volume":14164}
{"time":"2009-05-08 17:30:51","price":11.5,"volume":10000}
{"time":"2009-05-08 17:30:51","price":11.5,"volume":6000}
{"time":"2009-05-08 17:30:51","price":11.5,"volume":434}
{"time":"2009-05-08 17:30:51","price":11.5,"volume":4000}
{"time":"2009-05-08 17:30:51","price":11.5,"volume":400}
{"time":"2009-05-08 17:30:51","price":11.5,"volume":180}
{"time":"2009-05-08 17:30:51","price":11.5,"volume":10000}
{"time":"2009-05-08 17:30:51","price":11.5,"volume":10000}
{"time":"2009-05-08 17:30:51","price":11.5,"volume":300}
{"time":"2009-05-08 17:30:51","price":11.5,"volume":20000}
{"time":"2009-05-08 17:30:51","price":11.5,"volume":20000}
{"time":"2009-05-08 17:30:51","price":11.5,"volume":800}
{"time":"2009-05-08 17:30:51","price":11.5,"volume":400}
{"time":"2009-05-08 17:30:51","price":11.5,"volume":922}
{"time":"2009-05-08 17:30:51","price":11.5,"volume":2832}
{"time":"2009-05-08 17:30:51","price":11.5,"volume":5010}
{"time":"2009-05-08 17:30:52","price":11.5,"volume":140}
{"time":"2009-05-08 17:30:53","price":11.5,"volume":3776}
{"time":"2009-05-08 17:30:53","price":11.5,"volume":2564}
{"time":"2009-05-08 17:30:55","price":11.5,"volume":3000}
{"time":"2009-05-08 17:31:00","price":11.505,"volume":1008}
{"time":"2009-05-08 17:31:00","price":11.505,"volume":4000}
{"time":"2009-05-08 17:31:00","price":11.505,"volume":1910}
{"time":"2009-05-08 17:31:29","price":11.51,"volume":400}
{"time":"2009-05-08 17:31:29","price":11.51,"volume":1600}
{"time":"2009-05-08 17:31:33","price":11.505,"volume":2000}
{"time":"2009-05-08 17:31:33","price":11.505,"volume":368}
{"time":"2009-05-08 17:31:33","price":11.505,"volume":1600}
{"time":"2009-05-08 17:31:33","price":11.505,"volume":6700}
{"time":"2009-05-08 17:31:33","price":11.505,"volume":200}
{"time":"2009-05-08 17:31:33","price":11.505,"volume":1036}
{"time":"2009-05-08 17:31:36","price":11.505,"volume":12668}
{"time":"2009-05-08 17:31:36","price":11.505,"volume":10000}
{"time":"2009-05-08 17:31:36","price":11.505,"volume":1800}
{"time":"2009-05-08 17:31:37","price":11.505,"volume":1162}
{"time":"2009-05-08 17:32:00","price":11.505,"volume":1000}
{"time":"2009-05-08 17:32:00","price":11.505,"volume":1000}
{"time":"2009-05-08 17:32:00","price":11.505,"volume":6}
{"time":"2009-05-08 17:32:00","price":11.505,"volume":1370}
{"time":"2009-05-08 17:32:00","price":11.505,"volume":1310}
{"time":"2009-05-08 17:32:14","price":11.5,"volume":6214}
{"time":"2009-05-08 17:32:14","price":11.5,"volume":50000}
{"time":"2009-05-08 17:32:14","price":11.5,"volume":1600}
{"time":"2009-05-08 17:32:14","price":11.5,"volume":400}
{"time":"2009-05-08 17:32:14","price":11.5,"volume":2000}
{"time":"2009-05-08 17:32:14","price":11.5,"volume":1000}
{"time":"2009-05-08 17:32:14","price":11.5,"volume":2928}
{"time":"2009-05-08 17:32:16","price":11.5,"volume":2432}
{"time":"2009-05-08 17:32:16","price":11.505,"volume":1568}
{"time":"2009-05-08 17:32:16","price":11.5,"volume":2800}
{"time":"2009-05-08 17:32:28","price":11.495,"volume":400}
{"time":"2009-05-08 17:32:28","price":11.495,"volume":4600}
{"time":"2009-05-08 17:32:40","price":11.495,"volume":200}
{"time":"2009-05-08 17:32:48","price":11.495,"volume":200}
{"time":"2009-05-08 17:32:48","price":11.495,"volume":5200}
{"time":"2009-05-08 17:32:48","price":11.495,"volume":356}
{"time":"2009-05-08 17:32:48","price":11.495,"volume":1644}
{"time":"2009-05-08 17:32:48","price":11.495,"volume":1000}
{"time":"2009-05-08 17:32:48","price":11.495,"volume":20774}
{"time":"2009-05-08 17:32:49","price":11.495,"volume":3034}
{"time":"2009-05-08 17:32:49","price":11.495,"volume":1400}
{"time":"2009-05-08 17:32:49","price":11.495,"volume":1600}
{"time":"2009-05-08 17:32:49","price":11.495,"volume":23192}
{"time":"2009-05-08 17:32:49","price":11.495,"volume":1600}
{"time":"2009-05-08 17:32:49","price":11.495,"volume":3108}
{"time":"2009-05-08 17:32:49","price":11.495,"volume":10456}
{"time":"2009-05-08 17:32:49","price":11.495,"volume":2000}
{"time":"2009-05-08 17:32:59","price":11.495,"volume":600}
{"time":"2009-05-08 17:32:59","price":11.495,"volume":200}
{"time":"2009-05-08 17:32:59","price":11.495,"volume":200}
{"time":"2009-05-08 17:32:59","price":11.495,"volume":200}
{"time":"2009-05-08 17:32:59","price":11.495,"volume":200}
{"time":"2009-05-08 17:33:00","price":11.495,"volume":1400}
{"time":"2009-05-08 17:33:23","price":11.49,"volume":9286}
{"time":"2009-05-08 17:33:23","price":11.49,"volume":200}
{"time":"2009-05-08 17:33:23","price":11.49,"volume":30996}
{"time":"2009-05-08 17:33:23","price":11.49,"volume":1008}
{"time":"2009-05-08 17:33:23","price":11.49,"volume":2692}
{"time":"2009-05-08 17:33:23","price":11.49,"volume":200}
{"time":"2009-05-08 17:33:23","price":11.49,"volume":13124}
{"time":"2009-05-08 17:33:23","price":11.49,"volume":2180}
{"time":"2009-05-08 17:33:23","price":11.49,"volume":2034}
{"time":"2009-05-08 17:33:23","price":11.49,"volume":3120}
{"time":"2009-05-08 17:33:23","price":11.49,"volume":352}
{"time":"2009-05-08 17:33:23","price":11.49,"volume":2528}
{"time":"2009-05-08 17:33:27","price":11.49,"volume":200}
{"time":"2009-05-08 17:33:29","price":11.485,"volume":2000}
{"time":"2009-05-08 17:33:29","price":11.485,"volume":1324}
{"time":"2009-05-08 17:33:33","price":11.49,"volume":800}
{"time":"2009-05-08 17:33:33","price":11.49,"volume":4000}
{"time":"2009-05-08 17:33:33","price":11.49,"volume":2980}
{"time":"2009-05-08 17:33:45","price":11.495,"volume":1300}
{"time":"2009-05-08 17:33:45","price":11.495,"volume":574}
{"time":"2009-05-08 17:33:45","price":11.495,"volume":836}
{"time":"2009-05-08 17:33:45","price":11.495,"volume":1352}
{"time":"2009-05-08 17:33:45","price":11.495,"volume":6420}
{"time":"2009-05-08 17:33:57","price":11.495,"volume":200}
{"time":"2009-05-08 17:33:57","price":11.495,"volume":1392}
{"time":"2009-05-08 17:33:57","price":11.495,"volume":2000}
{"time":"2009-05-08 17:33:57","price":11.495,"volume":3282}
{"time":"2009-05-08 17:33:58","price":11.495,"volume":310}
{"time":"2009-05-08 17:33:58","price":11.495,"volume":3090}
{"time":"2009-05-08 17:34:00","price":11.495,"volume":110}
{"time":"2009-05-08 17:34:38","price":11.495,"volume":200}
{"time":"2009-05-08 17:34:38","price":11.495,"volume":1600}
{"time":"2009-05-08 17:34:38","price":11.495,"volume":1400}
{"time":"2009-05-08 17:34:38","price":11.495,"volume":2378}
{"time":"2009-05-08 17:34:50","price":11.495,"volume":2000}
{"time":"2009-05-08 17:35:02","price":11.495,"volume":924}
{"time":"2009-05-08 17:35:03","price":11.495,"volume":1580}
{"time":"2009-05-08 17:35:03","price":11.495,"volume":400}
{"time":"2009-05-08 17:35:03","price":11.495,"volume":482}
{"time":"2009-05-08 17:35:03","price":11.495,"volume":3220}
{"time":"2009-05-08 17:35:03","price":11.495,"volume":2000}
{"time":"2009-05-08 17:35:03","price":11.495,"volume":1600}
{"time":"2009-05-08 17:35:03","price":11.495,"volume":1512}
{"time":"2009-05-08 17:35:08","price":11.5,"volume":1304}
{"time":"2009-05-08 17:35:08","price":11.5,"volume":1800}
{"time":"2009-05-08 17:35:08","price":11.5,"volume":1406}
{"time":"2009-05-08 17:35:08","price":11.5,"volume":1604}
{"time":"2009-05-08 17:35:08","price":11.5,"volume":4000}
{"time":"2009-05-08 17:35:08","price":11.5,"volume":32106}
{"time":"2009-05-08 17:35:17","price":11.5,"volume":30000}
{"time":"2009-05-08 17:35:17","price":11.5,"volume":37894}
{"time":"2009-05-08 17:35:17","price":11.5,"volume":4000}
{"time":"2009-05-08 17:35:17","price":11.5,"volume":994}
{"time":"2009-05-08 17:35:17","price":11.5,"volume":1200}
{"time":"2009-05-08 17:35:17","price":11.5,"volume":2402}
{"time":"2009-05-08 17:35:17","price":11.5,"volume":882}
{"time":"2009-05-08 17:35:17","price":11.5,"volume":32628}
{"time":"2009-05-08 17:35:18","price":11.5,"volume":10800}
{"time":"2009-05-08 17:35:18","price":11.5,"volume":10884}
{"time":"2009-05-08 17:35:18","price":11.5,"volume":30000}
{"time":"2009-05-08 17:35:18","price":11.5,"volume":30000}
{"time":"2009-05-08 17:35:18","price":11.5,"volume":18316}
{"time":"2009-05-08 17:35:18","price":11.5,"volume":4000}
{"time":"2009-05-08 17:35:18","price":11.5,"volume":3000}
{"time":"2009-05-08 17:35:18","price":11.5,"volume":4684}
{"time":"2009-05-08 17:35:18","price":11.5,"volume":13200}
{"time":"2009-05-08 17:35:18","price":11.5,"volume":700}
{"time":"2009-05-08 17:35:19","price":11.5,"volume":3146}
{"time":"2009-05-08 17:35:24","price":11.495,"volume":16478}
{"time":"2009-05-08 17:35:24","price":11.495,"volume":2940}
{"time":"2009-05-08 17:35:24","price":11.495,"volume":400}
{"time":"2009-05-08 17:35:24","price":11.495,"volume":2832}
{"time":"2009-05-08 17:35:24","price":11.495,"volume":2000}
{"time":"2009-05-08 17:35:24","price":11.495,"volume":1000}
{"time":"2009-05-08 17:35:24","price":11.495,"volume":2000}
{"time":"2009-05-08 17:35:24","price":11.495,"volume":2350}
{"time":"2009-05-08 17:35:24","price":11.495,"volume":1650}
{"time":"2009-05-08 17:35:24","price":11.495,"volume":2562}
{"time":"2009-05-08 17:35:27","price":11.495,"volume":518}
{"time":"2009-05-08 17:35:27","price":11.495,"volume":3802}
{"time":"2009-05-08 17:35:27","price":11.495,"volume":1600}
{"time":"2009-05-08 17:35:27","price":11.495,"volume":1600}
{"time":"2009-05-08 17:35:27","price":11.495,"volume":4516}
{"time":"2009-05-08 17:35:27","price":11.49,"volume":3000}
{"time":"2009-05-08 17:35:27","price":11.49,"volume":1600}
{"time":"2009-05-08 17:35:27","price":11.49,"volume":1926}
{"time":"2009-05-08 17:35:27","price":11.495,"volume":36102}
{"time":"2009-05-08 17:35:28","price":11.495,"volume":562}
{"time":"2009-05-08 17:35:28","price":11.495,"volume":180}
{"time":"2009-05-08 17:35:28","price":11.495,"volume":408}
{"time":"2009-05-08 17:35:29","price":11.495,"volume":712}
{"time":"2009-05-08 17:35:29","price":11.495,"volume":3000}
{"time":"2009-05-08 17:35:29","price":11.495,"volume":3000}
{"time":"2009-05-08 17:35:29","price":11.495,"volume":234}
{"time":"2009-05-08 17:35:30","price":11.495,"volume":726}
{"time":"2009-05-08 17:35:30","price":11.495,"volume":834}
{"time":"2009-05-08 17:35:30","price":11.495,"volume":530}
{"time":"2009-05-08 17:35:37","price":11.495,"volume":8642}
{"time":"2009-05-08 17:35:55","price":11.49,"volume":200}
{"time":"2009-05-08 17:35:55","price":11.49,"volume":1986}
{"time":"2009-05-08 17:35:56","price":11.49,"volume":1776}
{"time":"2009-05-08 17:35:56","price":11.49,"volume":4000}
{"time":"2009-05-08 17:35:57","price":11.49,"volume":702}
{"time":"2009-05-08 17:35:57","price":11.49,"volume":2000}
{"time":"2009-05-08 17:35:59","price":11.49,"volume":1710}
{"time":"2009-05-08 17:36:00","price":11.49,"volume":2290}
{"time":"2009-05-08 17:36:10","price":11.49,"volume":200}
{"time":"2009-05-08 17:36:13","price":11.49,"volume":500}
{"time":"2009-05-08 17:36:13","price":11.49,"volume":2000}
{"time":"2009-05-08 17:36:13","price":11.49,"volume":4364}
{"time":"2009-05-08 17:36:13","price":11.49,"volume":200}
{"time":"2009-05-08 17:36:13","price":11.49,"volume":344}
{"time":"2009-05-08 17:36:17","price":11.485,"volume":822}
{"time":"2009-05-08 17:36:17","price":11.485,"volume":178}
{"time":"2009-05-08 17:36:17","price":11.485,"volume":8674}
{"time":"2009-05-08 17:36:17","price":11.485,"volume":1148}
{"time":"2009-05-08 17:36:17","price":11.485,"volume":10000}
{"time":"2009-05-08 17:36:17","price":11.485,"volume":3200}
{"time":"2009-05-08 17:36:17","price":11.485,"volume":1600}
{"time":"2009-05-08 17:36:19","price":11.48,"volume":2932}
{"time":"2009-05-08 17:36:19","price":11.48,"volume":1320}
{"time":"2009-05-08 17:36:19","price":11.48,"volume":3000}
{"time":"2009-05-08 17:36:20","price":11.48,"volume":2000}
{"time":"2009-05-08 17:36:21","price":11.48,"volume":10748}
{"time":"2009-05-08 17:36:21","price":11.48,"volume":2000}
{"time":"2009-05-08 17:36:21","price":11.48,"volume":5000}
{"time":"2009-05-08 17:36:21","price":11.48,"volume":200}
{"time":"2009-05-08 17:36:23","price":11.48,"volume":400}
{"time":"2009-05-08 17:36:30","price":11.48,"volume":4000}
{"time":"2009-05-08 17:36:32","price":11.48,"volume":200}
{"time":"2009-05-08 17:36:53","price":11.485,"volume":3000}
{"time":"2009-05-08 17:36:53","price":11.485,"volume":4000}
{"time":"2009-05-08 17:36:53","price":11.485,"volume":840}
{"time":"2009-05-08 17:36:53","price":11.485,"volume":802}
{"time":"2009-05-08 17:37:23","price":11.48,"volume":10000}
{"time":"2009-05-08 17:37:23","price":11.48,"volume":200}
{"time":"2009-05-08 17:37:23","price":11.48,"volume":200}
{"time":"2009-05-08 17:37:23","price":11.48,"volume":10000}
{"time":"2009-05-08 17:37:23","price":11.48,"volume":1562}
{"time":"2009-05-08 17:37:23","price":11.48,"volume":438}
{"time":"2009-05-08 17:37:23","price":11.48,"volume":400}
{"time":"2009-05-08 17:37:24","price":11.48,"volume":600}
{"time":"2009-05-08 17:37:24","price":11.48,"volume":612}
{"time":"2009-05-08 17:37:39","price":11.48,"volume":2208}
{"time":"2009-05-08 17:37:39","price":11.48,"volume":1528}
{"time":"2009-05-08 17:37:51","price":11.48,"volume":1696}
{"time":"2009-05-08 17:37:56","price":11.48,"volume":16164}
{"time":"2009-05-08 17:37:56","price":11.48,"volume":200}
{"time":"2009-05-08 17:37:56","price":11.48,"volume":200}
{"time":"2009-05-08 17:37:56","price":11.48,"volume":2000}
{"time":"2009-05-08 17:37:56","price":11.48,"volume":1436}
{"time":"2009-05-08 17:38:11","price":11.48,"volume":36}
{"time":"2009-05-08 17:38:12","price":11.48,"volume":400}
{"time":"2009-05-08 17:38:20","price":11.48,"volume":128}
{"time":"2009-05-08 17:38:20","price":11.48,"volume":200}
{"time":"2009-05-08 17:38:20","price":11.48,"volume":400}
{"time":"2009-05-08 17:38:20","price":11.48,"volume":1060}
{"time":"2009-05-08 17:38:30","price":11.485,"volume":140}
{"time":"2009-05-08 17:38:48","price":11.48,"volume":382}
{"time":"2009-05-08 17:38:48","price":11.48,"volume":200}
{"time":"2009-05-08 17:38:48","price":11.48,"volume":1108}
{"time":"2009-05-08 17:38:53","price":11.485,"volume":200}
{"time":"2009-05-08 17:38:53","price":11.485,"volume":158}
{"time":"2009-05-08 17:38:53","price":11.485,"volume":242}
{"time":"2009-05-08 17:38:53","price":11.485,"volume":200}
{"time":"2009-05-08 17:38:53","price":11.485,"volume":400}
{"time":"2009-05-08 17:38:53","price":11.485,"volume":752}
{"time":"2009-05-08 17:38:53","price":11.485,"volume":248}
{"time":"2009-05-08 17:38:53","price":11.485,"volume":600}
{"time":"2009-05-08 17:38:53","price":11.485,"volume":400}
{"time":"2009-05-08 17:38:53","price":11.485,"volume":200}
{"time":"2009-05-08 17:38:53","price":11.485,"volume":200}
{"time":"2009-05-08 17:38:53","price":11.485,"volume":200}
{"time":"2009-05-08 17:38:53","price":11.485,"volume":400}
{"time":"2009-05-08 17:39:02","price":11.48,"volume":10616}
{"time":"2009-05-08 17:39:02","price":11.48,"volume":882}
{"time":"2009-05-08 17:39:04","price":11.48,"volume":10000}
{"time":"2009-05-08 17:39:04","price":11.48,"volume":9394}
{"time":"2009-05-08 17:39:04","price":11.48,"volume":2000}
{"time":"2009-05-08 17:39:04","price":11.48,"volume":1600}
{"time":"2009-05-08 17:39:04","price":11.48,"volume":400}
{"time":"2009-05-08 17:39:04","price":11.48,"volume":1000}
{"time":"2009-05-08 17:39:04","price":11.48,"volume":1600}
{"time":"2009-05-08 17:39:04","price":11.48,"volume":4142}
{"time":"2009-05-08 17:39:04","price":11.48,"volume":200}
{"time":"2009-05-08 17:39:04","price":11.48,"volume":2000}
{"time":"2009-05-08 17:39:04","price":11.48,"volume":4978}
{"time":"2009-05-08 17:39:05","price":11.48,"volume":1264}
{"time":"2009-05-08 17:39:09","price":11.48,"volume":400}
{"time":"2009-05-08 17:39:09","price":11.48,"volume":200}
{"time":"2009-05-08 17:39:09","price":11.48,"volume":200}
{"time":"2009-05-08 17:39:09","price":11.48,"volume":200}
{"time":"2009-05-08 17:39:09","price":11.475,"volume":54}
{"time":"2009-05-08 17:39:11","price":11.475,"volume":2446}
{"time":"2009-05-08 17:39:11","price":11.475,"volume":2000}
{"time":"2009-05-08 17:39:11","price":11.475,"volume":96}
{"time":"2009-05-08 17:39:11","price":11.475,"volume":1504}
{"time":"2009-05-08 17:39:11","price":11.475,"volume":1722}
{"time":"2009-05-08 17:39:17","price":11.475,"volume":278}
{"time":"2009-05-08 17:39:17","price":11.475,"volume":2000}
{"time":"2009-05-08 17:39:17","price":11.475,"volume":200}
{"time":"2009-05-08 17:39:17","price":11.47,"volume":8774}
{"time":"2009-05-08 17:39:21","price":11.47,"volume":21226}
{"time":"2009-05-08 17:39:21","price":11.47,"volume":200}
{"time":"2009-05-08 17:39:21","price":11.47,"volume":3054}
{"time":"2009-05-08 17:39:22","price":11.47,"volume":3742}
{"time":"2009-05-08 17:39:22","price":11.47,"volume":258}
{"time":"2009-05-08 17:39:23","price":11.47,"volume":400}
{"time":"2009-05-08 17:39:25","price":11.465,"volume":642}
{"time":"2009-05-08 17:39:25","price":11.465,"volume":1600}
{"time":"2009-05-08 17:39:26","price":11.465,"volume":2242}
{"time":"2009-05-08 17:39:26","price":11.465,"volume":2062}
{"time":"2009-05-08 17:39:26","price":11.465,"volume":2400}
{"time":"2009-05-08 17:39:26","price":11.465,"volume":242}
{"time":"2009-05-08 17:39:26","price":11.465,"volume":732}
{"time":"2009-05-08 17:39:30","price":11.465,"volume":200}
{"time":"2009-05-08 17:39:30","price":11.465,"volume":200}
{"time":"2009-05-08 17:39:30","price":11.465,"volume":200}
{"time":"2009-05-08 17:39:30","price":11.465,"volume":1400}
{"time":"2009-05-08 17:39:30","price":11.465,"volume":3000}
{"time":"2009-05-08 17:39:30","price":11.465,"volume":200}
{"time":"2009-05-08 17:39:30","price":11.465,"volume":946}
{"time":"2009-05-08 17:39:30","price":11.465,"volume":54}
{"time":"2009-05-08 17:39:30","price":11.465,"volume":1884}
{"time":"2009-05-08 17:39:30","price":11.465,"volume":116}
{"time":"2009-05-08 17:39:36","price":11.465,"volume":400}
{"time":"2009-05-08 17:39:37","price":11.465,"volume":200}
{"time":"2009-05-08 17:39:41","price":11.465,"volume":3746}
{"time":"2009-05-08 17:39:41","price":11.465,"volume":496}
{"time":"2009-05-08 17:39:41","price":11.465,"volume":1696}
{"time":"2009-05-08 17:39:49","price":11.465,"volume":4062}
{"time":"2009-05-08 17:39:49","price":11.465,"volume":10000}
{"time":"2009-05-08 17:39:49","price":11.465,"volume":2000}
{"time":"2009-05-08 17:39:49","price":11.465,"volume":1000}
{"time":"2009-05-08 17:39:49","price":11.465,"volume":3072}
{"time":"2009-05-08 17:39:52","price":11.465,"volume":8688}
{"time":"2009-05-08 17:39:53","price":11.465,"volume":4000}
{"time":"2009-05-08 17:39:56","price":11.465,"volume":4000}
{"time":"2009-05-08 17:39:56","price":11.465,"volume":13178}
{"time":"2009-05-08 17:39:56","price":11.465,"volume":2800}
{"time":"2009-05-08 17:40:08","price":11.465,"volume":836}
{"time":"2009-05-08 17:40:08","price":11.47,"volume":1342}
{"time":"2009-05-08 17:40:08","price":11.47,"volume":2658}
{"time":"2009-05-08 17:40:19","price":11.465,"volume":1646}
{"time":"2009-05-08 17:40:19","price":11.465,"volume":86}
{"time":"2009-05-08 17:40:23","price":11.47,"volume":1342}
{"time":"2009-05-08 17:40:23","price":11.47,"volume":1482}
{"time":"2009-05-08 17:40:23","price":11.47,"volume":2000}
{"time":"2009-05-08 17:40:23","price":11.47,"volume":1914}
{"time":"2009-05-08 17:40:23","price":11.47,"volume":3010}
{"time":"2009-05-08 17:40:23","price":11.47,"volume":1908}
{"time":"2009-05-08 17:40:23","price":11.47,"volume":1906}
{"time":"2009-05-08 17:40:23","price":11.47,"volume":2658}
{"time":"2009-05-08 17:40:23","price":11.47,"volume":2800}
{"time":"2009-05-08 17:40:23","price":11.47,"volume":1342}
{"time":"2009-05-08 17:40:23","price":11.47,"volume":974}
{"time":"2009-05-08 17:40:23","price":11.47,"volume":1342}
{"time":"2009-05-08 17:40:30","price":11.475,"volume":2800}
{"time":"2009-05-08 17:40:34","price":11.475,"volume":1800}
{"time":"2009-05-08 17:40:35","price":11.475,"volume":3748}
{"time":"2009-05-08 17:40:35","price":11.475,"volume":1652}
{"time":"2009-05-08 17:40:35","price":11.475,"volume":10000}
{"time":"2009-05-08 17:40:35","price":11.475,"volume":20058}
{"time":"2009-05-08 17:40:35","price":11.475,"volume":6792}
{"time":"2009-05-08 17:40:35","price":11.475,"volume":1096}
{"time":"2009-05-08 17:40:58","price":11.48,"volume":2698}
{"time":"2009-05-08 17:40:59","price":11.48,"volume":542}
{"time":"2009-05-08 17:41:09","price":11.475,"volume":2942}
{"time":"2009-05-08 17:41:09","price":11.475,"volume":200}
{"time":"2009-05-08 17:41:09","price":11.475,"volume":5172}
{"time":"2009-05-08 17:41:09","price":11.475,"volume":378}
{"time":"2009-05-08 17:41:09","price":11.475,"volume":4460}
{"time":"2009-05-08 17:41:09","price":11.475,"volume":1600}
{"time":"2009-05-08 17:41:09","price":11.475,"volume":2000}
{"time":"2009-05-08 17:41:09","price":11.475,"volume":4000}
{"time":"2009-05-08 17:41:09","price":11.475,"volume":756}
{"time":"2009-05-08 17:41:09","price":11.475,"volume":594}
{"time":"2009-05-08 17:41:32","price":11.475,"volume":3400}
{"time":"2009-05-08 17:41:32","price":11.475,"volume":3168}
{"time":"2009-05-08 17:41:32","price":11.475,"volume":1342}
{"time":"2009-05-08 17:41:32","price":11.475,"volume":778}
{"time":"2009-05-08 17:41:33","price":11.475,"volume":56}
{"time":"2009-05-08 17:41:33","price":11.475,"volume":1098}
{"time":"2009-05-08 17:41:40","price":11.48,"volume":7302}
{"time":"2009-05-08 17:41:40","price":11.48,"volume":10000}
{"time":"2009-05-08 17:41:40","price":11.48,"volume":784}
{"time":"2009-05-08 17:41:40","price":11.48,"volume":31168}
{"time":"2009-05-08 17:41:40","price":11.48,"volume":2000}
{"time":"2009-05-08 17:41:40","price":11.48,"volume":1000}
{"time":"2009-05-08 17:41:40","price":11.48,"volume":1982}
{"time":"2009-05-08 17:41:40","price":11.48,"volume":13910}
{"time":"2009-05-08 17:41:40","price":11.48,"volume":4000}
{"time":"2009-05-08 17:41:40","price":11.48,"volume":7854}
{"time":"2009-05-08 17:41:40","price":11.48,"volume":832}
{"time":"2009-05-08 17:41:42","price":11.48,"volume":400}
{"time":"2009-05-08 17:41:42","price":11.48,"volume":2754}
{"time":"2009-05-08 17:41:42","price":11.48,"volume":3668}
{"time":"2009-05-08 17:41:42","price":11.48,"volume":200}
{"time":"2009-05-08 17:41:47","price":11.48,"volume":8642}
{"time":"2009-05-08 17:41:51","price":11.48,"volume":7918}
{"time":"2009-05-08 17:41:53","price":11.48,"volume":1284}
{"time":"2009-05-08 17:41:53","price":11.48,"volume":1554}
{"time":"2009-05-08 17:41:59","price":11.485,"volume":1104}
{"time":"2009-05-08 17:42:04","price":11.485,"volume":550}
{"time":"2009-05-08 17:42:04","price":11.485,"volume":2000}
{"time":"2009-05-08 17:42:06","price":11.48,"volume":600}
{"time":"2009-05-08 17:42:19","price":11.485,"volume":2000}
{"time":"2009-05-08 17:42:19","price":11.485,"volume":10000}
{"time":"2009-05-08 17:42:19","price":11.485,"volume":2000}
{"time":"2009-05-08 17:42:19","price":11.485,"volume":4000}
{"time":"2009-05-08 17:42:19","price":11.485,"volume":4216}
{"time":"2009-05-08 17:42:19","price":11.485,"volume":7008}
{"time":"2009-05-08 17:42:19","price":11.485,"volume":336}
{"time":"2009-05-08 17:42:19","price":11.485,"volume":440}
{"time":"2009-05-08 17:42:21","price":11.485,"volume":1600}
{"time":"2009-05-08 17:42:21","price":11.485,"volume":200}
{"time":"2009-05-08 17:42:22","price":11.485,"volume":96}
{"time":"2009-05-08 17:42:39","price":11.48,"volume":600}
{"time":"2009-05-08 17:42:39","price":11.48,"volume":1400}
{"time":"2009-05-08 17:42:39","price":11.48,"volume":1000}
{"time":"2009-05-08 17:42:39","price":11.48,"volume":1800}
{"time":"2009-05-08 17:42:39","price":11.48,"volume":3720}
{"time":"2009-05-08 17:42:39","price":11.48,"volume":4000}
{"time":"2009-05-08 17:42:39","price":11.48,"volume":200}
{"time":"2009-05-08 17:42:39","price":11.48,"volume":1600}
{"time":"2009-05-08 17:42:39","price":11.48,"volume":1600}
{"time":"2009-05-08 17:42:42","price":11.475,"volume":1600}
{"time":"2009-05-08 17:42:42","price":11.475,"volume":600}
{"time":"2009-05-08 17:42:42","price":11.475,"volume":2000}
{"time":"2009-05-08 17:42:43","price":11.475,"volume":1924}
{"time":"2009-05-08 17:42:56","price":11.48,"volume":300}
{"time":"2009-05-08 17:43:17","price":11.48,"volume":200}
{"time":"2009-05-08 17:43:23","price":11.48,"volume":896}
{"time":"2009-05-08 17:43:23","price":11.48,"volume":1600}
{"time":"2009-05-08 17:43:23","price":11.48,"volume":6792}
{"time":"2009-05-08 17:43:23","price":11.48,"volume":418}
{"time":"2009-05-08 17:43:23","price":11.48,"volume":1358}
{"time":"2009-05-08 17:43:23","price":11.48,"volume":144}
{"time":"2009-05-08 17:43:23","price":11.48,"volume":4000}
{"time":"2009-05-08 17:43:23","price":11.48,"volume":4168}
{"time":"2009-05-08 17:43:23","price":11.48,"volume":370}
{"time":"2009-05-08 17:43:23","price":11.48,"volume":1924}
{"time":"2009-05-08 17:43:23","price":11.48,"volume":254}
{"time":"2009-05-08 17:43:23","price":11.48,"volume":2746}
{"time":"2009-05-08 17:43:28","price":11.48,"volume":1422}
{"time":"2009-05-08 17:43:28","price":11.48,"volume":178}
{"time":"2009-05-08 17:43:28","price":11.48,"volume":200}
{"time":"2009-05-08 17:43:28","price":11.48,"volume":400}
{"time":"2009-05-08 17:43:30","price":11.48,"volume":2950}
{"time":"2009-05-08 17:43:30","price":11.48,"volume":618}
{"time":"2009-05-08 17:43:30","price":11.48,"volume":2182}
{"time":"2009-05-08 17:43:31","price":11.48,"volume":4168}
{"time":"2009-05-08 17:43:31","price":11.48,"volume":14888}
{"time":"2009-05-08 17:43:32","price":11.48,"volume":11462}
{"time":"2009-05-08 17:43:35","price":11.48,"volume":3646}
{"time":"2009-05-08 17:43:56","price":11.48,"volume":200}
{"time":"2009-05-08 17:43:56","price":11.48,"volume":1800}
{"time":"2009-05-08 17:43:56","price":11.48,"volume":3800}
{"time":"2009-05-08 17:44:00","price":11.48,"volume":2096}
{"time":"2009-05-08 17:44:00","price":11.48,"volume":674}
{"time":"2009-05-08 17:44:35","price":11.48,"volume":200}
{"time":"2009-05-08 17:44:35","price":11.48,"volume":2192}
{"time":"2009-05-08 17:44:35","price":11.48,"volume":3080}
{"time":"2009-05-08 17:44:35","price":11.48,"volume":1600}
{"time":"2009-05-08 17:44:35","price":11.48,"volume":1600}
{"time":"2009-05-08 17:44:38","price":11.475,"volume":200}
{"time":"2009-05-08 17:44:38","price":11.475,"volume":812}
{"time":"2009-05-08 17:44:46","price":11.48,"volume":400}
{"time":"2009-05-08 17:44:49","price":11.48,"volume":8642}
{"time":"2009-05-08 17:45:11","price":11.475,"volume":200}
{"time":"2009-05-08 17:45:21","price":11.47,"volume":200}
{"time":"2009-05-08 17:45:21","price":11.47,"volume":420}
{"time":"2009-05-08 17:45:22","price":11.47,"volume":200}
{"time":"2009-05-08 17:45:22","price":11.465,"volume":2000}
{"time":"2009-05-08 17:45:22","price":11.465,"volume":3000}
{"time":"2009-05-08 17:45:22","price":11.465,"volume":2416}
{"time":"2009-05-08 17:45:34","price":11.47,"volume":200}
{"time":"2009-05-08 17:45:34","price":11.47,"volume":1096}
{"time":"2009-05-08 17:45:34","price":11.47,"volume":1900}
{"time":"2009-05-08 17:45:34","price":11.47,"volume":804}
{"time":"2009-05-08 17:45:34","price":11.47,"volume":770}
{"time":"2009-05-08 17:45:34","price":11.47,"volume":1326}
{"time":"2009-05-08 17:45:34","price":11.47,"volume":266}
{"time":"2009-05-08 17:45:34","price":11.47,"volume":1414}
{"time":"2009-05-08 17:45:36","price":11.475,"volume":200}
{"time":"2009-05-08 17:45:40","price":11.475,"volume":888}
{"time":"2009-05-08 17:45:40","price":11.475,"volume":1670}
{"time":"2009-05-08 17:45:40","price":11.475,"volume":4388}
{"time":"2009-05-08 17:45:45","price":11.475,"volume":2000}
{"time":"2009-05-08 17:45:47","price":11.475,"volume":10702}
{"time":"2009-05-08 17:45:47","price":11.475,"volume":1576}
{"time":"2009-05-08 17:45:53","price":11.48,"volume":200}
{"time":"2009-05-08 17:46:09","price":11.48,"volume":200}
{"time":"2009-05-08 17:46:23","price":11.48,"volume":558}
{"time":"2009-05-08 17:46:23","price":11.48,"volume":4264}
{"time":"2009-05-08 17:46:23","price":11.48,"volume":3338}
{"time":"2009-05-08 17:46:23","price":11.48,"volume":74}
{"time":"2009-05-08 17:46:23","price":11.48,"volume":86}
{"time":"2009-05-08 17:46:23","price":11.48,"volume":1350}
{"time":"2009-05-08 17:46:23","price":11.48,"volume":2264}
{"time":"2009-05-08 17:46:23","price":11.48,"volume":1000}
{"time":"2009-05-08 17:46:23","price":11.48,"volume":594}
{"time":"2009-05-08 17:46:23","price":11.48,"volume":940}
{"time":"2009-05-08 17:46:23","price":11.485,"volume":1454}
{"time":"2009-05-08 17:46:23","price":11.485,"volume":6606}
{"time":"2009-05-08 17:46:27","price":11.485,"volume":200}
{"time":"2009-05-08 17:46:27","price":11.485,"volume":3194}
{"time":"2009-05-08 17:46:27","price":11.485,"volume":228}
{"time":"2009-05-08 17:46:28","price":11.485,"volume":2000}
{"time":"2009-05-08 17:46:28","price":11.485,"volume":578}
{"time":"2009-05-08 17:46:39","price":11.485,"volume":1418}
{"time":"2009-05-08 17:46:50","price":11.485,"volume":400}
{"time":"2009-05-08 17:47:02","price":11.485,"volume":182}
{"time":"2009-05-08 17:47:02","price":11.485,"volume":396}
{"time":"2009-05-08 17:47:02","price":11.485,"volume":1604}
{"time":"2009-05-08 17:47:02","price":11.485,"volume":400}
{"time":"2009-05-08 17:47:02","price":11.485,"volume":1672}
{"time":"2009-05-08 17:47:06","price":11.49,"volume":1416}
{"time":"2009-05-08 17:47:07","price":11.49,"volume":200}
{"time":"2009-05-08 17:47:26","price":11.49,"volume":200}
{"time":"2009-05-08 17:47:29","price":11.485,"volume":80}
{"time":"2009-05-08 17:47:29","price":11.485,"volume":10}
{"time":"2009-05-08 17:47:32","price":11.485,"volume":1418}
{"time":"2009-05-08 17:47:35","price":11.485,"volume":11554}
{"time":"2009-05-08 17:47:44","price":11.485,"volume":6938}
{"time":"2009-05-08 17:47:44","price":11.485,"volume":1800}
{"time":"2009-05-08 17:47:44","price":11.485,"volume":2502}
{"time":"2009-05-08 17:47:44","price":11.485,"volume":1502}
{"time":"2009-05-08 17:47:44","price":11.485,"volume":1600}
{"time":"2009-05-08 17:47:50","price":11.48,"volume":200}
{"time":"2009-05-08 17:47:50","price":11.48,"volume":400}
{"time":"2009-05-08 17:47:51","price":11.485,"volume":200}
{"time":"2009-05-08 17:47:54","price":11.485,"volume":22}
{"time":"2009-05-08 17:47:54","price":11.485,"volume":800}
{"time":"2009-05-08 17:47:54","price":11.485,"volume":400}
{"time":"2009-05-08 17:47:58","price":11.485,"volume":1416}
{"time":"2009-05-08 17:48:15","price":11.485,"volume":200}
{"time":"2009-05-08 17:48:17","price":11.485,"volume":1358}
{"time":"2009-05-08 17:48:17","price":11.485,"volume":1430}
{"time":"2009-05-08 17:48:17","price":11.485,"volume":564}
{"time":"2009-05-08 17:48:17","price":11.485,"volume":618}
{"time":"2009-05-08 17:48:17","price":11.48,"volume":1600}
{"time":"2009-05-08 17:48:17","price":11.48,"volume":400}
{"time":"2009-05-08 17:48:17","price":11.48,"volume":100}
{"time":"2009-05-08 17:48:17","price":11.48,"volume":1600}
{"time":"2009-05-08 17:48:17","price":11.48,"volume":1600}
{"time":"2009-05-08 17:48:17","price":11.48,"volume":200}
{"time":"2009-05-08 17:48:17","price":11.48,"volume":4656}
{"time":"2009-05-08 17:48:17","price":11.48,"volume":1600}
{"time":"2009-05-08 17:48:17","price":11.48,"volume":1418}
{"time":"2009-05-08 17:48:17","price":11.48,"volume":2920}
{"time":"2009-05-08 17:48:17","price":11.475,"volume":2358}
{"time":"2009-05-08 17:48:17","price":11.475,"volume":2000}
{"time":"2009-05-08 17:48:17","price":11.475,"volume":1000}
{"time":"2009-05-08 17:48:17","price":11.475,"volume":2094}
{"time":"2009-05-08 17:48:17","price":11.48,"volume":220}
{"time":"2009-05-08 17:48:17","price":11.48,"volume":948}
{"time":"2009-05-08 17:48:18","price":11.48,"volume":1900}
{"time":"2009-05-08 17:48:18","price":11.48,"volume":1300}
{"time":"2009-05-08 17:48:18","price":11.48,"volume":598}
{"time":"2009-05-08 17:48:30","price":11.48,"volume":50}
{"time":"2009-05-08 17:48:34","price":11.475,"volume":6692}
{"time":"2009-05-08 17:48:36","price":11.475,"volume":1600}
{"time":"2009-05-08 17:48:36","price":11.475,"volume":4590}
{"time":"2009-05-08 17:48:42","price":11.475,"volume":200}
{"time":"2009-05-08 17:48:42","price":11.475,"volume":1600}
{"time":"2009-05-08 17:48:43","price":11.475,"volume":2}
{"time":"2009-05-08 17:48:43","price":11.475,"volume":3868}
{"time":"2009-05-08 17:48:43","price":11.475,"volume":2080}
{"time":"2009-05-08 17:48:43","price":11.475,"volume":4170}
{"time":"2009-05-08 17:48:43","price":11.475,"volume":6062}
{"time":"2009-05-08 17:48:43","price":11.475,"volume":1750}
{"time":"2009-05-08 17:48:49","price":11.475,"volume":200}
{"time":"2009-05-08 17:48:49","price":11.475,"volume":3200}
{"time":"2009-05-08 17:48:49","price":11.475,"volume":1418}
{"time":"2009-05-08 17:48:55","price":11.475,"volume":200}
{"time":"2009-05-08 17:48:55","price":11.475,"volume":1012}
{"time":"2009-05-08 17:48:55","price":11.475,"volume":2400}
{"time":"2009-05-08 17:49:16","price":11.48,"volume":1416}
{"time":"2009-05-08 17:49:17","price":11.48,"volume":200}
{"time":"2009-05-08 17:49:24","price":11.48,"volume":384}
{"time":"2009-05-08 17:49:24","price":11.48,"volume":216}
{"time":"2009-05-08 17:49:35","price":11.48,"volume":400}
{"time":"2009-05-08 17:49:40","price":11.475,"volume":80}
{"time":"2009-05-08 17:49:42","price":11.48,"volume":984}
{"time":"2009-05-08 17:49:42","price":11.48,"volume":434}
{"time":"2009-05-08 17:49:54","price":11.48,"volume":3218}
{"time":"2009-05-08 17:49:54","price":11.48,"volume":348}
{"time":"2009-05-08 17:49:54","price":11.48,"volume":4472}
{"time":"2009-05-08 17:49:57","price":11.48,"volume":1800}
{"time":"2009-05-08 17:49:57","price":11.48,"volume":200}
{"time":"2009-05-08 17:49:57","price":11.48,"volume":1098}
{"time":"2009-05-08 17:49:57","price":11.48,"volume":1948}
{"time":"2009-05-08 17:49:57","price":11.48,"volume":464}
{"time":"2009-05-08 17:49:57","price":11.48,"volume":490}
{"time":"2009-05-08 17:49:57","price":11.48,"volume":998}
{"time":"2009-05-08 17:49:57","price":11.48,"volume":402}
{"time":"2009-05-08 17:49:57","price":11.48,"volume":600}
{"time":"2009-05-08 17:49:58","price":11.48,"volume":3002}
{"time":"2009-05-08 17:50:00","price":11.48,"volume":8642}
{"time":"2009-05-08 17:50:01","price":11.48,"volume":400}
{"time":"2009-05-08 17:50:08","price":11.48,"volume":1416}
{"time":"2009-05-08 17:50:14","price":11.48,"volume":800}
{"time":"2009-05-08 17:50:22","price":11.48,"volume":400}
{"time":"2009-05-08 17:50:23","price":11.475,"volume":56}
{"time":"2009-05-08 17:50:25","price":11.48,"volume":400}
{"time":"2009-05-08 17:50:25","price":11.48,"volume":200}
{"time":"2009-05-08 17:50:25","price":11.48,"volume":200}
{"time":"2009-05-08 17:50:25","price":11.48,"volume":1000}
{"time":"2009-05-08 17:50:34","price":11.48,"volume":1418}
{"time":"2009-05-08 17:50:40","price":11.48,"volume":2532}
{"time":"2009-05-08 17:50:41","price":11.48,"volume":11828}
{"time":"2009-05-08 17:50:43","price":11.48,"volume":7338}
{"time":"2009-05-08 17:50:43","price":11.48,"volume":2364}
{"time":"2009-05-08 17:50:44","price":11.48,"volume":7058}
{"time":"2009-05-08 17:50:44","price":11.48,"volume":1600}
{"time":"2009-05-08 17:50:44","price":11.48,"volume":992}
{"time":"2009-05-08 17:50:44","price":11.48,"volume":1576}
{"time":"2009-05-08 17:50:44","price":11.48,"volume":2206}
{"time":"2009-05-08 17:50:44","price":11.48,"volume":16568}
{"time":"2009-05-08 17:50:44","price":11.48,"volume":5568}
{"time":"2009-05-08 17:50:46","price":11.48,"volume":400}
{"time":"2009-05-08 17:50:47","price":11.48,"volume":1600}
{"time":"2009-05-08 17:51:00","price":11.48,"volume":1416}
{"time":"2009-05-08 17:51:05","price":11.48,"volume":8642}
{"time":"2009-05-08 17:51:10","price":11.48,"volume":200}
{"time":"2009-05-08 17:51:19","price":11.475,"volume":400}
{"time":"2009-05-08 17:51:26","price":11.48,"volume":1418}
{"time":"2009-05-08 17:51:26","price":11.48,"volume":200}
{"time":"2009-05-08 17:51:37","price":11.48,"volume":3000}
{"time":"2009-05-08 17:51:44","price":11.48,"volume":3000}
{"time":"2009-05-08 17:51:46","price":11.48,"volume":4644}
{"time":"2009-05-08 17:51:46","price":11.48,"volume":19912}
{"time":"2009-05-08 17:51:46","price":11.48,"volume":1600}
{"time":"2009-05-08 17:51:46","price":11.48,"volume":1602}
{"time":"2009-05-08 17:51:46","price":11.48,"volume":992}
{"time":"2009-05-08 17:51:46","price":11.48,"volume":828}
{"time":"2009-05-08 17:51:46","price":11.48,"volume":1554}
{"time":"2009-05-08 17:51:46","price":11.48,"volume":872}
{"time":"2009-05-08 17:51:46","price":11.48,"volume":2178}
{"time":"2009-05-08 17:51:46","price":11.48,"volume":116}
{"time":"2009-05-08 17:51:46","price":11.48,"volume":490}
{"time":"2009-05-08 17:51:46","price":11.48,"volume":3022}
{"time":"2009-05-08 17:51:48","price":11.48,"volume":600}
{"time":"2009-05-08 17:51:48","price":11.48,"volume":29810}
{"time":"2009-05-08 17:51:49","price":11.48,"volume":1418}
{"time":"2009-05-08 17:51:51","price":11.48,"volume":400}
{"time":"2009-05-08 17:51:52","price":11.485,"volume":48}
{"time":"2009-05-08 17:51:58","price":11.48,"volume":630}
{"time":"2009-05-08 17:51:58","price":11.48,"volume":34}
{"time":"2009-05-08 17:52:01","price":11.48,"volume":494}
{"time":"2009-05-08 17:52:01","price":11.485,"volume":494}
{"time":"2009-05-08 17:52:06","price":11.48,"volume":494}
{"time":"2009-05-08 17:52:11","price":11.48,"volume":3226}
{"time":"2009-05-08 17:52:13","price":11.48,"volume":30000}
{"time":"2009-05-08 17:52:14","price":11.48,"volume":190}
{"time":"2009-05-08 17:52:14","price":11.48,"volume":15000}
{"time":"2009-05-08 17:52:14","price":11.48,"volume":30000}
{"time":"2009-05-08 17:52:14","price":11.48,"volume":1584}
{"time":"2009-05-08 17:52:14","price":11.48,"volume":200}
{"time":"2009-05-08 17:52:14","price":11.48,"volume":992}
{"time":"2009-05-08 17:52:14","price":11.48,"volume":12224}
{"time":"2009-05-08 17:52:14","price":11.48,"volume":2776}
{"time":"2009-05-08 17:52:14","price":11.48,"volume":30000}
{"time":"2009-05-08 17:52:15","price":11.48,"volume":200}
{"time":"2009-05-08 17:52:16","price":11.48,"volume":24920}
{"time":"2009-05-08 17:52:17","price":11.48,"volume":682}
{"time":"2009-05-08 17:52:18","price":11.48,"volume":1416}
{"time":"2009-05-08 17:52:23","price":11.48,"volume":1000}
{"time":"2009-05-08 17:52:33","price":11.48,"volume":1600}
{"time":"2009-05-08 17:52:35","price":11.48,"volume":6176}
{"time":"2009-05-08 17:52:35","price":11.48,"volume":1600}
{"time":"2009-05-08 17:52:38","price":11.48,"volume":200}
{"time":"2009-05-08 17:52:44","price":11.48,"volume":2460}
{"time":"2009-05-08 17:52:44","price":11.48,"volume":1418}
{"time":"2009-05-08 17:52:56","price":11.48,"volume":400}
{"time":"2009-05-08 17:53:10","price":11.48,"volume":1416}
{"time":"2009-05-08 17:53:11","price":11.475,"volume":16274}
{"time":"2009-05-08 17:53:11","price":11.475,"volume":2000}
{"time":"2009-05-08 17:53:11","price":11.475,"volume":200}
{"time":"2009-05-08 17:53:11","price":11.475,"volume":4372}
{"time":"2009-05-08 17:53:11","price":11.475,"volume":1000}
{"time":"2009-05-08 17:53:11","price":11.475,"volume":20380}
{"time":"2009-05-08 17:53:11","price":11.475,"volume":1400}
{"time":"2009-05-08 17:53:11","price":11.475,"volume":1600}
{"time":"2009-05-08 17:53:11","price":11.475,"volume":12000}
{"time":"2009-05-08 17:53:11","price":11.475,"volume":4000}
{"time":"2009-05-08 17:53:11","price":11.475,"volume":4452}
{"time":"2009-05-08 17:53:11","price":11.475,"volume":2000}
{"time":"2009-05-08 17:53:11","price":11.475,"volume":3346}
{"time":"2009-05-08 17:53:11","price":11.475,"volume":6976}
{"time":"2009-05-08 17:53:11","price":11.475,"volume":4038}
{"time":"2009-05-08 17:53:12","price":11.475,"volume":180}
{"time":"2009-05-08 17:53:12","price":11.475,"volume":246}
{"time":"2009-05-08 17:53:12","price":11.475,"volume":1600}
{"time":"2009-05-08 17:53:12","price":11.475,"volume":1600}
{"time":"2009-05-08 17:53:12","price":11.475,"volume":1600}
{"time":"2009-05-08 17:53:12","price":11.475,"volume":2000}
{"time":"2009-05-08 17:53:14","price":11.475,"volume":2774}
{"time":"2009-05-08 17:53:14","price":11.475,"volume":1336}
{"time":"2009-05-08 17:53:14","price":11.475,"volume":8692}
{"time":"2009-05-08 17:53:22","price":11.47,"volume":988}
{"time":"2009-05-08 17:53:22","price":11.47,"volume":200}
{"time":"2009-05-08 17:53:22","price":11.47,"volume":1600}
{"time":"2009-05-08 17:53:22","price":11.47,"volume":1600}
{"time":"2009-05-08 17:53:22","price":11.47,"volume":5810}
{"time":"2009-05-08 17:53:22","price":11.47,"volume":992}
{"time":"2009-05-08 17:53:24","price":11.47,"volume":3400}
{"time":"2009-05-08 17:53:24","price":11.47,"volume":2628}
{"time":"2009-05-08 17:53:24","price":11.47,"volume":20000}
{"time":"2009-05-08 17:53:24","price":11.47,"volume":400}
{"time":"2009-05-08 17:53:24","price":11.47,"volume":400}
{"time":"2009-05-08 17:53:24","price":11.47,"volume":3400}
{"time":"2009-05-08 17:53:24","price":11.47,"volume":3400}
{"time":"2009-05-08 17:53:24","price":11.47,"volume":298}
{"time":"2009-05-08 17:53:25","price":11.47,"volume":6074}
{"time":"2009-05-08 17:53:25","price":11.47,"volume":872}
{"time":"2009-05-08 17:53:26","price":11.47,"volume":2600}
{"time":"2009-05-08 17:53:26","price":11.47,"volume":2000}
{"time":"2009-05-08 17:53:26","price":11.47,"volume":660}
{"time":"2009-05-08 17:53:29","price":11.47,"volume":4140}
{"time":"2009-05-08 17:53:29","price":11.47,"volume":1260}
{"time":"2009-05-08 17:53:32","price":11.465,"volume":2102}
{"time":"2009-05-08 17:53:32","price":11.465,"volume":1844}
{"time":"2009-05-08 17:53:34","price":11.47,"volume":1808}
{"time":"2009-05-08 17:53:34","price":11.47,"volume":3452}
{"time":"2009-05-08 17:53:35","price":11.47,"volume":1034}
{"time":"2009-05-08 17:53:40","price":11.47,"volume":10000}
{"time":"2009-05-08 17:53:40","price":11.47,"volume":1092}
{"time":"2009-05-08 17:53:41","price":11.465,"volume":7602}
{"time":"2009-05-08 17:53:43","price":11.47,"volume":3394}
{"time":"2009-05-08 17:53:43","price":11.47,"volume":1866}
{"time":"2009-05-08 17:53:56","price":11.465,"volume":400}
{"time":"2009-05-08 17:53:57","price":11.465,"volume":1600}
{"time":"2009-05-08 17:53:57","price":11.465,"volume":4064}
{"time":"2009-05-08 17:53:59","price":11.465,"volume":532}
{"time":"2009-05-08 17:53:59","price":11.465,"volume":4000}
{"time":"2009-05-08 17:54:03","price":11.465,"volume":1468}
{"time":"2009-05-08 17:54:15","price":11.465,"volume":1418}
{"time":"2009-05-08 17:54:24","price":11.46,"volume":400}
{"time":"2009-05-08 17:54:24","price":11.46,"volume":1000}
{"time":"2009-05-08 17:54:24","price":11.46,"volume":8600}
{"time":"2009-05-08 17:54:24","price":11.46,"volume":1088}
{"time":"2009-05-08 17:54:24","price":11.46,"volume":10312}
{"time":"2009-05-08 17:54:24","price":11.46,"volume":1800}
{"time":"2009-05-08 17:54:24","price":11.46,"volume":200}
{"time":"2009-05-08 17:54:24","price":11.46,"volume":448}
{"time":"2009-05-08 17:54:24","price":11.46,"volume":400}
{"time":"2009-05-08 17:54:24","price":11.46,"volume":3546}
{"time":"2009-05-08 17:54:24","price":11.46,"volume":2296}
{"time":"2009-05-08 17:54:24","price":11.46,"volume":1734}
{"time":"2009-05-08 17:54:24","price":11.46,"volume":2034}
{"time":"2009-05-08 17:54:25","price":11.46,"volume":400}
{"time":"2009-05-08 17:54:30","price":11.46,"volume":5832}
{"time":"2009-05-08 17:54:30","price":11.46,"volume":2924}
{"time":"2009-05-08 17:54:30","price":11.46,"volume":3200}
{"time":"2009-05-08 17:54:30","price":11.46,"volume":5472}
{"time":"2009-05-08 17:54:30","price":11.46,"volume":3804}
{"time":"2009-05-08 17:54:30","price":11.46,"volume":4000}
{"time":"2009-05-08 17:54:30","price":11.46,"volume":838}
{"time":"2009-05-08 17:54:30","price":11.455,"volume":4560}
{"time":"2009-05-08 17:54:30","price":11.455,"volume":800}
{"time":"2009-05-08 17:54:30","price":11.46,"volume":1162}
{"time":"2009-05-08 17:54:30","price":11.46,"volume":4098}
{"time":"2009-05-08 17:54:33","price":11.455,"volume":1688}
{"time":"2009-05-08 17:54:33","price":11.455,"volume":1438}
{"time":"2009-05-08 17:54:36","price":11.46,"volume":5260}
{"time":"2009-05-08 17:54:36","price":11.455,"volume":58}
{"time":"2009-05-08 17:54:36","price":11.455,"volume":1200}
{"time":"2009-05-08 17:54:36","price":11.455,"volume":800}
{"time":"2009-05-08 17:54:36","price":11.455,"volume":1416}
{"time":"2009-05-08 17:54:45","price":11.46,"volume":642}
{"time":"2009-05-08 17:54:45","price":11.46,"volume":158}
{"time":"2009-05-08 17:54:45","price":11.46,"volume":8700}
{"time":"2009-05-08 17:54:49","price":11.46,"volume":1636}
{"time":"2009-05-08 17:54:51","price":11.46,"volume":4982}
{"time":"2009-05-08 17:54:51","price":11.46,"volume":1500}
{"time":"2009-05-08 17:54:51","price":11.46,"volume":422}
{"time":"2009-05-08 17:54:51","price":11.46,"volume":42}
{"time":"2009-05-08 17:54:57","price":11.46,"volume":1308}
{"time":"2009-05-08 17:54:57","price":11.46,"volume":422}
{"time":"2009-05-08 17:54:57","price":11.46,"volume":3456}
{"time":"2009-05-08 17:54:57","price":11.46,"volume":74}
{"time":"2009-05-08 17:54:59","price":11.46,"volume":118}
{"time":"2009-05-08 17:54:59","price":11.46,"volume":966}
{"time":"2009-05-08 17:54:59","price":11.46,"volume":2916}
{"time":"2009-05-08 17:54:59","price":11.46,"volume":370}
{"time":"2009-05-08 17:54:59","price":11.46,"volume":8}
{"time":"2009-05-08 17:54:59","price":11.46,"volume":698}
{"time":"2009-05-08 17:54:59","price":11.46,"volume":4228}
{"time":"2009-05-08 17:55:00","price":11.46,"volume":416}
{"time":"2009-05-08 17:55:00","price":11.46,"volume":1480}
{"time":"2009-05-08 17:55:06","price":11.46,"volume":1418}
{"time":"2009-05-08 17:55:18","price":11.46,"volume":200}
{"time":"2009-05-08 17:55:19","price":11.46,"volume":644}
{"time":"2009-05-08 17:55:20","price":11.46,"volume":4616}
{"time":"2009-05-08 17:55:26","price":11.455,"volume":200}
{"time":"2009-05-08 17:55:26","price":11.455,"volume":200}
{"time":"2009-05-08 17:55:26","price":11.455,"volume":984}
{"time":"2009-05-08 17:55:26","price":11.455,"volume":2670}
{"time":"2009-05-08 17:55:33","price":11.465,"volume":1416}
{"time":"2009-05-08 17:55:34","price":11.465,"volume":8642}
{"time":"2009-05-08 17:55:50","price":11.465,"volume":200}
{"time":"2009-05-08 17:55:59","price":11.465,"volume":1418}
{"time":"2009-05-08 17:55:59","price":11.465,"volume":6800}
{"time":"2009-05-08 17:56:01","price":11.465,"volume":8638}
{"time":"2009-05-08 17:56:01","price":11.465,"volume":1272}
{"time":"2009-05-08 17:56:01","price":11.465,"volume":1256}
{"time":"2009-05-08 17:56:01","price":11.465,"volume":1728}
{"time":"2009-05-08 17:56:16","price":11.47,"volume":4000}
{"time":"2009-05-08 17:56:16","price":11.47,"volume":2904}
{"time":"2009-05-08 17:56:16","price":11.47,"volume":3800}
{"time":"2009-05-08 17:56:16","price":11.47,"volume":11162}
{"time":"2009-05-08 17:56:16","price":11.47,"volume":1416}
{"time":"2009-05-08 17:56:22","price":11.47,"volume":600}
{"time":"2009-05-08 17:56:30","price":11.465,"volume":400}
{"time":"2009-05-08 17:56:30","price":11.465,"volume":5056}
{"time":"2009-05-08 17:56:30","price":11.465,"volume":6950}
{"time":"2009-05-08 17:56:30","price":11.465,"volume":1256}
{"time":"2009-05-08 17:56:30","price":11.465,"volume":3562}
{"time":"2009-05-08 17:56:31","price":11.465,"volume":2080}
{"time":"2009-05-08 17:56:31","price":11.465,"volume":3560}
{"time":"2009-05-08 17:56:38","price":11.47,"volume":200}
{"time":"2009-05-08 17:56:49","price":11.465,"volume":1898}
{"time":"2009-05-08 17:56:51","price":11.47,"volume":1418}
{"time":"2009-05-08 17:56:59","price":11.47,"volume":782}
{"time":"2009-05-08 17:56:59","price":11.47,"volume":1004}
{"time":"2009-05-08 17:56:59","price":11.47,"volume":4014}
{"time":"2009-05-08 17:57:02","price":11.47,"volume":400}
{"time":"2009-05-08 17:57:07","price":11.47,"volume":400}
{"time":"2009-05-08 17:57:08","price":11.47,"volume":1952}
{"time":"2009-05-08 17:57:10","price":11.465,"volume":1418}
{"time":"2009-05-08 17:57:10","price":11.465,"volume":400}
{"time":"2009-05-08 17:57:10","price":11.465,"volume":1600}
{"time":"2009-05-08 17:57:10","price":11.465,"volume":1600}
{"time":"2009-05-08 17:57:10","price":11.465,"volume":1406}
{"time":"2009-05-08 17:57:10","price":11.465,"volume":260}
{"time":"2009-05-08 17:57:10","price":11.465,"volume":134}
{"time":"2009-05-08 17:57:10","price":11.465,"volume":3042}
{"time":"2009-05-08 17:57:42","price":11.465,"volume":1416}
{"time":"2009-05-08 17:57:45","price":11.465,"volume":3262}
{"time":"2009-05-08 17:57:45","price":11.46,"volume":20000}
{"time":"2009-05-08 17:57:45","price":11.46,"volume":400}
{"time":"2009-05-08 17:57:45","price":11.46,"volume":200}
{"time":"2009-05-08 17:57:45","price":11.46,"volume":1882}
{"time":"2009-05-08 17:57:45","price":11.46,"volume":200}
{"time":"2009-05-08 17:57:45","price":11.46,"volume":3200}
{"time":"2009-05-08 17:57:45","price":11.46,"volume":1728}
{"time":"2009-05-08 17:57:45","price":11.46,"volume":1256}
{"time":"2009-05-08 17:57:45","price":11.46,"volume":3816}
{"time":"2009-05-08 17:57:45","price":11.46,"volume":504}
{"time":"2009-05-08 17:57:45","price":11.46,"volume":2696}
{"time":"2009-05-08 17:57:45","price":11.46,"volume":2340}
{"time":"2009-05-08 17:57:46","price":11.46,"volume":200}
{"time":"2009-05-08 17:57:49","price":11.46,"volume":54}
{"time":"2009-05-08 17:57:49","price":11.46,"volume":2600}
{"time":"2009-05-08 17:57:50","price":11.46,"volume":10864}
{"time":"2009-05-08 17:58:02","price":11.465,"volume":800}
{"time":"2009-05-08 17:58:02","price":11.465,"volume":3200}
{"time":"2009-05-08 17:58:08","price":11.465,"volume":256}
{"time":"2009-05-08 17:58:08","price":11.465,"volume":1162}
{"time":"2009-05-08 17:58:09","price":11.46,"volume":54}
{"time":"2009-05-08 17:58:19","price":11.465,"volume":2396}
{"time":"2009-05-08 17:58:23","price":11.46,"volume":146}
{"time":"2009-05-08 17:58:23","price":11.46,"volume":1734}
{"time":"2009-05-08 17:58:24","price":11.465,"volume":200}
{"time":"2009-05-08 17:58:26","price":11.46,"volume":560}
{"time":"2009-05-08 17:58:27","price":11.46,"volume":1040}
{"time":"2009-05-08 17:58:27","price":11.46,"volume":3200}
{"time":"2009-05-08 17:58:27","price":11.46,"volume":1936}
{"time":"2009-05-08 17:58:27","price":11.46,"volume":3200}
{"time":"2009-05-08 17:58:27","price":11.46,"volume":200}
{"time":"2009-05-08 17:58:27","price":11.46,"volume":1416}
{"time":"2009-05-08 17:58:36","price":11.465,"volume":994}
{"time":"2009-05-08 17:58:36","price":11.465,"volume":400}
{"time":"2009-05-08 17:58:36","price":11.465,"volume":1256}
{"time":"2009-05-08 17:58:36","price":11.465,"volume":3636}
{"time":"2009-05-08 17:58:36","price":11.465,"volume":4226}
{"time":"2009-05-08 17:58:40","price":11.47,"volume":1000}
{"time":"2009-05-08 17:58:40","price":11.47,"volume":3600}
{"time":"2009-05-08 17:58:40","price":11.47,"volume":200}
{"time":"2009-05-08 17:58:40","price":11.47,"volume":200}
{"time":"2009-05-08 17:58:49","price":11.47,"volume":400}
{"time":"2009-05-08 17:58:52","price":11.47,"volume":1630}
{"time":"2009-05-08 17:58:57","price":11.47,"volume":1924}
{"time":"2009-05-08 17:58:57","price":11.47,"volume":16952}
{"time":"2009-05-08 17:58:57","price":11.47,"volume":386}
{"time":"2009-05-08 17:58:57","price":11.47,"volume":2662}
{"time":"2009-05-08 17:58:57","price":11.47,"volume":3584}
{"time":"2009-05-08 17:58:57","price":11.47,"volume":400}
{"time":"2009-05-08 17:58:57","price":11.47,"volume":942}
{"time":"2009-05-08 17:58:57","price":11.47,"volume":1040}
{"time":"2009-05-08 17:58:57","price":11.47,"volume":3228}
{"time":"2009-05-08 17:58:57","price":11.47,"volume":2000}
{"time":"2009-05-08 17:58:57","price":11.47,"volume":13454}
{"time":"2009-05-08 17:58:57","price":11.47,"volume":1310}
{"time":"2009-05-08 17:58:57","price":11.47,"volume":1418}
{"time":"2009-05-08 17:58:58","price":11.47,"volume":7140}
{"time":"2009-05-08 17:58:59","price":11.47,"volume":2000}
{"time":"2009-05-08 17:59:01","price":11.475,"volume":428}
{"time":"2009-05-08 17:59:03","price":11.475,"volume":9572}
{"time":"2009-05-08 17:59:03","price":11.475,"volume":1600}
{"time":"2009-05-08 17:59:03","price":11.475,"volume":3402}
{"time":"2009-05-08 17:59:05","price":11.475,"volume":3290}
{"time":"2009-05-08 17:59:05","price":11.475,"volume":24504}
{"time":"2009-05-08 17:59:06","price":11.475,"volume":828}
{"time":"2009-05-08 17:59:06","price":11.475,"volume":428}
{"time":"2009-05-08 17:59:06","price":11.475,"volume":4202}
{"time":"2009-05-08 17:59:07","price":11.48,"volume":400}
{"time":"2009-05-08 17:59:07","price":11.475,"volume":3546}
{"time":"2009-05-08 17:59:09","price":11.475,"volume":708}
{"time":"2009-05-08 17:59:09","price":11.475,"volume":2664}
{"time":"2009-05-08 17:59:09","price":11.475,"volume":6030}
{"time":"2009-05-08 17:59:09","price":11.475,"volume":16}
{"time":"2009-05-08 17:59:09","price":11.47,"volume":860}
{"time":"2009-05-08 17:59:09","price":11.47,"volume":400}
{"time":"2009-05-08 17:59:09","price":11.47,"volume":1600}
{"time":"2009-05-08 17:59:09","price":11.47,"volume":248}
{"time":"2009-05-08 17:59:10","price":11.47,"volume":6352}
{"time":"2009-05-08 17:59:10","price":11.47,"volume":12832}
{"time":"2009-05-08 17:59:10","price":11.47,"volume":1400}
{"time":"2009-05-08 17:59:10","price":11.47,"volume":4600}
{"time":"2009-05-08 17:59:10","price":11.47,"volume":2400}
{"time":"2009-05-08 17:59:10","price":11.47,"volume":4584}
{"time":"2009-05-08 17:59:17","price":11.47,"volume":3016}
{"time":"2009-05-08 17:59:17","price":11.47,"volume":400}
{"time":"2009-05-08 17:59:27","price":11.47,"volume":1416}
{"time":"2009-05-08 17:59:36","price":11.465,"volume":8642}
{"time":"2009-05-08 17:59:39","price":11.465,"volume":400}
{"time":"2009-05-08 17:59:53","price":11.465,"volume":1418}
{"time":"2009-05-08 17:59:59","price":11.465,"volume":5036}
{"time":"2009-05-08 17:59:59","price":11.465,"volume":3964}
{"time":"2009-05-08 18:00:02","price":11.465,"volume":1184}
{"time":"2009-05-08 18:00:02","price":11.47,"volume":2278}
{"time":"2009-05-08 18:00:09","price":11.465,"volume":2000}
{"time":"2009-05-08 18:00:09","price":11.465,"volume":416}
{"time":"2009-05-08 18:00:10","price":11.465,"volume":2000}
{"time":"2009-05-08 18:00:10","price":11.465,"volume":416}
{"time":"2009-05-08 18:00:10","price":11.465,"volume":416}
{"time":"2009-05-08 18:00:10","price":11.465,"volume":1168}
{"time":"2009-05-08 18:00:13","price":11.465,"volume":200}
{"time":"2009-05-08 18:00:15","price":11.46,"volume":200}
{"time":"2009-05-08 18:00:19","price":11.47,"volume":1418}
{"time":"2009-05-08 18:00:29","price":11.47,"volume":7000}
{"time":"2009-05-08 18:00:29","price":11.465,"volume":6946}
{"time":"2009-05-08 18:00:29","price":11.465,"volume":600}
{"time":"2009-05-08 18:00:33","price":11.465,"volume":200}
{"time":"2009-05-08 18:00:35","price":11.46,"volume":400}
{"time":"2009-05-08 18:00:45","price":11.465,"volume":1416}
{"time":"2009-05-08 18:00:45","price":11.465,"volume":242}
{"time":"2009-05-08 18:00:45","price":11.465,"volume":1358}
{"time":"2009-05-08 18:00:49","price":11.46,"volume":400}
{"time":"2009-05-08 18:00:57","price":11.47,"volume":200}
{"time":"2009-05-08 18:00:57","price":11.465,"volume":9418}
{"time":"2009-05-08 18:00:58","price":11.465,"volume":582}
{"time":"2009-05-08 18:00:59","price":11.465,"volume":566}
{"time":"2009-05-08 18:01:11","price":11.47,"volume":1418}
{"time":"2009-05-08 18:01:20","price":11.47,"volume":200}
{"time":"2009-05-08 18:01:37","price":11.47,"volume":1416}
{"time":"2009-05-08 18:01:40","price":11.47,"volume":400}
{"time":"2009-05-08 18:01:52","price":11.465,"volume":500}
{"time":"2009-05-08 18:01:56","price":11.465,"volume":1400}
{"time":"2009-05-08 18:01:56","price":11.465,"volume":1600}
{"time":"2009-05-08 18:01:56","price":11.465,"volume":4552}
{"time":"2009-05-08 18:01:56","price":11.465,"volume":1600}
{"time":"2009-05-08 18:01:56","price":11.465,"volume":888}
{"time":"2009-05-08 18:01:56","price":11.465,"volume":1148}
{"time":"2009-05-08 18:01:56","price":11.465,"volume":4000}
{"time":"2009-05-08 18:01:56","price":11.465,"volume":3952}
{"time":"2009-05-08 18:01:57","price":11.465,"volume":454}
{"time":"2009-05-08 18:01:57","price":11.465,"volume":98}
{"time":"2009-05-08 18:02:00","price":11.465,"volume":400}
{"time":"2009-05-08 18:02:04","price":11.46,"volume":60}
{"time":"2009-05-08 18:02:10","price":11.46,"volume":1152}
{"time":"2009-05-08 18:02:16","price":11.465,"volume":1096}
{"time":"2009-05-08 18:02:16","price":11.465,"volume":142}
{"time":"2009-05-08 18:02:17","price":11.46,"volume":3160}
{"time":"2009-05-08 18:02:24","price":11.46,"volume":4702}
{"time":"2009-05-08 18:02:25","price":11.465,"volume":400}
{"time":"2009-05-08 18:02:28","price":11.46,"volume":926}
{"time":"2009-05-08 18:02:28","price":11.46,"volume":400}
{"time":"2009-05-08 18:02:28","price":11.46,"volume":2200}
{"time":"2009-05-08 18:02:28","price":11.46,"volume":2738}
{"time":"2009-05-08 18:02:28","price":11.46,"volume":6986}
{"time":"2009-05-08 18:02:28","price":11.46,"volume":3124}
{"time":"2009-05-08 18:02:28","price":11.46,"volume":7650}
{"time":"2009-05-08 18:02:28","price":11.46,"volume":3000}
{"time":"2009-05-08 18:02:28","price":11.46,"volume":3194}
{"time":"2009-05-08 18:02:28","price":11.46,"volume":19782}
{"time":"2009-05-08 18:02:28","price":11.46,"volume":218}
{"time":"2009-05-08 18:02:28","price":11.46,"volume":480}
{"time":"2009-05-08 18:02:28","price":11.46,"volume":540}
{"time":"2009-05-08 18:02:28","price":11.46,"volume":762}
{"time":"2009-05-08 18:02:28","price":11.46,"volume":2674}
{"time":"2009-05-08 18:02:28","price":11.46,"volume":1854}
{"time":"2009-05-08 18:02:29","price":11.46,"volume":400}
{"time":"2009-05-08 18:02:42","price":11.465,"volume":1418}
{"time":"2009-05-08 18:02:43","price":11.46,"volume":200}
{"time":"2009-05-08 18:02:46","price":11.46,"volume":574}
{"time":"2009-05-08 18:03:00","price":11.465,"volume":200}
{"time":"2009-05-08 18:03:07","price":11.46,"volume":200}
{"time":"2009-05-08 18:03:07","price":11.46,"volume":2102}
{"time":"2009-05-08 18:03:08","price":11.465,"volume":1416}
{"time":"2009-05-08 18:03:09","price":11.465,"volume":784}
{"time":"2009-05-08 18:03:09","price":11.465,"volume":1148}
{"time":"2009-05-08 18:03:09","price":11.465,"volume":8000}
{"time":"2009-05-08 18:03:13","price":11.465,"volume":5306}
{"time":"2009-05-08 18:03:14","price":11.465,"volume":518}
{"time":"2009-05-08 18:03:14","price":11.465,"volume":584}
{"time":"2009-05-08 18:03:15","price":11.465,"volume":1016}
{"time":"2009-05-08 18:03:15","price":11.46,"volume":908}
{"time":"2009-05-08 18:03:15","price":11.46,"volume":1076}
{"time":"2009-05-08 18:03:27","price":11.465,"volume":1358}
{"time":"2009-05-08 18:03:34","price":11.47,"volume":1418}
{"time":"2009-05-08 18:03:38","price":11.465,"volume":2200}
{"time":"2009-05-08 18:03:39","price":11.465,"volume":2100}
{"time":"2009-05-08 18:03:39","price":11.465,"volume":100}
{"time":"2009-05-08 18:03:42","price":11.465,"volume":400}
{"time":"2009-05-08 18:03:55","price":11.46,"volume":118}
{"time":"2009-05-08 18:03:55","price":11.46,"volume":200}
{"time":"2009-05-08 18:03:55","price":11.46,"volume":2000}
{"time":"2009-05-08 18:03:55","price":11.46,"volume":10000}
{"time":"2009-05-08 18:03:55","price":11.46,"volume":1600}
{"time":"2009-05-08 18:03:55","price":11.46,"volume":5894}
{"time":"2009-05-08 18:03:58","price":11.46,"volume":896}
{"time":"2009-05-08 18:03:58","price":11.46,"volume":256}
{"time":"2009-05-08 18:03:59","price":11.46,"volume":1416}
{"time":"2009-05-08 18:03:59","price":11.46,"volume":1804}
{"time":"2009-05-08 18:03:59","price":11.46,"volume":384}
{"time":"2009-05-08 18:03:59","price":11.46,"volume":1294}
{"time":"2009-05-08 18:03:59","price":11.46,"volume":200}
{"time":"2009-05-08 18:03:59","price":11.46,"volume":3774}
{"time":"2009-05-08 18:03:59","price":11.46,"volume":4000}
{"time":"2009-05-08 18:04:05","price":11.465,"volume":200}
{"time":"2009-05-08 18:04:14","price":11.46,"volume":10000}
{"time":"2009-05-08 18:04:14","price":11.46,"volume":626}
{"time":"2009-05-08 18:04:14","price":11.46,"volume":200}
{"time":"2009-05-08 18:04:14","price":11.46,"volume":322}
{"time":"2009-05-08 18:04:18","price":11.46,"volume":2460}
{"time":"2009-05-08 18:04:18","price":11.46,"volume":1874}
{"time":"2009-05-08 18:04:21","price":11.465,"volume":70}
{"time":"2009-05-08 18:04:26","price":11.465,"volume":1418}
{"time":"2009-05-08 18:04:26","price":11.465,"volume":6946}
{"time":"2009-05-08 18:04:28","price":11.465,"volume":200}
{"time":"2009-05-08 18:04:48","price":11.465,"volume":8642}
{"time":"2009-05-08 18:04:48","price":11.465,"volume":3236}
{"time":"2009-05-08 18:04:49","price":11.465,"volume":2332}
{"time":"2009-05-08 18:04:49","price":11.465,"volume":222}
{"time":"2009-05-08 18:04:52","price":11.465,"volume":1416}
{"time":"2009-05-08 18:04:52","price":11.465,"volume":200}
{"time":"2009-05-08 18:04:57","price":11.465,"volume":1362}
{"time":"2009-05-08 18:04:57","price":11.465,"volume":1102}
{"time":"2009-05-08 18:04:57","price":11.465,"volume":652}
{"time":"2009-05-08 18:04:57","price":11.465,"volume":802}
{"time":"2009-05-08 18:05:02","price":11.465,"volume":796}
{"time":"2009-05-08 18:05:03","price":11.46,"volume":92}
{"time":"2009-05-08 18:05:11","price":11.465,"volume":200}
{"time":"2009-05-08 18:05:12","price":11.46,"volume":308}
{"time":"2009-05-08 18:05:12","price":11.46,"volume":1600}
{"time":"2009-05-08 18:05:12","price":11.46,"volume":2370}
{"time":"2009-05-08 18:05:12","price":11.46,"volume":10000}
{"time":"2009-05-08 18:05:12","price":11.46,"volume":2000}
{"time":"2009-05-08 18:05:12","price":11.46,"volume":1000}
{"time":"2009-05-08 18:05:12","price":11.46,"volume":1600}
{"time":"2009-05-08 18:05:12","price":11.46,"volume":3058}
{"time":"2009-05-08 18:05:12","price":11.46,"volume":14064}
{"time":"2009-05-08 18:05:12","price":11.46,"volume":1480}
{"time":"2009-05-08 18:05:17","price":11.465,"volume":804}
{"time":"2009-05-08 18:05:17","price":11.465,"volume":614}
{"time":"2009-05-08 18:05:23","price":11.465,"volume":600}
{"time":"2009-05-08 18:05:23","price":11.465,"volume":9868}
{"time":"2009-05-08 18:05:31","price":11.465,"volume":132}
{"time":"2009-05-08 18:05:31","price":11.465,"volume":2600}
{"time":"2009-05-08 18:05:31","price":11.465,"volume":90}
{"time":"2009-05-08 18:05:36","price":11.47,"volume":200}
{"time":"2009-05-08 18:05:39","price":11.465,"volume":2000}
{"time":"2009-05-08 18:05:39","price":11.465,"volume":5208}
{"time":"2009-05-08 18:05:39","price":11.465,"volume":1418}
{"time":"2009-05-08 18:05:40","price":11.465,"volume":1162}
{"time":"2009-05-08 18:05:41","price":11.46,"volume":400}
{"time":"2009-05-08 18:05:42","price":11.465,"volume":400}
{"time":"2009-05-08 18:05:42","price":11.465,"volume":200}
{"time":"2009-05-08 18:05:42","price":11.465,"volume":400}
{"time":"2009-05-08 18:05:42","price":11.465,"volume":178}
{"time":"2009-05-08 18:05:42","price":11.465,"volume":22}
{"time":"2009-05-08 18:05:42","price":11.465,"volume":1000}
{"time":"2009-05-08 18:05:42","price":11.465,"volume":400}
{"time":"2009-05-08 18:05:42","price":11.465,"volume":200}
{"time":"2009-05-08 18:05:42","price":11.465,"volume":200}
{"time":"2009-05-08 18:05:42","price":11.465,"volume":400}
{"time":"2009-05-08 18:05:42","price":11.465,"volume":200}
{"time":"2009-05-08 18:05:42","price":11.465,"volume":200}
{"time":"2009-05-08 18:05:42","price":11.465,"volume":200}
{"time":"2009-05-08 18:05:42","price":11.465,"volume":200}
{"time":"2009-05-08 18:05:43","price":11.465,"volume":2400}
{"time":"2009-05-08 18:05:56","price":11.47,"volume":200}
{"time":"2009-05-08 18:05:58","price":11.47,"volume":4000}
{"time":"2009-05-08 18:05:58","price":11.47,"volume":76000}
{"time":"2009-05-08 18:05:59","price":11.47,"volume":6436}
{"time":"2009-05-08 18:05:59","price":11.47,"volume":1000}
{"time":"2009-05-08 18:05:59","price":11.47,"volume":2564}
{"time":"2009-05-08 18:05:59","price":11.47,"volume":9436}
{"time":"2009-05-08 18:05:59","price":11.47,"volume":564}
{"time":"2009-05-08 18:05:59","price":11.47,"volume":8000}
{"time":"2009-05-08 18:05:59","price":11.47,"volume":1902}
{"time":"2009-05-08 18:05:59","price":11.47,"volume":98}
{"time":"2009-05-08 18:06:10","price":11.47,"volume":792}
{"time":"2009-05-08 18:06:10","price":11.47,"volume":624}
{"time":"2009-05-08 18:06:19","price":11.47,"volume":200}
{"time":"2009-05-08 18:06:25","price":11.47,"volume":6946}
{"time":"2009-05-08 18:06:29","price":11.47,"volume":2000}
{"time":"2009-05-08 18:06:36","price":11.47,"volume":230}
{"time":"2009-05-08 18:06:36","price":11.47,"volume":1188}
{"time":"2009-05-08 18:06:40","price":11.47,"volume":200}
{"time":"2009-05-08 18:06:53","price":11.465,"volume":7600}
{"time":"2009-05-08 18:06:53","price":11.465,"volume":10000}
{"time":"2009-05-08 18:06:53","price":11.465,"volume":2000}
{"time":"2009-05-08 18:06:53","price":11.465,"volume":1000}
{"time":"2009-05-08 18:06:53","price":11.465,"volume":16032}
{"time":"2009-05-08 18:06:53","price":11.465,"volume":1914}
{"time":"2009-05-08 18:06:53","price":11.465,"volume":3200}
{"time":"2009-05-08 18:06:53","price":11.465,"volume":1480}
{"time":"2009-05-08 18:06:53","price":11.465,"volume":1600}
{"time":"2009-05-08 18:06:53","price":11.465,"volume":2920}
{"time":"2009-05-08 18:06:53","price":11.465,"volume":1400}
{"time":"2009-05-08 18:06:53","price":11.465,"volume":1600}
{"time":"2009-05-08 18:07:01","price":11.465,"volume":1484}
{"time":"2009-05-08 18:07:01","price":11.465,"volume":1800}
{"time":"2009-05-08 18:07:02","price":11.47,"volume":1416}
{"time":"2009-05-08 18:07:03","price":11.465,"volume":1386}
{"time":"2009-05-08 18:07:03","price":11.465,"volume":546}
{"time":"2009-05-08 18:07:04","price":11.47,"volume":200}
{"time":"2009-05-08 18:07:06","price":11.47,"volume":400}
{"time":"2009-05-08 18:07:20","price":11.47,"volume":200}
{"time":"2009-05-08 18:07:28","price":11.47,"volume":200}
{"time":"2009-05-08 18:07:28","price":11.47,"volume":1418}
{"time":"2009-05-08 18:07:52","price":11.47,"volume":200}
{"time":"2009-05-08 18:07:54","price":11.47,"volume":1416}
{"time":"2009-05-08 18:08:01","price":11.465,"volume":30}
{"time":"2009-05-08 18:08:01","price":11.465,"volume":2922}
{"time":"2009-05-08 18:08:01","price":11.465,"volume":1600}
{"time":"2009-05-08 18:08:01","price":11.465,"volume":3000}
{"time":"2009-05-08 18:08:01","price":11.465,"volume":1200}
{"time":"2009-05-08 18:08:01","price":11.465,"volume":7000}
{"time":"2009-05-08 18:08:01","price":11.465,"volume":3774}
{"time":"2009-05-08 18:08:01","price":11.465,"volume":2600}
{"time":"2009-05-08 18:08:01","price":11.465,"volume":7174}
{"time":"2009-05-08 18:08:01","price":11.465,"volume":7492}
{"time":"2009-05-08 18:08:01","price":11.465,"volume":2980}
{"time":"2009-05-08 18:08:01","price":11.465,"volume":228}
{"time":"2009-05-08 18:08:01","price":11.465,"volume":2980}
{"time":"2009-05-08 18:08:01","price":11.465,"volume":758}
{"time":"2009-05-08 18:08:01","price":11.465,"volume":986}
{"time":"2009-05-08 18:08:01","price":11.465,"volume":614}
{"time":"2009-05-08 18:08:02","price":11.46,"volume":1152}
{"time":"2009-05-08 18:08:06","price":11.46,"volume":754}
{"time":"2009-05-08 18:08:08","price":11.465,"volume":400}
{"time":"2009-05-08 18:08:14","price":11.465,"volume":470}
{"time":"2009-05-08 18:08:14","price":11.465,"volume":3400}
{"time":"2009-05-08 18:08:14","price":11.465,"volume":4178}
{"time":"2009-05-08 18:08:14","price":11.465,"volume":1200}
{"time":"2009-05-08 18:08:16","price":11.47,"volume":400}
{"time":"2009-05-08 18:08:30","price":11.465,"volume":4000}
{"time":"2009-05-08 18:08:47","price":11.465,"volume":1886}
{"time":"2009-05-08 18:08:47","price":11.465,"volume":2038}
{"time":"2009-05-08 18:08:57","price":11.47,"volume":200}
{"time":"2009-05-08 18:09:08","price":11.465,"volume":1600}
{"time":"2009-05-08 18:09:08","price":11.465,"volume":1600}
{"time":"2009-05-08 18:09:08","price":11.465,"volume":328}
{"time":"2009-05-08 18:09:08","price":11.465,"volume":2800}
{"time":"2009-05-08 18:09:08","price":11.465,"volume":160}
{"time":"2009-05-08 18:09:08","price":11.465,"volume":944}
{"time":"2009-05-08 18:09:08","price":11.465,"volume":656}
{"time":"2009-05-08 18:09:08","price":11.465,"volume":3350}
{"time":"2009-05-08 18:09:08","price":11.465,"volume":5000}
{"time":"2009-05-08 18:09:09","price":11.465,"volume":4074}
{"time":"2009-05-08 18:09:14","price":11.46,"volume":1152}
{"time":"2009-05-08 18:09:15","price":11.465,"volume":10000}
{"time":"2009-05-08 18:09:17","price":11.465,"volume":200}
{"time":"2009-05-08 18:09:33","price":11.46,"volume":3172}
{"time":"2009-05-08 18:09:33","price":11.465,"volume":6946}
{"time":"2009-05-08 18:09:37","price":11.465,"volume":120}
{"time":"2009-05-08 18:09:37","price":11.465,"volume":9654}
{"time":"2009-05-08 18:09:37","price":11.465,"volume":1138}
{"time":"2009-05-08 18:09:37","price":11.465,"volume":5200}
{"time":"2009-05-08 18:09:37","price":11.465,"volume":938}
{"time":"2009-05-08 18:09:38","price":11.465,"volume":16930}
{"time":"2009-05-08 18:09:38","price":11.465,"volume":16930}
{"time":"2009-05-08 18:09:38","price":11.46,"volume":17826}
{"time":"2009-05-08 18:09:38","price":11.46,"volume":5184}
{"time":"2009-05-08 18:09:38","price":11.46,"volume":200}
{"time":"2009-05-08 18:09:38","price":11.46,"volume":10000}
{"time":"2009-05-08 18:09:38","price":11.46,"volume":2000}
{"time":"2009-05-08 18:09:38","price":11.46,"volume":1000}
{"time":"2009-05-08 18:09:38","price":11.46,"volume":10000}
{"time":"2009-05-08 18:09:38","price":11.46,"volume":602}
{"time":"2009-05-08 18:09:39","price":11.46,"volume":2}
{"time":"2009-05-08 18:09:39","price":11.46,"volume":1400}
{"time":"2009-05-08 18:09:39","price":11.46,"volume":200}
{"time":"2009-05-08 18:09:40","price":11.46,"volume":600}
{"time":"2009-05-08 18:09:41","price":11.46,"volume":742}
{"time":"2009-05-08 18:09:41","price":11.46,"volume":200}
{"time":"2009-05-08 18:09:41","price":11.46,"volume":8976}
{"time":"2009-05-08 18:10:02","price":11.455,"volume":1152}
{"time":"2009-05-08 18:10:04","price":11.46,"volume":200}
{"time":"2009-05-08 18:10:08","price":11.46,"volume":1398}
{"time":"2009-05-08 18:10:08","price":11.46,"volume":596}
{"time":"2009-05-08 18:10:08","price":11.46,"volume":1576}
{"time":"2009-05-08 18:10:14","price":11.46,"volume":3228}
{"time":"2009-05-08 18:10:14","price":11.46,"volume":2032}
{"time":"2009-05-08 18:10:21","price":11.46,"volume":2000}
{"time":"2009-05-08 18:10:21","price":11.46,"volume":3260}
{"time":"2009-05-08 18:10:27","price":11.46,"volume":708}
{"time":"2009-05-08 18:10:27","price":11.46,"volume":4552}
{"time":"2009-05-08 18:10:27","price":11.46,"volume":4800}
{"time":"2009-05-08 18:10:27","price":11.46,"volume":1102}
{"time":"2009-05-08 18:10:27","price":11.46,"volume":890}
{"time":"2009-05-08 18:10:27","price":11.46,"volume":8}
{"time":"2009-05-08 18:10:29","price":11.46,"volume":400}
{"time":"2009-05-08 18:10:29","price":11.46,"volume":822}
{"time":"2009-05-08 18:10:29","price":11.46,"volume":3866}
{"time":"2009-05-08 18:10:30","price":11.46,"volume":134}
{"time":"2009-05-08 18:10:30","price":11.46,"volume":4000}
{"time":"2009-05-08 18:10:30","price":11.46,"volume":5866}
{"time":"2009-05-08 18:10:33","price":11.46,"volume":10000}
{"time":"2009-05-08 18:10:36","price":11.46,"volume":10000}
{"time":"2009-05-08 18:10:38","price":11.46,"volume":6946}
{"time":"2009-05-08 18:10:53","price":11.46,"volume":400}
{"time":"2009-05-08 18:10:53","price":11.46,"volume":400}
{"time":"2009-05-08 18:10:54","price":11.46,"volume":10318}
{"time":"2009-05-08 18:10:56","price":11.46,"volume":1000}
{"time":"2009-05-08 18:11:02","price":11.46,"volume":4000}
{"time":"2009-05-08 18:11:02","price":11.46,"volume":2400}
{"time":"2009-05-08 18:11:02","price":11.46,"volume":22}
{"time":"2009-05-08 18:11:03","price":11.46,"volume":2220}
{"time":"2009-05-08 18:11:08","price":11.455,"volume":836}
{"time":"2009-05-08 18:11:08","price":11.455,"volume":316}
{"time":"2009-05-08 18:11:09","price":11.46,"volume":800}
{"time":"2009-05-08 18:11:09","price":11.46,"volume":25918}
{"time":"2009-05-08 18:11:15","price":11.46,"volume":738}
{"time":"2009-05-08 18:11:15","price":11.46,"volume":2200}
{"time":"2009-05-08 18:11:15","price":11.46,"volume":224}
{"time":"2009-05-08 18:11:15","price":11.46,"volume":5238}
{"time":"2009-05-08 18:11:15","price":11.455,"volume":19684}
{"time":"2009-05-08 18:11:15","price":11.455,"volume":18478}
{"time":"2009-05-08 18:11:15","price":11.46,"volume":800}
{"time":"2009-05-08 18:11:16","price":11.46,"volume":400}
{"time":"2009-05-08 18:11:17","price":11.46,"volume":1004}
{"time":"2009-05-08 18:11:23","price":11.46,"volume":15658}
{"time":"2009-05-08 18:11:27","price":11.46,"volume":200}
{"time":"2009-05-08 18:11:27","price":11.46,"volume":1230}
{"time":"2009-05-08 18:11:27","price":11.46,"volume":1004}
{"time":"2009-05-08 18:11:40","price":11.465,"volume":200}
{"time":"2009-05-08 18:11:56","price":11.46,"volume":2566}
{"time":"2009-05-08 18:11:56","price":11.46,"volume":7608}
{"time":"2009-05-08 18:11:56","price":11.46,"volume":3200}
{"time":"2009-05-08 18:11:56","price":11.46,"volume":2000}
{"time":"2009-05-08 18:11:56","price":11.46,"volume":1000}
{"time":"2009-05-08 18:11:56","price":11.46,"volume":3000}
{"time":"2009-05-08 18:11:56","price":11.46,"volume":4072}
{"time":"2009-05-08 18:11:56","price":11.46,"volume":6000}
{"time":"2009-05-08 18:11:59","price":11.46,"volume":3016}
{"time":"2009-05-08 18:12:04","price":11.46,"volume":400}
{"time":"2009-05-08 18:12:25","price":11.46,"volume":460}
{"time":"2009-05-08 18:12:27","price":11.46,"volume":200}
{"time":"2009-05-08 18:12:27","price":11.46,"volume":5400}
{"time":"2009-05-08 18:12:30","price":11.46,"volume":1078}
{"time":"2009-05-08 18:12:30","price":11.46,"volume":978}
{"time":"2009-05-08 18:12:30","price":11.46,"volume":1230}
{"time":"2009-05-08 18:12:35","price":11.46,"volume":2462}
{"time":"2009-05-08 18:12:35","price":11.46,"volume":4440}
{"time":"2009-05-08 18:12:36","price":11.46,"volume":168}
{"time":"2009-05-08 18:12:36","price":11.46,"volume":1832}
{"time":"2009-05-08 18:12:42","price":11.455,"volume":1806}
{"time":"2009-05-08 18:12:42","price":11.455,"volume":6130}
{"time":"2009-05-08 18:12:42","price":11.455,"volume":2244}
{"time":"2009-05-08 18:12:46","price":11.455,"volume":34}
{"time":"2009-05-08 18:12:51","price":11.46,"volume":400}
{"time":"2009-05-08 18:12:57","price":11.46,"volume":1068}
{"time":"2009-05-08 18:12:57","price":11.46,"volume":2484}
{"time":"2009-05-08 18:12:57","price":11.46,"volume":1848}
{"time":"2009-05-08 18:13:00","price":11.455,"volume":916}
{"time":"2009-05-08 18:13:00","price":11.455,"volume":2000}
{"time":"2009-05-08 18:13:00","price":11.455,"volume":1072}
{"time":"2009-05-08 18:13:00","price":11.455,"volume":5962}
{"time":"2009-05-08 18:13:00","price":11.455,"volume":2928}
{"time":"2009-05-08 18:13:00","price":11.455,"volume":1600}
{"time":"2009-05-08 18:13:05","price":11.455,"volume":15522}
{"time":"2009-05-08 18:13:05","price":11.46,"volume":4000}
{"time":"2009-05-08 18:13:05","price":11.46,"volume":1712}
{"time":"2009-05-08 18:13:15","price":11.46,"volume":200}
{"time":"2009-05-08 18:13:27","price":11.46,"volume":2800}
{"time":"2009-05-08 18:13:27","price":11.46,"volume":2600}
{"time":"2009-05-08 18:13:29","price":11.46,"volume":10}
{"time":"2009-05-08 18:13:36","price":11.46,"volume":200}
{"time":"2009-05-08 18:13:37","price":11.46,"volume":4000}
{"time":"2009-05-08 18:13:40","price":11.46,"volume":5790}
{"time":"2009-05-08 18:13:40","price":11.46,"volume":2350}
{"time":"2009-05-08 18:13:40","price":11.46,"volume":1102}
{"time":"2009-05-08 18:13:40","price":11.46,"volume":2870}
{"time":"2009-05-08 18:13:40","price":11.46,"volume":1230}
{"time":"2009-05-08 18:13:40","price":11.46,"volume":2000}
{"time":"2009-05-08 18:13:40","price":11.46,"volume":902}
{"time":"2009-05-08 18:13:40","price":11.46,"volume":6176}
{"time":"2009-05-08 18:13:40","price":11.46,"volume":14696}
{"time":"2009-05-08 18:13:40","price":11.46,"volume":11816}
{"time":"2009-05-08 18:13:40","price":11.46,"volume":8912}
{"time":"2009-05-08 18:13:41","price":11.46,"volume":2000}
{"time":"2009-05-08 18:13:41","price":11.46,"volume":156}
{"time":"2009-05-08 18:13:41","price":11.46,"volume":1604}
{"time":"2009-05-08 18:13:42","price":11.455,"volume":200}
{"time":"2009-05-08 18:13:42","price":11.455,"volume":4544}
{"time":"2009-05-08 18:13:42","price":11.455,"volume":1600}
{"time":"2009-05-08 18:13:42","price":11.455,"volume":2800}
{"time":"2009-05-08 18:13:42","price":11.455,"volume":856}
{"time":"2009-05-08 18:13:42","price":11.46,"volume":5576}
{"time":"2009-05-08 18:13:42","price":11.46,"volume":2000}
{"time":"2009-05-08 18:13:42","price":11.46,"volume":4424}
{"time":"2009-05-08 18:13:56","price":11.46,"volume":18}
{"time":"2009-05-08 18:13:56","price":11.46,"volume":1582}
{"time":"2009-05-08 18:13:57","price":11.46,"volume":5400}
{"time":"2009-05-08 18:13:58","price":11.46,"volume":200}
{"time":"2009-05-08 18:13:58","price":11.46,"volume":2202}
{"time":"2009-05-08 18:14:05","price":11.46,"volume":6946}
{"time":"2009-05-08 18:14:06","price":11.46,"volume":1000}
{"time":"2009-05-08 18:14:08","price":11.46,"volume":2670}
{"time":"2009-05-08 18:14:08","price":11.46,"volume":290}
{"time":"2009-05-08 18:14:10","price":11.46,"volume":200}
{"time":"2009-05-08 18:14:18","price":11.46,"volume":400}
{"time":"2009-05-08 18:14:18","price":11.46,"volume":608}
{"time":"2009-05-08 18:14:20","price":11.46,"volume":200}
{"time":"2009-05-08 18:14:26","price":11.46,"volume":1600}
{"time":"2009-05-08 18:14:27","price":11.46,"volume":5400}
{"time":"2009-05-08 18:14:38","price":11.46,"volume":1956}
{"time":"2009-05-08 18:14:38","price":11.46,"volume":1954}
{"time":"2009-05-08 18:14:45","price":11.46,"volume":200}
{"time":"2009-05-08 18:14:56","price":11.46,"volume":36}
{"time":"2009-05-08 18:14:56","price":11.46,"volume":1964}
{"time":"2009-05-08 18:14:57","price":11.46,"volume":200}
{"time":"2009-05-08 18:14:58","price":11.46,"volume":236}
{"time":"2009-05-08 18:14:58","price":11.46,"volume":1894}
{"time":"2009-05-08 18:14:58","price":11.46,"volume":6512}
{"time":"2009-05-08 18:15:00","price":11.46,"volume":242}
{"time":"2009-05-08 18:15:01","price":11.46,"volume":6970}
{"time":"2009-05-08 18:15:09","price":11.465,"volume":6946}
{"time":"2009-05-08 18:15:09","price":11.465,"volume":400}
{"time":"2009-05-08 18:15:18","price":11.465,"volume":23174}
{"time":"2009-05-08 18:15:18","price":11.465,"volume":9480}
{"time":"2009-05-08 18:15:18","price":11.465,"volume":1474}
{"time":"2009-05-08 18:15:18","price":11.465,"volume":3732}
{"time":"2009-05-08 18:15:18","price":11.465,"volume":4226}
{"time":"2009-05-08 18:15:18","price":11.465,"volume":12546}
{"time":"2009-05-08 18:15:18","price":11.465,"volume":890}
{"time":"2009-05-08 18:15:18","price":11.465,"volume":200}
{"time":"2009-05-08 18:15:18","price":11.47,"volume":80}
{"time":"2009-05-08 18:15:18","price":11.47,"volume":14716}
{"time":"2009-05-08 18:15:25","price":11.465,"volume":900}
{"time":"2009-05-08 18:15:28","price":11.47,"volume":2324}
{"time":"2009-05-08 18:15:32","price":11.47,"volume":400}
{"time":"2009-05-08 18:15:47","price":11.47,"volume":3644}
{"time":"2009-05-08 18:15:52","price":11.465,"volume":1100}
{"time":"2009-05-08 18:15:52","price":11.465,"volume":2500}
{"time":"2009-05-08 18:15:52","price":11.465,"volume":1640}
{"time":"2009-05-08 18:15:52","price":11.465,"volume":306}
{"time":"2009-05-08 18:15:52","price":11.465,"volume":454}
{"time":"2009-05-08 18:15:56","price":11.47,"volume":200}
{"time":"2009-05-08 18:16:16","price":11.465,"volume":2760}
{"time":"2009-05-08 18:16:16","price":11.465,"volume":2772}
{"time":"2009-05-08 18:16:16","price":11.465,"volume":6742}
{"time":"2009-05-08 18:16:16","price":11.465,"volume":1600}
{"time":"2009-05-08 18:16:17","price":11.465,"volume":4556}
{"time":"2009-05-08 18:16:17","price":11.465,"volume":1570}
{"time":"2009-05-08 18:16:17","price":11.465,"volume":30}
{"time":"2009-05-08 18:16:17","price":11.465,"volume":1600}
{"time":"2009-05-08 18:16:17","price":11.465,"volume":3322}
{"time":"2009-05-08 18:16:21","price":11.465,"volume":200}
{"time":"2009-05-08 18:16:31","price":11.465,"volume":1000}
{"time":"2009-05-08 18:16:32","price":11.465,"volume":200}
{"time":"2009-05-08 18:16:40","price":11.465,"volume":8600}
{"time":"2009-05-08 18:16:40","price":11.465,"volume":1004}
{"time":"2009-05-08 18:16:40","price":11.465,"volume":396}
{"time":"2009-05-08 18:16:44","price":11.465,"volume":200}
{"time":"2009-05-08 18:16:50","price":11.465,"volume":3438}
{"time":"2009-05-08 18:16:50","price":11.465,"volume":7478}
{"time":"2009-05-08 18:16:50","price":11.465,"volume":1600}
{"time":"2009-05-08 18:16:50","price":11.465,"volume":1242}
{"time":"2009-05-08 18:16:50","price":11.465,"volume":1600}
{"time":"2009-05-08 18:16:51","price":11.46,"volume":2000}
{"time":"2009-05-08 18:16:51","price":11.46,"volume":1600}
{"time":"2009-05-08 18:16:51","price":11.46,"volume":1600}
{"time":"2009-05-08 18:16:51","price":11.46,"volume":1000}
{"time":"2009-05-08 18:16:51","price":11.46,"volume":20000}
{"time":"2009-05-08 18:16:51","price":11.46,"volume":112000}
{"time":"2009-05-08 18:16:51","price":11.46,"volume":1600}
{"time":"2009-05-08 18:16:51","price":11.46,"volume":3022}
{"time":"2009-05-08 18:16:51","price":11.46,"volume":2000}
{"time":"2009-05-08 18:16:51","price":11.46,"volume":9700}
{"time":"2009-05-08 18:16:51","price":11.46,"volume":5000}
{"time":"2009-05-08 18:16:51","price":11.46,"volume":7108}
{"time":"2009-05-08 18:16:52","price":11.46,"volume":3200}
{"time":"2009-05-08 18:16:52","price":11.46,"volume":2604}
{"time":"2009-05-08 18:16:53","price":11.46,"volume":26466}
{"time":"2009-05-08 18:16:57","price":11.46,"volume":200}
{"time":"2009-05-08 18:16:58","price":11.46,"volume":164}
{"time":"2009-05-08 18:17:00","price":11.465,"volume":2842}
{"time":"2009-05-08 18:17:09","price":11.465,"volume":200}
{"time":"2009-05-08 18:17:16","price":11.46,"volume":34000}
{"time":"2009-05-08 18:17:16","price":11.46,"volume":2000}
{"time":"2009-05-08 18:17:16","price":11.46,"volume":2940}
{"time":"2009-05-08 18:17:16","price":11.46,"volume":1600}
{"time":"2009-05-08 18:17:16","price":11.46,"volume":1600}
{"time":"2009-05-08 18:17:16","price":11.46,"volume":1000}
{"time":"2009-05-08 18:17:16","price":11.46,"volume":3048}
{"time":"2009-05-08 18:17:16","price":11.46,"volume":4400}
{"time":"2009-05-08 18:17:16","price":11.46,"volume":10456}
{"time":"2009-05-08 18:17:16","price":11.46,"volume":3774}
{"time":"2009-05-08 18:17:16","price":11.46,"volume":2000}
{"time":"2009-05-08 18:17:16","price":11.46,"volume":9544}
{"time":"2009-05-08 18:17:16","price":11.46,"volume":1672}
{"time":"2009-05-08 18:17:16","price":11.46,"volume":1600}
{"time":"2009-05-08 18:17:16","price":11.46,"volume":10000}
{"time":"2009-05-08 18:17:16","price":11.46,"volume":30000}
{"time":"2009-05-08 18:17:16","price":11.46,"volume":20000}
{"time":"2009-05-08 18:17:18","price":11.46,"volume":18616}
{"time":"2009-05-08 18:17:33","price":11.46,"volume":400}
{"time":"2009-05-08 18:17:41","price":11.46,"volume":4000}
{"time":"2009-05-08 18:17:57","price":11.46,"volume":200}
{"time":"2009-05-08 18:18:09","price":11.46,"volume":200}
{"time":"2009-05-08 18:18:20","price":11.46,"volume":200}
{"time":"2009-05-08 18:18:43","price":11.455,"volume":1952}
{"time":"2009-05-08 18:18:43","price":11.455,"volume":48}
{"time":"2009-05-08 18:18:43","price":11.46,"volume":956}
{"time":"2009-05-08 18:18:45","price":11.46,"volume":200}
{"time":"2009-05-08 18:18:52","price":11.46,"volume":412}
{"time":"2009-05-08 18:18:52","price":11.46,"volume":400}
{"time":"2009-05-08 18:18:52","price":11.46,"volume":28590}
{"time":"2009-05-08 18:18:52","price":11.46,"volume":3000}
{"time":"2009-05-08 18:18:52","price":11.46,"volume":1104}
{"time":"2009-05-08 18:18:52","price":11.46,"volume":1600}
{"time":"2009-05-08 18:18:52","price":11.46,"volume":2000}
{"time":"2009-05-08 18:18:57","price":11.46,"volume":400}
{"time":"2009-05-08 18:18:59","price":11.455,"volume":650}
{"time":"2009-05-08 18:19:03","price":11.46,"volume":6946}
{"time":"2009-05-08 18:19:09","price":11.46,"volume":200}
{"time":"2009-05-08 18:19:16","price":11.455,"volume":3944}
{"time":"2009-05-08 18:19:16","price":11.455,"volume":4156}
{"time":"2009-05-08 18:19:16","price":11.455,"volume":1600}
{"time":"2009-05-08 18:19:16","price":11.455,"volume":1600}
{"time":"2009-05-08 18:19:16","price":11.455,"volume":700}
{"time":"2009-05-08 18:19:18","price":11.46,"volume":2240}
{"time":"2009-05-08 18:19:18","price":11.46,"volume":8000}
{"time":"2009-05-08 18:19:21","price":11.46,"volume":1000}
{"time":"2009-05-08 18:19:32","price":11.46,"volume":400}
{"time":"2009-05-08 18:19:35","price":11.46,"volume":1600}
{"time":"2009-05-08 18:19:48","price":11.455,"volume":2982}
{"time":"2009-05-08 18:19:48","price":11.455,"volume":3160}
{"time":"2009-05-08 18:19:48","price":11.455,"volume":546}
{"time":"2009-05-08 18:19:48","price":11.455,"volume":1312}
{"time":"2009-05-08 18:19:56","price":11.46,"volume":200}
{"time":"2009-05-08 18:20:16","price":11.46,"volume":200}
{"time":"2009-05-08 18:20:16","price":11.455,"volume":688}
{"time":"2009-05-08 18:20:16","price":11.455,"volume":416}
{"time":"2009-05-08 18:20:18","price":11.455,"volume":2244}
{"time":"2009-05-08 18:20:18","price":11.455,"volume":1600}
{"time":"2009-05-08 18:20:18","price":11.455,"volume":1852}
{"time":"2009-05-08 18:20:18","price":11.455,"volume":356}
{"time":"2009-05-08 18:20:18","price":11.455,"volume":2650}
{"time":"2009-05-08 18:20:28","price":11.46,"volume":400}
{"time":"2009-05-08 18:20:28","price":11.455,"volume":366}
{"time":"2009-05-08 18:20:28","price":11.455,"volume":334}
{"time":"2009-05-08 18:20:40","price":11.46,"volume":200}
{"time":"2009-05-08 18:20:50","price":11.455,"volume":3822}
{"time":"2009-05-08 18:20:50","price":11.455,"volume":578}
{"time":"2009-05-08 18:21:01","price":11.46,"volume":200}
{"time":"2009-05-08 18:21:05","price":11.455,"volume":880}
{"time":"2009-05-08 18:21:07","price":11.46,"volume":370}
{"time":"2009-05-08 18:21:07","price":11.46,"volume":230}
{"time":"2009-05-08 18:21:19","price":11.46,"volume":7322}
{"time":"2009-05-08 18:21:20","price":11.46,"volume":200}
{"time":"2009-05-08 18:21:27","price":11.46,"volume":434}
{"time":"2009-05-08 18:21:27","price":11.46,"volume":434}
{"time":"2009-05-08 18:21:27","price":11.46,"volume":434}
{"time":"2009-05-08 18:21:27","price":11.46,"volume":434}
{"time":"2009-05-08 18:21:40","price":11.46,"volume":574}
{"time":"2009-05-08 18:21:40","price":11.46,"volume":574}
{"time":"2009-05-08 18:21:40","price":11.46,"volume":574}
{"time":"2009-05-08 18:21:43","price":11.46,"volume":316}
{"time":"2009-05-08 18:21:43","price":11.46,"volume":316}
{"time":"2009-05-08 18:21:44","price":11.46,"volume":40000}
{"time":"2009-05-08 18:21:44","price":11.46,"volume":26402}
{"time":"2009-05-08 18:21:44","price":11.46,"volume":13598}
{"time":"2009-05-08 18:21:44","price":11.46,"volume":18172}
{"time":"2009-05-08 18:21:44","price":11.46,"volume":4254}
{"time":"2009-05-08 18:21:44","price":11.46,"volume":1600}
{"time":"2009-05-08 18:21:44","price":11.46,"volume":424}
{"time":"2009-05-08 18:21:44","price":11.46,"volume":744}
{"time":"2009-05-08 18:21:44","price":11.46,"volume":1406}
{"time":"2009-05-08 18:21:44","price":11.46,"volume":13400}
{"time":"2009-05-08 18:21:45","price":11.46,"volume":200}
{"time":"2009-05-08 18:21:47","price":11.46,"volume":316}
{"time":"2009-05-08 18:21:47","price":11.46,"volume":316}
{"time":"2009-05-08 18:21:47","price":11.46,"volume":316}
{"time":"2009-05-08 18:21:49","price":11.46,"volume":85452}
{"time":"2009-05-08 18:21:49","price":11.46,"volume":8438}
{"time":"2009-05-08 18:21:51","price":11.46,"volume":428}
{"time":"2009-05-08 18:21:51","price":11.46,"volume":428}
{"time":"2009-05-08 18:21:53","price":11.46,"volume":428}
{"time":"2009-05-08 18:21:55","price":11.46,"volume":600}
{"time":"2009-05-08 18:21:58","price":11.46,"volume":200}
{"time":"2009-05-08 18:22:00","price":11.46,"volume":26510}
{"time":"2009-05-08 18:22:00","price":11.46,"volume":30000}
{"time":"2009-05-08 18:22:00","price":11.46,"volume":8704}
{"time":"2009-05-08 18:22:00","price":11.46,"volume":10492}
{"time":"2009-05-08 18:22:00","price":11.46,"volume":10492}
{"time":"2009-05-08 18:22:00","price":11.46,"volume":3266}
{"time":"2009-05-08 18:22:01","price":11.46,"volume":9736}
{"time":"2009-05-08 18:22:01","price":11.46,"volume":1662}
{"time":"2009-05-08 18:22:01","price":11.46,"volume":112}
{"time":"2009-05-08 18:22:01","price":11.46,"volume":288}
{"time":"2009-05-08 18:22:01","price":11.46,"volume":19712}
{"time":"2009-05-08 18:22:02","price":11.46,"volume":4000}
{"time":"2009-05-08 18:22:05","price":11.46,"volume":142}
{"time":"2009-05-08 18:22:06","price":11.46,"volume":7000}
{"time":"2009-05-08 18:22:07","price":11.46,"volume":38230}
{"time":"2009-05-08 18:22:07","price":11.46,"volume":1084}
{"time":"2009-05-08 18:22:07","price":11.465,"volume":5038}
{"time":"2009-05-08 18:22:07","price":11.465,"volume":1648}
{"time":"2009-05-08 18:22:07","price":11.46,"volume":5034}
{"time":"2009-05-08 18:22:07","price":11.46,"volume":5966}
{"time":"2009-05-08 18:22:08","price":11.46,"volume":400}
{"time":"2009-05-08 18:22:11","price":11.46,"volume":854}
{"time":"2009-05-08 18:22:14","price":11.46,"volume":1000}
{"time":"2009-05-08 18:22:19","price":11.455,"volume":1600}
{"time":"2009-05-08 18:22:19","price":11.455,"volume":3000}
{"time":"2009-05-08 18:22:35","price":11.465,"volume":18352}
{"time":"2009-05-08 18:22:35","price":11.465,"volume":4118}
{"time":"2009-05-08 18:22:41","price":11.465,"volume":400}
{"time":"2009-05-08 18:22:42","price":11.465,"volume":1060}
{"time":"2009-05-08 18:22:43","price":11.465,"volume":5208}
{"time":"2009-05-08 18:22:43","price":11.465,"volume":400}
{"time":"2009-05-08 18:22:44","price":11.465,"volume":2932}
{"time":"2009-05-08 18:22:44","price":11.465,"volume":37068}
{"time":"2009-05-08 18:22:44","price":11.465,"volume":2932}
{"time":"2009-05-08 18:22:46","price":11.465,"volume":1000}
{"time":"2009-05-08 18:22:53","price":11.47,"volume":200}
{"time":"2009-05-08 18:22:55","price":11.47,"volume":1000}
{"time":"2009-05-08 18:22:59","price":11.465,"volume":2480}
{"time":"2009-05-08 18:22:59","price":11.465,"volume":4268}
{"time":"2009-05-08 18:22:59","price":11.465,"volume":1600}
{"time":"2009-05-08 18:22:59","price":11.465,"volume":1120}
{"time":"2009-05-08 18:22:59","price":11.465,"volume":20000}
{"time":"2009-05-08 18:22:59","price":11.465,"volume":1600}
{"time":"2009-05-08 18:22:59","price":11.465,"volume":1600}
{"time":"2009-05-08 18:22:59","price":11.465,"volume":2400}
{"time":"2009-05-08 18:23:04","price":11.465,"volume":2382}
{"time":"2009-05-08 18:23:13","price":11.465,"volume":2550}
{"time":"2009-05-08 18:23:16","price":11.47,"volume":2534}
{"time":"2009-05-08 18:23:17","price":11.47,"volume":200}
{"time":"2009-05-08 18:23:21","price":11.465,"volume":504}
{"time":"2009-05-08 18:23:21","price":11.465,"volume":1060}
{"time":"2009-05-08 18:23:23","price":11.465,"volume":4484}
{"time":"2009-05-08 18:23:24","price":11.465,"volume":3952}
{"time":"2009-05-08 18:23:24","price":11.465,"volume":2364}
{"time":"2009-05-08 18:23:28","price":11.465,"volume":200}
{"time":"2009-05-08 18:23:31","price":11.46,"volume":1600}
{"time":"2009-05-08 18:23:31","price":11.46,"volume":17062}
{"time":"2009-05-08 18:23:31","price":11.46,"volume":11986}
{"time":"2009-05-08 18:23:31","price":11.46,"volume":2618}
{"time":"2009-05-08 18:23:31","price":11.46,"volume":17456}
{"time":"2009-05-08 18:23:31","price":11.46,"volume":128}
{"time":"2009-05-08 18:23:31","price":11.46,"volume":1600}
{"time":"2009-05-08 18:23:31","price":11.46,"volume":10000}
{"time":"2009-05-08 18:23:31","price":11.46,"volume":2500}
{"time":"2009-05-08 18:23:31","price":11.46,"volume":2938}
{"time":"2009-05-08 18:23:31","price":11.46,"volume":1298}
{"time":"2009-05-08 18:23:33","price":11.455,"volume":1894}
{"time":"2009-05-08 18:23:45","price":11.46,"volume":200}
{"time":"2009-05-08 18:23:45","price":11.46,"volume":1458}
{"time":"2009-05-08 18:23:53","price":11.46,"volume":100}
{"time":"2009-05-08 18:23:54","price":11.46,"volume":2242}
{"time":"2009-05-08 18:23:54","price":11.46,"volume":568}
{"time":"2009-05-08 18:24:00","price":11.465,"volume":5360}
{"time":"2009-05-08 18:24:03","price":11.46,"volume":12666}
{"time":"2009-05-08 18:24:05","price":11.46,"volume":68}
{"time":"2009-05-08 18:24:05","price":11.46,"volume":8992}
{"time":"2009-05-08 18:24:10","price":11.46,"volume":4210}
{"time":"2009-05-08 18:24:10","price":11.46,"volume":5190}
{"time":"2009-05-08 18:24:14","price":11.455,"volume":100}
{"time":"2009-05-08 18:24:16","price":11.46,"volume":600}
{"time":"2009-05-08 18:24:26","price":11.46,"volume":100}
{"time":"2009-05-08 18:24:27","price":11.455,"volume":20278}
{"time":"2009-05-08 18:24:27","price":11.455,"volume":1432}
{"time":"2009-05-08 18:24:27","price":11.455,"volume":672}
{"time":"2009-05-08 18:24:27","price":11.455,"volume":6742}
{"time":"2009-05-08 18:24:27","price":11.455,"volume":10876}
{"time":"2009-05-08 18:24:29","price":11.455,"volume":9124}
{"time":"2009-05-08 18:24:29","price":11.455,"volume":876}
{"time":"2009-05-08 18:24:35","price":11.455,"volume":1124}
{"time":"2009-05-08 18:24:35","price":11.455,"volume":16438}
{"time":"2009-05-08 18:24:35","price":11.455,"volume":438}
{"time":"2009-05-08 18:24:36","price":11.455,"volume":398}
{"time":"2009-05-08 18:24:36","price":11.455,"volume":1600}
{"time":"2009-05-08 18:24:36","price":11.455,"volume":2884}
{"time":"2009-05-08 18:24:40","price":11.455,"volume":5118}
{"time":"2009-05-08 18:24:40","price":11.455,"volume":5222}
{"time":"2009-05-08 18:24:41","price":11.455,"volume":4580}
{"time":"2009-05-08 18:24:49","price":11.455,"volume":198}
{"time":"2009-05-08 18:24:49","price":11.455,"volume":1802}
{"time":"2009-05-08 18:24:55","price":11.455,"volume":12198}
{"time":"2009-05-08 18:24:55","price":11.46,"volume":2208}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":2940}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":5296}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":2122}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":17668}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":46544}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":87864}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":12136}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":13734}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":3730}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":19856}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":2148}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":6000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":1546}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":1082}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":15232}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":41764}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":192}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":26762}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":14600}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":4660}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":7716}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":2652}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":318}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":49200}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":2812}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":4318}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":228}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":2038}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":6620}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":52380}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":18448}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":15772}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":66464}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":2768}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":2300}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":1000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":4268}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":33256}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":4456}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":252}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":330}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":15418}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":2020}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":1458}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":338}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":2086}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":50000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":54902}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":47966}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":8436}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":124}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":38572}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":6794}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":6794}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":13808}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":72750}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":15068}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":6214}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":74}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":20112}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":1976}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":123624}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":6880}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":143790}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":39382}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":996}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":23852}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":41000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":4492}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":44736}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":201752}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":20000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":9886}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":9988}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":97508}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":700}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":25262}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":100000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":15000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":100000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":9000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":14000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":6000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":2000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":4000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":6000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":2000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":25104}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":5284}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":9612}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":20000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":10388}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":1068}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":3228}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":1744}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":83572}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":67428}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":103192}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":13114}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":23412}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":100550}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":46084}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":11570}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":80}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":12256}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":106}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":106}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":98472}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":20200}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":140000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":3800}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":112000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":40000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":10400}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":5000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":13098}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":4240}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":132986}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":4200}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":4240}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":162}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":103722}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":4240}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":32132}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":10598}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":8440}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":60000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":62258}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":4240}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":8940}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":31840}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":200000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":4200}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":13874}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":20000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":20000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":46692}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":20000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":20000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":90160}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":4240}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":20000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":20000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":20000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":20000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":161710}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":238290}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":600}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":50000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":20000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":31130}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":20000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":20000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":6000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":43514}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":30302}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":15564}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":4200}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":11174}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":20000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":20000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":20000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":33800}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":20000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":20000}
{"time":"2009-05-08 18:29:34","price":11.46,"volume":20000}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":20}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":20}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":112}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":32}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":696}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":4304}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":2000}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":400}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":200}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":300}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":1000}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":400}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":4200}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":240}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":5080}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":1500}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":13586}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":11570}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":2016}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":5000}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":800}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":316}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":600}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":9990}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":54}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":800}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":600}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":1890}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":24}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":6794}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":6794}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":6794}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":6794}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":26872}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":11600}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":5794}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":8000}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":400}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":1400}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":600}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":200}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":40}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":100}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":400}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":640}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":600}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":600}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":600}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":400}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":600}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":400}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":1000}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":160}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":1000}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":80}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":500}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":200}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":1040}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":800}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":200}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":2000}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":2000}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":958}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":1242}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":9808}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":192}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":808}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":100}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":100}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":46}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":346}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":94}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":6}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":200}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":700}
{"time":"2009-05-11 10:00:00","price":11.48,"volume":6800}
{"time":"2009-05-11 10:00:01","price":11.48,"volume":50}
{"time":"2009-05-11 10:00:01","price":11.48,"volume":200}
{"time":"2009-05-11 10:00:01","price":11.48,"volume":2}
{"time":"2009-05-11 10:00:02","price":11.48,"volume":300}
{"time":"2009-05-11 10:00:02","price":11.475,"volume":1602}
{"time":"2009-05-11 10:00:03","price":11.48,"volume":200}
{"time":"2009-05-11 10:00:03","price":11.48,"volume":1000}
{"time":"2009-05-11 10:00:03","price":11.475,"volume":400}
{"time":"2009-05-11 10:00:05","price":11.48,"volume":2654}
{"time":"2009-05-11 10:00:05","price":11.48,"volume":1872}
{"time":"2009-05-11 10:00:05","price":11.48,"volume":140}
{"time":"2009-05-11 10:00:06","price":11.48,"volume":4014}
{"time":"2009-05-11 10:00:06","price":11.48,"volume":15986}
{"time":"2009-05-11 10:00:06","price":11.48,"volume":3876}
{"time":"2009-05-11 10:00:07","price":11.48,"volume":278}
{"time":"2009-05-11 10:00:07","price":11.48,"volume":2136}
{"time":"2009-05-11 10:00:08","price":11.48,"volume":14}
{"time":"2009-05-11 10:00:17","price":11.485,"volume":2000}
{"time":"2009-05-11 10:00:17","price":11.48,"volume":500}
{"time":"2009-05-11 10:00:21","price":11.49,"volume":100}
{"time":"2009-05-11 10:00:21","price":11.49,"volume":10000}
{"time":"2009-05-11 10:00:21","price":11.49,"volume":16}
{"time":"2009-05-11 10:00:22","price":11.495,"volume":2000}
{"time":"2009-05-11 10:00:26","price":11.495,"volume":2000}
{"time":"2009-05-11 10:00:26","price":11.495,"volume":3000}
{"time":"2009-05-11 10:00:26","price":11.495,"volume":1000}
{"time":"2009-05-11 10:00:27","price":11.5,"volume":600}
{"time":"2009-05-11 10:00:27","price":11.5,"volume":300}
{"time":"2009-05-11 10:00:27","price":11.5,"volume":30}
{"time":"2009-05-11 10:00:27","price":11.5,"volume":500}
{"time":"2009-05-11 10:00:27","price":11.5,"volume":2896}
{"time":"2009-05-11 10:00:28","price":11.49,"volume":472}
{"time":"2009-05-11 10:00:29","price":11.5,"volume":4704}
{"time":"2009-05-11 10:00:29","price":11.5,"volume":436}
{"time":"2009-05-11 10:00:35","price":11.51,"volume":11484}
{"time":"2009-05-11 10:00:35","price":11.51,"volume":2642}
{"time":"2009-05-11 10:00:35","price":11.515,"volume":10000}
{"time":"2009-05-11 10:00:37","price":11.52,"volume":136}
{"time":"2009-05-11 10:00:37","price":11.525,"volume":5000}
{"time":"2009-05-11 10:00:39","price":11.53,"volume":12800}
{"time":"2009-05-11 10:00:41","price":11.525,"volume":4000}
{"time":"2009-05-11 10:00:41","price":11.525,"volume":1000}
{"time":"2009-05-11 10:00:44","price":11.53,"volume":1866}
{"time":"2009-05-11 10:00:44","price":11.53,"volume":5334}
{"time":"2009-05-11 10:00:44","price":11.535,"volume":10000}
{"time":"2009-05-11 10:00:44","price":11.535,"volume":2000}
{"time":"2009-05-11 10:00:44","price":11.535,"volume":5356}
{"time":"2009-05-11 10:00:44","price":11.535,"volume":4192}
{"time":"2009-05-11 10:00:46","price":11.53,"volume":1254}
{"time":"2009-05-11 10:00:46","price":11.525,"volume":746}
{"time":"2009-05-11 10:00:52","price":11.525,"volume":5000}
{"time":"2009-05-11 10:00:52","price":11.525,"volume":5000}
{"time":"2009-05-11 10:00:53","price":11.525,"volume":10000}
{"time":"2009-05-11 10:00:54","price":11.53,"volume":10000}
{"time":"2009-05-11 10:00:54","price":11.535,"volume":2000}
{"time":"2009-05-11 10:00:54","price":11.535,"volume":2000}
{"time":"2009-05-11 10:00:55","price":11.535,"volume":472}
{"time":"2009-05-11 10:00:56","price":11.54,"volume":200}
{"time":"2009-05-11 10:00:56","price":11.54,"volume":660}
{"time":"2009-05-11 10:00:56","price":11.54,"volume":740}
{"time":"2009-05-11 10:00:56","price":11.54,"volume":500}
{"time":"2009-05-11 10:00:56","price":11.54,"volume":1000}
{"time":"2009-05-11 10:00:56","price":11.54,"volume":500}
{"time":"2009-05-11 10:00:57","price":11.54,"volume":17260}
{"time":"2009-05-11 10:00:57","price":11.54,"volume":1000}
{"time":"2009-05-11 10:00:57","price":11.54,"volume":2566}
{"time":"2009-05-11 10:00:57","price":11.545,"volume":120}
{"time":"2009-05-11 10:00:57","price":11.545,"volume":500}
{"time":"2009-05-11 10:00:57","price":11.545,"volume":1000}
{"time":"2009-05-11 10:00:57","price":11.54,"volume":1048}
{"time":"2009-05-11 10:00:57","price":11.54,"volume":2952}
{"time":"2009-05-11 10:00:57","price":11.54,"volume":124}
{"time":"2009-05-11 10:00:58","price":11.54,"volume":452}
{"time":"2009-05-11 10:00:58","price":11.535,"volume":1548}
{"time":"2009-05-11 10:00:59","price":11.545,"volume":8380}
{"time":"2009-05-11 10:00:59","price":11.545,"volume":9000}
{"time":"2009-05-11 10:01:00","price":11.55,"volume":1000}
{"time":"2009-05-11 10:01:00","price":11.55,"volume":1400}
{"time":"2009-05-11 10:01:00","price":11.55,"volume":660}
{"time":"2009-05-11 10:01:00","price":11.55,"volume":800}
{"time":"2009-05-11 10:01:00","price":11.55,"volume":2000}
{"time":"2009-05-11 10:01:00","price":11.55,"volume":1000}
{"time":"2009-05-11 10:01:00","price":11.55,"volume":2000}
{"time":"2009-05-11 10:01:00","price":11.55,"volume":2000}
{"time":"2009-05-11 10:01:00","price":11.55,"volume":2000}
{"time":"2009-05-11 10:01:00","price":11.55,"volume":1000}
{"time":"2009-05-11 10:01:00","price":11.55,"volume":800}
{"time":"2009-05-11 10:01:02","price":11.55,"volume":2200}
{"time":"2009-05-11 10:01:02","price":11.55,"volume":2000}
{"time":"2009-05-11 10:01:02","price":11.55,"volume":800}
{"time":"2009-05-11 10:01:02","price":11.55,"volume":5000}
{"time":"2009-05-11 10:01:02","price":11.555,"volume":2214}
{"time":"2009-05-11 10:01:02","price":11.555,"volume":7786}
{"time":"2009-05-11 10:01:03","price":11.56,"volume":20000}
{"time":"2009-05-11 10:01:09","price":11.55,"volume":600}
{"time":"2009-05-11 10:01:09","price":11.55,"volume":14200}
{"time":"2009-05-11 10:01:09","price":11.55,"volume":5000}
{"time":"2009-05-11 10:01:09","price":11.55,"volume":2000}
{"time":"2009-05-11 10:01:22","price":11.53,"volume":472}
{"time":"2009-05-11 10:01:23","price":11.545,"volume":2400}
{"time":"2009-05-11 10:01:28","price":11.545,"volume":400}
{"time":"2009-05-11 10:01:31","price":11.53,"volume":10000}
{"time":"2009-05-11 10:01:40","price":11.525,"volume":500}
{"time":"2009-05-11 10:01:49","price":11.525,"volume":472}
{"time":"2009-05-11 10:01:50","price":11.53,"volume":894}
{"time":"2009-05-11 10:01:52","price":11.53,"volume":1050}
{"time":"2009-05-11 10:01:52","price":11.53,"volume":2000}
{"time":"2009-05-11 10:01:53","price":11.53,"volume":1438}
{"time":"2009-05-11 10:01:53","price":11.53,"volume":1030}
{"time":"2009-05-11 10:01:55","price":11.525,"volume":4000}
{"time":"2009-05-11 10:01:55","price":11.525,"volume":2000}
{"time":"2009-05-11 10:01:55","price":11.525,"volume":2000}
{"time":"2009-05-11 10:01:56","price":11.525,"volume":1832}
{"time":"2009-05-11 10:01:58","price":11.525,"volume":2000}
{"time":"2009-05-11 10:01:58","price":11.525,"volume":2000}
{"time":"2009-05-11 10:02:03","price":11.52,"volume":20000}
{"time":"2009-05-11 10:02:03","price":11.52,"volume":1000}
{"time":"2009-05-11 10:02:03","price":11.52,"volume":1000}
{"time":"2009-05-11 10:02:03","price":11.52,"volume":3400}
{"time":"2009-05-11 10:02:03","price":11.52,"volume":500}
{"time":"2009-05-11 10:02:03","price":11.515,"volume":300}
{"time":"2009-05-11 10:02:03","price":11.515,"volume":500}
{"time":"2009-05-11 10:02:05","price":11.515,"volume":1200}
{"time":"2009-05-11 10:02:08","price":11.51,"volume":4256}
{"time":"2009-05-11 10:02:08","price":11.51,"volume":5744}
{"time":"2009-05-11 10:02:08","price":11.51,"volume":1000}
{"time":"2009-05-11 10:02:16","price":11.5,"volume":472}
{"time":"2009-05-11 10:02:27","price":11.5,"volume":28}
{"time":"2009-05-11 10:02:27","price":11.5,"volume":2400}
{"time":"2009-05-11 10:02:29","price":11.5,"volume":1872}
{"time":"2009-05-11 10:02:38","price":11.505,"volume":400}
{"time":"2009-05-11 10:02:39","price":11.51,"volume":10092}
{"time":"2009-05-11 10:02:39","price":11.51,"volume":3932}
{"time":"2009-05-11 10:02:39","price":11.51,"volume":9930}
{"time":"2009-05-11 10:02:39","price":11.51,"volume":15258}
{"time":"2009-05-11 10:02:39","price":11.51,"volume":5908}
{"time":"2009-05-11 10:02:39","price":11.51,"volume":3962}
{"time":"2009-05-11 10:02:39","price":11.51,"volume":2000}
{"time":"2009-05-11 10:02:40","price":11.51,"volume":370}
{"time":"2009-05-11 10:02:42","price":11.52,"volume":1994}
{"time":"2009-05-11 10:02:42","price":11.52,"volume":2206}
{"time":"2009-05-11 10:02:43","price":11.51,"volume":472}
{"time":"2009-05-11 10:02:46","price":11.51,"volume":2400}
{"time":"2009-05-11 10:02:46","price":11.51,"volume":1000}
{"time":"2009-05-11 10:02:49","price":11.515,"volume":4192}
{"time":"2009-05-11 10:02:54","price":11.53,"volume":2500}
{"time":"2009-05-11 10:02:54","price":11.53,"volume":438}
{"time":"2009-05-11 10:02:54","price":11.53,"volume":1274}
{"time":"2009-05-11 10:02:59","price":11.52,"volume":4672}
{"time":"2009-05-11 10:03:10","price":11.52,"volume":472}
{"time":"2009-05-11 10:03:16","price":11.525,"volume":20000}
{"time":"2009-05-11 10:03:16","price":11.525,"volume":1228}
{"time":"2009-05-11 10:03:24","price":11.52,"volume":8128}
{"time":"2009-05-11 10:03:26","price":11.515,"volume":644}
{"time":"2009-05-11 10:03:32","price":11.52,"volume":3000}
{"time":"2009-05-11 10:03:37","price":11.515,"volume":356}
{"time":"2009-05-11 10:03:37","price":11.515,"volume":10198}
{"time":"2009-05-11 10:03:42","price":11.52,"volume":2300}
{"time":"2009-05-11 10:03:42","price":11.52,"volume":2000}
{"time":"2009-05-11 10:03:42","price":11.52,"volume":2000}
{"time":"2009-05-11 10:03:42","price":11.52,"volume":472}
{"time":"2009-05-11 10:03:42","price":11.52,"volume":732}
{"time":"2009-05-11 10:03:43","price":11.52,"volume":796}
{"time":"2009-05-11 10:03:47","price":11.52,"volume":7484}
{"time":"2009-05-11 10:03:49","price":11.52,"volume":2516}
{"time":"2009-05-11 10:03:50","price":11.52,"volume":944}
{"time":"2009-05-11 10:04:06","price":11.525,"volume":20000}
{"time":"2009-05-11 10:04:06","price":11.525,"volume":472}
{"time":"2009-05-11 10:04:20","price":11.525,"volume":9400}
{"time":"2009-05-11 10:04:24","price":11.53,"volume":2000}
{"time":"2009-05-11 10:04:37","price":11.525,"volume":600}
{"time":"2009-05-11 10:04:37","price":11.525,"volume":10000}
{"time":"2009-05-11 10:04:46","price":11.525,"volume":1400}
{"time":"2009-05-11 10:04:56","price":11.52,"volume":472}
{"time":"2009-05-11 10:04:58","price":11.52,"volume":4528}
{"time":"2009-05-11 10:04:58","price":11.515,"volume":4232}
{"time":"2009-05-11 10:05:01","price":11.52,"volume":1872}
{"time":"2009-05-11 10:05:01","price":11.52,"volume":472}
{"time":"2009-05-11 10:05:06","price":11.52,"volume":2000}
{"time":"2009-05-11 10:05:06","price":11.52,"volume":3582}
{"time":"2009-05-11 10:05:07","price":11.52,"volume":1418}
{"time":"2009-05-11 10:05:44","price":11.525,"volume":5554}
{"time":"2009-05-11 10:05:44","price":11.525,"volume":2446}
{"time":"2009-05-11 10:05:44","price":11.525,"volume":3786}
{"time":"2009-05-11 10:05:44","price":11.525,"volume":4376}
{"time":"2009-05-11 10:05:44","price":11.525,"volume":33192}
{"time":"2009-05-11 10:05:44","price":11.525,"volume":4000}
{"time":"2009-05-11 10:05:44","price":11.525,"volume":472}
{"time":"2009-05-11 10:05:44","price":11.53,"volume":1000}
{"time":"2009-05-11 10:05:44","price":11.53,"volume":10000}
{"time":"2009-05-11 10:05:44","price":11.53,"volume":2654}
{"time":"2009-05-11 10:05:44","price":11.53,"volume":1174}
{"time":"2009-05-11 10:05:44","price":11.53,"volume":2276}
{"time":"2009-05-11 10:05:44","price":11.53,"volume":11812}
{"time":"2009-05-11 10:05:45","price":11.53,"volume":808}
{"time":"2009-05-11 10:05:45","price":11.53,"volume":1844}
{"time":"2009-05-11 10:05:46","price":11.53,"volume":2196}
{"time":"2009-05-11 10:05:46","price":11.53,"volume":296}
{"time":"2009-05-11 10:05:46","price":11.53,"volume":78}
{"time":"2009-05-11 10:05:46","price":11.53,"volume":172}
{"time":"2009-05-11 10:05:46","price":11.53,"volume":976}
{"time":"2009-05-11 10:05:47","price":11.53,"volume":564}
{"time":"2009-05-11 10:05:47","price":11.53,"volume":9436}
{"time":"2009-05-11 10:05:47","price":11.53,"volume":1000}
{"time":"2009-05-11 10:05:49","price":11.535,"volume":4000}
{"time":"2009-05-11 10:05:49","price":11.535,"volume":2000}
{"time":"2009-05-11 10:05:49","price":11.535,"volume":1000}
{"time":"2009-05-11 10:05:49","price":11.535,"volume":2000}
{"time":"2009-05-11 10:05:49","price":11.535,"volume":4816}
{"time":"2009-05-11 10:05:49","price":11.535,"volume":5184}
{"time":"2009-05-11 10:05:49","price":11.535,"volume":20000}
{"time":"2009-05-11 10:05:50","price":11.54,"volume":10000}
{"time":"2009-05-11 10:05:50","price":11.54,"volume":4162}
{"time":"2009-05-11 10:05:50","price":11.545,"volume":2200}
{"time":"2009-05-11 10:05:50","price":11.545,"volume":1600}
{"time":"2009-05-11 10:05:52","price":11.545,"volume":8400}
{"time":"2009-05-11 10:05:53","price":11.545,"volume":472}
{"time":"2009-05-11 10:05:57","price":11.55,"volume":12000}
{"time":"2009-05-11 10:05:57","price":11.55,"volume":1000}
{"time":"2009-05-11 10:05:57","price":11.545,"volume":6000}
{"time":"2009-05-11 10:05:58","price":11.545,"volume":6000}
{"time":"2009-05-11 10:06:00","price":11.545,"volume":2000}
{"time":"2009-05-11 10:06:00","price":11.545,"volume":19200}
{"time":"2009-05-11 10:06:00","price":11.55,"volume":11796}
{"time":"2009-05-11 10:06:00","price":11.55,"volume":2000}
{"time":"2009-05-11 10:06:00","price":11.555,"volume":3130}
{"time":"2009-05-11 10:06:00","price":11.555,"volume":1498}
{"time":"2009-05-11 10:06:00","price":11.55,"volume":7152}
{"time":"2009-05-11 10:06:00","price":11.55,"volume":1000}
{"time":"2009-05-11 10:06:00","price":11.55,"volume":1000}
{"time":"2009-05-11 10:06:00","price":11.55,"volume":3648}
{"time":"2009-05-11 10:06:05","price":11.55,"volume":10000}
{"time":"2009-05-11 10:06:07","price":11.545,"volume":2000}
{"time":"2009-05-11 10:06:07","price":11.545,"volume":15900}
{"time":"2009-05-11 10:06:08","price":11.535,"volume":3000}
{"time":"2009-05-11 10:06:08","price":11.535,"volume":2376}
{"time":"2009-05-11 10:06:08","price":11.535,"volume":4624}
{"time":"2009-05-11 10:06:09","price":11.53,"volume":8640}
{"time":"2009-05-11 10:06:09","price":11.53,"volume":1360}
{"time":"2009-05-11 10:06:09","price":11.53,"volume":3232}
{"time":"2009-05-11 10:06:09","price":11.535,"volume":2000}
{"time":"2009-05-11 10:06:09","price":11.535,"volume":1872}
{"time":"2009-05-11 10:06:09","price":11.535,"volume":2896}
{"time":"2009-05-11 10:06:10","price":11.53,"volume":2000}
{"time":"2009-05-11 10:06:12","price":11.52,"volume":300}
{"time":"2009-05-11 10:06:12","price":11.52,"volume":1028}
{"time":"2009-05-11 10:06:12","price":11.515,"volume":276}
{"time":"2009-05-11 10:06:12","price":11.515,"volume":1000}
{"time":"2009-05-11 10:06:12","price":11.515,"volume":1124}
{"time":"2009-05-11 10:06:12","price":11.515,"volume":876}
{"time":"2009-05-11 10:06:12","price":11.515,"volume":1124}
{"time":"2009-05-11 10:06:12","price":11.515,"volume":876}
{"time":"2009-05-11 10:06:12","price":11.515,"volume":20}
{"time":"2009-05-11 10:06:12","price":11.515,"volume":280}
{"time":"2009-05-11 10:06:12","price":11.515,"volume":1720}
{"time":"2009-05-11 10:06:12","price":11.515,"volume":280}
{"time":"2009-05-11 10:06:13","price":11.53,"volume":1000}
{"time":"2009-05-11 10:06:13","price":11.53,"volume":1000}
{"time":"2009-05-11 10:06:13","price":11.53,"volume":6944}
{"time":"2009-05-11 10:06:13","price":11.53,"volume":1056}
{"time":"2009-05-11 10:06:13","price":11.515,"volume":2608}
{"time":"2009-05-11 10:06:16","price":11.52,"volume":10000}
{"time":"2009-05-11 10:06:19","price":11.52,"volume":8716}
{"time":"2009-05-11 10:06:19","price":11.52,"volume":10000}
{"time":"2009-05-11 10:06:23","price":11.535,"volume":440}
{"time":"2009-05-11 10:06:24","price":11.535,"volume":1200}
{"time":"2009-05-11 10:06:24","price":11.535,"volume":6484}
{"time":"2009-05-11 10:06:24","price":11.535,"volume":332}
{"time":"2009-05-11 10:06:24","price":11.535,"volume":140}
{"time":"2009-05-11 10:06:24","price":11.535,"volume":278}
{"time":"2009-05-11 10:06:26","price":11.54,"volume":2000}
{"time":"2009-05-11 10:06:26","price":11.54,"volume":2000}
{"time":"2009-05-11 10:06:26","price":11.54,"volume":6000}
{"time":"2009-05-11 10:06:43","price":11.535,"volume":2972}
{"time":"2009-05-11 10:06:43","price":11.535,"volume":2000}
{"time":"2009-05-11 10:06:44","price":11.545,"volume":582}
{"time":"2009-05-11 10:06:46","price":11.545,"volume":3018}
{"time":"2009-05-11 10:06:46","price":11.545,"volume":582}
{"time":"2009-05-11 10:06:46","price":11.545,"volume":2000}
{"time":"2009-05-11 10:06:46","price":11.545,"volume":436}
{"time":"2009-05-11 10:06:46","price":11.545,"volume":1364}
{"time":"2009-05-11 10:06:46","price":11.545,"volume":1654}
{"time":"2009-05-11 10:06:46","price":11.545,"volume":472}
{"time":"2009-05-11 10:06:46","price":11.545,"volume":9986}
{"time":"2009-05-11 10:06:46","price":11.545,"volume":14}
{"time":"2009-05-11 10:06:48","price":11.55,"volume":10000}
{"time":"2009-05-11 10:06:54","price":11.55,"volume":1654}
{"time":"2009-05-11 10:06:57","price":11.545,"volume":1172}
{"time":"2009-05-11 10:06:57","price":11.545,"volume":3394}
{"time":"2009-05-11 10:06:57","price":11.545,"volume":10000}
{"time":"2009-05-11 10:06:57","price":11.545,"volume":3200}
{"time":"2009-05-11 10:06:57","price":11.545,"volume":2626}
{"time":"2009-05-11 10:06:58","price":11.54,"volume":100}
{"time":"2009-05-11 10:06:58","price":11.545,"volume":2000}
{"time":"2009-05-11 10:06:58","price":11.55,"volume":4900}
{"time":"2009-05-11 10:07:06","price":11.545,"volume":1056}
{"time":"2009-05-11 10:07:26","price":11.545,"volume":6000}
{"time":"2009-05-11 10:07:31","price":11.55,"volume":3446}
{"time":"2009-05-11 10:07:31","price":11.55,"volume":878}
{"time":"2009-05-11 10:07:31","price":11.55,"volume":5000}
{"time":"2009-05-11 10:07:31","price":11.55,"volume":676}
{"time":"2009-05-11 10:07:37","price":11.535,"volume":2000}
{"time":"2009-05-11 10:07:38","price":11.535,"volume":472}
{"time":"2009-05-11 10:07:51","price":11.545,"volume":130}
{"time":"2009-05-11 10:07:58","price":11.545,"volume":1744}
{"time":"2009-05-11 10:07:58","price":11.545,"volume":4000}
{"time":"2009-05-11 10:07:58","price":11.545,"volume":472}
{"time":"2009-05-11 10:07:58","price":11.545,"volume":16556}
{"time":"2009-05-11 10:07:58","price":11.545,"volume":2000}
{"time":"2009-05-11 10:07:58","price":11.55,"volume":3366}
{"time":"2009-05-11 10:07:58","price":11.55,"volume":4890}
{"time":"2009-05-11 10:07:58","price":11.55,"volume":10000}
{"time":"2009-05-11 10:07:58","price":11.55,"volume":2000}
{"time":"2009-05-11 10:07:58","price":11.55,"volume":770}
{"time":"2009-05-11 10:07:58","price":11.55,"volume":1000}
{"time":"2009-05-11 10:07:58","price":11.55,"volume":1000}
{"time":"2009-05-11 10:07:58","price":11.55,"volume":2202}
{"time":"2009-05-11 10:07:59","price":11.545,"volume":2956}
{"time":"2009-05-11 10:07:59","price":11.55,"volume":10000}
{"time":"2009-05-11 10:07:59","price":11.55,"volume":1730}
{"time":"2009-05-11 10:07:59","price":11.55,"volume":3858}
{"time":"2009-05-11 10:07:59","price":11.55,"volume":1958}
{"time":"2009-05-11 10:07:59","price":11.55,"volume":5062}
{"time":"2009-05-11 10:07:59","price":11.55,"volume":10000}
{"time":"2009-05-11 10:07:59","price":11.55,"volume":7546}
{"time":"2009-05-11 10:07:59","price":11.55,"volume":1302}
{"time":"2009-05-11 10:07:59","price":11.55,"volume":4806}
{"time":"2009-05-11 10:08:03","price":11.55,"volume":3892}
{"time":"2009-05-11 10:08:03","price":11.55,"volume":252}
{"time":"2009-05-11 10:08:16","price":11.555,"volume":2000}
{"time":"2009-05-11 10:08:16","price":11.555,"volume":10000}
{"time":"2009-05-11 10:08:16","price":11.555,"volume":472}
{"time":"2009-05-11 10:08:16","price":11.555,"volume":2660}
{"time":"2009-05-11 10:08:16","price":11.55,"volume":400}
{"time":"2009-05-11 10:08:16","price":11.555,"volume":5060}
{"time":"2009-05-11 10:08:16","price":11.555,"volume":400}
{"time":"2009-05-11 10:08:18","price":11.555,"volume":1880}
{"time":"2009-05-11 10:08:29","price":11.55,"volume":600}
{"time":"2009-05-11 10:08:29","price":11.55,"volume":3400}
{"time":"2009-05-11 10:08:29","price":11.55,"volume":5024}
{"time":"2009-05-11 10:08:31","price":11.56,"volume":6600}
{"time":"2009-05-11 10:08:37","price":11.55,"volume":1158}
{"time":"2009-05-11 10:08:39","price":11.55,"volume":3418}
{"time":"2009-05-11 10:08:39","price":11.55,"volume":4388}
{"time":"2009-05-11 10:08:47","price":11.555,"volume":2152}
{"time":"2009-05-11 10:08:48","price":11.555,"volume":248}
{"time":"2009-05-11 10:08:48","price":11.555,"volume":472}
{"time":"2009-05-11 10:08:56","price":11.56,"volume":400}
{"time":"2009-05-11 10:08:58","price":11.55,"volume":6000}
{"time":"2009-05-11 10:09:05","price":11.55,"volume":2412}
{"time":"2009-05-11 10:09:05","price":11.55,"volume":1566}
{"time":"2009-05-11 10:09:07","price":11.545,"volume":7044}
{"time":"2009-05-11 10:09:07","price":11.55,"volume":120}
{"time":"2009-05-11 10:09:11","price":11.54,"volume":1000}
{"time":"2009-05-11 10:09:12","price":11.54,"volume":218}
{"time":"2009-05-11 10:09:18","price":11.545,"volume":9312}
{"time":"2009-05-11 10:09:18","price":11.545,"volume":1892}
{"time":"2009-05-11 10:09:18","price":11.545,"volume":472}
{"time":"2009-05-11 10:09:18","price":11.545,"volume":1752}
{"time":"2009-05-11 10:09:18","price":11.545,"volume":714}
{"time":"2009-05-11 10:09:28","price":11.55,"volume":2000}
{"time":"2009-05-11 10:09:45","price":11.55,"volume":250}
{"time":"2009-05-11 10:09:51","price":11.54,"volume":2494}
{"time":"2009-05-11 10:09:51","price":11.54,"volume":4192}
{"time":"2009-05-11 10:09:51","price":11.54,"volume":1614}
{"time":"2009-05-11 10:09:52","price":11.55,"volume":3678}
{"time":"2009-05-11 10:09:52","price":11.55,"volume":2000}
{"time":"2009-05-11 10:09:52","price":11.55,"volume":944}
{"time":"2009-05-11 10:09:52","price":11.55,"volume":2000}
{"time":"2009-05-11 10:09:52","price":11.55,"volume":1000}
{"time":"2009-05-11 10:09:52","price":11.55,"volume":472}
{"time":"2009-05-11 10:09:52","price":11.55,"volume":4188}
{"time":"2009-05-11 10:09:52","price":11.55,"volume":14436}
{"time":"2009-05-11 10:09:52","price":11.55,"volume":5410}
{"time":"2009-05-11 10:09:52","price":11.55,"volume":1652}
{"time":"2009-05-11 10:09:52","price":11.55,"volume":14220}
{"time":"2009-05-11 10:10:10","price":11.55,"volume":472}
{"time":"2009-05-11 10:10:20","price":11.55,"volume":2000}
{"time":"2009-05-11 10:10:20","price":11.55,"volume":64}
{"time":"2009-05-11 10:10:22","price":11.55,"volume":1936}
{"time":"2009-05-11 10:10:25","price":11.555,"volume":3600}
{"time":"2009-05-11 10:10:25","price":11.555,"volume":3200}
{"time":"2009-05-11 10:10:32","price":11.555,"volume":400}
{"time":"2009-05-11 10:10:36","price":11.545,"volume":508}
{"time":"2009-05-11 10:10:47","price":11.535,"volume":472}
{"time":"2009-05-11 10:10:57","price":11.535,"volume":7056}
{"time":"2009-05-11 10:10:57","price":11.535,"volume":4978}
{"time":"2009-05-11 10:10:57","price":11.535,"volume":600}
{"time":"2009-05-11 10:11:08","price":11.52,"volume":600}
{"time":"2009-05-11 10:11:08","price":11.52,"volume":200}
{"time":"2009-05-11 10:11:08","price":11.52,"volume":210}
{"time":"2009-05-11 10:11:08","price":11.515,"volume":10}
{"time":"2009-05-11 10:11:14","price":11.515,"volume":472}
{"time":"2009-05-11 10:11:18","price":11.53,"volume":1364}
{"time":"2009-05-11 10:11:18","price":11.53,"volume":636}
{"time":"2009-05-11 10:11:28","price":11.525,"volume":554}
{"time":"2009-05-11 10:11:31","price":11.525,"volume":2000}
{"time":"2009-05-11 10:11:32","price":11.53,"volume":1186}
{"time":"2009-05-11 10:11:32","price":11.53,"volume":472}
{"time":"2009-05-11 10:11:32","price":11.535,"volume":1658}
{"time":"2009-05-11 10:11:32","price":11.535,"volume":342}
{"time":"2009-05-11 10:11:32","price":11.535,"volume":1316}
{"time":"2009-05-11 10:11:32","price":11.535,"volume":684}
{"time":"2009-05-11 10:11:32","price":11.535,"volume":7944}
{"time":"2009-05-11 10:11:32","price":11.535,"volume":2056}
{"time":"2009-05-11 10:11:32","price":11.535,"volume":2200}
{"time":"2009-05-11 10:11:32","price":11.535,"volume":2200}
{"time":"2009-05-11 10:11:32","price":11.535,"volume":2800}
{"time":"2009-05-11 10:11:32","price":11.535,"volume":3200}
{"time":"2009-05-11 10:11:33","price":11.535,"volume":428}
{"time":"2009-05-11 10:11:33","price":11.535,"volume":2772}
{"time":"2009-05-11 10:11:33","price":11.535,"volume":1484}
{"time":"2009-05-11 10:11:35","price":11.54,"volume":12800}
{"time":"2009-05-11 10:11:48","price":11.535,"volume":2254}
{"time":"2009-05-11 10:11:48","price":11.54,"volume":6000}
{"time":"2009-05-11 10:11:48","price":11.54,"volume":2608}
{"time":"2009-05-11 10:11:48","price":11.54,"volume":2000}
{"time":"2009-05-11 10:11:48","price":11.54,"volume":472}
{"time":"2009-05-11 10:11:48","price":11.54,"volume":1000}
{"time":"2009-05-11 10:11:48","price":11.54,"volume":6746}
{"time":"2009-05-11 10:11:48","price":11.54,"volume":1000}
{"time":"2009-05-11 10:11:48","price":11.54,"volume":2254}
{"time":"2009-05-11 10:11:48","price":11.54,"volume":1100}
{"time":"2009-05-11 10:11:48","price":11.545,"volume":1646}
{"time":"2009-05-11 10:11:48","price":11.545,"volume":1000}
{"time":"2009-05-11 10:11:48","price":11.545,"volume":3872}
{"time":"2009-05-11 10:11:48","price":11.545,"volume":10000}
{"time":"2009-05-11 10:11:50","price":11.55,"volume":2000}
{"time":"2009-05-11 10:11:50","price":11.55,"volume":1456}
{"time":"2009-05-11 10:11:58","price":11.55,"volume":2976}
{"time":"2009-05-11 10:12:07","price":11.54,"volume":2000}
{"time":"2009-05-11 10:12:07","price":11.54,"volume":1682}
{"time":"2009-05-11 10:12:14","price":11.54,"volume":1486}
{"time":"2009-05-11 10:12:14","price":11.54,"volume":1566}
{"time":"2009-05-11 10:12:14","price":11.54,"volume":1874}
{"time":"2009-05-11 10:12:14","price":11.54,"volume":1874}
{"time":"2009-05-11 10:12:14","price":11.54,"volume":3200}
{"time":"2009-05-11 10:12:14","price":11.54,"volume":6662}
{"time":"2009-05-11 10:12:14","price":11.54,"volume":2000}
{"time":"2009-05-11 10:12:16","price":11.53,"volume":6526}
{"time":"2009-05-11 10:12:22","price":11.53,"volume":1000}
{"time":"2009-05-11 10:12:25","price":11.525,"volume":2000}
{"time":"2009-05-11 10:12:25","price":11.525,"volume":9998}
{"time":"2009-05-11 10:12:26","price":11.52,"volume":5000}
{"time":"2009-05-11 10:12:28","price":11.52,"volume":2854}
{"time":"2009-05-11 10:12:28","price":11.525,"volume":8152}
{"time":"2009-05-11 10:12:35","price":11.52,"volume":2146}
{"time":"2009-05-11 10:12:35","price":11.515,"volume":54}
{"time":"2009-05-11 10:12:35","price":11.52,"volume":472}
{"time":"2009-05-11 10:12:37","price":11.52,"volume":1872}
{"time":"2009-05-11 10:12:37","price":11.52,"volume":472}
{"time":"2009-05-11 10:12:42","price":11.52,"volume":7648}
{"time":"2009-05-11 10:12:42","price":11.52,"volume":2000}
{"time":"2009-05-11 10:12:42","price":11.52,"volume":2000}
{"time":"2009-05-11 10:12:42","price":11.52,"volume":14008}
{"time":"2009-05-11 10:12:42","price":11.52,"volume":24344}
{"time":"2009-05-11 10:12:43","price":11.515,"volume":3398}
{"time":"2009-05-11 10:12:48","price":11.515,"volume":1066}
{"time":"2009-05-11 10:12:48","price":11.515,"volume":2000}
{"time":"2009-05-11 10:12:48","price":11.515,"volume":1860}
{"time":"2009-05-11 10:13:00","price":11.52,"volume":1000}
{"time":"2009-05-11 10:13:00","price":11.525,"volume":886}
{"time":"2009-05-11 10:13:00","price":11.52,"volume":1000}
{"time":"2009-05-11 10:13:25","price":11.515,"volume":258}
{"time":"2009-05-11 10:13:29","price":11.515,"volume":472}
{"time":"2009-05-11 10:13:39","price":11.515,"volume":1514}
{"time":"2009-05-11 10:13:39","price":11.515,"volume":2000}
{"time":"2009-05-11 10:13:44","price":11.515,"volume":14368}
{"time":"2009-05-11 10:13:44","price":11.515,"volume":1872}
{"time":"2009-05-11 10:13:44","price":11.515,"volume":472}
{"time":"2009-05-11 10:13:44","price":11.515,"volume":10852}
{"time":"2009-05-11 10:13:44","price":11.515,"volume":1758}
{"time":"2009-05-11 10:13:44","price":11.515,"volume":1668}
{"time":"2009-05-11 10:13:44","price":11.515,"volume":574}
{"time":"2009-05-11 10:13:48","price":11.52,"volume":50000}
{"time":"2009-05-11 10:13:48","price":11.52,"volume":3000}
{"time":"2009-05-11 10:13:48","price":11.52,"volume":632}
{"time":"2009-05-11 10:13:48","price":11.52,"volume":3000}
{"time":"2009-05-11 10:13:48","price":11.52,"volume":632}
{"time":"2009-05-11 10:13:48","price":11.52,"volume":1800}
{"time":"2009-05-11 10:13:48","price":11.52,"volume":568}
{"time":"2009-05-11 10:13:48","price":11.52,"volume":2432}
{"time":"2009-05-11 10:13:48","price":11.52,"volume":568}
{"time":"2009-05-11 10:13:48","price":11.52,"volume":1624}
{"time":"2009-05-11 10:13:49","price":11.52,"volume":808}
{"time":"2009-05-11 10:13:49","price":11.52,"volume":2192}
{"time":"2009-05-11 10:13:49","price":11.52,"volume":808}
{"time":"2009-05-11 10:13:49","price":11.52,"volume":2192}
{"time":"2009-05-11 10:13:56","price":11.52,"volume":3806}
{"time":"2009-05-11 10:13:56","price":11.52,"volume":194}
{"time":"2009-05-11 10:13:57","price":11.52,"volume":200}
{"time":"2009-05-11 10:13:58","price":11.52,"volume":1630}
{"time":"2009-05-11 10:14:23","price":11.515,"volume":472}
{"time":"2009-05-11 10:14:33","price":11.515,"volume":528}
{"time":"2009-05-11 10:14:33","price":11.515,"volume":272}
{"time":"2009-05-11 10:14:39","price":11.51,"volume":6128}
{"time":"2009-05-11 10:14:39","price":11.51,"volume":1000}
{"time":"2009-05-11 10:14:39","price":11.51,"volume":2152}
{"time":"2009-05-11 10:14:39","price":11.51,"volume":2400}
{"time":"2009-05-11 10:14:39","price":11.51,"volume":10000}
{"time":"2009-05-11 10:14:39","price":11.51,"volume":12800}
{"time":"2009-05-11 10:14:44","price":11.51,"volume":7000}
{"time":"2009-05-11 10:14:44","price":11.51,"volume":6972}
{"time":"2009-05-11 10:14:44","price":11.51,"volume":21972}
{"time":"2009-05-11 10:14:44","price":11.51,"volume":3526}
{"time":"2009-05-11 10:14:46","price":11.52,"volume":3758}
{"time":"2009-05-11 10:14:46","price":11.52,"volume":6000}
{"time":"2009-05-11 10:14:46","price":11.52,"volume":472}
{"time":"2009-05-11 10:14:47","price":11.525,"volume":3828}
{"time":"2009-05-11 10:14:47","price":11.525,"volume":6644}
{"time":"2009-05-11 10:14:47","price":11.525,"volume":18492}
{"time":"2009-05-11 10:14:47","price":11.525,"volume":3600}
{"time":"2009-05-11 10:14:47","price":11.525,"volume":2400}
{"time":"2009-05-11 10:15:01","price":11.52,"volume":2000}
{"time":"2009-05-11 10:15:01","price":11.52,"volume":1000}
{"time":"2009-05-11 10:15:01","price":11.52,"volume":4662}
{"time":"2009-05-11 10:15:17","price":11.515,"volume":472}
{"time":"2009-05-11 10:15:17","price":11.515,"volume":160}
{"time":"2009-05-11 10:15:26","price":11.525,"volume":2200}
{"time":"2009-05-11 10:15:26","price":11.525,"volume":2000}
{"time":"2009-05-11 10:15:45","price":11.525,"volume":200}
{"time":"2009-05-11 10:15:48","price":11.525,"volume":200}
{"time":"2009-05-11 10:15:49","price":11.53,"volume":2400}
{"time":"2009-05-11 10:15:53","price":11.53,"volume":8448}
{"time":"2009-05-11 10:16:08","price":11.52,"volume":5170}
{"time":"2009-05-11 10:16:08","price":11.52,"volume":1474}
{"time":"2009-05-11 10:16:08","price":11.52,"volume":926}
{"time":"2009-05-11 10:16:29","price":11.52,"volume":14408}
{"time":"2009-05-11 10:16:51","price":11.52,"volume":4000}
{"time":"2009-05-11 10:16:51","price":11.52,"volume":3152}
{"time":"2009-05-11 10:16:51","price":11.52,"volume":1494}
{"time":"2009-05-11 10:16:51","price":11.52,"volume":926}
{"time":"2009-05-11 10:16:51","price":11.52,"volume":3172}
{"time":"2009-05-11 10:16:56","price":11.52,"volume":2000}
{"time":"2009-05-11 10:16:56","price":11.52,"volume":22640}
{"time":"2009-05-11 10:16:56","price":11.52,"volume":1800}
{"time":"2009-05-11 10:16:56","price":11.52,"volume":2200}
{"time":"2009-05-11 10:16:56","price":11.52,"volume":1360}
{"time":"2009-05-11 10:16:56","price":11.52,"volume":1200}
{"time":"2009-05-11 10:16:59","price":11.515,"volume":1000}
{"time":"2009-05-11 10:17:11","price":11.525,"volume":100}
{"time":"2009-05-11 10:17:19","price":11.525,"volume":19588}
{"time":"2009-05-11 10:17:19","price":11.525,"volume":312}
{"time":"2009-05-11 10:17:22","price":11.53,"volume":870}
{"time":"2009-05-11 10:17:23","price":11.53,"volume":1530}
{"time":"2009-05-11 10:17:23","price":11.53,"volume":3538}
{"time":"2009-05-11 10:17:23","price":11.53,"volume":7732}
{"time":"2009-05-11 10:17:23","price":11.53,"volume":638}
{"time":"2009-05-11 10:17:23","price":11.535,"volume":1248}
{"time":"2009-05-11 10:17:27","price":11.53,"volume":1720}
{"time":"2009-05-11 10:18:05","price":11.525,"volume":1974}
{"time":"2009-05-11 10:18:14","price":11.525,"volume":1500}
{"time":"2009-05-11 10:18:14","price":11.53,"volume":1156}
{"time":"2009-05-11 10:18:14","price":11.53,"volume":1800}
{"time":"2009-05-11 10:18:14","price":11.53,"volume":1800}
{"time":"2009-05-11 10:18:17","price":11.535,"volume":2000}
{"time":"2009-05-11 10:18:17","price":11.535,"volume":2000}
{"time":"2009-05-11 10:18:17","price":11.535,"volume":2248}
{"time":"2009-05-11 10:18:18","price":11.535,"volume":2798}
{"time":"2009-05-11 10:18:18","price":11.535,"volume":5406}
{"time":"2009-05-11 10:18:18","price":11.535,"volume":2702}
{"time":"2009-05-11 10:18:19","price":11.535,"volume":2838}
{"time":"2009-05-11 10:18:50","price":11.53,"volume":4306}
{"time":"2009-05-11 10:19:37","price":11.535,"volume":8}
{"time":"2009-05-11 10:19:37","price":11.535,"volume":192}
{"time":"2009-05-11 10:19:52","price":11.535,"volume":1808}
{"time":"2009-05-11 10:19:52","price":11.535,"volume":486}
{"time":"2009-05-11 10:19:55","price":11.535,"volume":1514}
{"time":"2009-05-11 10:19:55","price":11.535,"volume":1092}
{"time":"2009-05-11 10:19:57","price":11.535,"volume":2486}
{"time":"2009-05-11 10:19:57","price":11.54,"volume":10314}
{"time":"2009-05-11 10:19:57","price":11.53,"volume":400}
{"time":"2009-05-11 10:19:57","price":11.53,"volume":8134}
{"time":"2009-05-11 10:19:57","price":11.53,"volume":1600}
{"time":"2009-05-11 10:19:57","price":11.53,"volume":2000}
{"time":"2009-05-11 10:19:57","price":11.53,"volume":3978}
{"time":"2009-05-11 10:20:00","price":11.53,"volume":12106}
{"time":"2009-05-11 10:20:00","price":11.53,"volume":200}
{"time":"2009-05-11 10:20:00","price":11.53,"volume":1600}
{"time":"2009-05-11 10:20:00","price":11.535,"volume":1000}
{"time":"2009-05-11 10:20:00","price":11.535,"volume":1000}
{"time":"2009-05-11 10:20:00","price":11.535,"volume":1400}
{"time":"2009-05-11 10:20:00","price":11.535,"volume":1480}
{"time":"2009-05-11 10:20:00","price":11.535,"volume":2000}
{"time":"2009-05-11 10:20:00","price":11.535,"volume":2000}
{"time":"2009-05-11 10:20:00","price":11.535,"volume":12948}
{"time":"2009-05-11 10:20:00","price":11.535,"volume":1400}
{"time":"2009-05-11 10:20:00","price":11.535,"volume":1880}
{"time":"2009-05-11 10:20:00","price":11.535,"volume":986}
{"time":"2009-05-11 10:20:02","price":11.535,"volume":2866}
{"time":"2009-05-11 10:20:02","price":11.535,"volume":702}
{"time":"2009-05-11 10:20:02","price":11.535,"volume":986}
{"time":"2009-05-11 10:20:02","price":11.535,"volume":1178}
{"time":"2009-05-11 10:20:03","price":11.535,"volume":4554}
{"time":"2009-05-11 10:20:03","price":11.535,"volume":3240}
{"time":"2009-05-11 10:20:23","price":11.54,"volume":6390}
{"time":"2009-05-11 10:20:23","price":11.54,"volume":13514}
{"time":"2009-05-11 10:20:24","price":11.54,"volume":19782}
{"time":"2009-05-11 10:20:24","price":11.54,"volume":3000}
{"time":"2009-05-11 10:20:24","price":11.54,"volume":5000}
{"time":"2009-05-11 10:20:24","price":11.54,"volume":1092}
{"time":"2009-05-11 10:20:24","price":11.54,"volume":1126}
{"time":"2009-05-11 10:20:28","price":11.54,"volume":4432}
{"time":"2009-05-11 10:20:28","price":11.54,"volume":4384}
{"time":"2009-05-11 10:20:31","price":11.54,"volume":58}
{"time":"2009-05-11 10:20:31","price":11.54,"volume":640}
{"time":"2009-05-11 10:20:32","price":11.54,"volume":2000}
{"time":"2009-05-11 10:20:32","price":11.54,"volume":7092}
{"time":"2009-05-11 10:20:33","price":11.54,"volume":13506}
{"time":"2009-05-11 10:20:36","price":11.54,"volume":3578}
{"time":"2009-05-11 10:20:36","price":11.535,"volume":160}
{"time":"2009-05-11 10:20:36","price":11.53,"volume":1440}
{"time":"2009-05-11 10:20:50","price":11.54,"volume":2000}
{"time":"2009-05-11 10:20:50","price":11.54,"volume":1200}
{"time":"2009-05-11 10:20:51","price":11.54,"volume":4300}
{"time":"2009-05-11 10:20:52","price":11.54,"volume":208}
{"time":"2009-05-11 10:21:17","price":11.53,"volume":400}
{"time":"2009-05-11 10:21:24","price":11.53,"volume":2682}
{"time":"2009-05-11 10:21:24","price":11.53,"volume":8738}
{"time":"2009-05-11 10:21:24","price":11.53,"volume":2400}
{"time":"2009-05-11 10:21:24","price":11.53,"volume":2000}
{"time":"2009-05-11 10:21:24","price":11.53,"volume":1200}
{"time":"2009-05-11 10:21:24","price":11.53,"volume":2980}
{"time":"2009-05-11 10:21:24","price":11.53,"volume":1380}
{"time":"2009-05-11 10:21:29","price":11.54,"volume":5000}
{"time":"2009-05-11 10:21:29","price":11.54,"volume":3000}
{"time":"2009-05-11 10:21:29","price":11.54,"volume":2000}
{"time":"2009-05-11 10:21:29","price":11.54,"volume":18000}
{"time":"2009-05-11 10:21:29","price":11.54,"volume":2000}
{"time":"2009-05-11 10:21:29","price":11.54,"volume":2200}
{"time":"2009-05-11 10:21:30","price":11.54,"volume":2400}
{"time":"2009-05-11 10:21:30","price":11.54,"volume":6036}
{"time":"2009-05-11 10:21:32","price":11.54,"volume":3144}
{"time":"2009-05-11 10:21:32","price":11.54,"volume":4390}
{"time":"2009-05-11 10:21:33","price":11.54,"volume":10000}
{"time":"2009-05-11 10:21:33","price":11.545,"volume":3000}
{"time":"2009-05-11 10:22:03","price":11.545,"volume":2000}
{"time":"2009-05-11 10:22:03","price":11.545,"volume":6000}
{"time":"2009-05-11 10:22:03","price":11.545,"volume":4560}
{"time":"2009-05-11 10:22:04","price":11.545,"volume":400}
{"time":"2009-05-11 10:22:07","price":11.54,"volume":2000}
{"time":"2009-05-11 10:22:42","price":11.54,"volume":674}
{"time":"2009-05-11 10:22:48","price":11.54,"volume":12800}
{"time":"2009-05-11 10:22:49","price":11.535,"volume":402}
{"time":"2009-05-11 10:22:50","price":11.535,"volume":1598}
{"time":"2009-05-11 10:22:50","price":11.54,"volume":288}
{"time":"2009-05-11 10:22:58","price":11.53,"volume":5640}
{"time":"2009-05-11 10:22:58","price":11.53,"volume":2000}
{"time":"2009-05-11 10:22:58","price":11.53,"volume":14582}
{"time":"2009-05-11 10:22:58","price":11.53,"volume":1000}
{"time":"2009-05-11 10:22:58","price":11.53,"volume":10222}
{"time":"2009-05-11 10:22:58","price":11.53,"volume":16556}
{"time":"2009-05-11 10:22:58","price":11.53,"volume":3114}
{"time":"2009-05-11 10:22:58","price":11.53,"volume":2000}
{"time":"2009-05-11 10:23:01","price":11.525,"volume":2000}
{"time":"2009-05-11 10:23:01","price":11.525,"volume":10000}
{"time":"2009-05-11 10:23:08","price":11.52,"volume":264}
{"time":"2009-05-11 10:23:08","price":11.52,"volume":500}
{"time":"2009-05-11 10:23:08","price":11.52,"volume":13804}
{"time":"2009-05-11 10:23:08","price":11.52,"volume":16590}
{"time":"2009-05-11 10:23:08","price":11.52,"volume":7128}
{"time":"2009-05-11 10:23:08","price":11.52,"volume":11714}
{"time":"2009-05-11 10:23:26","price":11.515,"volume":2000}
{"time":"2009-05-11 10:23:26","price":11.515,"volume":4294}
{"time":"2009-05-11 10:23:26","price":11.515,"volume":16590}
{"time":"2009-05-11 10:23:26","price":11.515,"volume":1378}
{"time":"2009-05-11 10:23:33","price":11.52,"volume":3000}
{"time":"2009-05-11 10:23:33","price":11.52,"volume":11674}
{"time":"2009-05-11 10:23:33","price":11.52,"volume":7460}
{"time":"2009-05-11 10:23:47","price":11.515,"volume":458}
{"time":"2009-05-11 10:23:47","price":11.515,"volume":4490}
{"time":"2009-05-11 10:23:47","price":11.515,"volume":2000}
{"time":"2009-05-11 10:23:47","price":11.515,"volume":12970}
{"time":"2009-05-11 10:23:47","price":11.515,"volume":5058}
{"time":"2009-05-11 10:23:53","price":11.51,"volume":436}
{"time":"2009-05-11 10:23:53","price":11.52,"volume":400}
{"time":"2009-05-11 10:23:53","price":11.525,"volume":1886}
{"time":"2009-05-11 10:23:55","price":11.525,"volume":13378}
{"time":"2009-05-11 10:23:55","price":11.525,"volume":4712}
{"time":"2009-05-11 10:23:55","price":11.52,"volume":5342}
{"time":"2009-05-11 10:23:56","price":11.525,"volume":3000}
{"time":"2009-05-11 10:24:15","price":11.52,"volume":1438}
{"time":"2009-05-11 10:24:17","price":11.52,"volume":2522}
{"time":"2009-05-11 10:24:17","price":11.52,"volume":478}
{"time":"2009-05-11 10:24:33","price":11.52,"volume":1000}
{"time":"2009-05-11 10:24:39","price":11.52,"volume":44}
{"time":"2009-05-11 10:24:48","price":11.53,"volume":4196}
{"time":"2009-05-11 10:25:32","price":11.53,"volume":5704}
{"time":"2009-05-11 10:25:32","price":11.53,"volume":2856}
{"time":"2009-05-11 10:25:32","price":11.53,"volume":1440}
{"time":"2009-05-11 10:25:32","price":11.53,"volume":4184}
{"time":"2009-05-11 10:25:32","price":11.53,"volume":124}
{"time":"2009-05-11 10:25:40","price":11.525,"volume":104}
{"time":"2009-05-11 10:25:40","price":11.53,"volume":114}
{"time":"2009-05-11 10:25:40","price":11.53,"volume":2000}
{"time":"2009-05-11 10:25:40","price":11.53,"volume":1312}
{"time":"2009-05-11 10:25:40","price":11.53,"volume":11488}
{"time":"2009-05-11 10:26:30","price":11.535,"volume":56}
{"time":"2009-05-11 10:26:45","price":11.535,"volume":1000}
{"time":"2009-05-11 10:26:45","price":11.53,"volume":350}
{"time":"2009-05-11 10:26:45","price":11.53,"volume":72}
{"time":"2009-05-11 10:26:45","price":11.53,"volume":7464}
{"time":"2009-05-11 10:26:45","price":11.53,"volume":9062}
{"time":"2009-05-11 10:26:54","price":11.535,"volume":944}
{"time":"2009-05-11 10:26:54","price":11.535,"volume":544}
{"time":"2009-05-11 10:27:05","price":11.53,"volume":74}
{"time":"2009-05-11 10:27:05","price":11.53,"volume":526}
{"time":"2009-05-11 10:27:05","price":11.53,"volume":3990}
{"time":"2009-05-11 10:27:05","price":11.53,"volume":2228}
{"time":"2009-05-11 10:27:05","price":11.53,"volume":7944}
{"time":"2009-05-11 10:27:06","price":11.53,"volume":4000}
{"time":"2009-05-11 10:27:06","price":11.53,"volume":1628}
{"time":"2009-05-11 10:27:06","price":11.53,"volume":3838}
{"time":"2009-05-11 10:27:06","price":11.53,"volume":220}
{"time":"2009-05-11 10:27:07","price":11.53,"volume":1900}
{"time":"2009-05-11 10:27:10","price":11.53,"volume":4196}
{"time":"2009-05-11 10:27:11","price":11.53,"volume":2568}
{"time":"2009-05-11 10:27:11","price":11.53,"volume":892}
{"time":"2009-05-11 10:27:12","price":11.53,"volume":1850}
{"time":"2009-05-11 10:27:12","price":11.53,"volume":1198}
{"time":"2009-05-11 10:27:13","price":11.54,"volume":50}
{"time":"2009-05-11 10:27:14","price":11.545,"volume":800}
{"time":"2009-05-11 10:27:24","price":11.545,"volume":1226}
{"time":"2009-05-11 10:28:16","price":11.535,"volume":50}
{"time":"2009-05-11 10:28:27","price":11.54,"volume":10000}
{"time":"2009-05-11 10:28:27","price":11.54,"volume":2800}
{"time":"2009-05-11 10:28:27","price":11.53,"volume":4738}
{"time":"2009-05-11 10:29:43","price":11.54,"volume":800}
{"time":"2009-05-11 10:29:45","price":11.54,"volume":13866}
{"time":"2009-05-11 10:29:45","price":11.54,"volume":2000}
{"time":"2009-05-11 10:29:45","price":11.54,"volume":3800}
{"time":"2009-05-11 10:29:45","price":11.54,"volume":6372}
{"time":"2009-05-11 10:29:45","price":11.54,"volume":358}
{"time":"2009-05-11 10:29:45","price":11.54,"volume":1642}
{"time":"2009-05-11 10:29:53","price":11.54,"volume":968}
{"time":"2009-05-11 10:29:53","price":11.545,"volume":918}
{"time":"2009-05-11 10:29:58","price":11.54,"volume":338}
{"time":"2009-05-11 10:30:00","price":11.54,"volume":2086}
{"time":"2009-05-11 10:30:00","price":11.54,"volume":2800}
{"time":"2009-05-11 10:30:03","price":11.54,"volume":376}
{"time":"2009-05-11 10:30:03","price":11.54,"volume":1224}
{"time":"2009-05-11 10:30:12","price":11.54,"volume":1338}
{"time":"2009-05-11 10:30:12","price":11.545,"volume":2096}
{"time":"2009-05-11 10:30:12","price":11.545,"volume":3200}
{"time":"2009-05-11 10:30:12","price":11.545,"volume":1000}
{"time":"2009-05-11 10:30:12","price":11.545,"volume":1000}
{"time":"2009-05-11 10:30:20","price":11.545,"volume":400}
{"time":"2009-05-11 10:30:36","price":11.545,"volume":3946}
{"time":"2009-05-11 10:30:36","price":11.545,"volume":1660}
{"time":"2009-05-11 10:30:36","price":11.545,"volume":540}
{"time":"2009-05-11 10:30:36","price":11.545,"volume":2320}
{"time":"2009-05-11 10:30:36","price":11.545,"volume":1000}
{"time":"2009-05-11 10:30:38","price":11.545,"volume":1912}
{"time":"2009-05-11 10:31:00","price":11.545,"volume":800}
{"time":"2009-05-11 10:31:09","price":11.545,"volume":400}
{"time":"2009-05-11 10:31:18","price":11.545,"volume":6888}
{"time":"2009-05-11 10:31:18","price":11.545,"volume":2000}
{"time":"2009-05-11 10:31:18","price":11.545,"volume":2000}
{"time":"2009-05-11 10:31:18","price":11.545,"volume":1444}
{"time":"2009-05-11 10:31:18","price":11.545,"volume":440}
{"time":"2009-05-11 10:31:18","price":11.55,"volume":28}
{"time":"2009-05-11 10:31:19","price":11.545,"volume":2200}
{"time":"2009-05-11 10:31:19","price":11.545,"volume":2800}
{"time":"2009-05-11 10:31:19","price":11.545,"volume":2740}
{"time":"2009-05-11 10:31:19","price":11.545,"volume":740}
{"time":"2009-05-11 10:31:20","price":11.545,"volume":400}
{"time":"2009-05-11 10:31:29","price":11.545,"volume":1664}
{"time":"2009-05-11 10:31:32","price":11.54,"volume":400}
{"time":"2009-05-11 10:31:35","price":11.545,"volume":800}
{"time":"2009-05-11 10:31:44","price":11.545,"volume":4568}
{"time":"2009-05-11 10:31:44","price":11.545,"volume":800}
{"time":"2009-05-11 10:31:44","price":11.545,"volume":3390}
{"time":"2009-05-11 10:31:45","price":11.545,"volume":5002}
{"time":"2009-05-11 10:31:50","price":11.545,"volume":3104}
{"time":"2009-05-11 10:31:50","price":11.545,"volume":896}
{"time":"2009-05-11 10:31:53","price":11.55,"volume":800}
{"time":"2009-05-11 10:31:54","price":11.545,"volume":2000}
{"time":"2009-05-11 10:32:01","price":11.545,"volume":10000}
{"time":"2009-05-11 10:32:02","price":11.545,"volume":100}
{"time":"2009-05-11 10:32:03","price":11.545,"volume":102}
{"time":"2009-05-11 10:32:05","price":11.55,"volume":3200}
{"time":"2009-05-11 10:32:05","price":11.55,"volume":14800}
{"time":"2009-05-11 10:32:23","price":11.55,"volume":1994}
{"time":"2009-05-11 10:32:23","price":11.55,"volume":1110}
{"time":"2009-05-11 10:32:23","price":11.55,"volume":4090}
{"time":"2009-05-11 10:32:23","price":11.55,"volume":2000}
{"time":"2009-05-11 10:32:23","price":11.55,"volume":272}
{"time":"2009-05-11 10:32:23","price":11.55,"volume":1110}
{"time":"2009-05-11 10:32:23","price":11.55,"volume":2380}
{"time":"2009-05-11 10:32:28","price":11.55,"volume":1600}
{"time":"2009-05-11 10:32:28","price":11.55,"volume":1600}
{"time":"2009-05-11 10:32:29","price":11.55,"volume":14420}
{"time":"2009-05-11 10:32:29","price":11.55,"volume":1600}
{"time":"2009-05-11 10:32:30","price":11.55,"volume":4188}
{"time":"2009-05-11 10:32:30","price":11.55,"volume":3102}
{"time":"2009-05-11 10:32:37","price":11.55,"volume":54}
{"time":"2009-05-11 10:32:37","price":11.55,"volume":9946}
{"time":"2009-05-11 10:32:37","price":11.55,"volume":528}
{"time":"2009-05-11 10:32:37","price":11.55,"volume":458}
{"time":"2009-05-11 10:32:41","price":11.555,"volume":5698}
{"time":"2009-05-11 10:32:50","price":11.555,"volume":42}
{"time":"2009-05-11 10:32:52","price":11.555,"volume":4260}
{"time":"2009-05-11 10:32:52","price":11.555,"volume":1790}
{"time":"2009-05-11 10:32:52","price":11.555,"volume":6120}
{"time":"2009-05-11 10:32:52","price":11.555,"volume":2090}
{"time":"2009-05-11 10:32:52","price":11.555,"volume":230}
{"time":"2009-05-11 10:32:52","price":11.555,"volume":104}
{"time":"2009-05-11 10:33:02","price":11.555,"volume":2310}
{"time":"2009-05-11 10:33:02","price":11.555,"volume":864}
{"time":"2009-05-11 10:33:02","price":11.56,"volume":3784}
{"time":"2009-05-11 10:33:02","price":11.56,"volume":104}
{"time":"2009-05-11 10:33:07","price":11.56,"volume":42}
{"time":"2009-05-11 10:33:13","price":11.555,"volume":54}
{"time":"2009-05-11 10:33:14","price":11.555,"volume":1588}
{"time":"2009-05-11 10:33:22","price":11.56,"volume":12}
{"time":"2009-05-11 10:33:22","price":11.56,"volume":9112}
{"time":"2009-05-11 10:33:22","price":11.56,"volume":3000}
{"time":"2009-05-11 10:33:22","price":11.56,"volume":1490}
{"time":"2009-05-11 10:33:22","price":11.56,"volume":14958}
{"time":"2009-05-11 10:33:22","price":11.56,"volume":1428}
{"time":"2009-05-11 10:33:23","price":11.555,"volume":3058}
{"time":"2009-05-11 10:33:25","price":11.56,"volume":5882}
{"time":"2009-05-11 10:33:25","price":11.56,"volume":2000}
{"time":"2009-05-11 10:33:25","price":11.56,"volume":1000}
{"time":"2009-05-11 10:33:25","price":11.56,"volume":1118}
{"time":"2009-05-11 10:33:26","price":11.56,"volume":1000}
{"time":"2009-05-11 10:33:30","price":11.56,"volume":800}
{"time":"2009-05-11 10:33:39","price":11.56,"volume":1230}
{"time":"2009-05-11 10:33:39","price":11.56,"volume":1874}
{"time":"2009-05-11 10:33:45","price":11.56,"volume":686}
{"time":"2009-05-11 10:33:52","price":11.565,"volume":2248}
{"time":"2009-05-11 10:33:52","price":11.565,"volume":2504}
{"time":"2009-05-11 10:33:52","price":11.57,"volume":296}
{"time":"2009-05-11 10:33:52","price":11.57,"volume":1378}
{"time":"2009-05-11 10:33:52","price":11.57,"volume":410}
{"time":"2009-05-11 10:33:52","price":11.57,"volume":1012}
{"time":"2009-05-11 10:33:52","price":11.565,"volume":218}
{"time":"2009-05-11 10:33:56","price":11.565,"volume":3030}
{"time":"2009-05-11 10:33:56","price":11.565,"volume":2774}
{"time":"2009-05-11 10:33:56","price":11.565,"volume":13456}
{"time":"2009-05-11 10:34:00","price":11.565,"volume":4400}
{"time":"2009-05-11 10:34:00","price":11.565,"volume":2200}
{"time":"2009-05-11 10:34:00","price":11.565,"volume":3400}
{"time":"2009-05-11 10:34:01","price":11.565,"volume":8}
{"time":"2009-05-11 10:34:01","price":11.565,"volume":3992}
{"time":"2009-05-11 10:34:04","price":11.57,"volume":18988}
{"time":"2009-05-11 10:34:04","price":11.57,"volume":600}
{"time":"2009-05-11 10:34:04","price":11.57,"volume":11882}
{"time":"2009-05-11 10:34:04","price":11.57,"volume":1622}
{"time":"2009-05-11 10:34:04","price":11.57,"volume":2146}
{"time":"2009-05-11 10:34:04","price":11.57,"volume":8396}
{"time":"2009-05-11 10:34:04","price":11.57,"volume":2000}
{"time":"2009-05-11 10:34:04","price":11.57,"volume":1000}
{"time":"2009-05-11 10:34:04","price":11.57,"volume":3042}
{"time":"2009-05-11 10:34:04","price":11.57,"volume":400}
{"time":"2009-05-11 10:34:04","price":11.565,"volume":4000}
{"time":"2009-05-11 10:34:06","price":11.57,"volume":3200}
{"time":"2009-05-11 10:34:06","price":11.57,"volume":6180}
{"time":"2009-05-11 10:34:06","price":11.57,"volume":2000}
{"time":"2009-05-11 10:34:06","price":11.57,"volume":1420}
{"time":"2009-05-11 10:34:06","price":11.57,"volume":12850}
{"time":"2009-05-11 10:34:06","price":11.57,"volume":12194}
{"time":"2009-05-11 10:34:06","price":11.57,"volume":5464}
{"time":"2009-05-11 10:34:06","price":11.57,"volume":6954}
{"time":"2009-05-11 10:34:07","price":11.57,"volume":2828}
{"time":"2009-05-11 10:34:07","price":11.57,"volume":1006}
{"time":"2009-05-11 10:34:07","price":11.565,"volume":2986}
{"time":"2009-05-11 10:34:07","price":11.565,"volume":440}
{"time":"2009-05-11 10:34:07","price":11.57,"volume":3666}
{"time":"2009-05-11 10:34:07","price":11.575,"volume":1000}
{"time":"2009-05-11 10:34:07","price":11.575,"volume":3000}
{"time":"2009-05-11 10:34:07","price":11.575,"volume":9408}
{"time":"2009-05-11 10:34:07","price":11.575,"volume":784}
{"time":"2009-05-11 10:34:08","price":11.575,"volume":3878}
{"time":"2009-05-11 10:34:08","price":11.575,"volume":6560}
{"time":"2009-05-11 10:34:09","price":11.58,"volume":516}
{"time":"2009-05-11 10:34:10","price":11.58,"volume":19484}
{"time":"2009-05-11 10:34:10","price":11.58,"volume":2000}
{"time":"2009-05-11 10:34:10","price":11.58,"volume":1200}
{"time":"2009-05-11 10:34:10","price":11.58,"volume":1528}
{"time":"2009-05-11 10:34:10","price":11.58,"volume":2472}
{"time":"2009-05-11 10:34:10","price":11.585,"volume":10000}
{"time":"2009-05-11 10:34:10","price":11.585,"volume":3000}
{"time":"2009-05-11 10:34:10","price":11.585,"volume":2800}
{"time":"2009-05-11 10:34:10","price":11.585,"volume":3200}
{"time":"2009-05-11 10:34:10","price":11.585,"volume":400}
{"time":"2009-05-11 10:34:10","price":11.585,"volume":2200}
{"time":"2009-05-11 10:34:10","price":11.585,"volume":5048}
{"time":"2009-05-11 10:34:10","price":11.59,"volume":1858}
{"time":"2009-05-11 10:34:11","price":11.585,"volume":2000}
{"time":"2009-05-11 10:34:11","price":11.585,"volume":1000}
{"time":"2009-05-11 10:34:11","price":11.58,"volume":4508}
{"time":"2009-05-11 10:34:11","price":11.58,"volume":1184}
{"time":"2009-05-11 10:34:11","price":11.585,"volume":15274}
{"time":"2009-05-11 10:34:14","price":11.58,"volume":16478}
{"time":"2009-05-11 10:34:14","price":11.58,"volume":2000}
{"time":"2009-05-11 10:34:14","price":11.575,"volume":1000}
{"time":"2009-05-11 10:34:15","price":11.575,"volume":472}
{"time":"2009-05-11 10:34:15","price":11.575,"volume":5738}
{"time":"2009-05-11 10:34:15","price":11.575,"volume":1442}
{"time":"2009-05-11 10:34:15","price":11.575,"volume":1662}
{"time":"2009-05-11 10:34:15","price":11.575,"volume":1992}
{"time":"2009-05-11 10:34:15","price":11.575,"volume":3104}
{"time":"2009-05-11 10:34:15","price":11.575,"volume":3104}
{"time":"2009-05-11 10:34:15","price":11.575,"volume":626}
{"time":"2009-05-11 10:34:15","price":11.57,"volume":1660}
{"time":"2009-05-11 10:34:17","price":11.565,"volume":2360}
{"time":"2009-05-11 10:34:17","price":11.565,"volume":6210}
{"time":"2009-05-11 10:34:18","price":11.565,"volume":5450}
{"time":"2009-05-11 10:34:18","price":11.565,"volume":10112}
{"time":"2009-05-11 10:34:18","price":11.565,"volume":2000}
{"time":"2009-05-11 10:34:19","price":11.56,"volume":4000}
{"time":"2009-05-11 10:34:19","price":11.56,"volume":5150}
{"time":"2009-05-11 10:34:19","price":11.56,"volume":3594}
{"time":"2009-05-11 10:34:19","price":11.56,"volume":3012}
{"time":"2009-05-11 10:34:19","price":11.56,"volume":2000}
{"time":"2009-05-11 10:34:33","price":11.56,"volume":200}
{"time":"2009-05-11 10:34:33","price":11.57,"volume":200}
{"time":"2009-05-11 10:34:40","price":11.565,"volume":1620}
{"time":"2009-05-11 10:34:40","price":11.565,"volume":1846}
{"time":"2009-05-11 10:34:40","price":11.565,"volume":6534}
{"time":"2009-05-11 10:34:53","price":11.565,"volume":2676}
{"time":"2009-05-11 10:34:53","price":11.565,"volume":7324}
{"time":"2009-05-11 10:34:58","price":11.57,"volume":6000}
{"time":"2009-05-11 10:35:04","price":11.57,"volume":5628}
{"time":"2009-05-11 10:35:07","price":11.57,"volume":1000}
{"time":"2009-05-11 10:35:07","price":11.57,"volume":1000}
{"time":"2009-05-11 10:35:07","price":11.57,"volume":1884}
{"time":"2009-05-11 10:35:17","price":11.57,"volume":1806}
{"time":"2009-05-11 10:35:24","price":11.565,"volume":5000}
{"time":"2009-05-11 10:35:24","price":11.565,"volume":1400}
{"time":"2009-05-11 10:35:24","price":11.565,"volume":200}
{"time":"2009-05-11 10:35:24","price":11.565,"volume":150}
{"time":"2009-05-11 10:35:24","price":11.565,"volume":3250}
{"time":"2009-05-11 10:35:24","price":11.565,"volume":2436}
{"time":"2009-05-11 10:35:24","price":11.565,"volume":1800}
{"time":"2009-05-11 10:35:24","price":11.565,"volume":3010}
{"time":"2009-05-11 10:35:24","price":11.565,"volume":14}
{"time":"2009-05-11 10:35:26","price":11.56,"volume":2000}
{"time":"2009-05-11 10:35:26","price":11.56,"volume":4000}
{"time":"2009-05-11 10:35:32","price":11.565,"volume":1600}
{"time":"2009-05-11 10:35:32","price":11.56,"volume":9076}
{"time":"2009-05-11 10:35:32","price":11.56,"volume":1000}
{"time":"2009-05-11 10:35:32","price":11.56,"volume":1600}
{"time":"2009-05-11 10:35:32","price":11.56,"volume":8324}
{"time":"2009-05-11 10:35:34","price":11.56,"volume":480}
{"time":"2009-05-11 10:35:35","price":11.565,"volume":1000}
{"time":"2009-05-11 10:35:35","price":11.565,"volume":1000}
{"time":"2009-05-11 10:35:38","price":11.565,"volume":3010}
{"time":"2009-05-11 10:35:38","price":11.565,"volume":4990}
{"time":"2009-05-11 10:35:38","price":11.565,"volume":10552}
{"time":"2009-05-11 10:35:54","price":11.57,"volume":200}
{"time":"2009-05-11 10:36:13","price":11.565,"volume":2000}
{"time":"2009-05-11 10:36:13","price":11.565,"volume":1146}
{"time":"2009-05-11 10:36:13","price":11.565,"volume":3104}
{"time":"2009-05-11 10:36:14","price":11.56,"volume":14000}
{"time":"2009-05-11 10:36:26","price":11.56,"volume":20794}
{"time":"2009-05-11 10:36:26","price":11.56,"volume":2000}
{"time":"2009-05-11 10:36:26","price":11.56,"volume":1000}
{"time":"2009-05-11 10:36:26","price":11.56,"volume":10552}
{"time":"2009-05-11 10:36:26","price":11.56,"volume":1600}
{"time":"2009-05-11 10:36:28","price":11.555,"volume":1938}
{"time":"2009-05-11 10:36:28","price":11.555,"volume":92}
{"time":"2009-05-11 10:36:28","price":11.555,"volume":1326}
{"time":"2009-05-11 10:36:36","price":11.555,"volume":1340}
{"time":"2009-05-11 10:36:36","price":11.555,"volume":7774}
{"time":"2009-05-11 10:36:44","price":11.555,"volume":19972}
{"time":"2009-05-11 10:36:44","price":11.555,"volume":800}
{"time":"2009-05-11 10:36:44","price":11.555,"volume":2000}
{"time":"2009-05-11 10:36:44","price":11.555,"volume":2918}
{"time":"2009-05-11 10:36:44","price":11.555,"volume":24310}
{"time":"2009-05-11 10:36:46","price":11.55,"volume":11140}
{"time":"2009-05-11 10:36:46","price":11.55,"volume":2914}
{"time":"2009-05-11 10:36:54","price":11.555,"volume":3900}
{"time":"2009-05-11 10:36:54","price":11.555,"volume":5724}
{"time":"2009-05-11 10:36:54","price":11.555,"volume":376}
{"time":"2009-05-11 10:36:55","price":11.55,"volume":3810}
{"time":"2009-05-11 10:36:56","price":11.56,"volume":2000}
{"time":"2009-05-11 10:37:10","price":11.55,"volume":3276}
{"time":"2009-05-11 10:37:10","price":11.55,"volume":800}
{"time":"2009-05-11 10:37:10","price":11.55,"volume":7774}
{"time":"2009-05-11 10:37:10","price":11.55,"volume":2000}
{"time":"2009-05-11 10:37:10","price":11.55,"volume":12800}
{"time":"2009-05-11 10:37:10","price":11.545,"volume":3292}
{"time":"2009-05-11 10:37:10","price":11.55,"volume":1944}
{"time":"2009-05-11 10:37:19","price":11.545,"volume":2306}
{"time":"2009-05-11 10:37:21","price":11.545,"volume":3292}
{"time":"2009-05-11 10:37:28","price":11.545,"volume":2176}
{"time":"2009-05-11 10:37:28","price":11.545,"volume":7254}
{"time":"2009-05-11 10:37:28","price":11.545,"volume":200}
{"time":"2009-05-11 10:37:49","price":11.545,"volume":638}
{"time":"2009-05-11 10:37:55","price":11.545,"volume":1908}
{"time":"2009-05-11 10:37:55","price":11.54,"volume":1800}
{"time":"2009-05-11 10:37:55","price":11.54,"volume":1000}
{"time":"2009-05-11 10:37:55","price":11.54,"volume":506}
{"time":"2009-05-11 10:37:55","price":11.545,"volume":1400}
{"time":"2009-05-11 10:38:11","price":11.55,"volume":400}
{"time":"2009-05-11 10:38:40","price":11.545,"volume":482}
{"time":"2009-05-11 10:38:40","price":11.545,"volume":6132}
{"time":"2009-05-11 10:38:40","price":11.545,"volume":790}
{"time":"2009-05-11 10:38:40","price":11.545,"volume":800}
{"time":"2009-05-11 10:38:40","price":11.545,"volume":1404}
{"time":"2009-05-11 10:38:45","price":11.545,"volume":874}
{"time":"2009-05-11 10:39:00","price":11.54,"volume":1494}
{"time":"2009-05-11 10:39:00","price":11.54,"volume":6882}
{"time":"2009-05-11 10:39:08","price":11.54,"volume":7174}
{"time":"2009-05-11 10:39:08","price":11.54,"volume":4046}
{"time":"2009-05-11 10:39:26","price":11.54,"volume":400}
{"time":"2009-05-11 10:39:26","price":11.54,"volume":636}
{"time":"2009-05-11 10:39:26","price":11.54,"volume":2544}
{"time":"2009-05-11 10:39:26","price":11.54,"volume":560}
{"time":"2009-05-11 10:39:26","price":11.54,"volume":400}
{"time":"2009-05-11 10:39:26","price":11.54,"volume":8040}
{"time":"2009-05-11 10:39:32","price":11.545,"volume":4846}
{"time":"2009-05-11 10:40:05","price":11.55,"volume":2770}
{"time":"2009-05-11 10:40:20","price":11.55,"volume":5000}
{"time":"2009-05-11 10:40:22","price":11.545,"volume":1600}
{"time":"2009-05-11 10:40:22","price":11.545,"volume":1366}
{"time":"2009-05-11 10:40:22","price":11.545,"volume":634}
{"time":"2009-05-11 10:40:22","price":11.545,"volume":476}
{"time":"2009-05-11 10:40:22","price":11.545,"volume":6568}
{"time":"2009-05-11 10:41:06","price":11.545,"volume":1800}
{"time":"2009-05-11 10:41:06","price":11.55,"volume":11000}
{"time":"2009-05-11 10:41:16","price":11.55,"volume":2236}
{"time":"2009-05-11 10:41:16","price":11.55,"volume":7414}
{"time":"2009-05-11 10:41:16","price":11.55,"volume":4206}
{"time":"2009-05-11 10:41:16","price":11.55,"volume":5208}
{"time":"2009-05-11 10:41:17","price":11.55,"volume":936}
{"time":"2009-05-11 10:41:21","price":11.54,"volume":10000}
{"time":"2009-05-11 10:41:21","price":11.54,"volume":2000}
{"time":"2009-05-11 10:41:21","price":11.54,"volume":4076}
{"time":"2009-05-11 10:41:21","price":11.54,"volume":1000}
{"time":"2009-05-11 10:41:21","price":11.54,"volume":590}
{"time":"2009-05-11 10:41:21","price":11.54,"volume":5184}
{"time":"2009-05-11 10:41:21","price":11.54,"volume":600}
{"time":"2009-05-11 10:41:21","price":11.54,"volume":2932}
{"time":"2009-05-11 10:41:21","price":11.54,"volume":11624}
{"time":"2009-05-11 10:41:21","price":11.54,"volume":590}
{"time":"2009-05-11 10:41:21","price":11.54,"volume":7918}
{"time":"2009-05-11 10:41:21","price":11.54,"volume":8886}
{"time":"2009-05-11 10:41:52","price":11.55,"volume":400}
{"time":"2009-05-11 10:42:00","price":11.55,"volume":2000}
{"time":"2009-05-11 10:42:21","price":11.545,"volume":14526}
{"time":"2009-05-11 10:42:21","price":11.545,"volume":1400}
{"time":"2009-05-11 10:42:21","price":11.545,"volume":600}
{"time":"2009-05-11 10:42:21","price":11.545,"volume":3068}
{"time":"2009-05-11 10:42:21","price":11.545,"volume":4000}
{"time":"2009-05-11 10:42:23","price":11.54,"volume":4000}
{"time":"2009-05-11 10:42:27","price":11.54,"volume":1800}
{"time":"2009-05-11 10:42:27","price":11.535,"volume":2322}
{"time":"2009-05-11 10:42:27","price":11.535,"volume":2322}
{"time":"2009-05-11 10:42:27","price":11.535,"volume":2322}
{"time":"2009-05-11 10:42:27","price":11.535,"volume":2322}
{"time":"2009-05-11 10:42:27","price":11.535,"volume":10000}
{"time":"2009-05-11 10:42:27","price":11.535,"volume":11560}
{"time":"2009-05-11 10:42:27","price":11.535,"volume":2000}
{"time":"2009-05-11 10:42:27","price":11.535,"volume":2954}
{"time":"2009-05-11 10:42:27","price":11.535,"volume":1200}
{"time":"2009-05-11 10:42:27","price":11.535,"volume":800}
{"time":"2009-05-11 10:42:27","price":11.535,"volume":14}
{"time":"2009-05-11 10:42:28","price":11.535,"volume":870}
{"time":"2009-05-11 10:42:40","price":11.53,"volume":600}
{"time":"2009-05-11 10:42:40","price":11.53,"volume":616}
{"time":"2009-05-11 10:42:40","price":11.53,"volume":2704}
{"time":"2009-05-11 10:42:40","price":11.53,"volume":312}
{"time":"2009-05-11 10:42:40","price":11.53,"volume":6618}
{"time":"2009-05-11 10:42:41","price":11.53,"volume":5812}
{"time":"2009-05-11 10:42:41","price":11.53,"volume":2000}
{"time":"2009-05-11 10:42:41","price":11.53,"volume":9320}
{"time":"2009-05-11 10:42:41","price":11.53,"volume":12800}
{"time":"2009-05-11 10:42:43","price":11.525,"volume":154}
{"time":"2009-05-11 10:42:43","price":11.525,"volume":10000}
{"time":"2009-05-11 10:42:43","price":11.525,"volume":2164}
{"time":"2009-05-11 10:42:43","price":11.525,"volume":1908}
{"time":"2009-05-11 10:42:50","price":11.53,"volume":500}
{"time":"2009-05-11 10:42:52","price":11.525,"volume":4198}
{"time":"2009-05-11 10:42:52","price":11.525,"volume":1730}
{"time":"2009-05-11 10:42:52","price":11.525,"volume":4956}
{"time":"2009-05-11 10:42:53","price":11.525,"volume":3104}
{"time":"2009-05-11 10:42:54","price":11.52,"volume":314}
{"time":"2009-05-11 10:42:54","price":11.52,"volume":100}
{"time":"2009-05-11 10:42:54","price":11.52,"volume":1100}
{"time":"2009-05-11 10:42:54","price":11.52,"volume":6210}
{"time":"2009-05-11 10:42:54","price":11.52,"volume":948}
{"time":"2009-05-11 10:42:54","price":11.52,"volume":1454}
{"time":"2009-05-11 10:42:55","price":11.52,"volume":4000}
{"time":"2009-05-11 10:43:01","price":11.52,"volume":2000}
{"time":"2009-05-11 10:43:09","price":11.525,"volume":2828}
{"time":"2009-05-11 10:43:09","price":11.525,"volume":1600}
{"time":"2009-05-11 10:43:09","price":11.525,"volume":2000}
{"time":"2009-05-11 10:43:09","price":11.525,"volume":6000}
{"time":"2009-05-11 10:43:09","price":11.52,"volume":150}
{"time":"2009-05-11 10:43:11","price":11.525,"volume":2000}
{"time":"2009-05-11 10:43:13","price":11.525,"volume":2000}
{"time":"2009-05-11 10:43:17","price":11.525,"volume":2000}
{"time":"2009-05-11 10:43:20","price":11.53,"volume":12850}
{"time":"2009-05-11 10:43:20","price":11.53,"volume":1600}
{"time":"2009-05-11 10:43:20","price":11.53,"volume":5694}
{"time":"2009-05-11 10:43:20","price":11.53,"volume":500}
{"time":"2009-05-11 10:43:20","price":11.53,"volume":1500}
{"time":"2009-05-11 10:43:20","price":11.53,"volume":1000}
{"time":"2009-05-11 10:43:20","price":11.53,"volume":274}
{"time":"2009-05-11 10:43:20","price":11.53,"volume":742}
{"time":"2009-05-11 10:43:20","price":11.53,"volume":3400}
{"time":"2009-05-11 10:43:20","price":11.53,"volume":800}
{"time":"2009-05-11 10:43:20","price":11.53,"volume":82}
{"time":"2009-05-11 10:43:25","price":11.53,"volume":3028}
{"time":"2009-05-11 10:43:25","price":11.53,"volume":1826}
{"time":"2009-05-11 10:43:30","price":11.53,"volume":4038}
{"time":"2009-05-11 10:43:30","price":11.53,"volume":816}
{"time":"2009-05-11 10:43:30","price":11.53,"volume":834}
{"time":"2009-05-11 10:43:30","price":11.53,"volume":4700}
{"time":"2009-05-11 10:43:39","price":11.525,"volume":4322}
{"time":"2009-05-11 10:44:06","price":11.525,"volume":2208}
{"time":"2009-05-11 10:44:08","price":11.53,"volume":102}
{"time":"2009-05-11 10:44:18","price":11.525,"volume":200}
{"time":"2009-05-11 10:44:19","price":11.53,"volume":5000}
{"time":"2009-05-11 10:44:48","price":11.52,"volume":2000}
{"time":"2009-05-11 10:44:48","price":11.52,"volume":2138}
{"time":"2009-05-11 10:44:48","price":11.52,"volume":2000}
{"time":"2009-05-11 10:44:48","price":11.52,"volume":7412}
{"time":"2009-05-11 10:44:48","price":11.52,"volume":7188}
{"time":"2009-05-11 10:44:48","price":11.52,"volume":4000}
{"time":"2009-05-11 10:44:49","price":11.52,"volume":2000}
{"time":"2009-05-11 10:44:49","price":11.52,"volume":400}
{"time":"2009-05-11 10:44:49","price":11.52,"volume":1600}
{"time":"2009-05-11 10:44:50","price":11.515,"volume":1384}
{"time":"2009-05-11 10:44:56","price":11.515,"volume":616}
{"time":"2009-05-11 10:44:56","price":11.515,"volume":212}
{"time":"2009-05-11 10:44:56","price":11.515,"volume":8330}
{"time":"2009-05-11 10:44:56","price":11.52,"volume":922}
{"time":"2009-05-11 10:44:56","price":11.52,"volume":9908}
{"time":"2009-05-11 10:44:56","price":11.515,"volume":600}
{"time":"2009-05-11 10:44:57","price":11.515,"volume":40}
{"time":"2009-05-11 10:45:17","price":11.515,"volume":200}
{"time":"2009-05-11 10:45:30","price":11.515,"volume":9800}
{"time":"2009-05-11 10:45:30","price":11.515,"volume":4000}
{"time":"2009-05-11 10:45:30","price":11.515,"volume":2400}
{"time":"2009-05-11 10:45:47","price":11.52,"volume":92}
{"time":"2009-05-11 10:45:47","price":11.52,"volume":12}
{"time":"2009-05-11 10:45:51","price":11.52,"volume":2000}
{"time":"2009-05-11 10:46:09","price":11.515,"volume":3600}
{"time":"2009-05-11 10:46:16","price":11.52,"volume":54}
{"time":"2009-05-11 10:46:23","price":11.515,"volume":2400}
{"time":"2009-05-11 10:46:28","price":11.515,"volume":2000}
{"time":"2009-05-11 10:46:31","price":11.515,"volume":9576}
{"time":"2009-05-11 10:46:49","price":11.515,"volume":2000}
{"time":"2009-05-11 10:47:08","price":11.51,"volume":2500}
{"time":"2009-05-11 10:47:08","price":11.51,"volume":160}
{"time":"2009-05-11 10:47:08","price":11.51,"volume":7774}
{"time":"2009-05-11 10:47:08","price":11.51,"volume":550}
{"time":"2009-05-11 10:47:08","price":11.515,"volume":5400}
{"time":"2009-05-11 10:47:08","price":11.51,"volume":12250}
{"time":"2009-05-11 10:47:08","price":11.51,"volume":3184}
{"time":"2009-05-11 10:47:08","price":11.51,"volume":6682}
{"time":"2009-05-11 10:47:08","price":11.51,"volume":25102}
{"time":"2009-05-11 10:47:08","price":11.51,"volume":2180}
{"time":"2009-05-11 10:47:08","price":11.51,"volume":3718}
{"time":"2009-05-11 10:47:08","price":11.51,"volume":2814}
{"time":"2009-05-11 10:47:08","price":11.51,"volume":1272}
{"time":"2009-05-11 10:47:16","price":11.51,"volume":8612}
{"time":"2009-05-11 10:47:16","price":11.51,"volume":2000}
{"time":"2009-05-11 10:47:17","price":11.505,"volume":2914}
{"time":"2009-05-11 10:47:17","price":11.505,"volume":1000}
{"time":"2009-05-11 10:47:17","price":11.505,"volume":8000}
{"time":"2009-05-11 10:47:17","price":11.505,"volume":10000}
{"time":"2009-05-11 10:47:17","price":11.505,"volume":10000}
{"time":"2009-05-11 10:47:17","price":11.505,"volume":22946}
{"time":"2009-05-11 10:47:17","price":11.505,"volume":86}
{"time":"2009-05-11 10:47:17","price":11.51,"volume":1722}
{"time":"2009-05-11 10:47:17","price":11.51,"volume":4680}
{"time":"2009-05-11 10:47:17","price":11.51,"volume":8138}
{"time":"2009-05-11 10:47:17","price":11.51,"volume":6728}
{"time":"2009-05-11 10:47:17","price":11.51,"volume":2054}
{"time":"2009-05-11 10:47:20","price":11.51,"volume":2400}
{"time":"2009-05-11 10:47:21","price":11.505,"volume":1492}
{"time":"2009-05-11 10:47:23","price":11.51,"volume":5904}
{"time":"2009-05-11 10:47:31","price":11.51,"volume":2858}
{"time":"2009-05-11 10:47:31","price":11.51,"volume":7142}
{"time":"2009-05-11 10:47:49","price":11.51,"volume":556}
{"time":"2009-05-11 10:48:00","price":11.51,"volume":548}
{"time":"2009-05-11 10:48:00","price":11.505,"volume":1344}
{"time":"2009-05-11 10:48:00","price":11.51,"volume":548}
{"time":"2009-05-11 10:48:00","price":11.51,"volume":548}
{"time":"2009-05-11 10:48:06","price":11.505,"volume":1000}
{"time":"2009-05-11 10:48:11","price":11.51,"volume":200}
{"time":"2009-05-11 10:48:11","price":11.51,"volume":1144}
{"time":"2009-05-11 10:48:14","price":11.51,"volume":574}
{"time":"2009-05-11 10:48:15","price":11.51,"volume":574}
{"time":"2009-05-11 10:48:15","price":11.51,"volume":574}
{"time":"2009-05-11 10:48:25","price":11.51,"volume":278}
{"time":"2009-05-11 10:48:25","price":11.51,"volume":22}
{"time":"2009-05-11 10:48:30","price":11.505,"volume":12748}
{"time":"2009-05-11 10:48:30","price":11.505,"volume":4352}
{"time":"2009-05-11 10:48:30","price":11.505,"volume":4352}
{"time":"2009-05-11 10:48:30","price":11.505,"volume":2000}
{"time":"2009-05-11 10:48:30","price":11.505,"volume":3070}
{"time":"2009-05-11 10:48:30","price":11.505,"volume":3152}
{"time":"2009-05-11 10:48:30","price":11.505,"volume":20326}
{"time":"2009-05-11 10:48:30","price":11.505,"volume":7726}
{"time":"2009-05-11 10:48:30","price":11.505,"volume":600}
{"time":"2009-05-11 10:48:34","price":11.505,"volume":2600}
{"time":"2009-05-11 10:48:37","price":11.5,"volume":1000}
{"time":"2009-05-11 10:48:37","price":11.5,"volume":6000}
{"time":"2009-05-11 10:48:37","price":11.5,"volume":1000}
{"time":"2009-05-11 10:48:37","price":11.5,"volume":3500}
{"time":"2009-05-11 10:48:37","price":11.5,"volume":20000}
{"time":"2009-05-11 10:48:37","price":11.5,"volume":1000}
{"time":"2009-05-11 10:48:37","price":11.5,"volume":2000}
{"time":"2009-05-11 10:48:37","price":11.5,"volume":500}
{"time":"2009-05-11 10:48:37","price":11.5,"volume":800}
{"time":"2009-05-11 10:48:37","price":11.5,"volume":3000}
{"time":"2009-05-11 10:48:37","price":11.5,"volume":1200}
{"time":"2009-05-11 10:48:37","price":11.5,"volume":40}
{"time":"2009-05-11 10:48:37","price":11.5,"volume":3566}
{"time":"2009-05-11 10:48:37","price":11.5,"volume":6394}
{"time":"2009-05-11 10:48:42","price":11.5,"volume":12800}
{"time":"2009-05-11 10:48:42","price":11.5,"volume":3700}
{"time":"2009-05-11 10:48:42","price":11.5,"volume":11338}
{"time":"2009-05-11 10:48:42","price":11.5,"volume":3000}
{"time":"2009-05-11 10:48:42","price":11.5,"volume":1500}
{"time":"2009-05-11 10:48:42","price":11.5,"volume":17662}
{"time":"2009-05-11 10:48:42","price":11.5,"volume":226}
{"time":"2009-05-11 10:48:42","price":11.5,"volume":138}
{"time":"2009-05-11 10:48:42","price":11.5,"volume":1434}
{"time":"2009-05-11 10:48:42","price":11.5,"volume":2628}
{"time":"2009-05-11 10:48:42","price":11.5,"volume":2400}
{"time":"2009-05-11 10:48:42","price":11.5,"volume":4720}
{"time":"2009-05-11 10:48:42","price":11.5,"volume":1418}
{"time":"2009-05-11 10:48:42","price":11.5,"volume":682}
{"time":"2009-05-11 10:48:43","price":11.495,"volume":10000}
{"time":"2009-05-11 10:48:43","price":11.495,"volume":18318}
{"time":"2009-05-11 10:48:50","price":11.495,"volume":1400}
{"time":"2009-05-11 10:48:50","price":11.495,"volume":3000}
{"time":"2009-05-11 10:48:50","price":11.49,"volume":3000}
{"time":"2009-05-11 10:48:50","price":11.49,"volume":2946}
{"time":"2009-05-11 10:48:51","price":11.495,"volume":10000}
{"time":"2009-05-11 10:48:51","price":11.495,"volume":640}
{"time":"2009-05-11 10:48:51","price":11.495,"volume":4000}
{"time":"2009-05-11 10:48:53","price":11.495,"volume":10410}
{"time":"2009-05-11 10:49:00","price":11.5,"volume":554}
{"time":"2009-05-11 10:49:01","price":11.5,"volume":554}
{"time":"2009-05-11 10:49:01","price":11.5,"volume":554}
{"time":"2009-05-11 10:49:01","price":11.5,"volume":22344}
{"time":"2009-05-11 10:49:02","price":11.5,"volume":28040}
{"time":"2009-05-11 10:49:02","price":11.5,"volume":2000}
{"time":"2009-05-11 10:49:02","price":11.5,"volume":7600}
{"time":"2009-05-11 10:49:02","price":11.5,"volume":1000}
{"time":"2009-05-11 10:49:02","price":11.5,"volume":1360}
{"time":"2009-05-11 10:49:03","price":11.5,"volume":1862}
{"time":"2009-05-11 10:49:03","price":11.5,"volume":382}
{"time":"2009-05-11 10:49:03","price":11.5,"volume":296}
{"time":"2009-05-11 10:49:03","price":11.5,"volume":10120}
{"time":"2009-05-11 10:49:07","price":11.51,"volume":10000}
{"time":"2009-05-11 10:49:07","price":11.51,"volume":2870}
{"time":"2009-05-11 10:49:07","price":11.51,"volume":7130}
{"time":"2009-05-11 10:49:07","price":11.51,"volume":11700}
{"time":"2009-05-11 10:49:07","price":11.51,"volume":8612}
{"time":"2009-05-11 10:49:09","price":11.51,"volume":28}
{"time":"2009-05-11 10:49:10","price":11.51,"volume":4972}
{"time":"2009-05-11 10:49:18","price":11.51,"volume":3774}
{"time":"2009-05-11 10:49:22","price":11.51,"volume":542}
{"time":"2009-05-11 10:49:25","price":11.515,"volume":1196}
{"time":"2009-05-11 10:49:25","price":11.515,"volume":364}
{"time":"2009-05-11 10:49:40","price":11.515,"volume":106}
{"time":"2009-05-11 10:49:40","price":11.515,"volume":3000}
{"time":"2009-05-11 10:49:44","price":11.51,"volume":7502}
{"time":"2009-05-11 10:49:44","price":11.51,"volume":2498}
{"time":"2009-05-11 10:49:44","price":11.51,"volume":4206}
{"time":"2009-05-11 10:49:48","price":11.51,"volume":474}
{"time":"2009-05-11 10:49:49","price":11.51,"volume":474}
{"time":"2009-05-11 10:49:50","price":11.51,"volume":474}
{"time":"2009-05-11 10:49:50","price":11.51,"volume":474}
{"time":"2009-05-11 10:49:51","price":11.51,"volume":474}
{"time":"2009-05-11 10:49:52","price":11.51,"volume":474}
{"time":"2009-05-11 10:49:56","price":11.505,"volume":10000}
{"time":"2009-05-11 10:49:56","price":11.505,"volume":1362}
{"time":"2009-05-11 10:49:56","price":11.505,"volume":3428}
{"time":"2009-05-11 10:49:57","price":11.505,"volume":6962}
{"time":"2009-05-11 10:49:57","price":11.505,"volume":3038}
{"time":"2009-05-11 10:49:57","price":11.5,"volume":2000}
{"time":"2009-05-11 10:49:57","price":11.5,"volume":262}
{"time":"2009-05-11 10:49:59","price":11.505,"volume":1406}
{"time":"2009-05-11 10:50:02","price":11.505,"volume":1000}
{"time":"2009-05-11 10:50:07","price":11.5,"volume":738}
{"time":"2009-05-11 10:50:07","price":11.5,"volume":9810}
{"time":"2009-05-11 10:50:07","price":11.5,"volume":8108}
{"time":"2009-05-11 10:50:07","price":11.5,"volume":1972}
{"time":"2009-05-11 10:50:07","price":11.5,"volume":468}
{"time":"2009-05-11 10:50:07","price":11.5,"volume":10548}
{"time":"2009-05-11 10:50:07","price":11.5,"volume":3984}
{"time":"2009-05-11 10:50:07","price":11.5,"volume":1256}
{"time":"2009-05-11 10:50:07","price":11.5,"volume":1476}
{"time":"2009-05-11 10:50:07","price":11.5,"volume":3832}
{"time":"2009-05-11 10:50:10","price":11.5,"volume":1456}
{"time":"2009-05-11 10:50:10","price":11.5,"volume":2000}
{"time":"2009-05-11 10:50:14","price":11.5,"volume":1000}
{"time":"2009-05-11 10:50:14","price":11.5,"volume":780}
{"time":"2009-05-11 10:50:14","price":11.5,"volume":1762}
{"time":"2009-05-11 10:50:14","price":11.5,"volume":1394}
{"time":"2009-05-11 10:50:14","price":11.5,"volume":438}
{"time":"2009-05-11 10:50:39","price":11.5,"volume":7000}
{"time":"2009-05-11 10:50:43","price":11.5,"volume":3448}
{"time":"2009-05-11 10:50:48","price":11.495,"volume":2200}
{"time":"2009-05-11 10:50:56","price":11.5,"volume":260}
{"time":"2009-05-11 10:51:02","price":11.5,"volume":290}
{"time":"2009-05-11 10:51:32","price":11.495,"volume":636}
{"time":"2009-05-11 10:51:32","price":11.495,"volume":286}
{"time":"2009-05-11 10:51:32","price":11.5,"volume":1878}
{"time":"2009-05-11 10:51:32","price":11.5,"volume":10000}
{"time":"2009-05-11 10:51:37","price":11.495,"volume":4000}
{"time":"2009-05-11 10:51:45","price":11.49,"volume":13270}
{"time":"2009-05-11 10:51:45","price":11.495,"volume":1200}
{"time":"2009-05-11 10:51:49","price":11.49,"volume":3784}
{"time":"2009-05-11 10:51:49","price":11.49,"volume":3000}
{"time":"2009-05-11 10:51:49","price":11.49,"volume":10000}
{"time":"2009-05-11 10:51:49","price":11.49,"volume":8346}
{"time":"2009-05-11 10:51:49","price":11.49,"volume":17790}
{"time":"2009-05-11 10:51:49","price":11.49,"volume":1630}
{"time":"2009-05-11 10:51:49","price":11.49,"volume":2370}
{"time":"2009-05-11 10:51:49","price":11.49,"volume":5218}
{"time":"2009-05-11 10:51:49","price":11.49,"volume":1772}
{"time":"2009-05-11 10:51:55","price":11.495,"volume":900}
{"time":"2009-05-11 10:52:32","price":11.485,"volume":900}
{"time":"2009-05-11 10:52:59","price":11.495,"volume":20054}
{"time":"2009-05-11 10:52:59","price":11.495,"volume":3000}
{"time":"2009-05-11 10:52:59","price":11.495,"volume":4846}
{"time":"2009-05-11 10:52:59","price":11.495,"volume":6394}
{"time":"2009-05-11 10:52:59","price":11.495,"volume":1718}
{"time":"2009-05-11 10:53:00","price":11.5,"volume":200}
{"time":"2009-05-11 10:53:00","price":11.5,"volume":10000}
{"time":"2009-05-11 10:53:00","price":11.5,"volume":838}
{"time":"2009-05-11 10:53:02","price":11.5,"volume":382}
{"time":"2009-05-11 10:53:02","price":11.5,"volume":416}
{"time":"2009-05-11 10:53:02","price":11.505,"volume":800}
{"time":"2009-05-11 10:53:02","price":11.505,"volume":1200}
{"time":"2009-05-11 10:53:02","price":11.505,"volume":1000}
{"time":"2009-05-11 10:53:02","price":11.505,"volume":780}
{"time":"2009-05-11 10:53:02","price":11.505,"volume":1886}
{"time":"2009-05-11 10:53:03","price":11.505,"volume":7334}
{"time":"2009-05-11 10:53:05","price":11.51,"volume":4398}
{"time":"2009-05-11 10:53:08","price":11.505,"volume":1000}
{"time":"2009-05-11 10:53:08","price":11.505,"volume":2000}
{"time":"2009-05-11 10:53:08","price":11.505,"volume":2970}
{"time":"2009-05-11 10:53:08","price":11.505,"volume":4030}
{"time":"2009-05-11 10:53:09","price":11.505,"volume":7824}
{"time":"2009-05-11 10:53:14","price":11.5,"volume":3342}
{"time":"2009-05-11 10:53:14","price":11.5,"volume":5324}
{"time":"2009-05-11 10:53:14","price":11.5,"volume":2000}
{"time":"2009-05-11 10:53:14","price":11.5,"volume":1460}
{"time":"2009-05-11 10:53:58","price":11.505,"volume":3632}
{"time":"2009-05-11 10:54:09","price":11.505,"volume":5600}
{"time":"2009-05-11 10:54:21","price":11.505,"volume":7054}
{"time":"2009-05-11 10:54:21","price":11.51,"volume":3000}
{"time":"2009-05-11 10:54:21","price":11.51,"volume":2746}
{"time":"2009-05-11 10:54:23","price":11.51,"volume":2552}
{"time":"2009-05-11 10:54:23","price":11.51,"volume":938}
{"time":"2009-05-11 10:54:23","price":11.51,"volume":1836}
{"time":"2009-05-11 10:54:47","price":11.51,"volume":4246}
{"time":"2009-05-11 10:54:47","price":11.51,"volume":5424}
{"time":"2009-05-11 10:54:48","price":11.51,"volume":1958}
{"time":"2009-05-11 10:55:00","price":11.505,"volume":4594}
{"time":"2009-05-11 10:55:00","price":11.505,"volume":264}
{"time":"2009-05-11 10:55:00","price":11.505,"volume":230}
{"time":"2009-05-11 10:55:09","price":11.505,"volume":2000}
{"time":"2009-05-11 10:55:09","price":11.505,"volume":3242}
{"time":"2009-05-11 10:55:12","price":11.51,"volume":1718}
{"time":"2009-05-11 10:55:22","price":11.505,"volume":11296}
{"time":"2009-05-11 10:55:30","price":11.5,"volume":54}
{"time":"2009-05-11 10:55:59","price":11.505,"volume":1350}
{"time":"2009-05-11 10:55:59","price":11.505,"volume":1868}
{"time":"2009-05-11 10:56:05","price":11.51,"volume":2000}
{"time":"2009-05-11 10:56:11","price":11.505,"volume":258}
{"time":"2009-05-11 10:56:56","price":11.505,"volume":200}
{"time":"2009-05-11 10:57:42","price":11.51,"volume":1948}
{"time":"2009-05-11 10:57:42","price":11.51,"volume":340}
{"time":"2009-05-11 10:57:42","price":11.51,"volume":3190}
{"time":"2009-05-11 10:57:42","price":11.51,"volume":2000}
{"time":"2009-05-11 10:57:42","price":11.51,"volume":2522}
{"time":"2009-05-11 10:57:42","price":11.51,"volume":5652}
{"time":"2009-05-11 10:57:44","price":11.515,"volume":6530}
{"time":"2009-05-11 10:57:49","price":11.525,"volume":54}
{"time":"2009-05-11 10:57:57","price":11.525,"volume":9946}
{"time":"2009-05-11 10:57:57","price":11.525,"volume":2400}
{"time":"2009-05-11 10:57:58","price":11.53,"volume":4898}
{"time":"2009-05-11 10:57:58","price":11.53,"volume":2000}
{"time":"2009-05-11 10:57:58","price":11.53,"volume":1000}
{"time":"2009-05-11 10:57:58","price":11.53,"volume":3396}
{"time":"2009-05-11 10:57:58","price":11.53,"volume":1506}
{"time":"2009-05-11 10:57:58","price":11.525,"volume":7654}
{"time":"2009-05-11 10:57:58","price":11.525,"volume":3062}
{"time":"2009-05-11 10:57:58","price":11.525,"volume":2000}
{"time":"2009-05-11 10:57:58","price":11.525,"volume":1070}
{"time":"2009-05-11 10:57:58","price":11.53,"volume":1212}
{"time":"2009-05-11 10:57:58","price":11.53,"volume":6090}
{"time":"2009-05-11 10:57:59","price":11.53,"volume":1192}
{"time":"2009-05-11 10:57:59","price":11.53,"volume":206}
{"time":"2009-05-11 10:57:59","price":11.53,"volume":1232}
{"time":"2009-05-11 10:57:59","price":11.53,"volume":768}
{"time":"2009-05-11 10:58:08","price":11.525,"volume":1800}
{"time":"2009-05-11 10:58:08","price":11.525,"volume":7414}
{"time":"2009-05-11 10:58:08","price":11.525,"volume":1268}
{"time":"2009-05-11 10:58:08","price":11.525,"volume":1132}
{"time":"2009-05-11 10:58:19","price":11.53,"volume":900}
{"time":"2009-05-11 10:58:21","price":11.52,"volume":7492}
{"time":"2009-05-11 10:58:23","price":11.52,"volume":11234}
{"time":"2009-05-11 10:58:23","price":11.52,"volume":2930}
{"time":"2009-05-11 10:58:23","price":11.52,"volume":4208}
{"time":"2009-05-11 10:58:35","price":11.52,"volume":1628}
{"time":"2009-05-11 10:58:35","price":11.52,"volume":2572}
{"time":"2009-05-11 10:58:35","price":11.52,"volume":4944}
{"time":"2009-05-11 10:59:02","price":11.525,"volume":1944}
{"time":"2009-05-11 10:59:19","price":11.51,"volume":56}
{"time":"2009-05-11 10:59:34","price":11.515,"volume":360}
{"time":"2009-05-11 10:59:34","price":11.52,"volume":2814}
{"time":"2009-05-11 10:59:34","price":11.52,"volume":3042}
{"time":"2009-05-11 10:59:34","price":11.52,"volume":2000}
{"time":"2009-05-11 10:59:34","price":11.52,"volume":4584}
{"time":"2009-05-11 10:59:35","price":11.515,"volume":3362}
{"time":"2009-05-11 10:59:35","price":11.515,"volume":3604}
{"time":"2009-05-11 10:59:35","price":11.51,"volume":1944}
{"time":"2009-05-11 10:59:35","price":11.51,"volume":1000}
{"time":"2009-05-11 10:59:35","price":11.51,"volume":6002}
{"time":"2009-05-11 10:59:35","price":11.51,"volume":7516}
{"time":"2009-05-11 10:59:35","price":11.51,"volume":3040}
{"time":"2009-05-11 10:59:54","price":11.51,"volume":3090}
{"time":"2009-05-11 10:59:54","price":11.51,"volume":4380}
{"time":"2009-05-11 10:59:54","price":11.51,"volume":4416}
{"time":"2009-05-11 10:59:55","price":11.505,"volume":2600}
{"time":"2009-05-11 10:59:55","price":11.505,"volume":2000}
{"time":"2009-05-11 10:59:55","price":11.505,"volume":1000}
{"time":"2009-05-11 10:59:55","price":11.505,"volume":10000}
{"time":"2009-05-11 10:59:55","price":11.505,"volume":120}
{"time":"2009-05-11 10:59:57","price":11.505,"volume":934}
{"time":"2009-05-11 11:00:03","price":11.51,"volume":1952}
{"time":"2009-05-11 11:00:16","price":11.515,"volume":2000}
{"time":"2009-05-11 11:00:16","price":11.515,"volume":2164}
{"time":"2009-05-11 11:00:16","price":11.515,"volume":5836}
{"time":"2009-05-11 11:00:29","price":11.51,"volume":1000}
{"time":"2009-05-11 11:00:29","price":11.51,"volume":114}
{"time":"2009-05-11 11:00:42","price":11.515,"volume":326}
{"time":"2009-05-11 11:00:44","price":11.51,"volume":6570}
{"time":"2009-05-11 11:00:44","price":11.51,"volume":2000}
{"time":"2009-05-11 11:00:44","price":11.51,"volume":2796}
{"time":"2009-05-11 11:00:44","price":11.51,"volume":1000}
{"time":"2009-05-11 11:00:44","price":11.51,"volume":1000}
{"time":"2009-05-11 11:00:44","price":11.51,"volume":400}
{"time":"2009-05-11 11:00:44","price":11.51,"volume":60}
{"time":"2009-05-11 11:00:47","price":11.51,"volume":13886}
{"time":"2009-05-11 11:00:47","price":11.51,"volume":2000}
{"time":"2009-05-11 11:00:57","price":11.515,"volume":5876}
{"time":"2009-05-11 11:00:58","price":11.51,"volume":18968}
{"time":"2009-05-11 11:01:22","price":11.515,"volume":200}
{"time":"2009-05-11 11:01:36","price":11.515,"volume":5670}
{"time":"2009-05-11 11:01:36","price":11.515,"volume":206}
{"time":"2009-05-11 11:01:45","price":11.515,"volume":2494}
{"time":"2009-05-11 11:01:45","price":11.515,"volume":3108}
{"time":"2009-05-11 11:02:31","price":11.52,"volume":5876}
{"time":"2009-05-11 11:02:31","price":11.52,"volume":3856}
{"time":"2009-05-11 11:02:31","price":11.52,"volume":344}
{"time":"2009-05-11 11:02:31","price":11.52,"volume":2000}
{"time":"2009-05-11 11:02:31","price":11.52,"volume":1600}
{"time":"2009-05-11 11:02:31","price":11.52,"volume":3806}
{"time":"2009-05-11 11:02:38","price":11.52,"volume":3810}
{"time":"2009-05-11 11:02:38","price":11.52,"volume":1982}
{"time":"2009-05-11 11:03:22","price":11.52,"volume":1370}
{"time":"2009-05-11 11:03:23","price":11.525,"volume":216}
{"time":"2009-05-11 11:03:23","price":11.53,"volume":1400}
{"time":"2009-05-11 11:03:23","price":11.53,"volume":1696}
{"time":"2009-05-11 11:03:23","price":11.53,"volume":2000}
{"time":"2009-05-11 11:03:23","price":11.53,"volume":1000}
{"time":"2009-05-11 11:03:23","price":11.53,"volume":6488}
{"time":"2009-05-11 11:03:24","price":11.525,"volume":600}
{"time":"2009-05-11 11:03:24","price":11.525,"volume":1722}
{"time":"2009-05-11 11:03:24","price":11.525,"volume":2702}
{"time":"2009-05-11 11:03:29","price":11.525,"volume":1200}
{"time":"2009-05-11 11:03:35","price":11.525,"volume":1200}
{"time":"2009-05-11 11:03:40","price":11.525,"volume":800}
{"time":"2009-05-11 11:03:41","price":11.525,"volume":1730}
{"time":"2009-05-11 11:04:08","price":11.52,"volume":2890}
{"time":"2009-05-11 11:04:08","price":11.52,"volume":2110}
{"time":"2009-05-11 11:04:40","price":11.52,"volume":100}
{"time":"2009-05-11 11:05:18","price":11.52,"volume":3692}
{"time":"2009-05-11 11:05:18","price":11.52,"volume":2000}
{"time":"2009-05-11 11:05:18","price":11.52,"volume":540}
{"time":"2009-05-11 11:05:21","price":11.52,"volume":6086}
{"time":"2009-05-11 11:05:49","price":11.52,"volume":4800}
{"time":"2009-05-11 11:05:54","price":11.52,"volume":1000}
{"time":"2009-05-11 11:06:49","price":11.525,"volume":5000}
{"time":"2009-05-11 11:06:49","price":11.53,"volume":7800}
{"time":"2009-05-11 11:06:57","price":11.525,"volume":2930}
{"time":"2009-05-11 11:06:57","price":11.525,"volume":1900}
{"time":"2009-05-11 11:06:57","price":11.525,"volume":2390}
{"time":"2009-05-11 11:06:59","price":11.525,"volume":4230}
{"time":"2009-05-11 11:07:22","price":11.53,"volume":5712}
{"time":"2009-05-11 11:07:22","price":11.53,"volume":1000}
{"time":"2009-05-11 11:07:22","price":11.53,"volume":2000}
{"time":"2009-05-11 11:07:22","price":11.53,"volume":7208}
{"time":"2009-05-11 11:07:22","price":11.53,"volume":2964}
{"time":"2009-05-11 11:07:22","price":11.53,"volume":800}
{"time":"2009-05-11 11:07:22","price":11.53,"volume":316}
{"time":"2009-05-11 11:07:28","price":11.53,"volume":400}
{"time":"2009-05-11 11:07:31","price":11.53,"volume":10806}
{"time":"2009-05-11 11:07:31","price":11.53,"volume":2000}
{"time":"2009-05-11 11:07:31","price":11.53,"volume":7600}
{"time":"2009-05-11 11:07:31","price":11.53,"volume":4000}
{"time":"2009-05-11 11:07:31","price":11.53,"volume":4000}
{"time":"2009-05-11 11:07:31","price":11.53,"volume":122}
{"time":"2009-05-11 11:07:31","price":11.53,"volume":4000}
{"time":"2009-05-11 11:07:31","price":11.53,"volume":1260}
{"time":"2009-05-11 11:07:31","price":11.53,"volume":2740}
{"time":"2009-05-11 11:07:33","price":11.53,"volume":4000}
{"time":"2009-05-11 11:07:33","price":11.53,"volume":8790}
{"time":"2009-05-11 11:07:33","price":11.53,"volume":3088}
{"time":"2009-05-11 11:07:33","price":11.53,"volume":2000}
{"time":"2009-05-11 11:07:33","price":11.53,"volume":344}
{"time":"2009-05-11 11:07:33","price":11.53,"volume":13658}
{"time":"2009-05-11 11:07:33","price":11.53,"volume":344}
{"time":"2009-05-11 11:07:33","price":11.535,"volume":412}
{"time":"2009-05-11 11:07:34","price":11.53,"volume":4000}
{"time":"2009-05-11 11:07:34","price":11.53,"volume":3514}
{"time":"2009-05-11 11:07:34","price":11.53,"volume":3104}
{"time":"2009-05-11 11:07:36","price":11.53,"volume":896}
{"time":"2009-05-11 11:07:36","price":11.53,"volume":1504}
{"time":"2009-05-11 11:07:36","price":11.53,"volume":1128}
{"time":"2009-05-11 11:07:44","price":11.525,"volume":2000}
{"time":"2009-05-11 11:07:44","price":11.525,"volume":4000}
{"time":"2009-05-11 11:07:44","price":11.525,"volume":1000}
{"time":"2009-05-11 11:07:44","price":11.525,"volume":6886}
{"time":"2009-05-11 11:07:44","price":11.525,"volume":3248}
{"time":"2009-05-11 11:07:45","price":11.525,"volume":16572}
{"time":"2009-05-11 11:09:19","price":11.52,"volume":8}
{"time":"2009-05-11 11:09:41","price":11.53,"volume":2820}
{"time":"2009-05-11 11:09:41","price":11.53,"volume":4604}
{"time":"2009-05-11 11:09:41","price":11.53,"volume":3850}
{"time":"2009-05-11 11:09:41","price":11.53,"volume":1400}
{"time":"2009-05-11 11:09:41","price":11.53,"volume":486}
{"time":"2009-05-11 11:09:41","price":11.53,"volume":2000}
{"time":"2009-05-11 11:09:41","price":11.535,"volume":1588}
{"time":"2009-05-11 11:09:41","price":11.535,"volume":5502}
{"time":"2009-05-11 11:09:41","price":11.535,"volume":4194}
{"time":"2009-05-11 11:09:41","price":11.535,"volume":304}
{"time":"2009-05-11 11:09:41","price":11.54,"volume":2000}
{"time":"2009-05-11 11:09:41","price":11.54,"volume":1000}
{"time":"2009-05-11 11:09:41","price":11.54,"volume":4000}
{"time":"2009-05-11 11:09:42","price":11.54,"volume":200}
{"time":"2009-05-11 11:09:42","price":11.54,"volume":5296}
{"time":"2009-05-11 11:09:42","price":11.54,"volume":6062}
{"time":"2009-05-11 11:09:42","price":11.54,"volume":2900}
{"time":"2009-05-11 11:09:43","price":11.54,"volume":10000}
{"time":"2009-05-11 11:09:49","price":11.54,"volume":2000}
{"time":"2009-05-11 11:10:04","price":11.54,"volume":4612}
{"time":"2009-05-11 11:10:05","price":11.54,"volume":5388}
{"time":"2009-05-11 11:10:34","price":11.545,"volume":1000}
{"time":"2009-05-11 11:10:34","price":11.545,"volume":1816}
{"time":"2009-05-11 11:10:53","price":11.54,"volume":12258}
{"time":"2009-05-11 11:10:53","price":11.54,"volume":398}
{"time":"2009-05-11 11:10:53","price":11.54,"volume":10000}
{"time":"2009-05-11 11:10:55","price":11.54,"volume":200}
{"time":"2009-05-11 11:11:35","price":11.55,"volume":10000}
{"time":"2009-05-11 11:11:35","price":11.55,"volume":4000}
{"time":"2009-05-11 11:11:35","price":11.55,"volume":2402}
{"time":"2009-05-11 11:11:35","price":11.55,"volume":860}
{"time":"2009-05-11 11:11:35","price":11.55,"volume":198}
{"time":"2009-05-11 11:11:35","price":11.55,"volume":10000}
{"time":"2009-05-11 11:11:35","price":11.55,"volume":10000}
{"time":"2009-05-11 11:11:35","price":11.55,"volume":366}
{"time":"2009-05-11 11:11:36","price":11.55,"volume":3520}
{"time":"2009-05-11 11:11:37","price":11.545,"volume":30}
{"time":"2009-05-11 11:11:39","price":11.55,"volume":3104}
{"time":"2009-05-11 11:11:39","price":11.55,"volume":6896}
{"time":"2009-05-11 11:11:41","price":11.555,"volume":874}
{"time":"2009-05-11 11:11:41","price":11.555,"volume":126}
{"time":"2009-05-11 11:11:55","price":11.55,"volume":380}
{"time":"2009-05-11 11:11:58","price":11.55,"volume":2000}
{"time":"2009-05-11 11:12:37","price":11.55,"volume":820}
{"time":"2009-05-11 11:12:39","price":11.55,"volume":278}
{"time":"2009-05-11 11:12:40","price":11.55,"volume":222}
{"time":"2009-05-11 11:12:40","price":11.55,"volume":1778}
{"time":"2009-05-11 11:12:51","price":11.55,"volume":2724}
{"time":"2009-05-11 11:12:51","price":11.55,"volume":10000}
{"time":"2009-05-11 11:12:51","price":11.55,"volume":2500}
{"time":"2009-05-11 11:12:51","price":11.55,"volume":17140}
{"time":"2009-05-11 11:12:51","price":11.55,"volume":2000}
{"time":"2009-05-11 11:12:51","price":11.55,"volume":5508}
{"time":"2009-05-11 11:12:51","price":11.555,"volume":6000}
{"time":"2009-05-11 11:12:53","price":11.555,"volume":4000}
{"time":"2009-05-11 11:13:04","price":11.55,"volume":1300}
{"time":"2009-05-11 11:13:13","price":11.56,"volume":400}
{"time":"2009-05-11 11:13:29","price":11.55,"volume":700}
{"time":"2009-05-11 11:13:29","price":11.55,"volume":6182}
{"time":"2009-05-11 11:13:29","price":11.55,"volume":7714}
{"time":"2009-05-11 11:13:29","price":11.555,"volume":600}
{"time":"2009-05-11 11:13:51","price":11.55,"volume":4188}
{"time":"2009-05-11 11:13:51","price":11.55,"volume":5086}
{"time":"2009-05-11 11:13:51","price":11.55,"volume":1206}
{"time":"2009-05-11 11:13:51","price":11.55,"volume":1000}
{"time":"2009-05-11 11:13:51","price":11.55,"volume":1300}
{"time":"2009-05-11 11:13:51","price":11.55,"volume":4758}
{"time":"2009-05-11 11:13:51","price":11.55,"volume":2000}
{"time":"2009-05-11 11:13:51","price":11.55,"volume":2440}
{"time":"2009-05-11 11:13:52","price":11.55,"volume":498}
{"time":"2009-05-11 11:14:02","price":11.545,"volume":3142}
{"time":"2009-05-11 11:14:02","price":11.545,"volume":400}
{"time":"2009-05-11 11:14:02","price":11.545,"volume":2000}
{"time":"2009-05-11 11:14:02","price":11.545,"volume":6222}
{"time":"2009-05-11 11:14:02","price":11.545,"volume":4758}
{"time":"2009-05-11 11:14:02","price":11.545,"volume":400}
{"time":"2009-05-11 11:14:02","price":11.545,"volume":2400}
{"time":"2009-05-11 11:14:02","price":11.545,"volume":1382}
{"time":"2009-05-11 11:14:02","price":11.545,"volume":1018}
{"time":"2009-05-11 11:14:02","price":11.545,"volume":68}
{"time":"2009-05-11 11:14:04","price":11.545,"volume":20}
{"time":"2009-05-11 11:14:05","price":11.545,"volume":2312}
{"time":"2009-05-11 11:14:05","price":11.545,"volume":828}
{"time":"2009-05-11 11:14:07","price":11.545,"volume":2400}
{"time":"2009-05-11 11:14:08","price":11.545,"volume":2400}
{"time":"2009-05-11 11:14:08","price":11.545,"volume":7600}
{"time":"2009-05-11 11:14:08","price":11.545,"volume":2400}
{"time":"2009-05-11 11:14:09","price":11.545,"volume":2400}
{"time":"2009-05-11 11:14:09","price":11.545,"volume":1796}
{"time":"2009-05-11 11:14:10","price":11.545,"volume":2400}
{"time":"2009-05-11 11:14:11","price":11.545,"volume":2400}
{"time":"2009-05-11 11:14:11","price":11.545,"volume":2082}
{"time":"2009-05-11 11:14:11","price":11.55,"volume":2114}
{"time":"2009-05-11 11:14:14","price":11.55,"volume":7886}
{"time":"2009-05-11 11:14:14","price":11.55,"volume":2000}
{"time":"2009-05-11 11:14:14","price":11.55,"volume":2000}
{"time":"2009-05-11 11:14:16","price":11.555,"volume":150}
{"time":"2009-05-11 11:14:17","price":11.555,"volume":1712}
{"time":"2009-05-11 11:14:58","price":11.55,"volume":306}
{"time":"2009-05-11 11:15:21","price":11.55,"volume":1294}
{"time":"2009-05-11 11:15:23","price":11.555,"volume":10000}
{"time":"2009-05-11 11:15:23","price":11.555,"volume":2000}
{"time":"2009-05-11 11:15:32","price":11.555,"volume":4180}
{"time":"2009-05-11 11:15:32","price":11.555,"volume":6202}
{"time":"2009-05-11 11:16:40","price":11.56,"volume":19600}
{"time":"2009-05-11 11:16:40","price":11.56,"volume":2000}
{"time":"2009-05-11 11:16:40","price":11.56,"volume":1000}
{"time":"2009-05-11 11:16:40","price":11.56,"volume":7800}
{"time":"2009-05-11 11:16:40","price":11.56,"volume":3400}
{"time":"2009-05-11 11:16:40","price":11.56,"volume":3400}
{"time":"2009-05-11 11:16:40","price":11.56,"volume":2400}
{"time":"2009-05-11 11:16:40","price":11.56,"volume":2804}
{"time":"2009-05-11 11:16:40","price":11.56,"volume":996}
{"time":"2009-05-11 11:16:40","price":11.56,"volume":1370}
{"time":"2009-05-11 11:16:40","price":11.56,"volume":1834}
{"time":"2009-05-11 11:16:40","price":11.56,"volume":3800}
{"time":"2009-05-11 11:16:41","price":11.56,"volume":384}
{"time":"2009-05-11 11:16:41","price":11.56,"volume":2548}
{"time":"2009-05-11 11:16:43","price":11.56,"volume":10252}
{"time":"2009-05-11 11:16:43","price":11.56,"volume":6000}
{"time":"2009-05-11 11:16:43","price":11.56,"volume":6200}
{"time":"2009-05-11 11:16:43","price":11.56,"volume":20000}
{"time":"2009-05-11 11:16:43","price":11.56,"volume":4596}
{"time":"2009-05-11 11:16:43","price":11.56,"volume":162}
{"time":"2009-05-11 11:16:43","price":11.56,"volume":726}
{"time":"2009-05-11 11:16:54","price":11.565,"volume":10000}
{"time":"2009-05-11 11:16:54","price":11.565,"volume":20000}
{"time":"2009-05-11 11:16:54","price":11.565,"volume":1322}
{"time":"2009-05-11 11:16:54","price":11.565,"volume":48}
{"time":"2009-05-11 11:16:54","price":11.565,"volume":1956}
{"time":"2009-05-11 11:16:57","price":11.57,"volume":10000}
{"time":"2009-05-11 11:16:57","price":11.57,"volume":20000}
{"time":"2009-05-11 11:16:57","price":11.57,"volume":10000}
{"time":"2009-05-11 11:16:57","price":11.57,"volume":1958}
{"time":"2009-05-11 11:16:57","price":11.57,"volume":250}
{"time":"2009-05-11 11:16:57","price":11.57,"volume":3000}
{"time":"2009-05-11 11:16:57","price":11.57,"volume":1134}
{"time":"2009-05-11 11:16:59","price":11.57,"volume":3658}
{"time":"2009-05-11 11:16:59","price":11.57,"volume":3028}
{"time":"2009-05-11 11:16:59","price":11.57,"volume":3314}
{"time":"2009-05-11 11:17:00","price":11.575,"volume":6344}
{"time":"2009-05-11 11:17:00","price":11.575,"volume":3000}
{"time":"2009-05-11 11:17:00","price":11.575,"volume":506}
{"time":"2009-05-11 11:17:00","price":11.575,"volume":5398}
{"time":"2009-05-11 11:17:00","price":11.575,"volume":3000}
{"time":"2009-05-11 11:17:05","price":11.575,"volume":1410}
{"time":"2009-05-11 11:17:05","price":11.575,"volume":342}
{"time":"2009-05-11 11:17:05","price":11.575,"volume":1658}
{"time":"2009-05-11 11:17:05","price":11.575,"volume":258}
{"time":"2009-05-11 11:17:05","price":11.575,"volume":218}
{"time":"2009-05-11 11:17:05","price":11.575,"volume":1524}
{"time":"2009-05-11 11:17:05","price":11.575,"volume":8476}
{"time":"2009-05-11 11:17:15","price":11.58,"volume":1000}
{"time":"2009-05-11 11:17:17","price":11.58,"volume":39000}
{"time":"2009-05-11 11:17:17","price":11.58,"volume":2000}
{"time":"2009-05-11 11:17:17","price":11.58,"volume":600}
{"time":"2009-05-11 11:17:17","price":11.58,"volume":2000}
{"time":"2009-05-11 11:17:17","price":11.58,"volume":3796}
{"time":"2009-05-11 11:17:17","price":11.58,"volume":2604}
{"time":"2009-05-11 11:17:17","price":11.58,"volume":1936}
{"time":"2009-05-11 11:17:19","price":11.58,"volume":5460}
{"time":"2009-05-11 11:17:19","price":11.58,"volume":1868}
{"time":"2009-05-11 11:17:19","price":11.58,"volume":672}
{"time":"2009-05-11 11:17:20","price":11.58,"volume":4000}
{"time":"2009-05-11 11:17:23","price":11.58,"volume":1366}
{"time":"2009-05-11 11:17:23","price":11.585,"volume":1656}
{"time":"2009-05-11 11:17:23","price":11.585,"volume":1920}
{"time":"2009-05-11 11:17:23","price":11.585,"volume":1424}
{"time":"2009-05-11 11:17:23","price":11.585,"volume":656}
{"time":"2009-05-11 11:17:24","price":11.58,"volume":3014}
{"time":"2009-05-11 11:17:28","price":11.575,"volume":2000}
{"time":"2009-05-11 11:17:28","price":11.575,"volume":5582}
{"time":"2009-05-11 11:17:28","price":11.575,"volume":2000}
{"time":"2009-05-11 11:17:28","price":11.57,"volume":1528}
{"time":"2009-05-11 11:17:28","price":11.57,"volume":7076}
{"time":"2009-05-11 11:17:28","price":11.57,"volume":5864}
{"time":"2009-05-11 11:17:28","price":11.57,"volume":2918}
{"time":"2009-05-11 11:17:29","price":11.57,"volume":22}
{"time":"2009-05-11 11:17:29","price":11.57,"volume":4790}
{"time":"2009-05-11 11:17:32","price":11.57,"volume":3104}
{"time":"2009-05-11 11:17:46","price":11.57,"volume":9042}
{"time":"2009-05-11 11:17:47","price":11.57,"volume":10000}
{"time":"2009-05-11 11:17:51","price":11.575,"volume":10000}
{"time":"2009-05-11 11:17:51","price":11.575,"volume":500}
{"time":"2009-05-11 11:17:51","price":11.58,"volume":2000}
{"time":"2009-05-11 11:17:51","price":11.58,"volume":10000}
{"time":"2009-05-11 11:17:51","price":11.58,"volume":1000}
{"time":"2009-05-11 11:17:51","price":11.58,"volume":10000}
{"time":"2009-05-11 11:17:51","price":11.58,"volume":3460}
{"time":"2009-05-11 11:17:51","price":11.58,"volume":3800}
{"time":"2009-05-11 11:17:51","price":11.575,"volume":2804}
{"time":"2009-05-11 11:17:51","price":11.575,"volume":2000}
{"time":"2009-05-11 11:17:51","price":11.57,"volume":2596}
{"time":"2009-05-11 11:17:51","price":11.58,"volume":6806}
{"time":"2009-05-11 11:17:51","price":11.58,"volume":6974}
{"time":"2009-05-11 11:17:51","price":11.58,"volume":2000}
{"time":"2009-05-11 11:17:51","price":11.58,"volume":2000}
{"time":"2009-05-11 11:17:51","price":11.58,"volume":200}
{"time":"2009-05-11 11:17:52","price":11.58,"volume":1314}
{"time":"2009-05-11 11:17:52","price":11.575,"volume":1886}
{"time":"2009-05-11 11:17:54","price":11.58,"volume":10000}
{"time":"2009-05-11 11:17:57","price":11.585,"volume":544}
{"time":"2009-05-11 11:17:57","price":11.585,"volume":1000}
{"time":"2009-05-11 11:17:57","price":11.585,"volume":7052}
{"time":"2009-05-11 11:17:57","price":11.585,"volume":648}
{"time":"2009-05-11 11:17:57","price":11.585,"volume":2000}
{"time":"2009-05-11 11:17:57","price":11.585,"volume":10000}
{"time":"2009-05-11 11:17:57","price":11.585,"volume":10000}
{"time":"2009-05-11 11:17:59","price":11.585,"volume":13906}
{"time":"2009-05-11 11:18:00","price":11.585,"volume":29802}
{"time":"2009-05-11 11:18:00","price":11.585,"volume":17496}
{"time":"2009-05-11 11:18:00","price":11.585,"volume":6726}
{"time":"2009-05-11 11:18:00","price":11.585,"volume":11524}
{"time":"2009-05-11 11:18:00","price":11.585,"volume":1420}
{"time":"2009-05-11 11:18:00","price":11.58,"volume":10786}
{"time":"2009-05-11 11:18:03","price":11.575,"volume":10000}
{"time":"2009-05-11 11:18:15","price":11.58,"volume":2000}
{"time":"2009-05-11 11:18:15","price":11.58,"volume":5544}
{"time":"2009-05-11 11:18:15","price":11.58,"volume":2000}
{"time":"2009-05-11 11:18:15","price":11.58,"volume":456}
{"time":"2009-05-11 11:18:25","price":11.58,"volume":360}
{"time":"2009-05-11 11:18:50","price":11.58,"volume":1702}
{"time":"2009-05-11 11:18:50","price":11.58,"volume":2184}
{"time":"2009-05-11 11:18:50","price":11.58,"volume":702}
{"time":"2009-05-11 11:18:58","price":11.58,"volume":1842}
{"time":"2009-05-11 11:18:58","price":11.58,"volume":4000}
{"time":"2009-05-11 11:18:58","price":11.58,"volume":708}
{"time":"2009-05-11 11:18:58","price":11.58,"volume":260}
{"time":"2009-05-11 11:19:39","price":11.58,"volume":252}
{"time":"2009-05-11 11:19:39","price":11.58,"volume":1000}
{"time":"2009-05-11 11:19:39","price":11.58,"volume":8748}
{"time":"2009-05-11 11:19:58","price":11.575,"volume":10000}
{"time":"2009-05-11 11:19:58","price":11.575,"volume":2000}
{"time":"2009-05-11 11:19:58","price":11.575,"volume":1000}
{"time":"2009-05-11 11:19:58","price":11.575,"volume":8154}
{"time":"2009-05-11 11:19:58","price":11.575,"volume":118}
{"time":"2009-05-11 11:19:58","price":11.575,"volume":1680}
{"time":"2009-05-11 11:19:58","price":11.575,"volume":724}
{"time":"2009-05-11 11:19:58","price":11.58,"volume":828}
{"time":"2009-05-11 11:19:58","price":11.58,"volume":1000}
{"time":"2009-05-11 11:19:58","price":11.58,"volume":230}
{"time":"2009-05-11 11:19:58","price":11.58,"volume":8592}
{"time":"2009-05-11 11:19:58","price":11.58,"volume":2150}
{"time":"2009-05-11 11:20:00","price":11.575,"volume":6044}
{"time":"2009-05-11 11:20:13","price":11.57,"volume":2000}
{"time":"2009-05-11 11:20:24","price":11.57,"volume":10000}
{"time":"2009-05-11 11:20:24","price":11.57,"volume":1200}
{"time":"2009-05-11 11:20:35","price":11.57,"volume":600}
{"time":"2009-05-11 11:20:35","price":11.57,"volume":1600}
{"time":"2009-05-11 11:20:35","price":11.57,"volume":40}
{"time":"2009-05-11 11:20:57","price":11.57,"volume":364}
{"time":"2009-05-11 11:21:00","price":11.57,"volume":8480}
{"time":"2009-05-11 11:21:02","price":11.57,"volume":3378}
{"time":"2009-05-11 11:21:03","price":11.57,"volume":42}
{"time":"2009-05-11 11:21:04","price":11.57,"volume":900}
{"time":"2009-05-11 11:21:04","price":11.57,"volume":40}
{"time":"2009-05-11 11:21:04","price":11.57,"volume":4000}
{"time":"2009-05-11 11:21:04","price":11.57,"volume":3060}
{"time":"2009-05-11 11:21:38","price":11.57,"volume":600}
{"time":"2009-05-11 11:21:41","price":11.57,"volume":400}
{"time":"2009-05-11 11:21:43","price":11.57,"volume":286}
{"time":"2009-05-11 11:21:50","price":11.57,"volume":286}
{"time":"2009-05-11 11:21:57","price":11.57,"volume":256}
{"time":"2009-05-11 11:22:09","price":11.57,"volume":2864}
{"time":"2009-05-11 11:22:09","price":11.57,"volume":2000}
{"time":"2009-05-11 11:22:09","price":11.57,"volume":12210}
{"time":"2009-05-11 11:22:10","price":11.57,"volume":3660}
{"time":"2009-05-11 11:22:17","price":11.57,"volume":3800}
{"time":"2009-05-11 11:22:17","price":11.57,"volume":1594}
{"time":"2009-05-11 11:22:28","price":11.575,"volume":1074}
{"time":"2009-05-11 11:22:28","price":11.575,"volume":286}
{"time":"2009-05-11 11:22:28","price":11.575,"volume":286}
{"time":"2009-05-11 11:22:28","price":11.575,"volume":3052}
{"time":"2009-05-11 11:22:28","price":11.575,"volume":8622}
{"time":"2009-05-11 11:22:28","price":11.575,"volume":2000}
{"time":"2009-05-11 11:22:28","price":11.575,"volume":12472}
{"time":"2009-05-11 11:22:36","price":11.575,"volume":632}
{"time":"2009-05-11 11:22:44","price":11.58,"volume":1000}
{"time":"2009-05-11 11:22:44","price":11.58,"volume":500}
{"time":"2009-05-11 11:22:44","price":11.58,"volume":1932}
{"time":"2009-05-11 11:22:44","price":11.58,"volume":2800}
{"time":"2009-05-11 11:22:45","price":11.58,"volume":1280}
{"time":"2009-05-11 11:22:45","price":11.58,"volume":19966}
{"time":"2009-05-11 11:22:49","price":11.575,"volume":400}
{"time":"2009-05-11 11:23:21","price":11.58,"volume":96}
{"time":"2009-05-11 11:23:21","price":11.58,"volume":1904}
{"time":"2009-05-11 11:23:45","price":11.575,"volume":4172}
{"time":"2009-05-11 11:24:13","price":11.575,"volume":2000}
{"time":"2009-05-11 11:24:15","price":11.575,"volume":6024}
{"time":"2009-05-11 11:24:15","price":11.57,"volume":1000}
{"time":"2009-05-11 11:24:15","price":11.57,"volume":1000}
{"time":"2009-05-11 11:24:15","price":11.57,"volume":428}
{"time":"2009-05-11 11:24:15","price":11.57,"volume":2698}
{"time":"2009-05-11 11:24:15","price":11.57,"volume":2000}
{"time":"2009-05-11 11:24:15","price":11.57,"volume":550}
{"time":"2009-05-11 11:24:15","price":11.57,"volume":1450}
{"time":"2009-05-11 11:24:15","price":11.57,"volume":600}
{"time":"2009-05-11 11:24:15","price":11.57,"volume":1400}
{"time":"2009-05-11 11:24:15","price":11.57,"volume":600}
{"time":"2009-05-11 11:24:15","price":11.57,"volume":3524}
{"time":"2009-05-11 11:24:17","price":11.57,"volume":2902}
{"time":"2009-05-11 11:24:17","price":11.57,"volume":1224}
{"time":"2009-05-11 11:24:22","price":11.57,"volume":4572}
{"time":"2009-05-11 11:24:22","price":11.57,"volume":526}
{"time":"2009-05-11 11:24:22","price":11.57,"volume":1038}
{"time":"2009-05-11 11:24:22","price":11.57,"volume":2640}
{"time":"2009-05-11 11:24:22","price":11.57,"volume":276}
{"time":"2009-05-11 11:24:22","price":11.575,"volume":10000}
{"time":"2009-05-11 11:24:22","price":11.58,"volume":1228}
{"time":"2009-05-11 11:24:22","price":11.58,"volume":2000}
{"time":"2009-05-11 11:24:22","price":11.58,"volume":10000}
{"time":"2009-05-11 11:24:22","price":11.58,"volume":1032}
{"time":"2009-05-11 11:24:22","price":11.58,"volume":3002}
{"time":"2009-05-11 11:24:22","price":11.58,"volume":2000}
{"time":"2009-05-11 11:24:22","price":11.58,"volume":2000}
{"time":"2009-05-11 11:24:22","price":11.58,"volume":4000}
{"time":"2009-05-11 11:24:22","price":11.58,"volume":4000}
{"time":"2009-05-11 11:24:22","price":11.58,"volume":4000}
{"time":"2009-05-11 11:24:22","price":11.58,"volume":1000}
{"time":"2009-05-11 11:24:22","price":11.58,"volume":3000}
{"time":"2009-05-11 11:24:22","price":11.58,"volume":2000}
{"time":"2009-05-11 11:24:22","price":11.58,"volume":10000}
{"time":"2009-05-11 11:24:22","price":11.585,"volume":10000}
{"time":"2009-05-11 11:24:22","price":11.585,"volume":10000}
{"time":"2009-05-11 11:24:22","price":11.585,"volume":10000}
{"time":"2009-05-11 11:24:22","price":11.585,"volume":16538}
{"time":"2009-05-11 11:24:22","price":11.585,"volume":4000}
{"time":"2009-05-11 11:24:22","price":11.585,"volume":4000}
{"time":"2009-05-11 11:24:22","price":11.585,"volume":2000}
{"time":"2009-05-11 11:24:22","price":11.585,"volume":3000}
{"time":"2009-05-11 11:24:22","price":11.585,"volume":3000}
{"time":"2009-05-11 11:24:22","price":11.585,"volume":13000}
{"time":"2009-05-11 11:24:22","price":11.585,"volume":13000}
{"time":"2009-05-11 11:24:22","price":11.585,"volume":5000}
{"time":"2009-05-11 11:24:22","price":11.585,"volume":11888}
{"time":"2009-05-11 11:24:22","price":11.585,"volume":1086}
{"time":"2009-05-11 11:24:22","price":11.585,"volume":2664}
{"time":"2009-05-11 11:24:22","price":11.585,"volume":406}
{"time":"2009-05-11 11:24:22","price":11.585,"volume":176}
{"time":"2009-05-11 11:24:22","price":11.585,"volume":1340}
{"time":"2009-05-11 11:24:22","price":11.585,"volume":442}
{"time":"2009-05-11 11:24:22","price":11.585,"volume":254}
{"time":"2009-05-11 11:24:23","price":11.585,"volume":182}
{"time":"2009-05-11 11:24:23","price":11.585,"volume":1818}
{"time":"2009-05-11 11:24:28","price":11.585,"volume":10000}
{"time":"2009-05-11 11:24:28","price":11.585,"volume":2000}
{"time":"2009-05-11 11:24:28","price":11.585,"volume":6354}
{"time":"2009-05-11 11:24:29","price":11.585,"volume":3034}
{"time":"2009-05-11 11:24:29","price":11.59,"volume":1162}
{"time":"2009-05-11 11:24:29","price":11.59,"volume":2980}
{"time":"2009-05-11 11:24:29","price":11.59,"volume":3862}
{"time":"2009-05-11 11:24:30","price":11.59,"volume":2000}
{"time":"2009-05-11 11:24:30","price":11.59,"volume":8938}
{"time":"2009-05-11 11:24:30","price":11.59,"volume":640}
{"time":"2009-05-11 11:24:30","price":11.59,"volume":1968}
{"time":"2009-05-11 11:24:31","price":11.585,"volume":1000}
{"time":"2009-05-11 11:24:31","price":11.585,"volume":1000}
{"time":"2009-05-11 11:24:31","price":11.585,"volume":1000}
{"time":"2009-05-11 11:24:31","price":11.585,"volume":1000}
{"time":"2009-05-11 11:24:31","price":11.585,"volume":11500}
{"time":"2009-05-11 11:24:31","price":11.585,"volume":2748}
{"time":"2009-05-11 11:24:31","price":11.585,"volume":5422}
{"time":"2009-05-11 11:24:31","price":11.585,"volume":26}
{"time":"2009-05-11 11:24:31","price":11.585,"volume":1974}
{"time":"2009-05-11 11:24:31","price":11.585,"volume":5448}
{"time":"2009-05-11 11:24:31","price":11.58,"volume":2000}
{"time":"2009-05-11 11:24:31","price":11.58,"volume":10000}
{"time":"2009-05-11 11:24:31","price":11.58,"volume":1000}
{"time":"2009-05-11 11:24:32","price":11.58,"volume":436}
{"time":"2009-05-11 11:24:32","price":11.585,"volume":2000}
{"time":"2009-05-11 11:24:32","price":11.585,"volume":3446}
{"time":"2009-05-11 11:24:32","price":11.585,"volume":12572}
{"time":"2009-05-11 11:24:32","price":11.585,"volume":2934}
{"time":"2009-05-11 11:24:32","price":11.585,"volume":18018}
{"time":"2009-05-11 11:24:33","price":11.585,"volume":2934}
{"time":"2009-05-11 11:24:33","price":11.585,"volume":3076}
{"time":"2009-05-11 11:24:34","price":11.585,"volume":1200}
{"time":"2009-05-11 11:24:35","price":11.585,"volume":2400}
{"time":"2009-05-11 11:24:39","price":11.585,"volume":7848}
{"time":"2009-05-11 11:24:57","price":11.585,"volume":4000}
{"time":"2009-05-11 11:24:57","price":11.585,"volume":392}
{"time":"2009-05-11 11:25:14","price":11.585,"volume":20000}
{"time":"2009-05-11 11:25:14","price":11.585,"volume":3050}
{"time":"2009-05-11 11:25:14","price":11.585,"volume":506}
{"time":"2009-05-11 11:25:50","price":11.59,"volume":200}
{"time":"2009-05-11 11:25:53","price":11.585,"volume":10000}
{"time":"2009-05-11 11:25:53","price":11.59,"volume":2800}
{"time":"2009-05-11 11:26:05","price":11.585,"volume":174}
{"time":"2009-05-11 11:26:05","price":11.585,"volume":218}
{"time":"2009-05-11 11:26:08","price":11.585,"volume":194}
{"time":"2009-05-11 11:26:11","price":11.585,"volume":206}
{"time":"2009-05-11 11:26:12","price":11.585,"volume":222}
{"time":"2009-05-11 11:26:13","price":11.585,"volume":230}
{"time":"2009-05-11 11:26:38","price":11.585,"volume":10000}
{"time":"2009-05-11 11:26:39","price":11.585,"volume":452}
{"time":"2009-05-11 11:26:39","price":11.585,"volume":4680}
{"time":"2009-05-11 11:26:40","price":11.585,"volume":452}
{"time":"2009-05-11 11:26:40","price":11.585,"volume":4680}
{"time":"2009-05-11 11:26:45","price":11.585,"volume":7000}
{"time":"2009-05-11 11:26:46","price":11.585,"volume":400}
{"time":"2009-05-11 11:26:46","price":11.585,"volume":7000}
{"time":"2009-05-11 11:26:46","price":11.585,"volume":3600}
{"time":"2009-05-11 11:26:50","price":11.585,"volume":40000}
{"time":"2009-05-11 11:26:55","price":11.58,"volume":2000}
{"time":"2009-05-11 11:26:55","price":11.58,"volume":356}
{"time":"2009-05-11 11:26:55","price":11.58,"volume":1818}
{"time":"2009-05-11 11:26:55","price":11.58,"volume":5826}
{"time":"2009-05-11 11:26:55","price":11.58,"volume":2476}
{"time":"2009-05-11 11:26:55","price":11.58,"volume":5924}
{"time":"2009-05-11 11:26:55","price":11.58,"volume":2476}
{"time":"2009-05-11 11:26:55","price":11.58,"volume":902}
{"time":"2009-05-11 11:26:55","price":11.58,"volume":1574}
{"time":"2009-05-11 11:26:55","price":11.58,"volume":962}
{"time":"2009-05-11 11:26:56","price":11.585,"volume":1278}
{"time":"2009-05-11 11:26:58","price":11.585,"volume":20000}
{"time":"2009-05-11 11:26:58","price":11.59,"volume":5032}
{"time":"2009-05-11 11:26:58","price":11.59,"volume":11110}
{"time":"2009-05-11 11:26:58","price":11.59,"volume":10000}
{"time":"2009-05-11 11:26:58","price":11.59,"volume":2000}
{"time":"2009-05-11 11:26:58","price":11.59,"volume":10000}
{"time":"2009-05-11 11:26:58","price":11.59,"volume":2000}
{"time":"2009-05-11 11:26:58","price":11.59,"volume":5186}
{"time":"2009-05-11 11:26:58","price":11.59,"volume":16918}
{"time":"2009-05-11 11:26:58","price":11.59,"volume":2800}
{"time":"2009-05-11 11:26:58","price":11.59,"volume":2200}
{"time":"2009-05-11 11:26:58","price":11.59,"volume":1000}
{"time":"2009-05-11 11:27:05","price":11.585,"volume":10000}
{"time":"2009-05-11 11:27:05","price":11.585,"volume":4244}
{"time":"2009-05-11 11:27:26","price":11.585,"volume":14770}
{"time":"2009-05-11 11:27:26","price":11.585,"volume":2580}
{"time":"2009-05-11 11:27:26","price":11.585,"volume":3420}
{"time":"2009-05-11 11:27:31","price":11.585,"volume":1606}
{"time":"2009-05-11 11:27:31","price":11.585,"volume":394}
{"time":"2009-05-11 11:27:37","price":11.585,"volume":13356}
{"time":"2009-05-11 11:27:51","price":11.585,"volume":5000}
{"time":"2009-05-11 11:27:51","price":11.585,"volume":1644}
{"time":"2009-05-11 11:27:51","price":11.585,"volume":1460}
{"time":"2009-05-11 11:27:51","price":11.585,"volume":540}
{"time":"2009-05-11 11:27:51","price":11.585,"volume":2000}
{"time":"2009-05-11 11:27:51","price":11.585,"volume":1460}
{"time":"2009-05-11 11:27:52","price":11.585,"volume":12644}
{"time":"2009-05-11 11:28:08","price":11.58,"volume":4962}
{"time":"2009-05-11 11:28:08","price":11.58,"volume":902}
{"time":"2009-05-11 11:28:08","price":11.58,"volume":962}
{"time":"2009-05-11 11:28:08","price":11.58,"volume":1574}
{"time":"2009-05-11 11:28:08","price":11.58,"volume":10000}
{"time":"2009-05-11 11:28:08","price":11.58,"volume":3000}
{"time":"2009-05-11 11:28:08","price":11.58,"volume":4000}
{"time":"2009-05-11 11:28:08","price":11.58,"volume":3066}
{"time":"2009-05-11 11:28:08","price":11.58,"volume":12800}
{"time":"2009-05-11 11:28:08","price":11.58,"volume":6000}
{"time":"2009-05-11 11:28:08","price":11.58,"volume":1574}
{"time":"2009-05-11 11:28:08","price":11.58,"volume":902}
{"time":"2009-05-11 11:28:08","price":11.58,"volume":10258}
{"time":"2009-05-11 11:28:11","price":11.58,"volume":1000}
{"time":"2009-05-11 11:28:11","price":11.58,"volume":1052}
{"time":"2009-05-11 11:28:24","price":11.585,"volume":10000}
{"time":"2009-05-11 11:28:24","price":11.585,"volume":226}
{"time":"2009-05-11 11:28:24","price":11.585,"volume":602}
{"time":"2009-05-11 11:28:25","price":11.58,"volume":20000}
{"time":"2009-05-11 11:28:25","price":11.58,"volume":2000}
{"time":"2009-05-11 11:28:26","price":11.58,"volume":16576}
{"time":"2009-05-11 11:28:26","price":11.58,"volume":3424}
{"time":"2009-05-11 11:28:26","price":11.58,"volume":576}
{"time":"2009-05-11 11:28:29","price":11.58,"volume":10000}
{"time":"2009-05-11 11:28:29","price":11.58,"volume":10000}
{"time":"2009-05-11 11:28:46","price":11.575,"volume":3800}
{"time":"2009-05-11 11:28:46","price":11.575,"volume":2000}
{"time":"2009-05-11 11:28:46","price":11.575,"volume":1000}
{"time":"2009-05-11 11:28:46","price":11.575,"volume":1000}
{"time":"2009-05-11 11:28:46","price":11.575,"volume":3800}
{"time":"2009-05-11 11:28:46","price":11.575,"volume":1000}
{"time":"2009-05-11 11:28:46","price":11.575,"volume":2960}
{"time":"2009-05-11 11:28:46","price":11.575,"volume":2400}
{"time":"2009-05-11 11:28:46","price":11.575,"volume":3000}
{"time":"2009-05-11 11:28:46","price":11.575,"volume":17000}
{"time":"2009-05-11 11:28:46","price":11.575,"volume":2040}
{"time":"2009-05-11 11:29:11","price":11.575,"volume":1600}
{"time":"2009-05-11 11:29:26","price":11.57,"volume":2500}
{"time":"2009-05-11 11:29:26","price":11.57,"volume":3294}
{"time":"2009-05-11 11:29:27","price":11.57,"volume":306}
{"time":"2009-05-11 11:29:46","price":11.565,"volume":2000}
{"time":"2009-05-11 11:29:46","price":11.565,"volume":10000}
{"time":"2009-05-11 11:29:46","price":11.565,"volume":2000}
{"time":"2009-05-11 11:29:46","price":11.565,"volume":2824}
{"time":"2009-05-11 11:29:46","price":11.56,"volume":2000}
{"time":"2009-05-11 11:29:46","price":11.56,"volume":1000}
{"time":"2009-05-11 11:29:46","price":11.56,"volume":176}
{"time":"2009-05-11 11:29:46","price":11.565,"volume":3000}
{"time":"2009-05-11 11:29:46","price":11.56,"volume":9824}
{"time":"2009-05-11 11:29:48","price":11.565,"volume":2796}
{"time":"2009-05-11 11:29:48","price":11.565,"volume":2000}
{"time":"2009-05-11 11:29:48","price":11.56,"volume":10000}
{"time":"2009-05-11 11:29:48","price":11.56,"volume":800}
{"time":"2009-05-11 11:29:51","price":11.56,"volume":10000}
{"time":"2009-05-11 11:29:52","price":11.56,"volume":7000}
{"time":"2009-05-11 11:29:52","price":11.56,"volume":3180}
{"time":"2009-05-11 11:30:10","price":11.57,"volume":306}
{"time":"2009-05-11 11:30:17","price":11.56,"volume":1900}
{"time":"2009-05-11 11:31:14","price":11.56,"volume":1000}
{"time":"2009-05-11 11:31:18","price":11.57,"volume":336}
{"time":"2009-05-11 11:31:30","price":11.56,"volume":2000}
{"time":"2009-05-11 11:31:45","price":11.56,"volume":4000}
{"time":"2009-05-11 11:31:45","price":11.56,"volume":70}
{"time":"2009-05-11 11:31:48","price":11.565,"volume":2000}
{"time":"2009-05-11 11:31:48","price":11.565,"volume":2808}
{"time":"2009-05-11 11:31:48","price":11.565,"volume":1400}
{"time":"2009-05-11 11:31:48","price":11.565,"volume":292}
{"time":"2009-05-11 11:32:03","price":11.565,"volume":2000}
{"time":"2009-05-11 11:32:03","price":11.57,"volume":1358}
{"time":"2009-05-11 11:32:03","price":11.57,"volume":1000}
{"time":"2009-05-11 11:32:03","price":11.57,"volume":3748}
{"time":"2009-05-11 11:32:03","price":11.57,"volume":4694}
{"time":"2009-05-11 11:32:03","price":11.565,"volume":2000}
{"time":"2009-05-11 11:33:12","price":11.57,"volume":300}
{"time":"2009-05-11 11:34:01","price":11.57,"volume":200}
{"time":"2009-05-11 11:34:11","price":11.565,"volume":4502}
{"time":"2009-05-11 11:34:11","price":11.565,"volume":2498}
{"time":"2009-05-11 11:34:11","price":11.565,"volume":800}
{"time":"2009-05-11 11:34:13","price":11.56,"volume":1030}
{"time":"2009-05-11 11:34:13","price":11.56,"volume":28994}
{"time":"2009-05-11 11:34:14","price":11.555,"volume":7000}
{"time":"2009-05-11 11:34:27","price":11.555,"volume":2000}
{"time":"2009-05-11 11:34:27","price":11.555,"volume":7600}
{"time":"2009-05-11 11:34:27","price":11.555,"volume":2800}
{"time":"2009-05-11 11:34:40","price":11.57,"volume":1820}
{"time":"2009-05-11 11:35:08","price":11.57,"volume":2806}
{"time":"2009-05-11 11:35:28","price":11.57,"volume":7194}
{"time":"2009-05-11 11:35:28","price":11.57,"volume":600}
{"time":"2009-05-11 11:35:28","price":11.57,"volume":600}
{"time":"2009-05-11 11:35:28","price":11.57,"volume":600}
{"time":"2009-05-11 11:35:29","price":11.57,"volume":600}
{"time":"2009-05-11 11:35:29","price":11.57,"volume":600}
{"time":"2009-05-11 11:35:29","price":11.57,"volume":600}
{"time":"2009-05-11 11:35:29","price":11.57,"volume":26200}
{"time":"2009-05-11 11:35:29","price":11.57,"volume":600}
{"time":"2009-05-11 11:35:29","price":11.57,"volume":2854}
{"time":"2009-05-11 11:35:30","price":11.57,"volume":256}
{"time":"2009-05-11 11:35:45","price":11.57,"volume":344}
{"time":"2009-05-11 11:35:45","price":11.57,"volume":1826}
{"time":"2009-05-11 11:35:45","price":11.57,"volume":374}
{"time":"2009-05-11 11:35:46","price":11.57,"volume":600}
{"time":"2009-05-11 11:36:01","price":11.56,"volume":1920}
{"time":"2009-05-11 11:36:11","price":11.575,"volume":1900}
{"time":"2009-05-11 11:36:11","price":11.57,"volume":1200}
{"time":"2009-05-11 11:36:11","price":11.57,"volume":62}
{"time":"2009-05-11 11:36:18","price":11.565,"volume":1200}
{"time":"2009-05-11 11:36:18","price":11.565,"volume":392}
{"time":"2009-05-11 11:36:18","price":11.57,"volume":156}
{"time":"2009-05-11 11:36:19","price":11.57,"volume":8582}
{"time":"2009-05-11 11:36:19","price":11.57,"volume":304}
{"time":"2009-05-11 11:36:20","price":11.575,"volume":20000}
{"time":"2009-05-11 11:36:20","price":11.575,"volume":2000}
{"time":"2009-05-11 11:36:34","price":11.57,"volume":1580}
{"time":"2009-05-11 11:36:41","price":11.575,"volume":2000}
{"time":"2009-05-11 11:36:59","price":11.575,"volume":210}
{"time":"2009-05-11 11:37:06","price":11.57,"volume":3274}
{"time":"2009-05-11 11:37:25","price":11.575,"volume":226}
{"time":"2009-05-11 11:37:25","price":11.575,"volume":3058}
{"time":"2009-05-11 11:37:25","price":11.575,"volume":6000}
{"time":"2009-05-11 11:37:25","price":11.575,"volume":2000}
{"time":"2009-05-11 11:37:33","price":11.57,"volume":300}
{"time":"2009-05-11 11:37:33","price":11.57,"volume":80}
{"time":"2009-05-11 11:37:57","price":11.57,"volume":5772}
{"time":"2009-05-11 11:38:08","price":11.57,"volume":100}
{"time":"2009-05-11 11:38:38","price":11.575,"volume":2000}
{"time":"2009-05-11 11:38:38","price":11.58,"volume":2000}
{"time":"2009-05-11 11:38:38","price":11.58,"volume":5000}
{"time":"2009-05-11 11:38:38","price":11.58,"volume":400}
{"time":"2009-05-11 11:38:38","price":11.58,"volume":3400}
{"time":"2009-05-11 11:38:56","price":11.575,"volume":3204}
{"time":"2009-05-11 11:38:58","price":11.575,"volume":1372}
{"time":"2009-05-11 11:38:58","price":11.575,"volume":24}
{"time":"2009-05-11 11:39:15","price":11.58,"volume":2000}
{"time":"2009-05-11 11:39:15","price":11.58,"volume":268}
{"time":"2009-05-11 11:39:15","price":11.58,"volume":1732}
{"time":"2009-05-11 11:39:23","price":11.57,"volume":680}
{"time":"2009-05-11 11:39:23","price":11.58,"volume":1962}
{"time":"2009-05-11 11:39:23","price":11.58,"volume":1000}
{"time":"2009-05-11 11:39:23","price":11.58,"volume":2942}
{"time":"2009-05-11 11:39:23","price":11.58,"volume":1000}
{"time":"2009-05-11 11:39:23","price":11.58,"volume":1000}
{"time":"2009-05-11 11:39:23","price":11.58,"volume":2096}
{"time":"2009-05-11 11:39:24","price":11.575,"volume":1400}
{"time":"2009-05-11 11:39:27","price":11.58,"volume":9204}
{"time":"2009-05-11 11:39:27","price":11.58,"volume":248}
{"time":"2009-05-11 11:39:27","price":11.58,"volume":2610}
{"time":"2009-05-11 11:39:27","price":11.58,"volume":2000}
{"time":"2009-05-11 11:39:27","price":11.58,"volume":796}
{"time":"2009-05-11 11:39:27","price":11.58,"volume":11942}
{"time":"2009-05-11 11:39:27","price":11.58,"volume":3200}
{"time":"2009-05-11 11:41:39","price":11.58,"volume":600}
{"time":"2009-05-11 11:41:39","price":11.58,"volume":580}
{"time":"2009-05-11 11:41:39","price":11.58,"volume":1000}
{"time":"2009-05-11 11:41:39","price":11.58,"volume":242}
{"time":"2009-05-11 11:41:50","price":11.58,"volume":2200}
{"time":"2009-05-11 11:42:27","price":11.585,"volume":1000}
{"time":"2009-05-11 11:43:02","price":11.585,"volume":400}
{"time":"2009-05-11 11:43:02","price":11.58,"volume":400}
{"time":"2009-05-11 11:43:03","price":11.58,"volume":400}
{"time":"2009-05-11 11:43:03","price":11.58,"volume":4}
{"time":"2009-05-11 11:43:04","price":11.58,"volume":204}
{"time":"2009-05-11 11:43:04","price":11.58,"volume":1780}
{"time":"2009-05-11 11:43:05","price":11.585,"volume":1000}
{"time":"2009-05-11 11:43:17","price":11.585,"volume":600}
{"time":"2009-05-11 11:43:17","price":11.585,"volume":1400}
{"time":"2009-05-11 11:43:17","price":11.585,"volume":8600}
{"time":"2009-05-11 11:43:17","price":11.585,"volume":224}
{"time":"2009-05-11 11:43:17","price":11.585,"volume":1176}
{"time":"2009-05-11 11:43:17","price":11.585,"volume":4678}
{"time":"2009-05-11 11:43:17","price":11.585,"volume":1000}
{"time":"2009-05-11 11:43:17","price":11.585,"volume":4164}
{"time":"2009-05-11 11:43:17","price":11.585,"volume":7200}
{"time":"2009-05-11 11:43:17","price":11.585,"volume":1000}
{"time":"2009-05-11 11:43:18","price":11.585,"volume":1800}
{"time":"2009-05-11 11:43:18","price":11.585,"volume":982}
{"time":"2009-05-11 11:43:18","price":11.585,"volume":1382}
{"time":"2009-05-11 11:43:18","price":11.585,"volume":6588}
{"time":"2009-05-11 11:43:18","price":11.585,"volume":600}
{"time":"2009-05-11 11:43:34","price":11.585,"volume":10000}
{"time":"2009-05-11 11:43:34","price":11.585,"volume":2000}
{"time":"2009-05-11 11:43:36","price":11.585,"volume":6042}
{"time":"2009-05-11 11:43:52","price":11.59,"volume":4000}
{"time":"2009-05-11 11:43:52","price":11.59,"volume":3000}
{"time":"2009-05-11 11:43:52","price":11.59,"volume":1000}
{"time":"2009-05-11 11:43:52","price":11.585,"volume":1000}
{"time":"2009-05-11 11:43:52","price":11.585,"volume":1000}
{"time":"2009-05-11 11:43:54","price":11.585,"volume":1180}
{"time":"2009-05-11 11:44:00","price":11.585,"volume":1724}
{"time":"2009-05-11 11:44:09","price":11.585,"volume":4172}
{"time":"2009-05-11 11:44:09","price":11.585,"volume":5828}
{"time":"2009-05-11 11:44:10","price":11.585,"volume":190}
{"time":"2009-05-11 11:44:13","price":11.59,"volume":622}
{"time":"2009-05-11 11:44:30","price":11.58,"volume":3966}
{"time":"2009-05-11 11:44:30","price":11.585,"volume":2000}
{"time":"2009-05-11 11:44:30","price":11.59,"volume":10000}
{"time":"2009-05-11 11:44:30","price":11.59,"volume":800}
{"time":"2009-05-11 11:44:34","price":11.59,"volume":200}
{"time":"2009-05-11 11:44:35","price":11.585,"volume":4000}
{"time":"2009-05-11 11:44:35","price":11.585,"volume":38}
{"time":"2009-05-11 11:44:36","price":11.585,"volume":2962}
{"time":"2009-05-11 11:44:37","price":11.585,"volume":2962}
{"time":"2009-05-11 11:44:37","price":11.585,"volume":1038}
{"time":"2009-05-11 11:44:39","price":11.585,"volume":1430}
{"time":"2009-05-11 11:44:52","price":11.585,"volume":3104}
{"time":"2009-05-11 11:44:52","price":11.585,"volume":4980}
{"time":"2009-05-11 11:44:52","price":11.585,"volume":2456}
{"time":"2009-05-11 11:44:58","price":11.585,"volume":4000}
{"time":"2009-05-11 11:45:07","price":11.58,"volume":300}
{"time":"2009-05-11 11:45:16","price":11.585,"volume":482}
{"time":"2009-05-11 11:45:16","price":11.58,"volume":9176}
{"time":"2009-05-11 11:45:25","price":11.59,"volume":1818}
{"time":"2009-05-11 11:45:53","price":11.585,"volume":600}
{"time":"2009-05-11 11:45:54","price":11.58,"volume":384}
{"time":"2009-05-11 11:46:01","price":11.58,"volume":4000}
{"time":"2009-05-11 11:46:03","price":11.58,"volume":570}
{"time":"2009-05-11 11:46:03","price":11.58,"volume":80}
{"time":"2009-05-11 11:46:03","price":11.58,"volume":4998}
{"time":"2009-05-11 11:46:03","price":11.58,"volume":732}
{"time":"2009-05-11 11:46:03","price":11.58,"volume":5078}
{"time":"2009-05-11 11:46:25","price":11.58,"volume":1326}
{"time":"2009-05-11 11:46:25","price":11.58,"volume":5630}
{"time":"2009-05-11 11:46:26","price":11.58,"volume":3560}
{"time":"2009-05-11 11:46:26","price":11.58,"volume":2320}
{"time":"2009-05-11 11:46:26","price":11.58,"volume":464}
{"time":"2009-05-11 11:46:26","price":11.58,"volume":1222}
{"time":"2009-05-11 11:46:36","price":11.57,"volume":42}
{"time":"2009-05-11 11:46:46","price":11.57,"volume":274}
{"time":"2009-05-11 11:46:46","price":11.57,"volume":2360}
{"time":"2009-05-11 11:46:46","price":11.57,"volume":2366}
{"time":"2009-05-11 11:46:54","price":11.565,"volume":14}
{"time":"2009-05-11 11:47:07","price":11.57,"volume":228}
{"time":"2009-05-11 11:47:11","price":11.57,"volume":522}
{"time":"2009-05-11 11:47:13","price":11.57,"volume":9306}
{"time":"2009-05-11 11:47:13","price":11.565,"volume":786}
{"time":"2009-05-11 11:47:13","price":11.565,"volume":1200}
{"time":"2009-05-11 11:47:13","price":11.565,"volume":1000}
{"time":"2009-05-11 11:47:13","price":11.565,"volume":816}
{"time":"2009-05-11 11:47:13","price":11.57,"volume":400}
{"time":"2009-05-11 11:47:57","price":11.565,"volume":4972}
{"time":"2009-05-11 11:47:57","price":11.565,"volume":28}
{"time":"2009-05-11 11:47:57","price":11.565,"volume":1744}
{"time":"2009-05-11 11:47:57","price":11.565,"volume":2000}
{"time":"2009-05-11 11:47:57","price":11.565,"volume":766}
{"time":"2009-05-11 11:47:57","price":11.565,"volume":3880}
{"time":"2009-05-11 11:47:57","price":11.56,"volume":2000}
{"time":"2009-05-11 11:47:57","price":11.56,"volume":2782}
{"time":"2009-05-11 11:48:47","price":11.56,"volume":240}
{"time":"2009-05-11 11:48:48","price":11.565,"volume":1744}
{"time":"2009-05-11 11:48:48","price":11.565,"volume":2000}
{"time":"2009-05-11 11:48:48","price":11.565,"volume":88}
{"time":"2009-05-11 11:48:58","price":11.565,"volume":2396}
{"time":"2009-05-11 11:48:58","price":11.565,"volume":4160}
{"time":"2009-05-11 11:48:58","price":11.565,"volume":920}
{"time":"2009-05-11 11:48:58","price":11.565,"volume":7200}
{"time":"2009-05-11 11:48:58","price":11.565,"volume":1000}
{"time":"2009-05-11 11:48:58","price":11.565,"volume":2000}
{"time":"2009-05-11 11:48:58","price":11.565,"volume":7546}
{"time":"2009-05-11 11:48:58","price":11.565,"volume":600}
{"time":"2009-05-11 11:48:58","price":11.565,"volume":600}
{"time":"2009-05-11 11:49:01","price":11.57,"volume":988}
{"time":"2009-05-11 11:49:01","price":11.57,"volume":302}
{"time":"2009-05-11 11:49:01","price":11.57,"volume":282}
{"time":"2009-05-11 11:49:01","price":11.57,"volume":3720}
{"time":"2009-05-11 11:49:01","price":11.57,"volume":1232}
{"time":"2009-05-11 11:49:01","price":11.57,"volume":4000}
{"time":"2009-05-11 11:49:01","price":11.57,"volume":230}
{"time":"2009-05-11 11:49:11","price":11.565,"volume":18944}
{"time":"2009-05-11 11:49:11","price":11.565,"volume":11610}
{"time":"2009-05-11 11:49:11","price":11.565,"volume":3500}
{"time":"2009-05-11 11:49:11","price":11.565,"volume":466}
{"time":"2009-05-11 11:49:11","price":11.565,"volume":2298}
{"time":"2009-05-11 11:49:12","price":11.565,"volume":1394}
{"time":"2009-05-11 11:49:33","price":11.57,"volume":2000}
{"time":"2009-05-11 11:49:33","price":11.57,"volume":2850}
{"time":"2009-05-11 11:49:33","price":11.57,"volume":6152}
{"time":"2009-05-11 11:49:33","price":11.57,"volume":282}
{"time":"2009-05-11 11:49:34","price":11.57,"volume":12572}
{"time":"2009-05-11 11:49:34","price":11.57,"volume":3260}
{"time":"2009-05-11 11:49:40","price":11.57,"volume":248}
{"time":"2009-05-11 11:49:40","price":11.57,"volume":3396}
{"time":"2009-05-11 11:49:47","price":11.57,"volume":1738}
{"time":"2009-05-11 11:50:08","price":11.57,"volume":1834}
{"time":"2009-05-11 11:50:08","price":11.57,"volume":27252}
{"time":"2009-05-11 11:50:08","price":11.57,"volume":2000}
{"time":"2009-05-11 11:50:08","price":11.57,"volume":1000}
{"time":"2009-05-11 11:50:08","price":11.57,"volume":4152}
{"time":"2009-05-11 11:50:08","price":11.57,"volume":6468}
{"time":"2009-05-11 11:50:08","price":11.57,"volume":398}
{"time":"2009-05-11 11:50:08","price":11.57,"volume":1934}
{"time":"2009-05-11 11:50:08","price":11.57,"volume":7668}
{"time":"2009-05-11 11:50:08","price":11.57,"volume":11462}
{"time":"2009-05-11 11:50:08","price":11.57,"volume":3054}
{"time":"2009-05-11 11:50:08","price":11.57,"volume":5286}
{"time":"2009-05-11 11:50:08","price":11.57,"volume":1614}
{"time":"2009-05-11 11:50:15","price":11.57,"volume":46}
{"time":"2009-05-11 11:50:15","price":11.57,"volume":16}
{"time":"2009-05-11 11:50:43","price":11.57,"volume":10000}
{"time":"2009-05-11 11:50:43","price":11.57,"volume":12800}
{"time":"2009-05-11 11:50:43","price":11.57,"volume":972}
{"time":"2009-05-11 11:50:43","price":11.57,"volume":6000}
{"time":"2009-05-11 11:50:43","price":11.57,"volume":1024}
{"time":"2009-05-11 11:50:43","price":11.57,"volume":2974}
{"time":"2009-05-11 11:50:46","price":11.57,"volume":2}
{"time":"2009-05-11 11:50:46","price":11.57,"volume":1972}
{"time":"2009-05-11 11:50:46","price":11.57,"volume":2276}
{"time":"2009-05-11 11:51:01","price":11.575,"volume":200}
{"time":"2009-05-11 11:51:19","price":11.575,"volume":5200}
{"time":"2009-05-11 11:51:59","price":11.57,"volume":7724}
{"time":"2009-05-11 11:51:59","price":11.57,"volume":2904}
{"time":"2009-05-11 11:51:59","price":11.57,"volume":3000}
{"time":"2009-05-11 11:52:07","price":11.575,"volume":120}
{"time":"2009-05-11 11:52:33","price":11.57,"volume":400}
{"time":"2009-05-11 11:53:03","price":11.575,"volume":4600}
{"time":"2009-05-11 11:53:03","price":11.575,"volume":62532}
{"time":"2009-05-11 11:53:03","price":11.575,"volume":2662}
{"time":"2009-05-11 11:53:03","price":11.575,"volume":6838}
{"time":"2009-05-11 11:53:03","price":11.575,"volume":2000}
{"time":"2009-05-11 11:53:03","price":11.575,"volume":1000}
{"time":"2009-05-11 11:53:03","price":11.575,"volume":368}
{"time":"2009-05-11 11:53:03","price":11.575,"volume":5632}
{"time":"2009-05-11 11:53:03","price":11.575,"volume":232}
{"time":"2009-05-11 11:53:04","price":11.575,"volume":3000}
{"time":"2009-05-11 11:53:04","price":11.575,"volume":3000}
{"time":"2009-05-11 11:53:05","price":11.575,"volume":2400}
{"time":"2009-05-11 11:53:05","price":11.575,"volume":3600}
{"time":"2009-05-11 11:53:05","price":11.575,"volume":3476}
{"time":"2009-05-11 11:53:05","price":11.575,"volume":2000}
{"time":"2009-05-11 11:53:05","price":11.575,"volume":578}
{"time":"2009-05-11 11:53:05","price":11.575,"volume":1600}
{"time":"2009-05-11 11:53:06","price":11.575,"volume":17614}
{"time":"2009-05-11 11:53:11","price":11.57,"volume":130}
{"time":"2009-05-11 11:53:25","price":11.58,"volume":4174}
{"time":"2009-05-11 11:53:25","price":11.58,"volume":822}
{"time":"2009-05-11 11:53:25","price":11.58,"volume":2900}
{"time":"2009-05-11 11:53:25","price":11.58,"volume":7990}
{"time":"2009-05-11 11:53:25","price":11.58,"volume":2178}
{"time":"2009-05-11 11:53:25","price":11.58,"volume":3986}
{"time":"2009-05-11 11:53:27","price":11.58,"volume":490}
{"time":"2009-05-11 11:53:27","price":11.58,"volume":1460}
{"time":"2009-05-11 11:53:27","price":11.58,"volume":1302}
{"time":"2009-05-11 11:53:27","price":11.58,"volume":2796}
{"time":"2009-05-11 11:53:27","price":11.58,"volume":1852}
{"time":"2009-05-11 11:53:29","price":11.58,"volume":306}
{"time":"2009-05-11 11:53:29","price":11.58,"volume":1578}
{"time":"2009-05-11 11:53:29","price":11.58,"volume":460}
{"time":"2009-05-11 11:53:29","price":11.58,"volume":78}
{"time":"2009-05-11 11:53:33","price":11.58,"volume":200}
{"time":"2009-05-11 11:53:39","price":11.575,"volume":34000}
{"time":"2009-05-11 11:53:39","price":11.575,"volume":2000}
{"time":"2009-05-11 11:53:39","price":11.575,"volume":2848}
{"time":"2009-05-11 11:53:51","price":11.575,"volume":302}
{"time":"2009-05-11 11:54:03","price":11.575,"volume":750}
{"time":"2009-05-11 11:54:52","price":11.58,"volume":25800}
{"time":"2009-05-11 11:54:52","price":11.58,"volume":4200}
{"time":"2009-05-11 11:54:52","price":11.58,"volume":4174}
{"time":"2009-05-11 11:55:00","price":11.58,"volume":10000}
{"time":"2009-05-11 11:55:09","price":11.58,"volume":1000}
{"time":"2009-05-11 11:55:09","price":11.58,"volume":2596}
{"time":"2009-05-11 11:55:09","price":11.58,"volume":6842}
{"time":"2009-05-11 11:55:11","price":11.58,"volume":740}
{"time":"2009-05-11 11:55:13","price":11.58,"volume":400}
{"time":"2009-05-11 11:55:14","price":11.58,"volume":2616}
{"time":"2009-05-11 11:55:14","price":11.58,"volume":4870}
{"time":"2009-05-11 11:55:14","price":11.58,"volume":2502}
{"time":"2009-05-11 11:55:14","price":11.58,"volume":844}
{"time":"2009-05-11 11:55:14","price":11.58,"volume":442}
{"time":"2009-05-11 11:55:24","price":11.58,"volume":3848}
{"time":"2009-05-11 11:55:24","price":11.58,"volume":3034}
{"time":"2009-05-11 11:55:24","price":11.58,"volume":2000}
{"time":"2009-05-11 11:55:31","price":11.58,"volume":392}
{"time":"2009-05-11 11:55:34","price":11.58,"volume":92}
{"time":"2009-05-11 11:55:35","price":11.58,"volume":1032}
{"time":"2009-05-11 11:55:41","price":11.58,"volume":800}
{"time":"2009-05-11 11:55:41","price":11.575,"volume":10000}
{"time":"2009-05-11 11:55:41","price":11.575,"volume":2252}
{"time":"2009-05-11 11:55:57","price":11.58,"volume":5000}
{"time":"2009-05-11 11:55:57","price":11.575,"volume":550}
{"time":"2009-05-11 11:55:57","price":11.575,"volume":1738}
{"time":"2009-05-11 11:55:58","price":11.575,"volume":8262}
{"time":"2009-05-11 11:55:58","price":11.575,"volume":2944}
{"time":"2009-05-11 11:55:58","price":11.575,"volume":2976}
{"time":"2009-05-11 11:56:00","price":11.575,"volume":4080}
{"time":"2009-05-11 11:56:00","price":11.575,"volume":10000}
{"time":"2009-05-11 11:56:01","price":11.575,"volume":2572}
{"time":"2009-05-11 11:56:01","price":11.575,"volume":7428}
{"time":"2009-05-11 11:56:01","price":11.575,"volume":4158}
{"time":"2009-05-11 11:56:01","price":11.575,"volume":4158}
{"time":"2009-05-11 11:56:01","price":11.575,"volume":2966}
{"time":"2009-05-11 11:56:02","price":11.575,"volume":1842}
{"time":"2009-05-11 11:56:03","price":11.575,"volume":1034}
{"time":"2009-05-11 11:56:04","price":11.575,"volume":10000}
{"time":"2009-05-11 11:56:24","price":11.575,"volume":4044}
{"time":"2009-05-11 11:56:24","price":11.57,"volume":970}
{"time":"2009-05-11 11:56:24","price":11.57,"volume":10202}
{"time":"2009-05-11 11:56:29","price":11.57,"volume":9798}
{"time":"2009-05-11 11:56:29","price":11.57,"volume":2000}
{"time":"2009-05-11 11:56:29","price":11.57,"volume":92}
{"time":"2009-05-11 11:56:39","price":11.57,"volume":400}
{"time":"2009-05-11 11:57:34","price":11.58,"volume":600}
{"time":"2009-05-11 11:57:43","price":11.575,"volume":11000}
{"time":"2009-05-11 11:58:00","price":11.58,"volume":1400}
{"time":"2009-05-11 11:58:00","price":11.58,"volume":3610}
{"time":"2009-05-11 11:58:00","price":11.58,"volume":1000}
{"time":"2009-05-11 11:58:00","price":11.58,"volume":4556}
{"time":"2009-05-11 11:58:00","price":11.58,"volume":2888}
{"time":"2009-05-11 11:58:00","price":11.58,"volume":282}
{"time":"2009-05-11 11:58:00","price":11.58,"volume":758}
{"time":"2009-05-11 11:58:00","price":11.58,"volume":3774}
{"time":"2009-05-11 11:58:00","price":11.58,"volume":1732}
{"time":"2009-05-11 11:58:05","price":11.58,"volume":2578}
{"time":"2009-05-11 11:58:05","price":11.58,"volume":768}
{"time":"2009-05-11 11:58:05","price":11.58,"volume":3852}
{"time":"2009-05-11 11:58:05","price":11.58,"volume":4616}
{"time":"2009-05-11 11:58:09","price":11.585,"volume":438}
{"time":"2009-05-11 11:58:09","price":11.585,"volume":2000}
{"time":"2009-05-11 11:58:09","price":11.585,"volume":5000}
{"time":"2009-05-11 11:58:09","price":11.585,"volume":1000}
{"time":"2009-05-11 11:58:09","price":11.585,"volume":13606}
{"time":"2009-05-11 11:58:09","price":11.585,"volume":1106}
{"time":"2009-05-11 11:58:20","price":11.585,"volume":18000}
{"time":"2009-05-11 11:58:21","price":11.58,"volume":1578}
{"time":"2009-05-11 11:58:21","price":11.58,"volume":3518}
{"time":"2009-05-11 11:58:24","price":11.58,"volume":3088}
{"time":"2009-05-11 11:58:24","price":11.58,"volume":4360}
{"time":"2009-05-11 11:58:24","price":11.58,"volume":2776}
{"time":"2009-05-11 11:58:40","price":11.575,"volume":200}
{"time":"2009-05-11 11:58:41","price":11.575,"volume":1366}
{"time":"2009-05-11 11:58:41","price":11.575,"volume":2000}
{"time":"2009-05-11 11:58:46","price":11.57,"volume":2400}
{"time":"2009-05-11 11:58:47","price":11.57,"volume":602}
{"time":"2009-05-11 11:59:16","price":11.575,"volume":200}
{"time":"2009-05-11 11:59:18","price":11.57,"volume":100}
{"time":"2009-05-11 11:59:18","price":11.57,"volume":200}
{"time":"2009-05-11 11:59:18","price":11.57,"volume":200}
{"time":"2009-05-11 11:59:18","price":11.57,"volume":200}
{"time":"2009-05-11 11:59:18","price":11.57,"volume":100}
{"time":"2009-05-11 11:59:46","price":11.575,"volume":200}
{"time":"2009-05-11 12:00:31","price":11.58,"volume":1000}
{"time":"2009-05-11 12:00:34","price":11.58,"volume":1000}
{"time":"2009-05-11 12:00:34","price":11.58,"volume":526}
{"time":"2009-05-11 12:00:34","price":11.58,"volume":18474}
{"time":"2009-05-11 12:01:38","price":11.575,"volume":1000}
{"time":"2009-05-11 12:01:49","price":11.575,"volume":166}
{"time":"2009-05-11 12:01:49","price":11.575,"volume":2690}
{"time":"2009-05-11 12:02:34","price":11.575,"volume":10000}
{"time":"2009-05-11 12:02:47","price":11.58,"volume":220}
{"time":"2009-05-11 12:02:48","price":11.58,"volume":7618}
{"time":"2009-05-11 12:02:48","price":11.58,"volume":6274}
{"time":"2009-05-11 12:02:48","price":11.58,"volume":4992}
{"time":"2009-05-11 12:02:49","price":11.58,"volume":3104}
{"time":"2009-05-11 12:02:49","price":11.58,"volume":2322}
{"time":"2009-05-11 12:02:49","price":11.58,"volume":492}
{"time":"2009-05-11 12:02:49","price":11.58,"volume":1972}
{"time":"2009-05-11 12:02:49","price":11.58,"volume":1966}
{"time":"2009-05-11 12:02:49","price":11.58,"volume":566}
{"time":"2009-05-11 12:02:58","price":11.585,"volume":2000}
{"time":"2009-05-11 12:02:58","price":11.585,"volume":2000}
{"time":"2009-05-11 12:02:58","price":11.585,"volume":886}
{"time":"2009-05-11 12:03:03","price":11.585,"volume":20000}
{"time":"2009-05-11 12:03:23","price":11.585,"volume":1198}
{"time":"2009-05-11 12:03:23","price":11.585,"volume":6802}
{"time":"2009-05-11 12:03:23","price":11.59,"volume":600}
{"time":"2009-05-11 12:03:23","price":11.59,"volume":12200}
{"time":"2009-05-11 12:03:47","price":11.59,"volume":1400}
{"time":"2009-05-11 12:04:44","price":11.58,"volume":2000}
{"time":"2009-05-11 12:05:00","price":11.59,"volume":1960}
{"time":"2009-05-11 12:05:00","price":11.585,"volume":1600}
{"time":"2009-05-11 12:05:02","price":11.585,"volume":400}
{"time":"2009-05-11 12:05:13","price":11.585,"volume":1070}
{"time":"2009-05-11 12:05:13","price":11.59,"volume":222}
{"time":"2009-05-11 12:05:13","price":11.59,"volume":2602}
{"time":"2009-05-11 12:05:13","price":11.59,"volume":106}
{"time":"2009-05-11 12:05:13","price":11.585,"volume":600}
{"time":"2009-05-11 12:05:16","price":11.585,"volume":4172}
{"time":"2009-05-11 12:05:16","price":11.59,"volume":4114}
{"time":"2009-05-11 12:05:16","price":11.59,"volume":8568}
{"time":"2009-05-11 12:05:20","price":11.585,"volume":1200}
{"time":"2009-05-11 12:05:34","price":11.585,"volume":4628}
{"time":"2009-05-11 12:05:34","price":11.585,"volume":1270}
{"time":"2009-05-11 12:05:34","price":11.585,"volume":1948}
{"time":"2009-05-11 12:05:35","price":11.58,"volume":3876}
{"time":"2009-05-11 12:05:36","price":11.58,"volume":6124}
{"time":"2009-05-11 12:05:36","price":11.58,"volume":2308}
{"time":"2009-05-11 12:05:36","price":11.58,"volume":1746}
{"time":"2009-05-11 12:05:36","price":11.58,"volume":2810}
{"time":"2009-05-11 12:05:38","price":11.575,"volume":108}
{"time":"2009-05-11 12:06:01","price":11.58,"volume":1776}
{"time":"2009-05-11 12:06:01","price":11.58,"volume":2382}
{"time":"2009-05-11 12:06:01","price":11.58,"volume":2616}
{"time":"2009-05-11 12:06:01","price":11.58,"volume":4706}
{"time":"2009-05-11 12:06:01","price":11.58,"volume":2934}
{"time":"2009-05-11 12:06:01","price":11.58,"volume":2000}
{"time":"2009-05-11 12:06:01","price":11.58,"volume":5200}
{"time":"2009-05-11 12:06:01","price":11.58,"volume":1724}
{"time":"2009-05-11 12:06:01","price":11.575,"volume":2000}
{"time":"2009-05-11 12:06:10","price":11.585,"volume":964}
{"time":"2009-05-11 12:07:00","price":11.575,"volume":1252}
{"time":"2009-05-11 12:07:45","price":11.575,"volume":234}
{"time":"2009-05-11 12:07:54","price":11.575,"volume":246}
{"time":"2009-05-11 12:07:57","price":11.58,"volume":2808}
{"time":"2009-05-11 12:07:57","price":11.58,"volume":246}
{"time":"2009-05-11 12:07:57","price":11.58,"volume":2000}
{"time":"2009-05-11 12:07:57","price":11.58,"volume":15354}
{"time":"2009-05-11 12:07:57","price":11.58,"volume":4788}
{"time":"2009-05-11 12:08:18","price":11.58,"volume":4360}
{"time":"2009-05-11 12:08:18","price":11.58,"volume":4360}
{"time":"2009-05-11 12:08:18","price":11.58,"volume":1514}
{"time":"2009-05-11 12:08:52","price":11.58,"volume":1252}
{"time":"2009-05-11 12:08:52","price":11.58,"volume":866}
{"time":"2009-05-11 12:09:12","price":11.585,"volume":3206}
{"time":"2009-05-11 12:09:12","price":11.585,"volume":208}
{"time":"2009-05-11 12:09:13","price":11.585,"volume":1120}
{"time":"2009-05-11 12:09:13","price":11.585,"volume":3800}
{"time":"2009-05-11 12:09:13","price":11.585,"volume":702}
{"time":"2009-05-11 12:09:14","price":11.59,"volume":2004}
{"time":"2009-05-11 12:09:14","price":11.59,"volume":1890}
{"time":"2009-05-11 12:09:14","price":11.59,"volume":30916}
{"time":"2009-05-11 12:09:15","price":11.59,"volume":1062}
{"time":"2009-05-11 12:09:15","price":11.595,"volume":6836}
{"time":"2009-05-11 12:09:16","price":11.59,"volume":238}
{"time":"2009-05-11 12:09:17","price":11.59,"volume":238}
{"time":"2009-05-11 12:09:20","price":11.595,"volume":3164}
{"time":"2009-05-11 12:09:20","price":11.595,"volume":9636}
{"time":"2009-05-11 12:09:20","price":11.595,"volume":364}
{"time":"2009-05-11 12:09:38","price":11.59,"volume":2868}
{"time":"2009-05-11 12:09:38","price":11.59,"volume":54}
{"time":"2009-05-11 12:09:39","price":11.585,"volume":1002}
{"time":"2009-05-11 12:10:08","price":11.595,"volume":2854}
{"time":"2009-05-11 12:10:08","price":11.595,"volume":5000}
{"time":"2009-05-11 12:10:08","price":11.595,"volume":4800}
{"time":"2009-05-11 12:10:08","price":11.595,"volume":2000}
{"time":"2009-05-11 12:10:08","price":11.595,"volume":5346}
{"time":"2009-05-11 12:10:26","price":11.59,"volume":3000}
{"time":"2009-05-11 12:10:47","price":11.59,"volume":7984}
{"time":"2009-05-11 12:10:47","price":11.59,"volume":4300}
{"time":"2009-05-11 12:10:51","price":11.585,"volume":2000}
{"time":"2009-05-11 12:11:04","price":11.59,"volume":1000}
{"time":"2009-05-11 12:11:15","price":11.59,"volume":280}
{"time":"2009-05-11 12:11:15","price":11.585,"volume":2096}
{"time":"2009-05-11 12:11:16","price":11.59,"volume":1720}
{"time":"2009-05-11 12:11:16","price":11.59,"volume":1910}
{"time":"2009-05-11 12:11:18","price":11.59,"volume":2000}
{"time":"2009-05-11 12:11:45","price":11.59,"volume":4066}
{"time":"2009-05-11 12:11:45","price":11.59,"volume":5908}
{"time":"2009-05-11 12:11:47","price":11.595,"volume":672}
{"time":"2009-05-11 12:11:47","price":11.59,"volume":3974}
{"time":"2009-05-11 12:11:47","price":11.59,"volume":1120}
{"time":"2009-05-11 12:12:31","price":11.585,"volume":5774}
{"time":"2009-05-11 12:12:31","price":11.585,"volume":5774}
{"time":"2009-05-11 12:12:32","price":11.585,"volume":5774}
{"time":"2009-05-11 12:12:32","price":11.585,"volume":2886}
{"time":"2009-05-11 12:12:32","price":11.585,"volume":1400}
{"time":"2009-05-11 12:12:32","price":11.585,"volume":600}
{"time":"2009-05-11 12:12:32","price":11.585,"volume":1400}
{"time":"2009-05-11 12:12:43","price":11.59,"volume":2000}
{"time":"2009-05-11 12:12:43","price":11.59,"volume":224}
{"time":"2009-05-11 12:12:44","price":11.595,"volume":224}
{"time":"2009-05-11 12:12:44","price":11.595,"volume":224}
{"time":"2009-05-11 12:12:44","price":11.595,"volume":4336}
{"time":"2009-05-11 12:12:44","price":11.595,"volume":3038}
{"time":"2009-05-11 12:12:46","price":11.595,"volume":2626}
{"time":"2009-05-11 12:12:53","price":11.59,"volume":1388}
{"time":"2009-05-11 12:12:55","price":11.59,"volume":1388}
{"time":"2009-05-11 12:13:02","price":11.59,"volume":2858}
{"time":"2009-05-11 12:13:02","price":11.59,"volume":2000}
{"time":"2009-05-11 12:13:03","price":11.6,"volume":360}
{"time":"2009-05-11 12:13:03","price":11.6,"volume":40}
{"time":"2009-05-11 12:13:03","price":11.6,"volume":1560}
{"time":"2009-05-11 12:13:04","price":11.595,"volume":4168}
{"time":"2009-05-11 12:13:05","price":11.595,"volume":32}
{"time":"2009-05-11 12:13:05","price":11.595,"volume":182}
{"time":"2009-05-11 12:13:26","price":11.595,"volume":2106}
{"time":"2009-05-11 12:13:45","price":11.595,"volume":2944}
{"time":"2009-05-11 12:13:45","price":11.6,"volume":18440}
{"time":"2009-05-11 12:13:45","price":11.6,"volume":2000}
{"time":"2009-05-11 12:13:45","price":11.6,"volume":36782}
{"time":"2009-05-11 12:13:46","price":11.595,"volume":600}
{"time":"2009-05-11 12:13:46","price":11.6,"volume":10574}
{"time":"2009-05-11 12:13:49","price":11.595,"volume":13898}
{"time":"2009-05-11 12:13:49","price":11.595,"volume":2102}
{"time":"2009-05-11 12:13:52","price":11.595,"volume":2976}
{"time":"2009-05-11 12:13:52","price":11.595,"volume":4132}
{"time":"2009-05-11 12:14:06","price":11.595,"volume":6000}
{"time":"2009-05-11 12:14:06","price":11.595,"volume":2834}
{"time":"2009-05-11 12:14:06","price":11.6,"volume":10000}
{"time":"2009-05-11 12:14:06","price":11.6,"volume":2644}
{"time":"2009-05-11 12:14:06","price":11.6,"volume":2400}
{"time":"2009-05-11 12:14:06","price":11.6,"volume":3000}
{"time":"2009-05-11 12:14:06","price":11.6,"volume":2000}
{"time":"2009-05-11 12:14:06","price":11.6,"volume":800}
{"time":"2009-05-11 12:14:06","price":11.6,"volume":1000}
{"time":"2009-05-11 12:14:06","price":11.6,"volume":1000}
{"time":"2009-05-11 12:14:06","price":11.6,"volume":3000}
{"time":"2009-05-11 12:14:06","price":11.6,"volume":600}
{"time":"2009-05-11 12:14:06","price":11.6,"volume":400}
{"time":"2009-05-11 12:14:06","price":11.6,"volume":600}
{"time":"2009-05-11 12:14:06","price":11.6,"volume":2000}
{"time":"2009-05-11 12:14:06","price":11.6,"volume":1000}
{"time":"2009-05-11 12:14:06","price":11.6,"volume":9112}
{"time":"2009-05-11 12:14:06","price":11.6,"volume":7400}
{"time":"2009-05-11 12:14:06","price":11.6,"volume":3600}
{"time":"2009-05-11 12:14:06","price":11.6,"volume":7034}
{"time":"2009-05-11 12:14:06","price":11.6,"volume":3600}
{"time":"2009-05-11 12:14:06","price":11.6,"volume":3000}
{"time":"2009-05-11 12:14:06","price":11.6,"volume":36366}
{"time":"2009-05-11 12:14:06","price":11.605,"volume":4000}
{"time":"2009-05-11 12:14:06","price":11.605,"volume":3000}
{"time":"2009-05-11 12:14:06","price":11.605,"volume":2000}
{"time":"2009-05-11 12:14:06","price":11.605,"volume":2400}
{"time":"2009-05-11 12:14:06","price":11.605,"volume":1600}
{"time":"2009-05-11 12:14:06","price":11.605,"volume":1000}
{"time":"2009-05-11 12:14:06","price":11.605,"volume":10000}
{"time":"2009-05-11 12:14:06","price":11.605,"volume":10000}
{"time":"2009-05-11 12:14:06","price":11.605,"volume":730}
{"time":"2009-05-11 12:14:06","price":11.6,"volume":4270}
{"time":"2009-05-11 12:14:06","price":11.605,"volume":10000}
{"time":"2009-05-11 12:14:06","price":11.61,"volume":3000}
{"time":"2009-05-11 12:14:06","price":11.61,"volume":7968}
{"time":"2009-05-11 12:14:10","price":11.61,"volume":21638}
{"time":"2009-05-11 12:14:10","price":11.61,"volume":2032}
{"time":"2009-05-11 12:14:10","price":11.61,"volume":6330}
{"time":"2009-05-11 12:14:10","price":11.61,"volume":3670}
{"time":"2009-05-11 12:14:19","price":11.605,"volume":2926}
{"time":"2009-05-11 12:14:19","price":11.605,"volume":2000}
{"time":"2009-05-11 12:14:58","price":11.6,"volume":1000}
{"time":"2009-05-11 12:14:58","price":11.6,"volume":2000}
{"time":"2009-05-11 12:14:58","price":11.605,"volume":330}
{"time":"2009-05-11 12:14:58","price":11.605,"volume":1670}
{"time":"2009-05-11 12:14:58","price":11.6,"volume":2016}
{"time":"2009-05-11 12:14:59","price":11.595,"volume":1714}
{"time":"2009-05-11 12:14:59","price":11.595,"volume":286}
{"time":"2009-05-11 12:15:58","price":11.595,"volume":1400}
{"time":"2009-05-11 12:15:58","price":11.595,"volume":4168}
{"time":"2009-05-11 12:15:58","price":11.595,"volume":206}
{"time":"2009-05-11 12:15:58","price":11.595,"volume":4318}
{"time":"2009-05-11 12:15:59","price":11.595,"volume":1250}
{"time":"2009-05-11 12:15:59","price":11.6,"volume":7984}
{"time":"2009-05-11 12:15:59","price":11.6,"volume":2000}
{"time":"2009-05-11 12:15:59","price":11.6,"volume":2816}
{"time":"2009-05-11 12:15:59","price":11.595,"volume":2000}
{"time":"2009-05-11 12:15:59","price":11.595,"volume":2000}
{"time":"2009-05-11 12:15:59","price":11.59,"volume":5842}
{"time":"2009-05-11 12:16:03","price":11.595,"volume":1122}
{"time":"2009-05-11 12:18:04","price":11.595,"volume":258}
{"time":"2009-05-11 12:18:21","price":11.6,"volume":50}
{"time":"2009-05-11 12:18:23","price":11.595,"volume":616}
{"time":"2009-05-11 12:18:53","price":11.595,"volume":3126}
{"time":"2009-05-11 12:18:53","price":11.595,"volume":480}
{"time":"2009-05-11 12:18:53","price":11.595,"volume":3606}
{"time":"2009-05-11 12:18:54","price":11.595,"volume":394}
{"time":"2009-05-11 12:18:56","price":11.595,"volume":4000}
{"time":"2009-05-11 12:18:57","price":11.595,"volume":4000}
{"time":"2009-05-11 12:19:06","price":11.595,"volume":1506}
{"time":"2009-05-11 12:19:21","price":11.595,"volume":1250}
{"time":"2009-05-11 12:19:26","price":11.595,"volume":250}
{"time":"2009-05-11 12:19:47","price":11.6,"volume":800}
{"time":"2009-05-11 12:19:47","price":11.6,"volume":5990}
{"time":"2009-05-11 12:19:47","price":11.6,"volume":3210}
{"time":"2009-05-11 12:19:48","price":11.595,"volume":1200}
{"time":"2009-05-11 12:19:49","price":11.6,"volume":2000}
{"time":"2009-05-11 12:19:50","price":11.595,"volume":2422}
{"time":"2009-05-11 12:19:50","price":11.59,"volume":668}
{"time":"2009-05-11 12:19:50","price":11.595,"volume":1316}
{"time":"2009-05-11 12:19:54","price":11.595,"volume":3000}
{"time":"2009-05-11 12:19:54","price":11.6,"volume":790}
{"time":"2009-05-11 12:19:54","price":11.6,"volume":1800}
{"time":"2009-05-11 12:19:54","price":11.6,"volume":1128}
{"time":"2009-05-11 12:19:55","price":11.6,"volume":5660}
{"time":"2009-05-11 12:19:55","price":11.6,"volume":808}
{"time":"2009-05-11 12:19:55","price":11.6,"volume":50}
{"time":"2009-05-11 12:19:55","price":11.6,"volume":3650}
{"time":"2009-05-11 12:19:57","price":11.6,"volume":926}
{"time":"2009-05-11 12:19:57","price":11.6,"volume":1020}
{"time":"2009-05-11 12:19:59","price":11.605,"volume":446}
{"time":"2009-05-11 12:20:18","price":11.6,"volume":4980}
{"time":"2009-05-11 12:20:18","price":11.6,"volume":32}
{"time":"2009-05-11 12:20:18","price":11.6,"volume":2000}
{"time":"2009-05-11 12:20:30","price":11.605,"volume":600}
{"time":"2009-05-11 12:20:36","price":11.6,"volume":2360}
{"time":"2009-05-11 12:20:36","price":11.6,"volume":4174}
{"time":"2009-05-11 12:20:44","price":11.6,"volume":186}
{"time":"2009-05-11 12:20:44","price":11.6,"volume":2134}
{"time":"2009-05-11 12:20:44","price":11.6,"volume":3000}
{"time":"2009-05-11 12:20:44","price":11.6,"volume":4360}
{"time":"2009-05-11 12:20:44","price":11.6,"volume":3242}
{"time":"2009-05-11 12:20:44","price":11.6,"volume":4000}
{"time":"2009-05-11 12:20:44","price":11.6,"volume":2000}
{"time":"2009-05-11 12:20:44","price":11.6,"volume":1622}
{"time":"2009-05-11 12:20:44","price":11.6,"volume":6598}
{"time":"2009-05-11 12:20:44","price":11.6,"volume":402}
{"time":"2009-05-11 12:20:44","price":11.6,"volume":4360}
{"time":"2009-05-11 12:20:45","price":11.6,"volume":2000}
{"time":"2009-05-11 12:20:46","price":11.6,"volume":4360}
{"time":"2009-05-11 12:20:48","price":11.6,"volume":3104}
{"time":"2009-05-11 12:20:48","price":11.6,"volume":1256}
{"time":"2009-05-11 12:20:53","price":11.59,"volume":1332}
{"time":"2009-05-11 12:20:53","price":11.59,"volume":2000}
{"time":"2009-05-11 12:20:53","price":11.59,"volume":1000}
{"time":"2009-05-11 12:20:53","price":11.59,"volume":1480}
{"time":"2009-05-11 12:20:53","price":11.595,"volume":2862}
{"time":"2009-05-11 12:20:53","price":11.59,"volume":24}
{"time":"2009-05-11 12:21:23","price":11.59,"volume":496}
{"time":"2009-05-11 12:21:23","price":11.59,"volume":704}
{"time":"2009-05-11 12:21:23","price":11.59,"volume":1796}
{"time":"2009-05-11 12:21:23","price":11.59,"volume":2000}
{"time":"2009-05-11 12:21:23","price":11.59,"volume":1200}
{"time":"2009-05-11 12:21:34","price":11.595,"volume":274}
{"time":"2009-05-11 12:21:34","price":11.595,"volume":326}
{"time":"2009-05-11 12:21:39","price":11.6,"volume":7000}
{"time":"2009-05-11 12:21:39","price":11.6,"volume":2000}
{"time":"2009-05-11 12:21:39","price":11.6,"volume":1498}
{"time":"2009-05-11 12:21:39","price":11.6,"volume":1756}
{"time":"2009-05-11 12:21:39","price":11.6,"volume":182}
{"time":"2009-05-11 12:21:39","price":11.6,"volume":364}
{"time":"2009-05-11 12:21:39","price":11.6,"volume":1094}
{"time":"2009-05-11 12:21:39","price":11.6,"volume":1006}
{"time":"2009-05-11 12:21:40","price":11.6,"volume":590}
{"time":"2009-05-11 12:21:40","price":11.6,"volume":642}
{"time":"2009-05-11 12:21:46","price":11.6,"volume":2104}
{"time":"2009-05-11 12:21:46","price":11.6,"volume":1934}
{"time":"2009-05-11 12:21:48","price":11.6,"volume":182}
{"time":"2009-05-11 12:21:53","price":11.6,"volume":3450}
{"time":"2009-05-11 12:21:53","price":11.6,"volume":1690}
{"time":"2009-05-11 12:22:31","price":11.6,"volume":2000}
{"time":"2009-05-11 12:22:31","price":11.6,"volume":170}
{"time":"2009-05-11 12:22:31","price":11.6,"volume":52}
{"time":"2009-05-11 12:23:01","price":11.595,"volume":2222}
{"time":"2009-05-11 12:23:01","price":11.595,"volume":1324}
{"time":"2009-05-11 12:23:02","price":11.595,"volume":70}
{"time":"2009-05-11 12:23:02","price":11.595,"volume":1254}
{"time":"2009-05-11 12:23:02","price":11.595,"volume":1190}
{"time":"2009-05-11 12:23:37","price":11.59,"volume":180}
{"time":"2009-05-11 12:23:37","price":11.59,"volume":910}
{"time":"2009-05-11 12:23:37","price":11.59,"volume":1590}
{"time":"2009-05-11 12:23:37","price":11.59,"volume":2000}
{"time":"2009-05-11 12:23:37","price":11.59,"volume":128}
{"time":"2009-05-11 12:23:37","price":11.595,"volume":2228}
{"time":"2009-05-11 12:23:40","price":11.6,"volume":700}
{"time":"2009-05-11 12:24:15","price":11.59,"volume":72}
{"time":"2009-05-11 12:24:15","price":11.59,"volume":12064}
{"time":"2009-05-11 12:24:16","price":11.595,"volume":4192}
{"time":"2009-05-11 12:24:16","price":11.595,"volume":4192}
{"time":"2009-05-11 12:24:17","price":11.595,"volume":2678}
{"time":"2009-05-11 12:24:51","price":11.6,"volume":100}
{"time":"2009-05-11 12:24:51","price":11.6,"volume":700}
{"time":"2009-05-11 12:25:17","price":11.6,"volume":1000}
{"time":"2009-05-11 12:25:22","price":11.595,"volume":6966}
{"time":"2009-05-11 12:25:22","price":11.595,"volume":3034}
{"time":"2009-05-11 12:25:22","price":11.595,"volume":724}
{"time":"2009-05-11 12:25:22","price":11.595,"volume":3636}
{"time":"2009-05-11 12:25:44","price":11.59,"volume":486}
{"time":"2009-05-11 12:25:45","price":11.595,"volume":250}
{"time":"2009-05-11 12:25:45","price":11.595,"volume":9590}
{"time":"2009-05-11 12:25:49","price":11.595,"volume":160}
{"time":"2009-05-11 12:25:49","price":11.595,"volume":440}
{"time":"2009-05-11 12:25:52","price":11.595,"volume":3740}
{"time":"2009-05-11 12:26:17","price":11.595,"volume":180}
{"time":"2009-05-11 12:26:51","price":11.595,"volume":2110}
{"time":"2009-05-11 12:26:59","price":11.6,"volume":1850}
{"time":"2009-05-11 12:27:21","price":11.6,"volume":2}
{"time":"2009-05-11 12:27:21","price":11.595,"volume":112}
{"time":"2009-05-11 12:27:21","price":11.595,"volume":1466}
{"time":"2009-05-11 12:28:22","price":11.595,"volume":362}
{"time":"2009-05-11 12:28:22","price":11.595,"volume":2000}
{"time":"2009-05-11 12:28:22","price":11.595,"volume":1400}
{"time":"2009-05-11 12:28:22","price":11.595,"volume":1000}
{"time":"2009-05-11 12:28:22","price":11.595,"volume":1934}
{"time":"2009-05-11 12:28:22","price":11.595,"volume":3304}
{"time":"2009-05-11 12:28:35","price":11.6,"volume":270}
{"time":"2009-05-11 12:28:35","price":11.6,"volume":1000}
{"time":"2009-05-11 12:28:35","price":11.6,"volume":400}
{"time":"2009-05-11 12:28:35","price":11.6,"volume":2054}
{"time":"2009-05-11 12:28:35","price":11.6,"volume":10000}
{"time":"2009-05-11 12:28:35","price":11.6,"volume":168}
{"time":"2009-05-11 12:28:35","price":11.6,"volume":7432}
{"time":"2009-05-11 12:28:35","price":11.6,"volume":3060}
{"time":"2009-05-11 12:28:35","price":11.6,"volume":8036}
{"time":"2009-05-11 12:28:35","price":11.595,"volume":1000}
{"time":"2009-05-11 12:28:35","price":11.595,"volume":1368}
{"time":"2009-05-11 12:28:35","price":11.6,"volume":952}
{"time":"2009-05-11 12:28:37","price":11.605,"volume":200}
{"time":"2009-05-11 12:28:37","price":11.605,"volume":1248}
{"time":"2009-05-11 12:28:37","price":11.61,"volume":12800}
{"time":"2009-05-11 12:28:37","price":11.61,"volume":1448}
{"time":"2009-05-11 12:28:38","price":11.61,"volume":400}
{"time":"2009-05-11 12:28:44","price":11.61,"volume":6800}
{"time":"2009-05-11 12:28:44","price":11.61,"volume":2000}
{"time":"2009-05-11 12:28:44","price":11.61,"volume":2400}
{"time":"2009-05-11 12:28:44","price":11.61,"volume":6054}
{"time":"2009-05-11 12:28:44","price":11.61,"volume":3000}
{"time":"2009-05-11 12:28:44","price":11.61,"volume":13212}
{"time":"2009-05-11 12:28:44","price":11.61,"volume":10642}
{"time":"2009-05-11 12:28:44","price":11.61,"volume":1422}
{"time":"2009-05-11 12:28:44","price":11.61,"volume":4470}
{"time":"2009-05-11 12:28:44","price":11.61,"volume":3052}
{"time":"2009-05-11 12:28:53","price":11.61,"volume":2844}
{"time":"2009-05-11 12:28:53","price":11.61,"volume":5156}
{"time":"2009-05-11 12:28:53","price":11.61,"volume":5156}
{"time":"2009-05-11 12:28:53","price":11.61,"volume":2844}
{"time":"2009-05-11 12:28:53","price":11.61,"volume":8000}
{"time":"2009-05-11 12:28:53","price":11.61,"volume":8000}
{"time":"2009-05-11 12:28:53","price":11.61,"volume":8000}
{"time":"2009-05-11 12:28:53","price":11.61,"volume":8000}
{"time":"2009-05-11 12:28:54","price":11.61,"volume":6000}
{"time":"2009-05-11 12:29:03","price":11.6,"volume":880}
{"time":"2009-05-11 12:29:04","price":11.605,"volume":2400}
{"time":"2009-05-11 12:29:05","price":11.6,"volume":3480}
{"time":"2009-05-11 12:29:05","price":11.6,"volume":2210}
{"time":"2009-05-11 12:29:05","price":11.6,"volume":218}
{"time":"2009-05-11 12:29:06","price":11.6,"volume":1932}
{"time":"2009-05-11 12:29:06","price":11.6,"volume":4360}
{"time":"2009-05-11 12:29:06","price":11.6,"volume":1328}
{"time":"2009-05-11 12:29:06","price":11.6,"volume":1334}
{"time":"2009-05-11 12:29:06","price":11.6,"volume":180}
{"time":"2009-05-11 12:29:09","price":11.6,"volume":2198}
{"time":"2009-05-11 12:29:09","price":11.6,"volume":17802}
{"time":"2009-05-11 12:29:09","price":11.6,"volume":2198}
{"time":"2009-05-11 12:29:09","price":11.6,"volume":3314}
{"time":"2009-05-11 12:29:10","price":11.6,"volume":886}
{"time":"2009-05-11 12:29:10","price":11.6,"volume":2218}
{"time":"2009-05-11 12:29:10","price":11.6,"volume":2142}
{"time":"2009-05-11 12:29:10","price":11.6,"volume":2734}
{"time":"2009-05-11 12:29:10","price":11.6,"volume":3374}
{"time":"2009-05-11 12:29:10","price":11.6,"volume":4096}
{"time":"2009-05-11 12:29:10","price":11.6,"volume":864}
{"time":"2009-05-11 12:29:10","price":11.6,"volume":3496}
{"time":"2009-05-11 12:29:10","price":11.6,"volume":2876}
{"time":"2009-05-11 12:29:10","price":11.595,"volume":1600}
{"time":"2009-05-11 12:29:12","price":11.595,"volume":400}
{"time":"2009-05-11 12:29:18","price":11.595,"volume":1348}
{"time":"2009-05-11 12:29:18","price":11.59,"volume":2014}
{"time":"2009-05-11 12:29:18","price":11.59,"volume":804}
{"time":"2009-05-11 12:29:19","price":11.59,"volume":2452}
{"time":"2009-05-11 12:29:19","price":11.59,"volume":1820}
{"time":"2009-05-11 12:29:19","price":11.59,"volume":1180}
{"time":"2009-05-11 12:29:19","price":11.595,"volume":1800}
{"time":"2009-05-11 12:29:19","price":11.595,"volume":2988}
{"time":"2009-05-11 12:29:21","price":11.595,"volume":7222}
{"time":"2009-05-11 12:29:21","price":11.595,"volume":3096}
{"time":"2009-05-11 12:29:21","price":11.59,"volume":9570}
{"time":"2009-05-11 12:29:21","price":11.59,"volume":1712}
{"time":"2009-05-11 12:29:21","price":11.59,"volume":3282}
{"time":"2009-05-11 12:29:21","price":11.59,"volume":6}
{"time":"2009-05-11 12:29:22","price":11.595,"volume":2880}
{"time":"2009-05-11 12:29:24","price":11.595,"volume":4558}
{"time":"2009-05-11 12:29:24","price":11.595,"volume":4000}
{"time":"2009-05-11 12:29:24","price":11.595,"volume":2882}
{"time":"2009-05-11 12:29:24","price":11.595,"volume":4}
{"time":"2009-05-11 12:29:25","price":11.595,"volume":1114}
{"time":"2009-05-11 12:29:25","price":11.595,"volume":4886}
{"time":"2009-05-11 12:29:30","price":11.6,"volume":166}
{"time":"2009-05-11 12:29:30","price":11.6,"volume":2000}
{"time":"2009-05-11 12:29:30","price":11.6,"volume":23046}
{"time":"2009-05-11 12:29:30","price":11.6,"volume":1000}
{"time":"2009-05-11 12:29:30","price":11.6,"volume":20000}
{"time":"2009-05-11 12:29:30","price":11.6,"volume":7600}
{"time":"2009-05-11 12:29:30","price":11.6,"volume":2832}
{"time":"2009-05-11 12:29:31","price":11.6,"volume":7622}
{"time":"2009-05-11 12:29:31","price":11.605,"volume":1622}
{"time":"2009-05-11 12:29:31","price":11.6,"volume":1330}
{"time":"2009-05-11 12:29:31","price":11.6,"volume":962}
{"time":"2009-05-11 12:29:39","price":11.605,"volume":3000}
{"time":"2009-05-11 12:29:39","price":11.6,"volume":29088}
{"time":"2009-05-11 12:29:39","price":11.605,"volume":3000}
{"time":"2009-05-11 12:29:39","price":11.605,"volume":3000}
{"time":"2009-05-11 12:29:39","price":11.605,"volume":2216}
{"time":"2009-05-11 12:29:41","price":11.605,"volume":264}
{"time":"2009-05-11 12:29:41","price":11.605,"volume":600}
{"time":"2009-05-11 12:29:42","price":11.605,"volume":200}
{"time":"2009-05-11 12:29:42","price":11.605,"volume":200}
{"time":"2009-05-11 12:29:43","price":11.605,"volume":3104}
{"time":"2009-05-11 12:29:49","price":11.605,"volume":9400}
{"time":"2009-05-11 12:29:49","price":11.605,"volume":400}
{"time":"2009-05-11 12:29:50","price":11.61,"volume":200}
{"time":"2009-05-11 12:29:50","price":11.61,"volume":2222}
{"time":"2009-05-11 12:29:50","price":11.61,"volume":2000}
{"time":"2009-05-11 12:29:50","price":11.61,"volume":5578}
{"time":"2009-05-11 12:29:53","price":11.61,"volume":1210}
{"time":"2009-05-11 12:29:53","price":11.61,"volume":7600}
{"time":"2009-05-11 12:29:53","price":11.61,"volume":1000}
{"time":"2009-05-11 12:29:53","price":11.61,"volume":190}
{"time":"2009-05-11 12:29:59","price":11.61,"volume":15076}
{"time":"2009-05-11 12:29:59","price":11.61,"volume":3388}
{"time":"2009-05-11 12:29:59","price":11.61,"volume":16612}
{"time":"2009-05-11 12:29:59","price":11.61,"volume":18144}
{"time":"2009-05-11 12:29:59","price":11.61,"volume":618}
{"time":"2009-05-11 12:29:59","price":11.61,"volume":19382}
{"time":"2009-05-11 12:29:59","price":11.61,"volume":2836}
{"time":"2009-05-11 12:29:59","price":11.61,"volume":2000}
{"time":"2009-05-11 12:29:59","price":11.61,"volume":2836}
{"time":"2009-05-11 12:29:59","price":11.61,"volume":2000}
{"time":"2009-05-11 12:29:59","price":11.61,"volume":2000}
{"time":"2009-05-11 12:29:59","price":11.615,"volume":44}
{"time":"2009-05-11 12:29:59","price":11.61,"volume":872}
{"time":"2009-05-11 12:29:59","price":11.61,"volume":3790}
{"time":"2009-05-11 12:30:00","price":11.615,"volume":2178}
{"time":"2009-05-11 12:30:00","price":11.615,"volume":2000}
{"time":"2009-05-11 12:30:00","price":11.615,"volume":2222}
{"time":"2009-05-11 12:30:09","price":11.61,"volume":5848}
{"time":"2009-05-11 12:30:10","price":11.61,"volume":3104}
{"time":"2009-05-11 12:30:10","price":11.61,"volume":2386}
{"time":"2009-05-11 12:30:10","price":11.61,"volume":3104}
{"time":"2009-05-11 12:30:10","price":11.61,"volume":3104}
{"time":"2009-05-11 12:30:16","price":11.61,"volume":58}
{"time":"2009-05-11 12:30:17","price":11.61,"volume":13734}
{"time":"2009-05-11 12:30:17","price":11.61,"volume":10000}
{"time":"2009-05-11 12:30:18","price":11.61,"volume":9530}
{"time":"2009-05-11 12:30:18","price":11.61,"volume":470}
{"time":"2009-05-11 12:30:18","price":11.61,"volume":2634}
{"time":"2009-05-11 12:30:18","price":11.61,"volume":3104}
{"time":"2009-05-11 12:30:18","price":11.61,"volume":16896}
{"time":"2009-05-11 12:30:19","price":11.61,"volume":20000}
{"time":"2009-05-11 12:30:19","price":11.61,"volume":10000}
{"time":"2009-05-11 12:30:20","price":11.61,"volume":7758}
{"time":"2009-05-11 12:30:33","price":11.61,"volume":1552}
{"time":"2009-05-11 12:30:35","price":11.61,"volume":4000}
{"time":"2009-05-11 12:30:39","price":11.605,"volume":5622}
{"time":"2009-05-11 12:30:43","price":11.61,"volume":6000}
{"time":"2009-05-11 12:30:43","price":11.61,"volume":540}
{"time":"2009-05-11 12:30:43","price":11.61,"volume":7672}
{"time":"2009-05-11 12:30:43","price":11.61,"volume":692}
{"time":"2009-05-11 12:30:43","price":11.61,"volume":2000}
{"time":"2009-05-11 12:30:43","price":11.615,"volume":2000}
{"time":"2009-05-11 12:30:43","price":11.615,"volume":10000}
{"time":"2009-05-11 12:30:43","price":11.615,"volume":1000}
{"time":"2009-05-11 12:30:43","price":11.615,"volume":1000}
{"time":"2009-05-11 12:30:43","price":11.615,"volume":600}
{"time":"2009-05-11 12:30:44","price":11.615,"volume":2692}
{"time":"2009-05-11 12:30:44","price":11.615,"volume":118}
{"time":"2009-05-11 12:30:45","price":11.615,"volume":2000}
{"time":"2009-05-11 12:30:46","price":11.615,"volume":40}
{"time":"2009-05-11 12:30:46","price":11.615,"volume":1960}
{"time":"2009-05-11 12:30:46","price":11.62,"volume":40}
{"time":"2009-05-11 12:30:59","price":11.61,"volume":3000}
{"time":"2009-05-11 12:31:00","price":11.61,"volume":2852}
{"time":"2009-05-11 12:31:00","price":11.61,"volume":1148}
{"time":"2009-05-11 12:31:00","price":11.61,"volume":1874}
{"time":"2009-05-11 12:31:00","price":11.61,"volume":3062}
{"time":"2009-05-11 12:31:00","price":11.61,"volume":3104}
{"time":"2009-05-11 12:31:00","price":11.61,"volume":3050}
{"time":"2009-05-11 12:31:00","price":11.61,"volume":1910}
{"time":"2009-05-11 12:31:00","price":11.61,"volume":848}
{"time":"2009-05-11 12:31:00","price":11.61,"volume":4960}
{"time":"2009-05-11 12:31:00","price":11.615,"volume":3102}
{"time":"2009-05-11 12:31:00","price":11.615,"volume":1600}
{"time":"2009-05-11 12:31:00","price":11.615,"volume":3000}
{"time":"2009-05-11 12:31:00","price":11.615,"volume":2000}
{"time":"2009-05-11 12:31:00","price":11.615,"volume":7600}
{"time":"2009-05-11 12:31:00","price":11.615,"volume":1000}
{"time":"2009-05-11 12:31:00","price":11.615,"volume":4000}
{"time":"2009-05-11 12:31:00","price":11.61,"volume":1486}
{"time":"2009-05-11 12:31:03","price":11.62,"volume":360}
{"time":"2009-05-11 12:31:03","price":11.62,"volume":1640}
{"time":"2009-05-11 12:31:10","price":11.61,"volume":5324}
{"time":"2009-05-11 12:31:44","price":11.62,"volume":8360}
{"time":"2009-05-11 12:31:44","price":11.62,"volume":16000}
{"time":"2009-05-11 12:31:44","price":11.62,"volume":3000}
{"time":"2009-05-11 12:31:44","price":11.62,"volume":44376}
{"time":"2009-05-11 12:31:44","price":11.615,"volume":3000}
{"time":"2009-05-11 12:32:29","price":11.605,"volume":2000}
{"time":"2009-05-11 12:32:29","price":11.605,"volume":3966}
{"time":"2009-05-11 12:32:31","price":11.605,"volume":478}
{"time":"2009-05-11 12:32:31","price":11.605,"volume":56}
{"time":"2009-05-11 12:32:31","price":11.605,"volume":108}
{"time":"2009-05-11 12:32:31","price":11.6,"volume":1000}
{"time":"2009-05-11 12:32:31","price":11.6,"volume":4360}
{"time":"2009-05-11 12:32:31","price":11.6,"volume":4360}
{"time":"2009-05-11 12:32:31","price":11.6,"volume":4360}
{"time":"2009-05-11 12:32:31","price":11.6,"volume":538}
{"time":"2009-05-11 12:32:31","price":11.6,"volume":3822}
{"time":"2009-05-11 12:32:31","price":11.6,"volume":4360}
{"time":"2009-05-11 12:32:31","price":11.6,"volume":2000}
{"time":"2009-05-11 12:32:31","price":11.6,"volume":1000}
{"time":"2009-05-11 12:32:31","price":11.6,"volume":200}
{"time":"2009-05-11 12:32:31","price":11.6,"volume":1276}
{"time":"2009-05-11 12:32:31","price":11.6,"volume":124}
{"time":"2009-05-11 12:32:31","price":11.6,"volume":4000}
{"time":"2009-05-11 12:32:32","price":11.6,"volume":518}
{"time":"2009-05-11 12:32:52","price":11.605,"volume":1600}
{"time":"2009-05-11 12:32:52","price":11.605,"volume":2800}
{"time":"2009-05-11 12:32:52","price":11.605,"volume":250}
{"time":"2009-05-11 12:32:59","price":11.61,"volume":2000}
{"time":"2009-05-11 12:32:59","price":11.61,"volume":1000}
{"time":"2009-05-11 12:32:59","price":11.605,"volume":2880}
{"time":"2009-05-11 12:32:59","price":11.605,"volume":3000}
{"time":"2009-05-11 12:32:59","price":11.605,"volume":24}
{"time":"2009-05-11 12:33:07","price":11.605,"volume":2}
{"time":"2009-05-11 12:33:07","price":11.61,"volume":7328}
{"time":"2009-05-11 12:33:07","price":11.61,"volume":132}
{"time":"2009-05-11 12:33:07","price":11.61,"volume":3588}
{"time":"2009-05-11 12:33:12","price":11.61,"volume":1050}
{"time":"2009-05-11 12:33:12","price":11.61,"volume":100}
{"time":"2009-05-11 12:33:40","price":11.61,"volume":1000}
{"time":"2009-05-11 12:33:49","price":11.615,"volume":10780}
{"time":"2009-05-11 12:33:49","price":11.615,"volume":9158}
{"time":"2009-05-11 12:33:49","price":11.615,"volume":2000}
{"time":"2009-05-11 12:33:49","price":11.615,"volume":1400}
{"time":"2009-05-11 12:33:49","price":11.615,"volume":600}
{"time":"2009-05-11 12:33:49","price":11.615,"volume":7600}
{"time":"2009-05-11 12:33:49","price":11.615,"volume":2910}
{"time":"2009-05-11 12:33:49","price":11.615,"volume":636}
{"time":"2009-05-11 12:33:56","price":11.615,"volume":6000}
{"time":"2009-05-11 12:33:57","price":11.62,"volume":16000}
{"time":"2009-05-11 12:34:03","price":11.615,"volume":4650}
{"time":"2009-05-11 12:34:11","price":11.615,"volume":4958}
{"time":"2009-05-11 12:34:15","price":11.615,"volume":3756}
{"time":"2009-05-11 12:34:16","price":11.62,"volume":9286}
{"time":"2009-05-11 12:34:16","price":11.62,"volume":714}
{"time":"2009-05-11 12:34:22","price":11.62,"volume":286}
{"time":"2009-05-11 12:34:22","price":11.62,"volume":1200}
{"time":"2009-05-11 12:34:22","price":11.62,"volume":3000}
{"time":"2009-05-11 12:34:22","price":11.62,"volume":7228}
{"time":"2009-05-11 12:34:22","price":11.62,"volume":10000}
{"time":"2009-05-11 12:34:22","price":11.62,"volume":8690}
{"time":"2009-05-11 12:34:22","price":11.62,"volume":3008}
{"time":"2009-05-11 12:34:22","price":11.62,"volume":176}
{"time":"2009-05-11 12:34:22","price":11.62,"volume":8126}
{"time":"2009-05-11 12:34:22","price":11.62,"volume":3838}
{"time":"2009-05-11 12:34:22","price":11.62,"volume":3490}
{"time":"2009-05-11 12:34:22","price":11.62,"volume":2000}
{"time":"2009-05-11 12:34:22","price":11.62,"volume":6052}
{"time":"2009-05-11 12:34:22","price":11.62,"volume":1258}
{"time":"2009-05-11 12:34:23","price":11.62,"volume":924}
{"time":"2009-05-11 12:34:24","price":11.62,"volume":2912}
{"time":"2009-05-11 12:34:26","price":11.62,"volume":2000}
{"time":"2009-05-11 12:34:28","price":11.62,"volume":998}
{"time":"2009-05-11 12:34:37","price":11.62,"volume":100}
{"time":"2009-05-11 12:35:04","price":11.61,"volume":2984}
{"time":"2009-05-11 12:35:04","price":11.61,"volume":2000}
{"time":"2009-05-11 12:35:06","price":11.615,"volume":1400}
{"time":"2009-05-11 12:35:36","price":11.615,"volume":2856}
{"time":"2009-05-11 12:35:36","price":11.615,"volume":1144}
{"time":"2009-05-11 12:35:49","price":11.605,"volume":98}
{"time":"2009-05-11 12:35:49","price":11.605,"volume":2920}
{"time":"2009-05-11 12:35:49","price":11.605,"volume":922}
{"time":"2009-05-11 12:35:49","price":11.605,"volume":350}
{"time":"2009-05-11 12:35:49","price":11.605,"volume":5384}
{"time":"2009-05-11 12:35:52","price":11.605,"volume":76}
{"time":"2009-05-11 12:36:03","price":11.605,"volume":466}
{"time":"2009-05-11 12:36:06","price":11.605,"volume":3790}
{"time":"2009-05-11 12:36:17","price":11.61,"volume":1870}
{"time":"2009-05-11 12:36:17","price":11.61,"volume":2000}
{"time":"2009-05-11 12:36:17","price":11.61,"volume":130}
{"time":"2009-05-11 12:36:43","price":11.61,"volume":4252}
{"time":"2009-05-11 12:36:43","price":11.61,"volume":2308}
{"time":"2009-05-11 12:36:43","price":11.605,"volume":300}
{"time":"2009-05-11 12:37:14","price":11.6,"volume":300}
{"time":"2009-05-11 12:37:14","price":11.6,"volume":3842}
{"time":"2009-05-11 12:37:14","price":11.6,"volume":4360}
{"time":"2009-05-11 12:37:14","price":11.6,"volume":1498}
{"time":"2009-05-11 12:37:33","price":11.61,"volume":96}
{"time":"2009-05-11 12:37:35","price":11.61,"volume":750}
{"time":"2009-05-11 12:37:36","price":11.61,"volume":520}
{"time":"2009-05-11 12:37:42","price":11.61,"volume":5600}
{"time":"2009-05-11 12:37:42","price":11.605,"volume":600}
{"time":"2009-05-11 12:38:17","price":11.6,"volume":2862}
{"time":"2009-05-11 12:38:17","price":11.6,"volume":4360}
{"time":"2009-05-11 12:38:17","price":11.6,"volume":4360}
{"time":"2009-05-11 12:38:17","price":11.6,"volume":2000}
{"time":"2009-05-11 12:38:17","price":11.6,"volume":1000}
{"time":"2009-05-11 12:38:17","price":11.6,"volume":5600}
{"time":"2009-05-11 12:38:17","price":11.6,"volume":3002}
{"time":"2009-05-11 12:38:17","price":11.6,"volume":4360}
{"time":"2009-05-11 12:38:17","price":11.6,"volume":4360}
{"time":"2009-05-11 12:38:17","price":11.6,"volume":1498}
{"time":"2009-05-11 12:38:17","price":11.6,"volume":6598}
{"time":"2009-05-11 12:38:17","price":11.6,"volume":5928}
{"time":"2009-05-11 12:38:37","price":11.605,"volume":2918}
{"time":"2009-05-11 12:38:37","price":11.605,"volume":3600}
{"time":"2009-05-11 12:38:37","price":11.605,"volume":3000}
{"time":"2009-05-11 12:38:37","price":11.605,"volume":3600}
{"time":"2009-05-11 12:38:38","price":11.61,"volume":2000}
{"time":"2009-05-11 12:39:06","price":11.61,"volume":5754}
{"time":"2009-05-11 12:39:06","price":11.61,"volume":718}
{"time":"2009-05-11 12:39:06","price":11.61,"volume":1354}
{"time":"2009-05-11 12:39:06","price":11.61,"volume":2000}
{"time":"2009-05-11 12:39:06","price":11.61,"volume":1000}
{"time":"2009-05-11 12:39:06","price":11.61,"volume":400}
{"time":"2009-05-11 12:39:06","price":11.61,"volume":7200}
{"time":"2009-05-11 12:39:06","price":11.61,"volume":2798}
{"time":"2009-05-11 12:39:10","price":11.615,"volume":2000}
{"time":"2009-05-11 12:39:10","price":11.615,"volume":1000}
{"time":"2009-05-11 12:39:10","price":11.615,"volume":1000}
{"time":"2009-05-11 12:39:10","price":11.615,"volume":6346}
{"time":"2009-05-11 12:39:10","price":11.615,"volume":5528}
{"time":"2009-05-11 12:39:10","price":11.615,"volume":4126}
{"time":"2009-05-11 12:39:10","price":11.615,"volume":2798}
{"time":"2009-05-11 12:39:11","price":11.615,"volume":168}
{"time":"2009-05-11 12:39:11","price":11.615,"volume":1202}
{"time":"2009-05-11 12:39:11","price":11.615,"volume":882}
{"time":"2009-05-11 12:39:11","price":11.615,"volume":1916}
{"time":"2009-05-11 12:39:40","price":11.62,"volume":2000}
{"time":"2009-05-11 12:40:36","price":11.62,"volume":50}
{"time":"2009-05-11 12:40:42","price":11.61,"volume":18928}
{"time":"2009-05-11 12:40:42","price":11.61,"volume":1072}
{"time":"2009-05-11 12:40:42","price":11.61,"volume":3006}
{"time":"2009-05-11 12:40:42","price":11.61,"volume":800}
{"time":"2009-05-11 12:40:42","price":11.61,"volume":6156}
{"time":"2009-05-11 12:40:42","price":11.61,"volume":5844}
{"time":"2009-05-11 12:40:42","price":11.61,"volume":2400}
{"time":"2009-05-11 12:40:42","price":11.61,"volume":1600}
{"time":"2009-05-11 12:40:42","price":11.61,"volume":1480}
{"time":"2009-05-11 12:40:42","price":11.61,"volume":600}
{"time":"2009-05-11 12:40:47","price":11.615,"volume":416}
{"time":"2009-05-11 12:40:48","price":11.62,"volume":5200}
{"time":"2009-05-11 12:40:48","price":11.62,"volume":2726}
{"time":"2009-05-11 12:40:48","price":11.62,"volume":2000}
{"time":"2009-05-11 12:40:48","price":11.62,"volume":2674}
{"time":"2009-05-11 12:40:48","price":11.62,"volume":1000}
{"time":"2009-05-11 12:40:48","price":11.62,"volume":1612}
{"time":"2009-05-11 12:40:48","price":11.62,"volume":6738}
{"time":"2009-05-11 12:40:48","price":11.62,"volume":5774}
{"time":"2009-05-11 12:40:48","price":11.62,"volume":600}
{"time":"2009-05-11 12:40:48","price":11.62,"volume":2018}
{"time":"2009-05-11 12:40:48","price":11.625,"volume":2000}
{"time":"2009-05-11 12:40:48","price":11.625,"volume":2000}
{"time":"2009-05-11 12:40:48","price":11.625,"volume":1000}
{"time":"2009-05-11 12:40:48","price":11.625,"volume":2728}
{"time":"2009-05-11 12:40:48","price":11.625,"volume":2110}
{"time":"2009-05-11 12:40:48","price":11.625,"volume":1916}
{"time":"2009-05-11 12:40:48","price":11.63,"volume":500}
{"time":"2009-05-11 12:40:48","price":11.63,"volume":6000}
{"time":"2009-05-11 12:40:48","price":11.63,"volume":400}
{"time":"2009-05-11 12:40:48","price":11.63,"volume":3000}
{"time":"2009-05-11 12:40:48","price":11.63,"volume":4776}
{"time":"2009-05-11 12:40:48","price":11.615,"volume":1000}
{"time":"2009-05-11 12:40:48","price":11.62,"volume":8882}
{"time":"2009-05-11 12:40:56","price":11.62,"volume":2000}
{"time":"2009-05-11 12:41:12","price":11.615,"volume":2866}
{"time":"2009-05-11 12:41:20","price":11.62,"volume":260}
{"time":"2009-05-11 12:41:30","price":11.615,"volume":400}
{"time":"2009-05-11 12:41:42","price":11.615,"volume":2548}
{"time":"2009-05-11 12:42:22","price":11.62,"volume":1394}
{"time":"2009-05-11 12:42:22","price":11.62,"volume":200}
{"time":"2009-05-11 12:42:22","price":11.62,"volume":1806}
{"time":"2009-05-11 12:42:22","price":11.61,"volume":2000}
{"time":"2009-05-11 12:42:22","price":11.61,"volume":700}
{"time":"2009-05-11 12:43:29","price":11.615,"volume":2100}
{"time":"2009-05-11 12:44:04","price":11.61,"volume":284}
{"time":"2009-05-11 12:44:04","price":11.61,"volume":770}
{"time":"2009-05-11 12:44:44","price":11.6,"volume":400}
{"time":"2009-05-11 12:44:44","price":11.6,"volume":1800}
{"time":"2009-05-11 12:45:01","price":11.61,"volume":200}
{"time":"2009-05-11 12:45:59","price":11.615,"volume":700}
{"time":"2009-05-11 12:46:24","price":11.6,"volume":3762}
{"time":"2009-05-11 12:46:24","price":11.6,"volume":124}
{"time":"2009-05-11 12:46:24","price":11.6,"volume":1316}
{"time":"2009-05-11 12:46:24","price":11.6,"volume":2944}
{"time":"2009-05-11 12:46:24","price":11.6,"volume":400}
{"time":"2009-05-11 12:46:24","price":11.6,"volume":2400}
{"time":"2009-05-11 12:46:24","price":11.6,"volume":400}
{"time":"2009-05-11 12:46:24","price":11.6,"volume":2000}
{"time":"2009-05-11 12:46:24","price":11.6,"volume":1898}
{"time":"2009-05-11 12:46:26","price":11.6,"volume":772}
{"time":"2009-05-11 12:46:38","price":11.605,"volume":384}
{"time":"2009-05-11 12:46:38","price":11.61,"volume":192}
{"time":"2009-05-11 12:46:38","price":11.61,"volume":174}
{"time":"2009-05-11 12:46:38","price":11.61,"volume":2816}
{"time":"2009-05-11 12:46:38","price":11.61,"volume":1512}
{"time":"2009-05-11 12:46:38","price":11.61,"volume":5470}
{"time":"2009-05-11 12:46:38","price":11.61,"volume":2000}
{"time":"2009-05-11 12:46:38","price":11.61,"volume":1002}
{"time":"2009-05-11 12:46:41","price":11.605,"volume":182}
{"time":"2009-05-11 12:47:02","price":11.61,"volume":400}
{"time":"2009-05-11 12:47:26","price":11.61,"volume":2080}
{"time":"2009-05-11 12:48:08","price":11.61,"volume":1000}
{"time":"2009-05-11 12:48:10","price":11.61,"volume":500}
{"time":"2009-05-11 12:48:10","price":11.605,"volume":18}
{"time":"2009-05-11 12:48:50","price":11.61,"volume":50000}
{"time":"2009-05-11 12:48:50","price":11.61,"volume":2400}
{"time":"2009-05-11 12:48:50","price":11.61,"volume":3112}
{"time":"2009-05-11 12:48:50","price":11.61,"volume":10}
{"time":"2009-05-11 12:48:50","price":11.61,"volume":1178}
{"time":"2009-05-11 12:48:50","price":11.61,"volume":346}
{"time":"2009-05-11 12:48:50","price":11.615,"volume":3036}
{"time":"2009-05-11 12:48:50","price":11.615,"volume":1128}
{"time":"2009-05-11 12:48:50","price":11.61,"volume":272}
{"time":"2009-05-11 12:48:50","price":11.61,"volume":404}
{"time":"2009-05-11 12:48:50","price":11.615,"volume":724}
{"time":"2009-05-11 12:48:50","price":11.615,"volume":406}
{"time":"2009-05-11 12:48:51","price":11.615,"volume":1906}
{"time":"2009-05-11 12:48:53","price":11.615,"volume":218}
{"time":"2009-05-11 12:49:28","price":11.62,"volume":2000}
{"time":"2009-05-11 12:49:28","price":11.62,"volume":80}
{"time":"2009-05-11 12:49:45","price":11.62,"volume":194}
{"time":"2009-05-11 12:49:45","price":11.62,"volume":2000}
{"time":"2009-05-11 12:49:45","price":11.62,"volume":4776}
{"time":"2009-05-11 12:49:45","price":11.62,"volume":1000}
{"time":"2009-05-11 12:49:45","price":11.62,"volume":5822}
{"time":"2009-05-11 12:49:45","price":11.62,"volume":1884}
{"time":"2009-05-11 12:49:45","price":11.62,"volume":10000}
{"time":"2009-05-11 12:49:45","price":11.62,"volume":9628}
{"time":"2009-05-11 12:49:45","price":11.62,"volume":2804}
{"time":"2009-05-11 12:49:45","price":11.62,"volume":1686}
{"time":"2009-05-11 12:49:45","price":11.62,"volume":20000}
{"time":"2009-05-11 12:49:45","price":11.62,"volume":206}
{"time":"2009-05-11 12:50:39","price":11.62,"volume":200}
{"time":"2009-05-11 12:50:56","price":11.62,"volume":3060}
{"time":"2009-05-11 12:50:56","price":11.62,"volume":2000}
{"time":"2009-05-11 12:50:56","price":11.62,"volume":2940}
{"time":"2009-05-11 12:50:59","price":11.62,"volume":400}
{"time":"2009-05-11 12:50:59","price":11.615,"volume":206}
{"time":"2009-05-11 12:51:00","price":11.62,"volume":1436}
{"time":"2009-05-11 12:51:00","price":11.62,"volume":1000}
{"time":"2009-05-11 12:51:00","price":11.62,"volume":1850}
{"time":"2009-05-11 12:51:00","price":11.62,"volume":900}
{"time":"2009-05-11 12:51:00","price":11.62,"volume":4814}
{"time":"2009-05-11 12:51:02","price":11.62,"volume":2000}
{"time":"2009-05-11 12:51:02","price":11.62,"volume":1174}
{"time":"2009-05-11 12:51:02","price":11.62,"volume":2000}
{"time":"2009-05-11 12:51:02","price":11.62,"volume":1338}
{"time":"2009-05-11 12:51:24","price":11.62,"volume":100}
{"time":"2009-05-11 12:51:27","price":11.62,"volume":1662}
{"time":"2009-05-11 12:51:27","price":11.62,"volume":338}
{"time":"2009-05-11 12:51:29","price":11.62,"volume":260}
{"time":"2009-05-11 12:51:29","price":11.62,"volume":780}
{"time":"2009-05-11 12:51:49","price":11.61,"volume":120}
{"time":"2009-05-11 12:51:49","price":11.61,"volume":200}
{"time":"2009-05-11 12:51:49","price":11.61,"volume":680}
{"time":"2009-05-11 12:52:01","price":11.615,"volume":2000}
{"time":"2009-05-11 12:52:06","price":11.62,"volume":1000}
{"time":"2009-05-11 12:52:07","price":11.62,"volume":4844}
{"time":"2009-05-11 12:52:07","price":11.62,"volume":1104}
{"time":"2009-05-11 12:52:07","price":11.62,"volume":810}
{"time":"2009-05-11 12:52:07","price":11.62,"volume":6686}
{"time":"2009-05-11 12:52:07","price":11.62,"volume":2000}
{"time":"2009-05-11 12:52:16","price":11.62,"volume":400}
{"time":"2009-05-11 12:52:18","price":11.62,"volume":3382}
{"time":"2009-05-11 12:52:18","price":11.62,"volume":4570}
{"time":"2009-05-11 12:52:19","price":11.62,"volume":2048}
{"time":"2009-05-11 12:52:26","price":11.625,"volume":20}
{"time":"2009-05-11 12:52:29","price":11.625,"volume":100}
{"time":"2009-05-11 12:52:39","price":11.62,"volume":10490}
{"time":"2009-05-11 12:52:39","price":11.62,"volume":2310}
{"time":"2009-05-11 12:52:46","price":11.62,"volume":220}
{"time":"2009-05-11 12:52:48","price":11.61,"volume":194}
{"time":"2009-05-11 12:52:55","price":11.61,"volume":2826}
{"time":"2009-05-11 12:52:55","price":11.61,"volume":2730}
{"time":"2009-05-11 12:52:57","price":11.61,"volume":1170}
{"time":"2009-05-11 12:53:06","price":11.615,"volume":2080}
{"time":"2009-05-11 12:54:03","price":11.605,"volume":818}
{"time":"2009-05-11 12:54:04","price":11.61,"volume":1198}
{"time":"2009-05-11 12:54:07","price":11.605,"volume":200}
{"time":"2009-05-11 12:54:28","price":11.605,"volume":9814}
{"time":"2009-05-11 12:54:29","price":11.61,"volume":300}
{"time":"2009-05-11 12:54:50","price":11.61,"volume":1148}
{"time":"2009-05-11 12:56:07","price":11.61,"volume":400}
{"time":"2009-05-11 12:57:03","price":11.61,"volume":4106}
{"time":"2009-05-11 12:57:03","price":11.61,"volume":2106}
{"time":"2009-05-11 12:57:03","price":11.61,"volume":2400}
{"time":"2009-05-11 12:57:03","price":11.61,"volume":8560}
{"time":"2009-05-11 12:57:03","price":11.61,"volume":2790}
{"time":"2009-05-11 12:57:12","price":11.615,"volume":54}
{"time":"2009-05-11 12:57:30","price":11.615,"volume":946}
{"time":"2009-05-11 12:57:30","price":11.615,"volume":714}
{"time":"2009-05-11 12:57:30","price":11.615,"volume":340}
{"time":"2009-05-11 12:57:35","price":11.615,"volume":1000}
{"time":"2009-05-11 12:57:40","price":11.615,"volume":400}
{"time":"2009-05-11 12:57:40","price":11.615,"volume":600}
{"time":"2009-05-11 12:57:48","price":11.61,"volume":100}
{"time":"2009-05-11 12:58:18","price":11.61,"volume":592}
{"time":"2009-05-11 12:58:27","price":11.615,"volume":180}
{"time":"2009-05-11 12:58:34","price":11.615,"volume":820}
{"time":"2009-05-11 12:58:38","price":11.61,"volume":100}
{"time":"2009-05-11 12:58:38","price":11.61,"volume":18058}
{"time":"2009-05-11 12:58:38","price":11.61,"volume":2848}
{"time":"2009-05-11 12:58:38","price":11.61,"volume":2000}
{"time":"2009-05-11 12:58:38","price":11.61,"volume":26994}
{"time":"2009-05-11 12:58:43","price":11.61,"volume":30000}
{"time":"2009-05-11 12:58:43","price":11.61,"volume":2000}
{"time":"2009-05-11 12:58:43","price":11.61,"volume":18000}
{"time":"2009-05-11 12:58:45","price":11.61,"volume":5774}
{"time":"2009-05-11 12:58:45","price":11.61,"volume":2868}
{"time":"2009-05-11 12:58:47","price":11.61,"volume":21358}
{"time":"2009-05-11 12:58:47","price":11.61,"volume":2000}
{"time":"2009-05-11 12:58:47","price":11.61,"volume":72302}
{"time":"2009-05-11 12:58:48","price":11.61,"volume":30000}
{"time":"2009-05-11 12:58:48","price":11.61,"volume":2000}
{"time":"2009-05-11 12:58:48","price":11.61,"volume":4000}
{"time":"2009-05-11 12:58:48","price":11.61,"volume":64000}
{"time":"2009-05-11 12:58:48","price":11.61,"volume":4000}
{"time":"2009-05-11 12:58:51","price":11.615,"volume":4094}
{"time":"2009-05-11 12:58:51","price":11.62,"volume":360}
{"time":"2009-05-11 12:58:51","price":11.62,"volume":1846}
{"time":"2009-05-11 12:58:51","price":11.62,"volume":2000}
{"time":"2009-05-11 12:58:51","price":11.62,"volume":714}
{"time":"2009-05-11 12:58:51","price":11.62,"volume":3786}
{"time":"2009-05-11 12:58:53","price":11.615,"volume":4660}
{"time":"2009-05-11 12:59:12","price":11.62,"volume":2000}
{"time":"2009-05-11 12:59:14","price":11.62,"volume":200}
{"time":"2009-05-11 12:59:17","price":11.615,"volume":340}
{"time":"2009-05-11 12:59:17","price":11.615,"volume":684}
{"time":"2009-05-11 12:59:52","price":11.62,"volume":600}
{"time":"2009-05-11 12:59:53","price":11.61,"volume":17258}
{"time":"2009-05-11 12:59:53","price":11.61,"volume":8006}
{"time":"2009-05-11 12:59:53","price":11.62,"volume":892}
{"time":"2009-05-11 13:00:33","price":11.61,"volume":600}
{"time":"2009-05-11 13:01:07","price":11.61,"volume":136}
{"time":"2009-05-11 13:01:07","price":11.61,"volume":264}
{"time":"2009-05-11 13:01:09","price":11.615,"volume":38}
{"time":"2009-05-11 13:01:14","price":11.615,"volume":202}
{"time":"2009-05-11 13:01:14","price":11.615,"volume":2526}
{"time":"2009-05-11 13:01:14","price":11.615,"volume":6888}
{"time":"2009-05-11 13:01:17","price":11.615,"volume":240}
{"time":"2009-05-11 13:01:17","price":11.615,"volume":226}
{"time":"2009-05-11 13:01:21","price":11.615,"volume":1534}
{"time":"2009-05-11 13:01:30","price":11.615,"volume":200}
{"time":"2009-05-11 13:01:33","price":11.615,"volume":70}
{"time":"2009-05-11 13:01:37","price":11.615,"volume":558}
{"time":"2009-05-11 13:01:37","price":11.61,"volume":510}
{"time":"2009-05-11 13:02:01","price":11.62,"volume":100}
{"time":"2009-05-11 13:02:20","price":11.615,"volume":510}
{"time":"2009-05-11 13:02:30","price":11.615,"volume":1400}
{"time":"2009-05-11 13:02:39","price":11.615,"volume":12190}
{"time":"2009-05-11 13:02:39","price":11.615,"volume":2030}
{"time":"2009-05-11 13:02:44","price":11.61,"volume":1226}
{"time":"2009-05-11 13:02:44","price":11.61,"volume":4000}
{"time":"2009-05-11 13:02:44","price":11.61,"volume":1000}
{"time":"2009-05-11 13:02:44","price":11.61,"volume":1774}
{"time":"2009-05-11 13:02:44","price":11.61,"volume":2226}
{"time":"2009-05-11 13:02:44","price":11.61,"volume":5774}
{"time":"2009-05-11 13:02:44","price":11.61,"volume":5912}
{"time":"2009-05-11 13:02:44","price":11.61,"volume":8000}
{"time":"2009-05-11 13:02:44","price":11.61,"volume":8000}
{"time":"2009-05-11 13:02:44","price":11.61,"volume":2314}
{"time":"2009-05-11 13:02:44","price":11.61,"volume":120}
{"time":"2009-05-11 13:02:44","price":11.61,"volume":5566}
{"time":"2009-05-11 13:02:44","price":11.61,"volume":8000}
{"time":"2009-05-11 13:02:44","price":11.61,"volume":3104}
{"time":"2009-05-11 13:02:44","price":11.61,"volume":8000}
{"time":"2009-05-11 13:02:44","price":11.61,"volume":2000}
{"time":"2009-05-11 13:02:44","price":11.61,"volume":2226}
{"time":"2009-05-11 13:02:44","price":11.61,"volume":1196}
{"time":"2009-05-11 13:02:58","price":11.605,"volume":1526}
{"time":"2009-05-11 13:03:07","price":11.6,"volume":3588}
{"time":"2009-05-11 13:03:07","price":11.6,"volume":2084}
{"time":"2009-05-11 13:03:07","price":11.6,"volume":2000}
{"time":"2009-05-11 13:03:07","price":11.6,"volume":600}
{"time":"2009-05-11 13:03:07","price":11.6,"volume":3000}
{"time":"2009-05-11 13:03:07","price":11.6,"volume":1200}
{"time":"2009-05-11 13:03:07","price":11.6,"volume":1000}
{"time":"2009-05-11 13:03:07","price":11.6,"volume":100}
{"time":"2009-05-11 13:03:07","price":11.6,"volume":500}
{"time":"2009-05-11 13:03:07","price":11.6,"volume":3132}
{"time":"2009-05-11 13:03:09","price":11.595,"volume":1928}
{"time":"2009-05-11 13:03:12","price":11.595,"volume":14}
{"time":"2009-05-11 13:03:13","price":11.6,"volume":800}
{"time":"2009-05-11 13:03:15","price":11.595,"volume":1552}
{"time":"2009-05-11 13:03:15","price":11.595,"volume":448}
{"time":"2009-05-11 13:03:33","price":11.6,"volume":2068}
{"time":"2009-05-11 13:03:33","price":11.6,"volume":1568}
{"time":"2009-05-11 13:03:33","price":11.6,"volume":1296}
{"time":"2009-05-11 13:03:33","price":11.6,"volume":2000}
{"time":"2009-05-11 13:03:33","price":11.6,"volume":200}
{"time":"2009-05-11 13:03:33","price":11.6,"volume":3652}
{"time":"2009-05-11 13:03:33","price":11.6,"volume":7600}
{"time":"2009-05-11 13:03:33","price":11.6,"volume":1616}
{"time":"2009-05-11 13:03:33","price":11.6,"volume":7600}
{"time":"2009-05-11 13:03:33","price":11.6,"volume":4166}
{"time":"2009-05-11 13:03:33","price":11.6,"volume":1372}
{"time":"2009-05-11 13:03:33","price":11.6,"volume":462}
{"time":"2009-05-11 13:03:33","price":11.6,"volume":978}
{"time":"2009-05-11 13:03:33","price":11.6,"volume":6000}
{"time":"2009-05-11 13:03:33","price":11.6,"volume":5864}
{"time":"2009-05-11 13:03:33","price":11.6,"volume":136}
{"time":"2009-05-11 13:03:33","price":11.6,"volume":1734}
{"time":"2009-05-11 13:03:34","price":11.61,"volume":10000}
{"time":"2009-05-11 13:03:34","price":11.61,"volume":1800}
{"time":"2009-05-11 13:03:34","price":11.61,"volume":1000}
{"time":"2009-05-11 13:03:34","price":11.61,"volume":2468}
{"time":"2009-05-11 13:03:34","price":11.61,"volume":2304}
{"time":"2009-05-11 13:03:34","price":11.61,"volume":3714}
{"time":"2009-05-11 13:04:29","price":11.605,"volume":10000}
{"time":"2009-05-11 13:04:29","price":11.605,"volume":252}
{"time":"2009-05-11 13:04:38","price":11.605,"volume":3000}
{"time":"2009-05-11 13:04:49","price":11.605,"volume":1000}
{"time":"2009-05-11 13:05:02","price":11.605,"volume":500}
{"time":"2009-05-11 13:05:15","price":11.605,"volume":5500}
{"time":"2009-05-11 13:05:31","price":11.6,"volume":2000}
{"time":"2009-05-11 13:05:31","price":11.6,"volume":4360}
{"time":"2009-05-11 13:05:31","price":11.6,"volume":4360}
{"time":"2009-05-11 13:05:31","price":11.6,"volume":4280}
{"time":"2009-05-11 13:05:31","price":11.6,"volume":80}
{"time":"2009-05-11 13:05:31","price":11.6,"volume":10000}
{"time":"2009-05-11 13:05:31","price":11.6,"volume":4360}
{"time":"2009-05-11 13:05:31","price":11.595,"volume":2080}
{"time":"2009-05-11 13:05:32","price":11.6,"volume":2838}
{"time":"2009-05-11 13:05:32","price":11.6,"volume":212}
{"time":"2009-05-11 13:05:43","price":11.6,"volume":1000}
{"time":"2009-05-11 13:06:02","price":11.6,"volume":338}
{"time":"2009-05-11 13:06:03","price":11.595,"volume":960}
{"time":"2009-05-11 13:06:11","price":11.595,"volume":646}
{"time":"2009-05-11 13:06:11","price":11.595,"volume":2058}
{"time":"2009-05-11 13:06:11","price":11.595,"volume":1608}
{"time":"2009-05-11 13:06:11","price":11.595,"volume":2316}
{"time":"2009-05-11 13:06:16","price":11.59,"volume":1122}
{"time":"2009-05-11 13:06:16","price":11.59,"volume":878}
{"time":"2009-05-11 13:06:16","price":11.59,"volume":9122}
{"time":"2009-05-11 13:06:16","price":11.59,"volume":200}
{"time":"2009-05-11 13:06:16","price":11.59,"volume":600}
{"time":"2009-05-11 13:06:16","price":11.59,"volume":4000}
{"time":"2009-05-11 13:06:17","price":11.59,"volume":4360}
{"time":"2009-05-11 13:06:18","price":11.59,"volume":3060}
{"time":"2009-05-11 13:06:18","price":11.59,"volume":2940}
{"time":"2009-05-11 13:06:18","price":11.59,"volume":20000}
{"time":"2009-05-11 13:06:19","price":11.59,"volume":4360}
{"time":"2009-05-11 13:06:20","price":11.59,"volume":4360}
{"time":"2009-05-11 13:06:21","price":11.59,"volume":2578}
{"time":"2009-05-11 13:06:23","price":11.59,"volume":6000}
{"time":"2009-05-11 13:06:23","price":11.59,"volume":14000}
{"time":"2009-05-11 13:06:23","price":11.59,"volume":6000}
{"time":"2009-05-11 13:06:23","price":11.59,"volume":6000}
{"time":"2009-05-11 13:06:24","price":11.59,"volume":6000}
{"time":"2009-05-11 13:06:24","price":11.59,"volume":9762}
{"time":"2009-05-11 13:06:25","price":11.59,"volume":2238}
{"time":"2009-05-11 13:06:25","price":11.59,"volume":1200}
{"time":"2009-05-11 13:06:25","price":11.59,"volume":1692}
{"time":"2009-05-11 13:06:42","price":11.59,"volume":2222}
{"time":"2009-05-11 13:07:08","price":11.59,"volume":1076}
{"time":"2009-05-11 13:07:21","price":11.59,"volume":736}
{"time":"2009-05-11 13:07:21","price":11.59,"volume":2000}
{"time":"2009-05-11 13:07:40","price":11.595,"volume":718}
{"time":"2009-05-11 13:07:40","price":11.595,"volume":436}
{"time":"2009-05-11 13:07:41","price":11.595,"volume":47778}
{"time":"2009-05-11 13:07:52","price":11.595,"volume":8000}
{"time":"2009-05-11 13:07:55","price":11.59,"volume":4000}
{"time":"2009-05-11 13:08:18","price":11.595,"volume":51672}
{"time":"2009-05-11 13:08:18","price":11.595,"volume":4000}
{"time":"2009-05-11 13:08:18","price":11.595,"volume":2000}
{"time":"2009-05-11 13:08:35","price":11.595,"volume":160}
{"time":"2009-05-11 13:08:36","price":11.595,"volume":160}
{"time":"2009-05-11 13:08:39","price":11.59,"volume":200}
{"time":"2009-05-11 13:08:50","price":11.595,"volume":5120}
{"time":"2009-05-11 13:08:51","price":11.59,"volume":4160}
{"time":"2009-05-11 13:08:51","price":11.59,"volume":2222}
{"time":"2009-05-11 13:08:51","price":11.59,"volume":4360}
{"time":"2009-05-11 13:08:51","price":11.59,"volume":2000}
{"time":"2009-05-11 13:08:51","price":11.59,"volume":2000}
{"time":"2009-05-11 13:08:51","price":11.59,"volume":1000}
{"time":"2009-05-11 13:08:51","price":11.59,"volume":2000}
{"time":"2009-05-11 13:08:51","price":11.59,"volume":1000}
{"time":"2009-05-11 13:08:51","price":11.59,"volume":2898}
{"time":"2009-05-11 13:08:51","price":11.59,"volume":2000}
{"time":"2009-05-11 13:08:51","price":11.59,"volume":1400}
{"time":"2009-05-11 13:08:51","price":11.59,"volume":600}
{"time":"2009-05-11 13:08:51","price":11.59,"volume":1000}
{"time":"2009-05-11 13:08:51","price":11.59,"volume":2000}
{"time":"2009-05-11 13:08:51","price":11.59,"volume":1104}
{"time":"2009-05-11 13:08:51","price":11.59,"volume":564}
{"time":"2009-05-11 13:08:51","price":11.59,"volume":458}
{"time":"2009-05-11 13:08:51","price":11.59,"volume":942}
{"time":"2009-05-11 13:08:51","price":11.59,"volume":1600}
{"time":"2009-05-11 13:08:51","price":11.59,"volume":1332}
{"time":"2009-05-11 13:08:52","price":11.59,"volume":4360}
{"time":"2009-05-11 13:08:54","price":11.59,"volume":1914}
{"time":"2009-05-11 13:08:55","price":11.59,"volume":2446}
{"time":"2009-05-11 13:08:55","price":11.59,"volume":658}
{"time":"2009-05-11 13:08:55","price":11.59,"volume":1416}
{"time":"2009-05-11 13:09:08","price":11.59,"volume":10000}
{"time":"2009-05-11 13:09:16","price":11.59,"volume":4360}
{"time":"2009-05-11 13:09:16","price":11.59,"volume":962}
{"time":"2009-05-11 13:09:58","price":11.595,"volume":2152}
{"time":"2009-05-11 13:10:06","price":11.595,"volume":16192}
{"time":"2009-05-11 13:10:06","price":11.595,"volume":8358}
{"time":"2009-05-11 13:10:09","price":11.595,"volume":9792}
{"time":"2009-05-11 13:10:09","price":11.595,"volume":8386}
{"time":"2009-05-11 13:10:09","price":11.595,"volume":774}
{"time":"2009-05-11 13:10:09","price":11.6,"volume":12800}
{"time":"2009-05-11 13:10:12","price":11.595,"volume":206}
{"time":"2009-05-11 13:10:12","price":11.595,"volume":2860}
{"time":"2009-05-11 13:10:12","price":11.595,"volume":7568}
{"time":"2009-05-11 13:10:12","price":11.595,"volume":9366}
{"time":"2009-05-11 13:10:36","price":11.595,"volume":2000}
{"time":"2009-05-11 13:10:37","price":11.595,"volume":7476}
{"time":"2009-05-11 13:11:28","price":11.6,"volume":2000}
{"time":"2009-05-11 13:11:28","price":11.6,"volume":244}
{"time":"2009-05-11 13:11:28","price":11.6,"volume":7756}
{"time":"2009-05-11 13:11:54","price":11.6,"volume":994}
{"time":"2009-05-11 13:11:54","price":11.6,"volume":500}
{"time":"2009-05-11 13:12:02","price":11.605,"volume":20}
{"time":"2009-05-11 13:12:18","price":11.595,"volume":1800}
{"time":"2009-05-11 13:12:31","price":11.595,"volume":150}
{"time":"2009-05-11 13:12:31","price":11.595,"volume":4168}
{"time":"2009-05-11 13:12:31","price":11.595,"volume":5682}
{"time":"2009-05-11 13:12:39","price":11.595,"volume":130}
{"time":"2009-05-11 13:12:54","price":11.595,"volume":400}
{"time":"2009-05-11 13:13:10","price":11.595,"volume":130}
{"time":"2009-05-11 13:13:13","price":11.595,"volume":2538}
{"time":"2009-05-11 13:13:16","price":11.6,"volume":20000}
{"time":"2009-05-11 13:13:16","price":11.6,"volume":20000}
{"time":"2009-05-11 13:13:16","price":11.6,"volume":2102}
{"time":"2009-05-11 13:13:16","price":11.6,"volume":4452}
{"time":"2009-05-11 13:13:16","price":11.6,"volume":672}
{"time":"2009-05-11 13:13:17","price":11.6,"volume":110}
{"time":"2009-05-11 13:13:20","price":11.605,"volume":2202}
{"time":"2009-05-11 13:13:22","price":11.6,"volume":400}
{"time":"2009-05-11 13:13:26","price":11.6,"volume":19490}
{"time":"2009-05-11 13:13:26","price":11.6,"volume":3024}
{"time":"2009-05-11 13:13:26","price":11.6,"volume":1238}
{"time":"2009-05-11 13:13:32","price":11.595,"volume":1440}
{"time":"2009-05-11 13:13:32","price":11.6,"volume":5200}
{"time":"2009-05-11 13:13:32","price":11.6,"volume":3084}
{"time":"2009-05-11 13:13:32","price":11.6,"volume":2000}
{"time":"2009-05-11 13:13:52","price":11.595,"volume":1160}
{"time":"2009-05-11 13:14:01","price":11.61,"volume":1000}
{"time":"2009-05-11 13:14:03","price":11.605,"volume":900}
{"time":"2009-05-11 13:14:14","price":11.605,"volume":800}
{"time":"2009-05-11 13:14:15","price":11.6,"volume":180}
{"time":"2009-05-11 13:14:15","price":11.6,"volume":20}
{"time":"2009-05-11 13:14:55","price":11.59,"volume":1100}
{"time":"2009-05-11 13:14:56","price":11.59,"volume":1300}
{"time":"2009-05-11 13:14:56","price":11.59,"volume":2628}
{"time":"2009-05-11 13:14:57","price":11.59,"volume":3104}
{"time":"2009-05-11 13:14:59","price":11.59,"volume":1136}
{"time":"2009-05-11 13:15:12","price":11.585,"volume":2000}
{"time":"2009-05-11 13:15:12","price":11.585,"volume":4000}
{"time":"2009-05-11 13:15:12","price":11.585,"volume":2796}
{"time":"2009-05-11 13:15:12","price":11.58,"volume":2000}
{"time":"2009-05-11 13:15:14","price":11.585,"volume":1878}
{"time":"2009-05-11 13:15:16","price":11.59,"volume":2910}
{"time":"2009-05-11 13:15:16","price":11.595,"volume":1170}
{"time":"2009-05-11 13:16:02","price":11.59,"volume":3104}
{"time":"2009-05-11 13:16:02","price":11.59,"volume":160}
{"time":"2009-05-11 13:16:12","price":11.585,"volume":1312}
{"time":"2009-05-11 13:16:40","price":11.59,"volume":800}
{"time":"2009-05-11 13:16:52","price":11.59,"volume":100}
{"time":"2009-05-11 13:16:58","price":11.59,"volume":200}
{"time":"2009-05-11 13:17:07","price":11.59,"volume":1700}
{"time":"2009-05-11 13:17:07","price":11.59,"volume":100}
{"time":"2009-05-11 13:17:07","price":11.59,"volume":8640}
{"time":"2009-05-11 13:17:07","price":11.59,"volume":3154}
{"time":"2009-05-11 13:17:38","price":11.59,"volume":2000}
{"time":"2009-05-11 13:18:06","price":11.595,"volume":6800}
{"time":"2009-05-11 13:18:06","price":11.595,"volume":2970}
{"time":"2009-05-11 13:18:06","price":11.595,"volume":2000}
{"time":"2009-05-11 13:18:06","price":11.595,"volume":4168}
{"time":"2009-05-11 13:18:06","price":11.595,"volume":3886}
{"time":"2009-05-11 13:18:06","price":11.595,"volume":176}
{"time":"2009-05-11 13:18:07","price":11.6,"volume":4168}
{"time":"2009-05-11 13:18:40","price":11.59,"volume":2000}
{"time":"2009-05-11 13:19:00","price":11.595,"volume":1372}
{"time":"2009-05-11 13:19:14","price":11.595,"volume":628}
{"time":"2009-05-11 13:19:14","price":11.595,"volume":2000}
{"time":"2009-05-11 13:19:14","price":11.595,"volume":844}
{"time":"2009-05-11 13:19:14","price":11.595,"volume":2818}
{"time":"2009-05-11 13:19:15","price":11.59,"volume":5000}
{"time":"2009-05-11 13:19:15","price":11.59,"volume":3200}
{"time":"2009-05-11 13:19:15","price":11.595,"volume":2430}
{"time":"2009-05-11 13:19:51","price":11.59,"volume":424}
{"time":"2009-05-11 13:20:11","price":11.59,"volume":4576}
{"time":"2009-05-11 13:20:11","price":11.59,"volume":2200}
{"time":"2009-05-11 13:20:11","price":11.59,"volume":53224}
{"time":"2009-05-11 13:20:29","price":11.595,"volume":4000}
{"time":"2009-05-11 13:20:29","price":11.595,"volume":1400}
{"time":"2009-05-11 13:20:29","price":11.595,"volume":13050}
{"time":"2009-05-11 13:20:29","price":11.595,"volume":6014}
{"time":"2009-05-11 13:20:29","price":11.595,"volume":2000}
{"time":"2009-05-11 13:20:33","price":11.6,"volume":2000}
{"time":"2009-05-11 13:20:33","price":11.6,"volume":550}
{"time":"2009-05-11 13:20:40","price":11.6,"volume":1022}
{"time":"2009-05-11 13:20:40","price":11.6,"volume":1536}
{"time":"2009-05-11 13:20:42","price":11.6,"volume":1044}
{"time":"2009-05-11 13:20:43","price":11.6,"volume":1134}
{"time":"2009-05-11 13:20:43","price":11.6,"volume":664}
{"time":"2009-05-11 13:20:53","price":11.6,"volume":2202}
{"time":"2009-05-11 13:20:53","price":11.6,"volume":6000}
{"time":"2009-05-11 13:20:53","price":11.6,"volume":1798}
{"time":"2009-05-11 13:20:55","price":11.6,"volume":6000}
{"time":"2009-05-11 13:20:57","price":11.6,"volume":6000}
{"time":"2009-05-11 13:20:57","price":11.6,"volume":6000}
{"time":"2009-05-11 13:22:21","price":11.595,"volume":6000}
{"time":"2009-05-11 13:22:21","price":11.595,"volume":240}
{"time":"2009-05-11 13:22:21","price":11.595,"volume":2000}
{"time":"2009-05-11 13:22:21","price":11.595,"volume":1100}
{"time":"2009-05-11 13:22:21","price":11.595,"volume":1000}
{"time":"2009-05-11 13:22:21","price":11.595,"volume":7524}
{"time":"2009-05-11 13:22:21","price":11.595,"volume":3786}
{"time":"2009-05-11 13:22:21","price":11.595,"volume":1214}
{"time":"2009-05-11 13:22:48","price":11.595,"volume":150}
{"time":"2009-05-11 13:23:38","price":11.6,"volume":3200}
{"time":"2009-05-11 13:24:16","price":11.595,"volume":414}
{"time":"2009-05-11 13:24:46","price":11.6,"volume":2728}
{"time":"2009-05-11 13:24:46","price":11.6,"volume":494}
{"time":"2009-05-11 13:24:46","price":11.6,"volume":2778}
{"time":"2009-05-11 13:24:52","price":11.6,"volume":1222}
{"time":"2009-05-11 13:24:52","price":11.6,"volume":2000}
{"time":"2009-05-11 13:24:52","price":11.6,"volume":2400}
{"time":"2009-05-11 13:24:52","price":11.6,"volume":1000}
{"time":"2009-05-11 13:24:52","price":11.6,"volume":1752}
{"time":"2009-05-11 13:24:52","price":11.6,"volume":4000}
{"time":"2009-05-11 13:24:52","price":11.6,"volume":4998}
{"time":"2009-05-11 13:24:52","price":11.6,"volume":1028}
{"time":"2009-05-11 13:24:52","price":11.6,"volume":1078}
{"time":"2009-05-11 13:24:52","price":11.605,"volume":2000}
{"time":"2009-05-11 13:24:52","price":11.605,"volume":10000}
{"time":"2009-05-11 13:24:52","price":11.605,"volume":2000}
{"time":"2009-05-11 13:24:52","price":11.605,"volume":4000}
{"time":"2009-05-11 13:24:52","price":11.605,"volume":1000}
{"time":"2009-05-11 13:24:57","price":11.605,"volume":1476}
{"time":"2009-05-11 13:24:57","price":11.605,"volume":746}
{"time":"2009-05-11 13:24:57","price":11.61,"volume":1000}
{"time":"2009-05-11 13:24:57","price":11.61,"volume":2000}
{"time":"2009-05-11 13:24:57","price":11.61,"volume":9054}
{"time":"2009-05-11 13:25:08","price":11.61,"volume":946}
{"time":"2009-05-11 13:25:08","price":11.61,"volume":144}
{"time":"2009-05-11 13:25:08","price":11.61,"volume":13214}
{"time":"2009-05-11 13:25:11","price":11.605,"volume":80}
{"time":"2009-05-11 13:25:11","price":11.61,"volume":3402}
{"time":"2009-05-11 13:26:45","price":11.605,"volume":1000}
{"time":"2009-05-11 13:27:06","price":11.605,"volume":224}
{"time":"2009-05-11 13:27:12","price":11.605,"volume":3912}
{"time":"2009-05-11 13:27:12","price":11.61,"volume":140}
{"time":"2009-05-11 13:27:29","price":11.605,"volume":1144}
{"time":"2009-05-11 13:27:29","price":11.605,"volume":102}
{"time":"2009-05-11 13:27:29","price":11.605,"volume":1210}
{"time":"2009-05-11 13:27:49","price":11.6,"volume":2000}
{"time":"2009-05-11 13:27:49","price":11.6,"volume":4000}
{"time":"2009-05-11 13:27:49","price":11.6,"volume":1000}
{"time":"2009-05-11 13:27:49","price":11.6,"volume":5000}
{"time":"2009-05-11 13:27:49","price":11.6,"volume":184}
{"time":"2009-05-11 13:27:50","price":11.6,"volume":3816}
{"time":"2009-05-11 13:27:50","price":11.6,"volume":300}
{"time":"2009-05-11 13:27:50","price":11.6,"volume":5000}
{"time":"2009-05-11 13:27:50","price":11.6,"volume":2000}
{"time":"2009-05-11 13:27:50","price":11.6,"volume":4166}
{"time":"2009-05-11 13:27:50","price":11.6,"volume":834}
{"time":"2009-05-11 13:27:51","price":11.6,"volume":5000}
{"time":"2009-05-11 13:27:53","price":11.6,"volume":5000}
{"time":"2009-05-11 13:27:54","price":11.6,"volume":5000}
{"time":"2009-05-11 13:27:56","price":11.6,"volume":5000}
{"time":"2009-05-11 13:27:58","price":11.6,"volume":5000}
{"time":"2009-05-11 13:27:59","price":11.6,"volume":5000}
{"time":"2009-05-11 13:28:01","price":11.6,"volume":5000}
{"time":"2009-05-11 13:28:02","price":11.6,"volume":5488}
{"time":"2009-05-11 13:28:03","price":11.6,"volume":4410}
{"time":"2009-05-11 13:28:03","price":11.6,"volume":1766}
{"time":"2009-05-11 13:28:04","price":11.6,"volume":2000}
{"time":"2009-05-11 13:28:05","price":11.6,"volume":38}
{"time":"2009-05-11 13:28:05","price":11.6,"volume":412}
{"time":"2009-05-11 13:28:06","price":11.6,"volume":838}
{"time":"2009-05-11 13:28:08","price":11.595,"volume":6000}
{"time":"2009-05-11 13:28:08","price":11.595,"volume":4000}
{"time":"2009-05-11 13:28:08","price":11.595,"volume":98}
{"time":"2009-05-11 13:28:08","price":11.595,"volume":270}
{"time":"2009-05-11 13:28:08","price":11.595,"volume":2000}
{"time":"2009-05-11 13:29:11","price":11.6,"volume":1760}
{"time":"2009-05-11 13:29:46","price":11.595,"volume":2396}
{"time":"2009-05-11 13:29:59","price":11.6,"volume":200}
{"time":"2009-05-11 13:30:09","price":11.6,"volume":1452}
{"time":"2009-05-11 13:30:09","price":11.6,"volume":486}
{"time":"2009-05-11 13:30:09","price":11.6,"volume":796}
{"time":"2009-05-11 13:30:09","price":11.6,"volume":4364}
{"time":"2009-05-11 13:30:15","price":11.6,"volume":830}
{"time":"2009-05-11 13:30:15","price":11.6,"volume":634}
{"time":"2009-05-11 13:30:18","price":11.605,"volume":112}
{"time":"2009-05-11 13:30:18","price":11.605,"volume":5888}
{"time":"2009-05-11 13:30:29","price":11.6,"volume":18536}
{"time":"2009-05-11 13:30:29","price":11.6,"volume":2000}
{"time":"2009-05-11 13:30:29","price":11.6,"volume":100}
{"time":"2009-05-11 13:30:29","price":11.6,"volume":2858}
{"time":"2009-05-11 13:30:29","price":11.6,"volume":1000}
{"time":"2009-05-11 13:30:29","price":11.6,"volume":4000}
{"time":"2009-05-11 13:30:29","price":11.595,"volume":2000}
{"time":"2009-05-11 13:30:29","price":11.595,"volume":2000}
{"time":"2009-05-11 13:30:29","price":11.595,"volume":1000}
{"time":"2009-05-11 13:30:29","price":11.595,"volume":4000}
{"time":"2009-05-11 13:30:29","price":11.595,"volume":1566}
{"time":"2009-05-11 13:30:29","price":11.595,"volume":7000}
{"time":"2009-05-11 13:30:29","price":11.595,"volume":4000}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":2000}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":2000}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":246}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":2000}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":1000}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":6000}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":4000}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":4000}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":4000}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":4000}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":2200}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":2200}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":18918}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":2200}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":2200}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":3800}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":4000}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":1000}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":1000}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":1000}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":200}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":2000}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":2200}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":2200}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":2200}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":1000}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":1000}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":200}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":800}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":2200}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":2200}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":2200}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":2828}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":2200}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":200}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":2000}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":200}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":1600}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":600}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":1200}
{"time":"2009-05-11 13:30:29","price":11.59,"volume":2000}
{"time":"2009-05-11 13:30:30","price":11.585,"volume":54}
{"time":"2009-05-11 13:30:30","price":11.59,"volume":2200}
{"time":"2009-05-11 13:30:31","price":11.59,"volume":2200}
{"time":"2009-05-11 13:30:31","price":11.59,"volume":4000}
{"time":"2009-05-11 13:30:31","price":11.59,"volume":400}
{"time":"2009-05-11 13:30:31","price":11.59,"volume":2926}
{"time":"2009-05-11 13:30:31","price":11.59,"volume":4400}
{"time":"2009-05-11 13:30:31","price":11.59,"volume":26074}
{"time":"2009-05-11 13:30:31","price":11.59,"volume":4400}
{"time":"2009-05-11 13:30:32","price":11.59,"volume":2200}
{"time":"2009-05-11 13:30:32","price":11.59,"volume":2200}
{"time":"2009-05-11 13:30:33","price":11.59,"volume":2200}
{"time":"2009-05-11 13:30:33","price":11.59,"volume":37800}
{"time":"2009-05-11 13:30:34","price":11.59,"volume":1468}
{"time":"2009-05-11 13:30:34","price":11.59,"volume":732}
{"time":"2009-05-11 13:30:34","price":11.59,"volume":174}
{"time":"2009-05-11 13:30:34","price":11.59,"volume":2200}
{"time":"2009-05-11 13:30:34","price":11.59,"volume":160}
{"time":"2009-05-11 13:30:50","price":11.59,"volume":140}
{"time":"2009-05-11 13:30:53","price":11.585,"volume":1034}
{"time":"2009-05-11 13:30:53","price":11.585,"volume":4000}
{"time":"2009-05-11 13:30:53","price":11.585,"volume":4000}
{"time":"2009-05-11 13:30:53","price":11.585,"volume":2824}
{"time":"2009-05-11 13:30:53","price":11.585,"volume":4000}
{"time":"2009-05-11 13:30:53","price":11.58,"volume":1400}
{"time":"2009-05-11 13:30:53","price":11.58,"volume":600}
{"time":"2009-05-11 13:30:53","price":11.58,"volume":1000}
{"time":"2009-05-11 13:30:53","price":11.58,"volume":7400}
{"time":"2009-05-11 13:30:53","price":11.58,"volume":600}
{"time":"2009-05-11 13:30:53","price":11.58,"volume":10000}
{"time":"2009-05-11 13:30:53","price":11.58,"volume":10000}
{"time":"2009-05-11 13:30:53","price":11.58,"volume":300}
{"time":"2009-05-11 13:30:53","price":11.58,"volume":43590}
{"time":"2009-05-11 13:30:53","price":11.58,"volume":2200}
{"time":"2009-05-11 13:30:53","price":11.58,"volume":2200}
{"time":"2009-05-11 13:30:53","price":11.58,"volume":2000}
{"time":"2009-05-11 13:30:53","price":11.58,"volume":200}
{"time":"2009-05-11 13:30:53","price":11.58,"volume":2000}
{"time":"2009-05-11 13:30:53","price":11.58,"volume":2200}
{"time":"2009-05-11 13:30:53","price":11.58,"volume":2200}
{"time":"2009-05-11 13:30:53","price":11.58,"volume":2200}
{"time":"2009-05-11 13:30:54","price":11.58,"volume":2200}
{"time":"2009-05-11 13:30:54","price":11.58,"volume":2200}
{"time":"2009-05-11 13:30:54","price":11.58,"volume":2200}
{"time":"2009-05-11 13:30:54","price":11.58,"volume":2200}
{"time":"2009-05-11 13:30:54","price":11.58,"volume":2200}
{"time":"2009-05-11 13:30:54","price":11.58,"volume":2200}
{"time":"2009-05-11 13:30:55","price":11.58,"volume":2200}
{"time":"2009-05-11 13:30:55","price":11.58,"volume":2200}
{"time":"2009-05-11 13:30:55","price":11.58,"volume":2200}
{"time":"2009-05-11 13:30:55","price":11.58,"volume":2200}
{"time":"2009-05-11 13:30:55","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:04","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:04","price":11.58,"volume":6676}
{"time":"2009-05-11 13:31:04","price":11.58,"volume":1124}
{"time":"2009-05-11 13:31:04","price":11.58,"volume":876}
{"time":"2009-05-11 13:31:04","price":11.58,"volume":7600}
{"time":"2009-05-11 13:31:04","price":11.58,"volume":2972}
{"time":"2009-05-11 13:31:04","price":11.58,"volume":1124}
{"time":"2009-05-11 13:31:06","price":11.58,"volume":1076}
{"time":"2009-05-11 13:31:06","price":11.58,"volume":124}
{"time":"2009-05-11 13:31:06","price":11.58,"volume":16138}
{"time":"2009-05-11 13:31:06","price":11.58,"volume":2000}
{"time":"2009-05-11 13:31:06","price":11.58,"volume":124}
{"time":"2009-05-11 13:31:07","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:07","price":11.58,"volume":3534}
{"time":"2009-05-11 13:31:07","price":11.58,"volume":4266}
{"time":"2009-05-11 13:31:14","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:14","price":11.58,"volume":394}
{"time":"2009-05-11 13:31:14","price":11.58,"volume":7406}
{"time":"2009-05-11 13:31:14","price":11.58,"volume":394}
{"time":"2009-05-11 13:31:44","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:44","price":11.58,"volume":684}
{"time":"2009-05-11 13:31:44","price":11.58,"volume":3336}
{"time":"2009-05-11 13:31:46","price":11.58,"volume":1664}
{"time":"2009-05-11 13:31:46","price":11.58,"volume":536}
{"time":"2009-05-11 13:31:46","price":11.58,"volume":1428}
{"time":"2009-05-11 13:31:46","price":11.58,"volume":8036}
{"time":"2009-05-11 13:31:51","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:51","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:51","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:51","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:51","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:51","price":11.58,"volume":1142}
{"time":"2009-05-11 13:31:51","price":11.58,"volume":1058}
{"time":"2009-05-11 13:31:51","price":11.58,"volume":1164}
{"time":"2009-05-11 13:31:51","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:51","price":11.58,"volume":1200}
{"time":"2009-05-11 13:31:51","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:51","price":11.58,"volume":200}
{"time":"2009-05-11 13:31:51","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:51","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:51","price":11.58,"volume":200}
{"time":"2009-05-11 13:31:51","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:51","price":11.58,"volume":200}
{"time":"2009-05-11 13:31:51","price":11.58,"volume":1340}
{"time":"2009-05-11 13:31:51","price":11.58,"volume":860}
{"time":"2009-05-11 13:31:51","price":11.58,"volume":1540}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":860}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":1340}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":1892}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":308}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":552}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":140}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":200}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":2000}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":200}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":2606}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":2000}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":200}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":1800}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":200}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":800}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":1200}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":1200}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":800}
{"time":"2009-05-11 13:31:52","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:53","price":11.58,"volume":2000}
{"time":"2009-05-11 13:31:53","price":11.58,"volume":200}
{"time":"2009-05-11 13:31:53","price":11.58,"volume":1800}
{"time":"2009-05-11 13:31:53","price":11.58,"volume":1000}
{"time":"2009-05-11 13:31:53","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:53","price":11.58,"volume":2000}
{"time":"2009-05-11 13:31:53","price":11.58,"volume":200}
{"time":"2009-05-11 13:31:53","price":11.58,"volume":1800}
{"time":"2009-05-11 13:31:53","price":11.58,"volume":1000}
{"time":"2009-05-11 13:31:53","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:55","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:55","price":11.58,"volume":3176}
{"time":"2009-05-11 13:31:55","price":11.58,"volume":5200}
{"time":"2009-05-11 13:31:56","price":11.58,"volume":2200}
{"time":"2009-05-11 13:31:56","price":11.58,"volume":1548}
{"time":"2009-05-11 13:31:56","price":11.58,"volume":2400}
{"time":"2009-05-11 13:31:56","price":11.58,"volume":3852}
{"time":"2009-05-11 13:32:07","price":11.575,"volume":10000}
{"time":"2009-05-11 13:32:07","price":11.575,"volume":3400}
{"time":"2009-05-11 13:32:07","price":11.575,"volume":1200}
{"time":"2009-05-11 13:32:07","price":11.57,"volume":1400}
{"time":"2009-05-11 13:32:07","price":11.57,"volume":4776}
{"time":"2009-05-11 13:32:07","price":11.57,"volume":3000}
{"time":"2009-05-11 13:32:07","price":11.57,"volume":20000}
{"time":"2009-05-11 13:32:07","price":11.57,"volume":1538}
{"time":"2009-05-11 13:32:07","price":11.57,"volume":2200}
{"time":"2009-05-11 13:32:07","price":11.57,"volume":2200}
{"time":"2009-05-11 13:32:07","price":11.57,"volume":2200}
{"time":"2009-05-11 13:32:07","price":11.57,"volume":228}
{"time":"2009-05-11 13:32:07","price":11.57,"volume":2000}
{"time":"2009-05-11 13:32:07","price":11.57,"volume":200}
{"time":"2009-05-11 13:32:07","price":11.57,"volume":2170}
{"time":"2009-05-11 13:32:07","price":11.57,"volume":2200}
{"time":"2009-05-11 13:32:08","price":11.565,"volume":1500}
{"time":"2009-05-11 13:32:10","price":11.57,"volume":2200}
{"time":"2009-05-11 13:32:10","price":11.57,"volume":7800}
{"time":"2009-05-11 13:32:10","price":11.57,"volume":2200}
{"time":"2009-05-11 13:32:12","price":11.57,"volume":2200}
{"time":"2009-05-11 13:32:13","price":11.57,"volume":2200}
{"time":"2009-05-11 13:32:13","price":11.57,"volume":1800}
{"time":"2009-05-11 13:32:14","price":11.57,"volume":2200}
{"time":"2009-05-11 13:32:22","price":11.57,"volume":1200}
{"time":"2009-05-11 13:32:25","price":11.565,"volume":3104}
{"time":"2009-05-11 13:32:25","price":11.565,"volume":3000}
{"time":"2009-05-11 13:32:25","price":11.565,"volume":2396}
{"time":"2009-05-11 13:32:25","price":11.565,"volume":410}
{"time":"2009-05-11 13:32:25","price":11.565,"volume":1960}
{"time":"2009-05-11 13:32:44","price":11.57,"volume":1000}
{"time":"2009-05-11 13:32:44","price":11.57,"volume":2000}
{"time":"2009-05-11 13:32:52","price":11.57,"volume":184}
{"time":"2009-05-11 13:32:52","price":11.57,"volume":2000}
{"time":"2009-05-11 13:32:52","price":11.57,"volume":2200}
{"time":"2009-05-11 13:32:52","price":11.57,"volume":5616}
{"time":"2009-05-11 13:32:55","price":11.57,"volume":3708}
{"time":"2009-05-11 13:32:55","price":11.57,"volume":2200}
{"time":"2009-05-11 13:32:55","price":11.57,"volume":358}
{"time":"2009-05-11 13:32:55","price":11.57,"volume":6000}
{"time":"2009-05-11 13:32:55","price":11.57,"volume":28928}
{"time":"2009-05-11 13:32:55","price":11.57,"volume":2200}
{"time":"2009-05-11 13:32:55","price":11.57,"volume":1600}
{"time":"2009-05-11 13:32:55","price":11.57,"volume":111880}
{"time":"2009-05-11 13:33:10","price":11.57,"volume":600}
{"time":"2009-05-11 13:33:15","price":11.565,"volume":3104}
{"time":"2009-05-11 13:33:15","price":11.565,"volume":1696}
{"time":"2009-05-11 13:33:18","price":11.565,"volume":4560}
{"time":"2009-05-11 13:33:18","price":11.57,"volume":1600}
{"time":"2009-05-11 13:33:18","price":11.57,"volume":6640}
{"time":"2009-05-11 13:33:41","price":11.56,"volume":20000}
{"time":"2009-05-11 13:33:41","price":11.56,"volume":3000}
{"time":"2009-05-11 13:33:41","price":11.56,"volume":38726}
{"time":"2009-05-11 13:33:41","price":11.56,"volume":3048}
{"time":"2009-05-11 13:33:41","price":11.555,"volume":1800}
{"time":"2009-05-11 13:33:41","price":11.56,"volume":2200}
{"time":"2009-05-11 13:33:41","price":11.56,"volume":2200}
{"time":"2009-05-11 13:33:41","price":11.56,"volume":2200}
{"time":"2009-05-11 13:33:41","price":11.56,"volume":2200}
{"time":"2009-05-11 13:33:41","price":11.56,"volume":2096}
{"time":"2009-05-11 13:33:48","price":11.56,"volume":104}
{"time":"2009-05-11 13:33:48","price":11.56,"volume":2200}
{"time":"2009-05-11 13:33:48","price":11.56,"volume":2200}
{"time":"2009-05-11 13:33:48","price":11.56,"volume":2200}
{"time":"2009-05-11 13:33:48","price":11.56,"volume":2200}
{"time":"2009-05-11 13:33:49","price":11.56,"volume":2200}
{"time":"2009-05-11 13:33:49","price":11.56,"volume":2200}
{"time":"2009-05-11 13:33:49","price":11.56,"volume":2200}
{"time":"2009-05-11 13:33:52","price":11.56,"volume":2200}
{"time":"2009-05-11 13:33:56","price":11.56,"volume":508}
{"time":"2009-05-11 13:33:57","price":11.56,"volume":104}
{"time":"2009-05-11 13:33:57","price":11.56,"volume":1692}
{"time":"2009-05-11 13:33:57","price":11.56,"volume":8204}
{"time":"2009-05-11 13:34:00","price":11.56,"volume":1520}
{"time":"2009-05-11 13:34:16","price":11.56,"volume":600}
{"time":"2009-05-11 13:34:18","price":11.56,"volume":80}
{"time":"2009-05-11 13:34:18","price":11.56,"volume":100}
{"time":"2009-05-11 13:34:26","price":11.56,"volume":8568}
{"time":"2009-05-11 13:34:26","price":11.56,"volume":1432}
{"time":"2009-05-11 13:34:26","price":11.56,"volume":230}
{"time":"2009-05-11 13:34:51","price":11.56,"volume":538}
{"time":"2009-05-11 13:34:51","price":11.56,"volume":2820}
{"time":"2009-05-11 13:34:51","price":11.56,"volume":3288}
{"time":"2009-05-11 13:34:51","price":11.56,"volume":70}
{"time":"2009-05-11 13:34:51","price":11.56,"volume":1782}
{"time":"2009-05-11 13:35:04","price":11.56,"volume":520}
{"time":"2009-05-11 13:35:16","price":11.56,"volume":1148}
{"time":"2009-05-11 13:35:17","price":11.56,"volume":3280}
{"time":"2009-05-11 13:35:17","price":11.56,"volume":2200}
{"time":"2009-05-11 13:35:17","price":11.56,"volume":2102}
{"time":"2009-05-11 13:35:25","price":11.56,"volume":2200}
{"time":"2009-05-11 13:35:28","price":11.56,"volume":2200}
{"time":"2009-05-11 13:35:28","price":11.56,"volume":6488}
{"time":"2009-05-11 13:35:32","price":11.555,"volume":8200}
{"time":"2009-05-11 13:35:32","price":11.555,"volume":2000}
{"time":"2009-05-11 13:35:32","price":11.555,"volume":2896}
{"time":"2009-05-11 13:35:32","price":11.555,"volume":1000}
{"time":"2009-05-11 13:35:32","price":11.555,"volume":2000}
{"time":"2009-05-11 13:35:32","price":11.555,"volume":1000}
{"time":"2009-05-11 13:35:32","price":11.555,"volume":7200}
{"time":"2009-05-11 13:35:38","price":11.555,"volume":2000}
{"time":"2009-05-11 13:37:25","price":11.555,"volume":2222}
{"time":"2009-05-11 13:37:25","price":11.555,"volume":2906}
{"time":"2009-05-11 13:37:25","price":11.555,"volume":2000}
{"time":"2009-05-11 13:37:25","price":11.555,"volume":2400}
{"time":"2009-05-11 13:37:27","price":11.555,"volume":2000}
{"time":"2009-05-11 13:37:28","price":11.555,"volume":2000}
{"time":"2009-05-11 13:37:43","price":11.555,"volume":3360}
{"time":"2009-05-11 13:37:49","price":11.56,"volume":700}
{"time":"2009-05-11 13:38:36","price":11.56,"volume":1500}
{"time":"2009-05-11 13:38:36","price":11.56,"volume":2500}
{"time":"2009-05-11 13:39:32","price":11.555,"volume":1000}
{"time":"2009-05-11 13:39:32","price":11.555,"volume":432}
{"time":"2009-05-11 13:39:32","price":11.555,"volume":28}
{"time":"2009-05-11 13:39:32","price":11.555,"volume":2000}
{"time":"2009-05-11 13:39:32","price":11.555,"volume":6540}
{"time":"2009-05-11 13:39:32","price":11.555,"volume":660}
{"time":"2009-05-11 13:39:38","price":11.555,"volume":1800}
{"time":"2009-05-11 13:39:38","price":11.55,"volume":2000}
{"time":"2009-05-11 13:39:38","price":11.55,"volume":600}
{"time":"2009-05-11 13:39:38","price":11.55,"volume":1200}
{"time":"2009-05-11 13:39:38","price":11.55,"volume":1000}
{"time":"2009-05-11 13:39:38","price":11.55,"volume":10000}
{"time":"2009-05-11 13:39:38","price":11.55,"volume":33400}
{"time":"2009-05-11 13:39:38","price":11.55,"volume":11900}
{"time":"2009-05-11 13:39:38","price":11.55,"volume":4700}
{"time":"2009-05-11 13:39:38","price":11.55,"volume":16000}
{"time":"2009-05-11 13:39:38","price":11.55,"volume":600}
{"time":"2009-05-11 13:39:38","price":11.55,"volume":1000}
{"time":"2009-05-11 13:39:38","price":11.55,"volume":2000}
{"time":"2009-05-11 13:39:38","price":11.55,"volume":600}
{"time":"2009-05-11 13:39:38","price":11.55,"volume":3000}
{"time":"2009-05-11 13:39:38","price":11.55,"volume":2400}
{"time":"2009-05-11 13:39:38","price":11.55,"volume":610}
{"time":"2009-05-11 13:39:39","price":11.55,"volume":3390}
{"time":"2009-05-11 13:39:39","price":11.55,"volume":1642}
{"time":"2009-05-11 13:39:44","price":11.545,"volume":3104}
{"time":"2009-05-11 13:39:44","price":11.545,"volume":1444}
{"time":"2009-05-11 13:39:49","price":11.545,"volume":5452}
{"time":"2009-05-11 13:40:16","price":11.54,"volume":100}
{"time":"2009-05-11 13:40:16","price":11.54,"volume":20000}
{"time":"2009-05-11 13:40:16","price":11.54,"volume":660}
{"time":"2009-05-11 13:40:16","price":11.54,"volume":3000}
{"time":"2009-05-11 13:40:36","price":11.54,"volume":1480}
{"time":"2009-05-11 13:40:36","price":11.54,"volume":5098}
{"time":"2009-05-11 13:40:36","price":11.54,"volume":3122}
{"time":"2009-05-11 13:40:36","price":11.54,"volume":1780}
{"time":"2009-05-11 13:41:22","price":11.545,"volume":400}
{"time":"2009-05-11 13:41:38","price":11.545,"volume":1000}
{"time":"2009-05-11 13:42:20","price":11.545,"volume":774}
{"time":"2009-05-11 13:42:20","price":11.54,"volume":1428}
{"time":"2009-05-11 13:42:20","price":11.535,"volume":1000}
{"time":"2009-05-11 13:42:20","price":11.535,"volume":3598}
{"time":"2009-05-11 13:42:20","price":11.535,"volume":262}
{"time":"2009-05-11 13:42:20","price":11.535,"volume":1566}
{"time":"2009-05-11 13:42:21","price":11.53,"volume":10000}
{"time":"2009-05-11 13:42:21","price":11.53,"volume":2000}
{"time":"2009-05-11 13:42:22","price":11.525,"volume":1000}
{"time":"2009-05-11 13:42:22","price":11.525,"volume":144}
{"time":"2009-05-11 13:42:25","price":11.54,"volume":1428}
{"time":"2009-05-11 13:42:25","price":11.54,"volume":1428}
{"time":"2009-05-11 13:42:25","price":11.54,"volume":2000}
{"time":"2009-05-11 13:42:25","price":11.54,"volume":3096}
{"time":"2009-05-11 13:42:25","price":11.54,"volume":8174}
{"time":"2009-05-11 13:42:25","price":11.54,"volume":1000}
{"time":"2009-05-11 13:42:36","price":11.54,"volume":1000}
{"time":"2009-05-11 13:42:42","price":11.54,"volume":622}
{"time":"2009-05-11 13:42:42","price":11.54,"volume":558}
{"time":"2009-05-11 13:42:45","price":11.54,"volume":5876}
{"time":"2009-05-11 13:42:48","price":11.545,"volume":2800}
{"time":"2009-05-11 13:42:50","price":11.55,"volume":48}
{"time":"2009-05-11 13:42:56","price":11.55,"volume":1000}
{"time":"2009-05-11 13:43:45","price":11.55,"volume":1024}
{"time":"2009-05-11 13:43:47","price":11.545,"volume":400}
{"time":"2009-05-11 13:43:47","price":11.545,"volume":454}
{"time":"2009-05-11 13:43:55","price":11.55,"volume":834}
{"time":"2009-05-11 13:43:58","price":11.55,"volume":182}
{"time":"2009-05-11 13:44:05","price":11.55,"volume":50}
{"time":"2009-05-11 13:44:17","price":11.55,"volume":578}
{"time":"2009-05-11 13:44:23","price":11.545,"volume":100}
{"time":"2009-05-11 13:44:23","price":11.55,"volume":38}
{"time":"2009-05-11 13:44:30","price":11.55,"volume":2400}
{"time":"2009-05-11 13:44:35","price":11.55,"volume":1714}
{"time":"2009-05-11 13:44:36","price":11.55,"volume":1446}
{"time":"2009-05-11 13:44:48","price":11.55,"volume":1254}
{"time":"2009-05-11 13:44:57","price":11.55,"volume":400}
{"time":"2009-05-11 13:44:58","price":11.55,"volume":2000}
{"time":"2009-05-11 13:44:58","price":11.55,"volume":482}
{"time":"2009-05-11 13:44:58","price":11.545,"volume":1518}
{"time":"2009-05-11 13:44:58","price":11.545,"volume":482}
{"time":"2009-05-11 13:44:58","price":11.545,"volume":1054}
{"time":"2009-05-11 13:44:58","price":11.545,"volume":464}
{"time":"2009-05-11 13:45:08","price":11.555,"volume":100}
{"time":"2009-05-11 13:45:08","price":11.55,"volume":382}
{"time":"2009-05-11 13:45:08","price":11.55,"volume":12418}
{"time":"2009-05-11 13:45:17","price":11.545,"volume":580}
{"time":"2009-05-11 13:45:17","price":11.545,"volume":1714}
{"time":"2009-05-11 13:45:17","price":11.545,"volume":1450}
{"time":"2009-05-11 13:45:17","price":11.545,"volume":116}
{"time":"2009-05-11 13:45:18","price":11.545,"volume":1884}
{"time":"2009-05-11 13:45:18","price":11.545,"volume":2000}
{"time":"2009-05-11 13:45:18","price":11.545,"volume":1104}
{"time":"2009-05-11 13:45:18","price":11.545,"volume":2000}
{"time":"2009-05-11 13:45:18","price":11.545,"volume":874}
{"time":"2009-05-11 13:45:18","price":11.545,"volume":2000}
{"time":"2009-05-11 13:45:18","price":11.545,"volume":974}
{"time":"2009-05-11 13:45:18","price":11.545,"volume":282}
{"time":"2009-05-11 13:45:18","price":11.55,"volume":1000}
{"time":"2009-05-11 13:45:19","price":11.545,"volume":1718}
{"time":"2009-05-11 13:45:20","price":11.545,"volume":1048}
{"time":"2009-05-11 13:45:20","price":11.54,"volume":1448}
{"time":"2009-05-11 13:45:20","price":11.54,"volume":2000}
{"time":"2009-05-11 13:45:20","price":11.54,"volume":1000}
{"time":"2009-05-11 13:45:20","price":11.54,"volume":2604}
{"time":"2009-05-11 13:45:20","price":11.54,"volume":396}
{"time":"2009-05-11 13:45:20","price":11.54,"volume":2000}
{"time":"2009-05-11 13:45:32","price":11.535,"volume":2600}
{"time":"2009-05-11 13:45:36","price":11.54,"volume":3814}
{"time":"2009-05-11 13:45:36","price":11.54,"volume":5814}
{"time":"2009-05-11 13:45:38","price":11.54,"volume":924}
{"time":"2009-05-11 13:45:38","price":11.54,"volume":586}
{"time":"2009-05-11 13:45:38","price":11.54,"volume":982}
{"time":"2009-05-11 13:45:38","price":11.54,"volume":7508}
{"time":"2009-05-11 13:45:44","price":11.55,"volume":364}
{"time":"2009-05-11 13:46:17","price":11.535,"volume":430}
{"time":"2009-05-11 13:46:29","price":11.535,"volume":252}
{"time":"2009-05-11 13:46:37","price":11.54,"volume":1000}
{"time":"2009-05-11 13:46:42","price":11.55,"volume":2000}
{"time":"2009-05-11 13:46:42","price":11.55,"volume":94}
{"time":"2009-05-11 13:46:43","price":11.545,"volume":800}
{"time":"2009-05-11 13:47:01","price":11.545,"volume":1000}
{"time":"2009-05-11 13:47:01","price":11.545,"volume":96}
{"time":"2009-05-11 13:47:03","price":11.545,"volume":854}
{"time":"2009-05-11 13:47:03","price":11.55,"volume":146}
{"time":"2009-05-11 13:47:03","price":11.54,"volume":10000}
{"time":"2009-05-11 13:47:03","price":11.54,"volume":2400}
{"time":"2009-05-11 13:47:03","price":11.54,"volume":146}
{"time":"2009-05-11 13:47:03","price":11.54,"volume":13978}
{"time":"2009-05-11 13:47:03","price":11.54,"volume":23476}
{"time":"2009-05-11 13:47:21","price":11.54,"volume":5990}
{"time":"2009-05-11 13:47:34","price":11.54,"volume":2000}
{"time":"2009-05-11 13:48:21","price":11.54,"volume":7762}
{"time":"2009-05-11 13:48:21","price":11.545,"volume":3000}
{"time":"2009-05-11 13:48:25","price":11.55,"volume":200}
{"time":"2009-05-11 13:48:35","price":11.55,"volume":400}
{"time":"2009-05-11 13:48:48","price":11.55,"volume":254}
{"time":"2009-05-11 13:48:48","price":11.55,"volume":1296}
{"time":"2009-05-11 13:49:13","price":11.545,"volume":1142}
{"time":"2009-05-11 13:49:13","price":11.545,"volume":2724}
{"time":"2009-05-11 13:49:29","price":11.545,"volume":200}
{"time":"2009-05-11 13:49:43","price":11.545,"volume":2000}
{"time":"2009-05-11 13:49:46","price":11.545,"volume":8000}
{"time":"2009-05-11 13:49:53","price":11.545,"volume":458}
{"time":"2009-05-11 13:49:59","price":11.545,"volume":7000}
{"time":"2009-05-11 13:50:01","price":11.55,"volume":156}
{"time":"2009-05-11 13:50:17","price":11.54,"volume":2000}
{"time":"2009-05-11 13:50:17","price":11.55,"volume":400}
{"time":"2009-05-11 13:50:29","price":11.55,"volume":20}
{"time":"2009-05-11 13:50:36","price":11.55,"volume":300}
{"time":"2009-05-11 13:50:44","price":11.55,"volume":160}
{"time":"2009-05-11 13:50:52","price":11.545,"volume":54}
{"time":"2009-05-11 13:50:57","price":11.545,"volume":2168}
{"time":"2009-05-11 13:51:06","price":11.55,"volume":94}
{"time":"2009-05-11 13:52:14","price":11.55,"volume":1398}
{"time":"2009-05-11 13:52:16","price":11.545,"volume":1000}
{"time":"2009-05-11 13:52:16","price":11.545,"volume":10000}
{"time":"2009-05-11 13:52:16","price":11.545,"volume":1762}
{"time":"2009-05-11 13:52:16","price":11.545,"volume":1654}
{"time":"2009-05-11 13:52:16","price":11.545,"volume":1074}
{"time":"2009-05-11 13:52:27","price":11.54,"volume":70000}
{"time":"2009-05-11 13:52:29","price":11.54,"volume":10238}
{"time":"2009-05-11 13:52:29","price":11.54,"volume":400}
{"time":"2009-05-11 13:52:29","price":11.54,"volume":352}
{"time":"2009-05-11 13:52:29","price":11.54,"volume":200}
{"time":"2009-05-11 13:52:29","price":11.54,"volume":2000}
{"time":"2009-05-11 13:52:29","price":11.54,"volume":2000}
{"time":"2009-05-11 13:52:29","price":11.54,"volume":1486}
{"time":"2009-05-11 13:52:29","price":11.54,"volume":1600}
{"time":"2009-05-11 13:52:30","price":11.535,"volume":2000}
{"time":"2009-05-11 13:52:30","price":11.535,"volume":1000}
{"time":"2009-05-11 13:52:30","price":11.535,"volume":10000}
{"time":"2009-05-11 13:52:30","price":11.535,"volume":6000}
{"time":"2009-05-11 13:52:30","price":11.535,"volume":2476}
{"time":"2009-05-11 13:52:33","price":11.535,"volume":200}
{"time":"2009-05-11 13:52:38","price":11.54,"volume":40000}
{"time":"2009-05-11 13:53:16","price":11.54,"volume":200}
{"time":"2009-05-11 13:53:18","price":11.54,"volume":2000}
{"time":"2009-05-11 13:53:18","price":11.54,"volume":600}
{"time":"2009-05-11 13:53:19","price":11.53,"volume":7080}
{"time":"2009-05-11 13:53:20","price":11.54,"volume":2000}
{"time":"2009-05-11 13:53:20","price":11.54,"volume":200}
{"time":"2009-05-11 13:53:46","price":11.535,"volume":1442}
{"time":"2009-05-11 13:53:46","price":11.53,"volume":2920}
{"time":"2009-05-11 13:53:46","price":11.53,"volume":2000}
{"time":"2009-05-11 13:53:46","price":11.53,"volume":4000}
{"time":"2009-05-11 13:53:46","price":11.53,"volume":1000}
{"time":"2009-05-11 13:53:46","price":11.53,"volume":3918}
{"time":"2009-05-11 13:53:46","price":11.53,"volume":428}
{"time":"2009-05-11 13:53:46","price":11.53,"volume":1700}
{"time":"2009-05-11 13:53:46","price":11.53,"volume":5552}
{"time":"2009-05-11 13:53:47","price":11.535,"volume":200}
{"time":"2009-05-11 13:53:49","price":11.53,"volume":4448}
{"time":"2009-05-11 13:54:02","price":11.53,"volume":2222}
{"time":"2009-05-11 13:54:11","price":11.53,"volume":4698}
{"time":"2009-05-11 13:54:11","price":11.53,"volume":2000}
{"time":"2009-05-11 13:54:11","price":11.53,"volume":3302}
{"time":"2009-05-11 13:54:13","price":11.53,"volume":1746}
{"time":"2009-05-11 13:54:13","price":11.53,"volume":1280}
{"time":"2009-05-11 13:54:27","price":11.535,"volume":416}
{"time":"2009-05-11 13:54:27","price":11.535,"volume":2080}
{"time":"2009-05-11 13:54:27","price":11.535,"volume":2000}
{"time":"2009-05-11 13:54:27","price":11.535,"volume":1200}
{"time":"2009-05-11 13:54:27","price":11.535,"volume":2982}
{"time":"2009-05-11 13:54:42","price":11.53,"volume":542}
{"time":"2009-05-11 13:54:50","price":11.535,"volume":4194}
{"time":"2009-05-11 13:54:50","price":11.535,"volume":100}
{"time":"2009-05-11 13:54:55","price":11.535,"volume":2062}
{"time":"2009-05-11 13:55:04","price":11.53,"volume":600}
{"time":"2009-05-11 13:55:17","price":11.535,"volume":7976}
{"time":"2009-05-11 13:55:17","price":11.54,"volume":2024}
{"time":"2009-05-11 13:55:28","price":11.54,"volume":24700}
{"time":"2009-05-11 13:55:28","price":11.54,"volume":2000}
{"time":"2009-05-11 13:55:28","price":11.54,"volume":3300}
{"time":"2009-05-11 13:55:52","price":11.54,"volume":500}
{"time":"2009-05-11 13:55:54","price":11.54,"volume":5326}
{"time":"2009-05-11 13:55:54","price":11.54,"volume":10616}
{"time":"2009-05-11 13:55:54","price":11.54,"volume":4532}
{"time":"2009-05-11 13:55:54","price":11.54,"volume":22832}
{"time":"2009-05-11 13:55:54","price":11.54,"volume":1000}
{"time":"2009-05-11 13:55:54","price":11.54,"volume":2400}
{"time":"2009-05-11 13:55:54","price":11.54,"volume":6680}
{"time":"2009-05-11 13:55:54","price":11.54,"volume":2850}
{"time":"2009-05-11 13:55:54","price":11.54,"volume":2000}
{"time":"2009-05-11 13:55:54","price":11.54,"volume":3298}
{"time":"2009-05-11 13:55:56","price":11.54,"volume":12728}
{"time":"2009-05-11 13:55:56","price":11.54,"volume":2162}
{"time":"2009-05-11 13:56:06","price":11.54,"volume":5110}
{"time":"2009-05-11 13:56:06","price":11.54,"volume":3472}
{"time":"2009-05-11 13:56:21","price":11.54,"volume":16020}
{"time":"2009-05-11 13:56:21","price":11.54,"volume":2968}
{"time":"2009-05-11 13:56:22","price":11.545,"volume":1516}
{"time":"2009-05-11 13:56:22","price":11.545,"volume":1478}
{"time":"2009-05-11 13:56:22","price":11.545,"volume":38}
{"time":"2009-05-11 13:56:22","price":11.545,"volume":200}
{"time":"2009-05-11 13:56:22","price":11.545,"volume":284}
{"time":"2009-05-11 13:56:22","price":11.545,"volume":200}
{"time":"2009-05-11 13:56:40","price":11.545,"volume":794}
{"time":"2009-05-11 13:56:40","price":11.55,"volume":206}
{"time":"2009-05-11 13:56:50","price":11.545,"volume":6}
{"time":"2009-05-11 13:56:50","price":11.54,"volume":834}
{"time":"2009-05-11 13:56:50","price":11.54,"volume":400}
{"time":"2009-05-11 13:56:50","price":11.54,"volume":1870}
{"time":"2009-05-11 13:56:50","price":11.54,"volume":400}
{"time":"2009-05-11 13:56:50","price":11.54,"volume":400}
{"time":"2009-05-11 13:56:50","price":11.54,"volume":400}
{"time":"2009-05-11 13:56:50","price":11.54,"volume":6530}
{"time":"2009-05-11 13:56:51","price":11.545,"volume":600}
{"time":"2009-05-11 13:57:02","price":11.54,"volume":10000}
{"time":"2009-05-11 13:57:02","price":11.54,"volume":2800}
{"time":"2009-05-11 13:57:26","price":11.545,"volume":2740}
{"time":"2009-05-11 13:57:26","price":11.545,"volume":1260}
{"time":"2009-05-11 13:57:27","price":11.545,"volume":2200}
{"time":"2009-05-11 13:57:33","price":11.55,"volume":60}
{"time":"2009-05-11 13:57:35","price":11.545,"volume":494}
{"time":"2009-05-11 13:57:35","price":11.545,"volume":120}
{"time":"2009-05-11 13:58:08","price":11.545,"volume":1462}
{"time":"2009-05-11 13:58:12","price":11.545,"volume":770}
{"time":"2009-05-11 13:58:37","price":11.54,"volume":800}
{"time":"2009-05-11 13:58:37","price":11.54,"volume":4000}
{"time":"2009-05-11 13:58:37","price":11.54,"volume":2848}
{"time":"2009-05-11 13:59:49","price":11.54,"volume":400}
{"time":"2009-05-11 13:59:49","price":11.54,"volume":208}
{"time":"2009-05-11 13:59:51","price":11.54,"volume":500}
{"time":"2009-05-11 13:59:54","price":11.54,"volume":254}
{"time":"2009-05-11 13:59:58","price":11.54,"volume":230}
{"time":"2009-05-11 13:59:58","price":11.54,"volume":170}
{"time":"2009-05-11 13:59:58","price":11.54,"volume":5542}
{"time":"2009-05-11 14:01:14","price":11.535,"volume":800}
{"time":"2009-05-11 14:01:25","price":11.545,"volume":3480}
{"time":"2009-05-11 14:02:09","price":11.55,"volume":562}
{"time":"2009-05-11 14:02:34","price":11.55,"volume":172}
{"time":"2009-05-11 14:02:34","price":11.55,"volume":146}
{"time":"2009-05-11 14:02:34","price":11.55,"volume":6}
{"time":"2009-05-11 14:02:43","price":11.545,"volume":720}
{"time":"2009-05-11 14:02:43","price":11.545,"volume":280}
{"time":"2009-05-11 14:02:46","price":11.545,"volume":3710}
{"time":"2009-05-11 14:02:57","price":11.545,"volume":86}
{"time":"2009-05-11 14:03:31","price":11.545,"volume":2700}
{"time":"2009-05-11 14:03:31","price":11.545,"volume":2900}
{"time":"2009-05-11 14:03:31","price":11.545,"volume":9584}
{"time":"2009-05-11 14:04:09","price":11.55,"volume":994}
{"time":"2009-05-11 14:04:09","price":11.55,"volume":6}
{"time":"2009-05-11 14:04:09","price":11.545,"volume":4000}
{"time":"2009-05-11 14:04:09","price":11.545,"volume":2000}
{"time":"2009-05-11 14:04:20","price":11.545,"volume":424}
{"time":"2009-05-11 14:04:32","price":11.545,"volume":162}
{"time":"2009-05-11 14:05:01","price":11.54,"volume":4000}
{"time":"2009-05-11 14:05:01","price":11.54,"volume":2742}
{"time":"2009-05-11 14:05:01","price":11.54,"volume":400}
{"time":"2009-05-11 14:05:01","price":11.54,"volume":2000}
{"time":"2009-05-11 14:05:01","price":11.54,"volume":858}
{"time":"2009-05-11 14:05:07","price":11.54,"volume":342}
{"time":"2009-05-11 14:05:07","price":11.54,"volume":3858}
{"time":"2009-05-11 14:05:30","price":11.54,"volume":6928}
{"time":"2009-05-11 14:05:54","price":11.54,"volume":1832}
{"time":"2009-05-11 14:06:07","price":11.545,"volume":1464}
{"time":"2009-05-11 14:06:07","price":11.54,"volume":962}
{"time":"2009-05-11 14:07:12","price":11.545,"volume":596}
{"time":"2009-05-11 14:07:12","price":11.545,"volume":4000}
{"time":"2009-05-11 14:07:39","price":11.54,"volume":300}
{"time":"2009-05-11 14:07:47","price":11.545,"volume":4000}
{"time":"2009-05-11 14:07:47","price":11.545,"volume":9318}
{"time":"2009-05-11 14:08:03","price":11.55,"volume":34}
{"time":"2009-05-11 14:08:09","price":11.55,"volume":560}
{"time":"2009-05-11 14:08:39","price":11.55,"volume":1658}
{"time":"2009-05-11 14:10:17","price":11.55,"volume":200}
{"time":"2009-05-11 14:10:17","price":11.55,"volume":1260}
{"time":"2009-05-11 14:11:06","price":11.55,"volume":1300}
{"time":"2009-05-11 14:11:20","price":11.55,"volume":542}
{"time":"2009-05-11 14:13:20","price":11.545,"volume":1200}
{"time":"2009-05-11 14:13:36","price":11.545,"volume":8800}
{"time":"2009-05-11 14:13:36","price":11.545,"volume":4}
{"time":"2009-05-11 14:13:36","price":11.545,"volume":2772}
{"time":"2009-05-11 14:14:22","price":11.545,"volume":2600}
{"time":"2009-05-11 14:14:22","price":11.545,"volume":2600}
{"time":"2009-05-11 14:14:22","price":11.54,"volume":906}
{"time":"2009-05-11 14:14:22","price":11.54,"volume":3000}
{"time":"2009-05-11 14:14:22","price":11.54,"volume":2200}
{"time":"2009-05-11 14:14:22","price":11.54,"volume":10000}
{"time":"2009-05-11 14:14:22","price":11.54,"volume":100}
{"time":"2009-05-11 14:14:22","price":11.54,"volume":1992}
{"time":"2009-05-11 14:14:22","price":11.54,"volume":2374}
{"time":"2009-05-11 14:14:51","price":11.55,"volume":4640}
{"time":"2009-05-11 14:14:51","price":11.55,"volume":1160}
{"time":"2009-05-11 14:15:06","price":11.54,"volume":40}
{"time":"2009-05-11 14:15:32","price":11.545,"volume":4360}
{"time":"2009-05-11 14:15:34","price":11.545,"volume":254}
{"time":"2009-05-11 14:16:11","price":11.54,"volume":330}
{"time":"2009-05-11 14:16:19","price":11.55,"volume":80}
{"time":"2009-05-11 14:16:19","price":11.55,"volume":12}
{"time":"2009-05-11 14:16:19","price":11.55,"volume":208}
{"time":"2009-05-11 14:16:20","price":11.55,"volume":370}
{"time":"2009-05-11 14:16:28","price":11.545,"volume":480}
{"time":"2009-05-11 14:16:41","price":11.545,"volume":454}
{"time":"2009-05-11 14:17:00","price":11.55,"volume":250}
{"time":"2009-05-11 14:17:00","price":11.55,"volume":438}
{"time":"2009-05-11 14:17:00","price":11.55,"volume":2222}
{"time":"2009-05-11 14:17:00","price":11.55,"volume":1090}
{"time":"2009-05-11 14:18:14","price":11.55,"volume":2596}
{"time":"2009-05-11 14:18:14","price":11.55,"volume":1404}
{"time":"2009-05-11 14:18:19","price":11.55,"volume":600}
{"time":"2009-05-11 14:18:49","price":11.55,"volume":400}
{"time":"2009-05-11 14:18:50","price":11.55,"volume":562}
{"time":"2009-05-11 14:18:50","price":11.55,"volume":1438}
{"time":"2009-05-11 14:18:52","price":11.54,"volume":8064}
{"time":"2009-05-11 14:19:33","price":11.55,"volume":2640}
{"time":"2009-05-11 14:19:45","price":11.545,"volume":756}
{"time":"2009-05-11 14:19:45","price":11.545,"volume":2244}
{"time":"2009-05-11 14:19:47","price":11.545,"volume":620}
{"time":"2009-05-11 14:20:01","price":11.54,"volume":10000}
{"time":"2009-05-11 14:20:27","price":11.545,"volume":1200}
{"time":"2009-05-11 14:20:35","price":11.55,"volume":1034}
{"time":"2009-05-11 14:20:58","price":11.55,"volume":2000}
{"time":"2009-05-11 14:21:20","price":11.545,"volume":1470}
{"time":"2009-05-11 14:21:53","price":11.55,"volume":636}
{"time":"2009-05-11 14:22:18","price":11.55,"volume":4004}
{"time":"2009-05-11 14:22:18","price":11.55,"volume":1160}
{"time":"2009-05-11 14:22:18","price":11.55,"volume":1000}
{"time":"2009-05-11 14:22:18","price":11.55,"volume":1836}
{"time":"2009-05-11 14:22:19","price":11.55,"volume":5308}
{"time":"2009-05-11 14:22:19","price":11.55,"volume":7112}
{"time":"2009-05-11 14:22:19","price":11.55,"volume":6856}
{"time":"2009-05-11 14:22:19","price":11.55,"volume":98}
{"time":"2009-05-11 14:22:19","price":11.555,"volume":2222}
{"time":"2009-05-11 14:22:19","price":11.555,"volume":744}
{"time":"2009-05-11 14:22:39","price":11.555,"volume":2}
{"time":"2009-05-11 14:22:39","price":11.56,"volume":7200}
{"time":"2009-05-11 14:22:39","price":11.56,"volume":2000}
{"time":"2009-05-11 14:22:39","price":11.56,"volume":2200}
{"time":"2009-05-11 14:22:39","price":11.56,"volume":1000}
{"time":"2009-05-11 14:22:39","price":11.56,"volume":398}
{"time":"2009-05-11 14:23:29","price":11.555,"volume":1000}
{"time":"2009-05-11 14:23:58","price":11.55,"volume":2000}
{"time":"2009-05-11 14:24:09","price":11.55,"volume":1374}
{"time":"2009-05-11 14:25:40","price":11.545,"volume":2130}
{"time":"2009-05-11 14:25:40","price":11.545,"volume":1400}
{"time":"2009-05-11 14:25:40","price":11.545,"volume":2000}
{"time":"2009-05-11 14:25:40","price":11.545,"volume":4000}
{"time":"2009-05-11 14:25:40","price":11.545,"volume":2000}
{"time":"2009-05-11 14:25:40","price":11.54,"volume":2000}
{"time":"2009-05-11 14:25:40","price":11.54,"volume":3080}
{"time":"2009-05-11 14:25:40","price":11.54,"volume":1000}
{"time":"2009-05-11 14:25:40","price":11.54,"volume":2544}
{"time":"2009-05-11 14:26:00","price":11.55,"volume":834}
{"time":"2009-05-11 14:26:23","price":11.55,"volume":8028}
{"time":"2009-05-11 14:26:23","price":11.55,"volume":3096}
{"time":"2009-05-11 14:26:23","price":11.55,"volume":2008}
{"time":"2009-05-11 14:26:23","price":11.55,"volume":1620}
{"time":"2009-05-11 14:26:23","price":11.55,"volume":3080}
{"time":"2009-05-11 14:26:23","price":11.55,"volume":6522}
{"time":"2009-05-11 14:26:23","price":11.55,"volume":2630}
{"time":"2009-05-11 14:26:24","price":11.555,"volume":9000}
{"time":"2009-05-11 14:26:25","price":11.555,"volume":2464}
{"time":"2009-05-11 14:26:26","price":11.555,"volume":7536}
{"time":"2009-05-11 14:26:26","price":11.56,"volume":3316}
{"time":"2009-05-11 14:26:26","price":11.56,"volume":974}
{"time":"2009-05-11 14:26:26","price":11.56,"volume":1332}
{"time":"2009-05-11 14:26:27","price":11.56,"volume":4104}
{"time":"2009-05-11 14:26:27","price":11.56,"volume":2000}
{"time":"2009-05-11 14:26:27","price":11.56,"volume":8814}
{"time":"2009-05-11 14:26:29","price":11.56,"volume":2200}
{"time":"2009-05-11 14:26:29","price":11.56,"volume":9386}
{"time":"2009-05-11 14:26:29","price":11.56,"volume":2200}
{"time":"2009-05-11 14:26:29","price":11.56,"volume":8118}
{"time":"2009-05-11 14:27:18","price":11.555,"volume":6388}
{"time":"2009-05-11 14:27:21","price":11.56,"volume":7304}
{"time":"2009-05-11 14:27:21","price":11.56,"volume":10000}
{"time":"2009-05-11 14:27:21","price":11.56,"volume":2200}
{"time":"2009-05-11 14:27:21","price":11.56,"volume":2000}
{"time":"2009-05-11 14:27:21","price":11.56,"volume":2486}
{"time":"2009-05-11 14:27:24","price":11.56,"volume":14622}
{"time":"2009-05-11 14:27:24","price":11.56,"volume":1000}
{"time":"2009-05-11 14:27:24","price":11.56,"volume":5416}
{"time":"2009-05-11 14:27:24","price":11.56,"volume":2200}
{"time":"2009-05-11 14:27:24","price":11.56,"volume":1000}
{"time":"2009-05-11 14:27:24","price":11.56,"volume":1000}
{"time":"2009-05-11 14:27:25","price":11.56,"volume":2200}
{"time":"2009-05-11 14:27:25","price":11.56,"volume":6898}
{"time":"2009-05-11 14:27:26","price":11.56,"volume":2132}
{"time":"2009-05-11 14:27:26","price":11.56,"volume":2200}
{"time":"2009-05-11 14:27:26","price":11.56,"volume":30238}
{"time":"2009-05-11 14:27:40","price":11.56,"volume":1878}
{"time":"2009-05-11 14:27:40","price":11.56,"volume":2200}
{"time":"2009-05-11 14:27:40","price":11.56,"volume":2348}
{"time":"2009-05-11 14:28:17","price":11.56,"volume":282}
{"time":"2009-05-11 14:28:17","price":11.56,"volume":10000}
{"time":"2009-05-11 14:28:17","price":11.56,"volume":2200}
{"time":"2009-05-11 14:28:17","price":11.56,"volume":1194}
{"time":"2009-05-11 14:28:17","price":11.56,"volume":2532}
{"time":"2009-05-11 14:28:17","price":11.56,"volume":9768}
{"time":"2009-05-11 14:28:17","price":11.56,"volume":724}
{"time":"2009-05-11 14:28:18","price":11.565,"volume":20000}
{"time":"2009-05-11 14:28:18","price":11.565,"volume":5252}
{"time":"2009-05-11 14:28:22","price":11.565,"volume":1496}
{"time":"2009-05-11 14:29:15","price":11.565,"volume":20000}
{"time":"2009-05-11 14:29:15","price":11.565,"volume":2972}
{"time":"2009-05-11 14:29:17","price":11.565,"volume":1040}
{"time":"2009-05-11 14:29:17","price":11.565,"volume":1872}
{"time":"2009-05-11 14:29:20","price":11.57,"volume":2200}
{"time":"2009-05-11 14:29:20","price":11.57,"volume":4400}
{"time":"2009-05-11 14:29:20","price":11.57,"volume":704}
{"time":"2009-05-11 14:29:20","price":11.57,"volume":120}
{"time":"2009-05-11 14:29:20","price":11.57,"volume":906}
{"time":"2009-05-11 14:29:20","price":11.57,"volume":2000}
{"time":"2009-05-11 14:29:20","price":11.57,"volume":6344}
{"time":"2009-05-11 14:29:20","price":11.57,"volume":6026}
{"time":"2009-05-11 14:29:30","price":11.57,"volume":10844}
{"time":"2009-05-11 14:30:51","price":11.565,"volume":2222}
{"time":"2009-05-11 14:30:59","price":11.57,"volume":400}
{"time":"2009-05-11 14:31:08","price":11.565,"volume":1000}
{"time":"2009-05-11 14:31:08","price":11.565,"volume":1000}
{"time":"2009-05-11 14:31:10","price":11.565,"volume":1654}
{"time":"2009-05-11 14:31:13","price":11.565,"volume":568}
{"time":"2009-05-11 14:31:14","price":11.565,"volume":600}
{"time":"2009-05-11 14:31:14","price":11.565,"volume":32}
{"time":"2009-05-11 14:31:23","price":11.565,"volume":600}
{"time":"2009-05-11 14:31:23","price":11.565,"volume":600}
{"time":"2009-05-11 14:31:55","price":11.56,"volume":5000}
{"time":"2009-05-11 14:31:55","price":11.56,"volume":4852}
{"time":"2009-05-11 14:31:55","price":11.56,"volume":1000}
{"time":"2009-05-11 14:32:03","price":11.565,"volume":1820}
{"time":"2009-05-11 14:32:30","price":11.555,"volume":400}
{"time":"2009-05-11 14:32:30","price":11.56,"volume":200}
{"time":"2009-05-11 14:34:11","price":11.555,"volume":460}
{"time":"2009-05-11 14:34:11","price":11.555,"volume":2222}
{"time":"2009-05-11 14:34:11","price":11.555,"volume":1376}
{"time":"2009-05-11 14:34:11","price":11.555,"volume":4000}
{"time":"2009-05-11 14:34:30","price":11.56,"volume":2000}
{"time":"2009-05-11 14:34:30","price":11.56,"volume":2200}
{"time":"2009-05-11 14:34:48","price":11.555,"volume":1140}
{"time":"2009-05-11 14:34:49","price":11.555,"volume":60}
{"time":"2009-05-11 14:35:00","price":11.56,"volume":3012}
{"time":"2009-05-11 14:35:00","price":11.56,"volume":2000}
{"time":"2009-05-11 14:35:00","price":11.56,"volume":2912}
{"time":"2009-05-11 14:35:00","price":11.56,"volume":2200}
{"time":"2009-05-11 14:35:00","price":11.56,"volume":2400}
{"time":"2009-05-11 14:35:00","price":11.56,"volume":276}
{"time":"2009-05-11 14:36:00","price":11.555,"volume":2222}
{"time":"2009-05-11 14:36:00","price":11.555,"volume":1200}
{"time":"2009-05-11 14:36:00","price":11.555,"volume":366}
{"time":"2009-05-11 14:36:00","price":11.555,"volume":1032}
{"time":"2009-05-11 14:36:02","price":11.55,"volume":1000}
{"time":"2009-05-11 14:36:21","price":11.55,"volume":500}
{"time":"2009-05-11 14:36:21","price":11.56,"volume":7684}
{"time":"2009-05-11 14:36:21","price":11.56,"volume":2912}
{"time":"2009-05-11 14:36:21","price":11.56,"volume":2000}
{"time":"2009-05-11 14:36:21","price":11.56,"volume":10000}
{"time":"2009-05-11 14:36:21","price":11.56,"volume":12666}
{"time":"2009-05-11 14:36:21","price":11.56,"volume":1000}
{"time":"2009-05-11 14:36:21","price":11.56,"volume":2800}
{"time":"2009-05-11 14:36:21","price":11.56,"volume":1000}
{"time":"2009-05-11 14:36:21","price":11.555,"volume":3000}
{"time":"2009-05-11 14:37:05","price":11.555,"volume":400}
{"time":"2009-05-11 14:37:20","price":11.55,"volume":80}
{"time":"2009-05-11 14:37:20","price":11.55,"volume":120}
{"time":"2009-05-11 14:37:44","price":11.55,"volume":182}
{"time":"2009-05-11 14:39:06","price":11.555,"volume":460}
{"time":"2009-05-11 14:39:31","price":11.555,"volume":200}
{"time":"2009-05-11 14:39:39","price":11.55,"volume":8698}
{"time":"2009-05-11 14:39:39","price":11.55,"volume":80}
{"time":"2009-05-11 14:39:49","price":11.55,"volume":20}
{"time":"2009-05-11 14:39:49","price":11.55,"volume":86}
{"time":"2009-05-11 14:39:49","price":11.55,"volume":1094}
{"time":"2009-05-11 14:40:16","price":11.55,"volume":256}
{"time":"2009-05-11 14:40:23","price":11.55,"volume":650}
{"time":"2009-05-11 14:40:23","price":11.55,"volume":750}
{"time":"2009-05-11 14:40:23","price":11.55,"volume":250}
{"time":"2009-05-11 14:40:23","price":11.55,"volume":10000}
{"time":"2009-05-11 14:40:23","price":11.55,"volume":10000}
{"time":"2009-05-11 14:40:23","price":11.545,"volume":714}
{"time":"2009-05-11 14:40:24","price":11.545,"volume":160}
{"time":"2009-05-11 14:40:24","price":11.545,"volume":1078}
{"time":"2009-05-11 14:40:25","price":11.545,"volume":3086}
{"time":"2009-05-11 14:40:25","price":11.545,"volume":18}
{"time":"2009-05-11 14:41:00","price":11.55,"volume":1600}
{"time":"2009-05-11 14:41:00","price":11.545,"volume":382}
{"time":"2009-05-11 14:42:32","price":11.55,"volume":216}
{"time":"2009-05-11 14:42:32","price":11.55,"volume":1400}
{"time":"2009-05-11 14:42:32","price":11.55,"volume":384}
{"time":"2009-05-11 14:42:32","price":11.545,"volume":1486}
{"time":"2009-05-11 14:42:34","price":11.55,"volume":278}
{"time":"2009-05-11 14:42:50","price":11.55,"volume":1036}
{"time":"2009-05-11 14:42:50","price":11.55,"volume":848}
{"time":"2009-05-11 14:42:50","price":11.55,"volume":152}
{"time":"2009-05-11 14:43:27","price":11.55,"volume":4254}
{"time":"2009-05-11 14:43:27","price":11.55,"volume":12406}
{"time":"2009-05-11 14:43:27","price":11.55,"volume":2000}
{"time":"2009-05-11 14:43:27","price":11.55,"volume":1340}
{"time":"2009-05-11 14:45:11","price":11.55,"volume":1400}
{"time":"2009-05-11 14:45:11","price":11.55,"volume":4360}
{"time":"2009-05-11 14:45:12","price":11.55,"volume":4770}
{"time":"2009-05-11 14:45:13","price":11.55,"volume":2300}
{"time":"2009-05-11 14:45:13","price":11.55,"volume":10500}
{"time":"2009-05-11 14:47:05","price":11.545,"volume":200}
{"time":"2009-05-11 14:48:21","price":11.55,"volume":300}
{"time":"2009-05-11 14:48:45","price":11.555,"volume":160}
{"time":"2009-05-11 14:50:13","price":11.545,"volume":9800}
{"time":"2009-05-11 14:50:13","price":11.545,"volume":2000}
{"time":"2009-05-11 14:50:13","price":11.545,"volume":912}
{"time":"2009-05-11 14:50:13","price":11.545,"volume":208}
{"time":"2009-05-11 14:50:16","price":11.545,"volume":1792}
{"time":"2009-05-11 14:50:25","price":11.545,"volume":56}
{"time":"2009-05-11 14:50:48","price":11.55,"volume":2278}
{"time":"2009-05-11 14:50:48","price":11.55,"volume":20000}
{"time":"2009-05-11 14:50:48","price":11.55,"volume":1884}
{"time":"2009-05-11 14:50:49","price":11.555,"volume":1842}
{"time":"2009-05-11 14:50:49","price":11.555,"volume":5168}
{"time":"2009-05-11 14:50:49","price":11.555,"volume":1948}
{"time":"2009-05-11 14:50:49","price":11.555,"volume":2400}
{"time":"2009-05-11 14:50:57","price":11.555,"volume":10000}
{"time":"2009-05-11 14:50:58","price":11.55,"volume":2000}
{"time":"2009-05-11 14:50:58","price":11.55,"volume":6002}
{"time":"2009-05-11 14:51:02","price":11.555,"volume":21264}
{"time":"2009-05-11 14:51:02","price":11.555,"volume":2000}
{"time":"2009-05-11 14:51:02","price":11.555,"volume":2874}
{"time":"2009-05-11 14:51:02","price":11.56,"volume":2000}
{"time":"2009-05-11 14:51:02","price":11.56,"volume":1000}
{"time":"2009-05-11 14:51:02","price":11.56,"volume":862}
{"time":"2009-05-11 14:51:07","price":11.555,"volume":600}
{"time":"2009-05-11 14:51:07","price":11.555,"volume":9400}
{"time":"2009-05-11 14:51:07","price":11.555,"volume":4186}
{"time":"2009-05-11 14:51:09","price":11.555,"volume":3104}
{"time":"2009-05-11 14:51:09","price":11.555,"volume":3310}
{"time":"2009-05-11 14:52:30","price":11.56,"volume":2404}
{"time":"2009-05-11 14:52:30","price":11.56,"volume":1700}
{"time":"2009-05-11 14:52:30","price":11.56,"volume":15726}
{"time":"2009-05-11 14:52:30","price":11.56,"volume":4184}
{"time":"2009-05-11 14:52:32","price":11.56,"volume":172}
{"time":"2009-05-11 14:52:32","price":11.56,"volume":3222}
{"time":"2009-05-11 14:52:32","price":11.56,"volume":1734}
{"time":"2009-05-11 14:52:32","price":11.56,"volume":814}
{"time":"2009-05-11 14:54:50","price":11.56,"volume":4058}
{"time":"2009-05-11 14:54:50","price":11.56,"volume":1000}
{"time":"2009-05-11 14:54:50","price":11.56,"volume":2000}
{"time":"2009-05-11 14:54:50","price":11.56,"volume":1000}
{"time":"2009-05-11 14:54:50","price":11.56,"volume":2946}
{"time":"2009-05-11 14:54:50","price":11.56,"volume":908}
{"time":"2009-05-11 14:54:50","price":11.565,"volume":3000}
{"time":"2009-05-11 14:54:50","price":11.57,"volume":2730}
{"time":"2009-05-11 14:54:50","price":11.57,"volume":2000}
{"time":"2009-05-11 14:54:50","price":11.57,"volume":884}
{"time":"2009-05-11 14:54:50","price":11.57,"volume":1000}
{"time":"2009-05-11 14:54:50","price":11.57,"volume":906}
{"time":"2009-05-11 14:54:50","price":11.57,"volume":10000}
{"time":"2009-05-11 14:54:50","price":11.57,"volume":9020}
{"time":"2009-05-11 14:54:50","price":11.57,"volume":8126}
{"time":"2009-05-11 14:54:51","price":11.565,"volume":1884}
{"time":"2009-05-11 14:54:54","price":11.565,"volume":25896}
{"time":"2009-05-11 14:55:46","price":11.57,"volume":2934}
{"time":"2009-05-11 14:55:46","price":11.57,"volume":884}
{"time":"2009-05-11 14:56:15","price":11.575,"volume":7528}
{"time":"2009-05-11 14:56:27","price":11.58,"volume":2000}
{"time":"2009-05-11 14:56:27","price":11.58,"volume":800}
{"time":"2009-05-11 14:56:27","price":11.575,"volume":2800}
{"time":"2009-05-11 14:56:53","price":11.58,"volume":2600}
{"time":"2009-05-11 14:56:53","price":11.58,"volume":3400}
{"time":"2009-05-11 14:56:54","price":11.58,"volume":3400}
{"time":"2009-05-11 14:56:54","price":11.58,"volume":3400}
{"time":"2009-05-11 14:56:59","price":11.58,"volume":3400}
{"time":"2009-05-11 14:57:00","price":11.58,"volume":24600}
{"time":"2009-05-11 14:57:00","price":11.58,"volume":2400}
{"time":"2009-05-11 14:57:00","price":11.58,"volume":340}
{"time":"2009-05-11 14:57:00","price":11.58,"volume":212}
{"time":"2009-05-11 14:57:57","price":11.58,"volume":706}
{"time":"2009-05-11 14:59:40","price":11.57,"volume":16}
{"time":"2009-05-11 14:59:40","price":11.57,"volume":2884}
{"time":"2009-05-11 14:59:57","price":11.57,"volume":100}
{"time":"2009-05-11 14:59:58","price":11.575,"volume":300}
{"time":"2009-05-11 15:00:39","price":11.565,"volume":6}
{"time":"2009-05-11 15:00:39","price":11.565,"volume":144}
{"time":"2009-05-11 15:00:58","price":11.575,"volume":2590}
{"time":"2009-05-11 15:00:58","price":11.575,"volume":1150}
{"time":"2009-05-11 15:00:58","price":11.575,"volume":262}
{"time":"2009-05-11 15:00:58","price":11.575,"volume":262}
{"time":"2009-05-11 15:01:00","price":11.58,"volume":1014}
{"time":"2009-05-11 15:01:00","price":11.58,"volume":8986}
{"time":"2009-05-11 15:01:00","price":11.58,"volume":1000}
{"time":"2009-05-11 15:01:02","price":11.58,"volume":250}
{"time":"2009-05-11 15:03:34","price":11.575,"volume":214}
{"time":"2009-05-11 15:04:02","price":11.58,"volume":1318}
{"time":"2009-05-11 15:04:11","price":11.58,"volume":2584}
{"time":"2009-05-11 15:04:11","price":11.58,"volume":16098}
{"time":"2009-05-11 15:04:11","price":11.58,"volume":1200}
{"time":"2009-05-11 15:04:11","price":11.58,"volume":214}
{"time":"2009-05-11 15:04:11","price":11.58,"volume":1002}
{"time":"2009-05-11 15:04:12","price":11.58,"volume":800}
{"time":"2009-05-11 15:04:13","price":11.58,"volume":4478}
{"time":"2009-05-11 15:04:42","price":11.575,"volume":600}
{"time":"2009-05-11 15:04:56","price":11.585,"volume":2000}
{"time":"2009-05-11 15:05:06","price":11.585,"volume":600}
{"time":"2009-05-11 15:05:17","price":11.585,"volume":220}
{"time":"2009-05-11 15:06:28","price":11.58,"volume":2428}
{"time":"2009-05-11 15:06:28","price":11.58,"volume":6198}
{"time":"2009-05-11 15:06:28","price":11.58,"volume":1374}
{"time":"2009-05-11 15:06:28","price":11.58,"volume":2822}
{"time":"2009-05-11 15:06:28","price":11.58,"volume":2476}
{"time":"2009-05-11 15:06:53","price":11.58,"volume":2200}
{"time":"2009-05-11 15:06:53","price":11.58,"volume":322}
{"time":"2009-05-11 15:06:59","price":11.58,"volume":50}
{"time":"2009-05-11 15:07:01","price":11.58,"volume":7428}
{"time":"2009-05-11 15:07:12","price":11.58,"volume":90}
{"time":"2009-05-11 15:08:03","price":11.58,"volume":9986}
{"time":"2009-05-11 15:08:03","price":11.58,"volume":2814}
{"time":"2009-05-11 15:08:54","price":11.58,"volume":1000}
{"time":"2009-05-11 15:08:54","price":11.58,"volume":7400}
{"time":"2009-05-11 15:09:04","price":11.58,"volume":442}
{"time":"2009-05-11 15:09:19","price":11.58,"volume":1450}
{"time":"2009-05-11 15:09:40","price":11.575,"volume":236}
{"time":"2009-05-11 15:11:02","price":11.575,"volume":784}
{"time":"2009-05-11 15:11:10","price":11.575,"volume":248}
{"time":"2009-05-11 15:11:14","price":11.58,"volume":1000}
{"time":"2009-05-11 15:11:16","price":11.58,"volume":200}
{"time":"2009-05-11 15:11:16","price":11.58,"volume":600}
{"time":"2009-05-11 15:11:37","price":11.58,"volume":10326}
{"time":"2009-05-11 15:11:37","price":11.58,"volume":7626}
{"time":"2009-05-11 15:11:37","price":11.58,"volume":8594}
{"time":"2009-05-11 15:11:37","price":11.58,"volume":13454}
{"time":"2009-05-11 15:11:39","price":11.58,"volume":400}
{"time":"2009-05-11 15:12:55","price":11.58,"volume":1000}
{"time":"2009-05-11 15:13:13","price":11.58,"volume":600}
{"time":"2009-05-11 15:13:25","price":11.58,"volume":208}
{"time":"2009-05-11 15:13:26","price":11.58,"volume":2000}
{"time":"2009-05-11 15:13:35","price":11.58,"volume":2200}
{"time":"2009-05-11 15:13:35","price":11.58,"volume":6422}
{"time":"2009-05-11 15:13:35","price":11.58,"volume":4814}
{"time":"2009-05-11 15:13:45","price":11.575,"volume":226}
{"time":"2009-05-11 15:13:52","price":11.575,"volume":440}
{"time":"2009-05-11 15:14:08","price":11.58,"volume":246}
{"time":"2009-05-11 15:14:08","price":11.58,"volume":436}
{"time":"2009-05-11 15:14:20","price":11.575,"volume":600}
{"time":"2009-05-11 15:14:36","price":11.58,"volume":450}
{"time":"2009-05-11 15:14:40","price":11.58,"volume":5550}
{"time":"2009-05-11 15:14:41","price":11.58,"volume":14450}
{"time":"2009-05-11 15:14:44","price":11.585,"volume":3000}
{"time":"2009-05-11 15:15:23","price":11.58,"volume":10000}
{"time":"2009-05-11 15:15:32","price":11.58,"volume":2000}
{"time":"2009-05-11 15:15:43","price":11.585,"volume":300}
{"time":"2009-05-11 15:16:12","price":11.585,"volume":3880}
{"time":"2009-05-11 15:16:12","price":11.585,"volume":10000}
{"time":"2009-05-11 15:16:12","price":11.585,"volume":2400}
{"time":"2009-05-11 15:16:18","price":11.59,"volume":1300}
{"time":"2009-05-11 15:16:18","price":11.585,"volume":546}
{"time":"2009-05-11 15:16:18","price":11.585,"volume":1454}
{"time":"2009-05-11 15:16:22","price":11.58,"volume":560}
{"time":"2009-05-11 15:16:26","price":11.58,"volume":2918}
{"time":"2009-05-11 15:16:26","price":11.58,"volume":600}
{"time":"2009-05-11 15:16:26","price":11.58,"volume":1000}
{"time":"2009-05-11 15:16:26","price":11.58,"volume":1000}
{"time":"2009-05-11 15:16:26","price":11.58,"volume":1000}
{"time":"2009-05-11 15:16:26","price":11.58,"volume":1580}
{"time":"2009-05-11 15:16:26","price":11.58,"volume":2970}
{"time":"2009-05-11 15:16:28","price":11.58,"volume":1062}
{"time":"2009-05-11 15:16:29","price":11.58,"volume":2664}
{"time":"2009-05-11 15:16:31","price":11.58,"volume":814}
{"time":"2009-05-11 15:17:05","price":11.575,"volume":380}
{"time":"2009-05-11 15:17:20","price":11.58,"volume":250}
{"time":"2009-05-11 15:17:48","price":11.575,"volume":79142}
{"time":"2009-05-11 15:17:48","price":11.575,"volume":858}
{"time":"2009-05-11 15:17:48","price":11.575,"volume":2142}
{"time":"2009-05-11 15:17:48","price":11.575,"volume":350}
{"time":"2009-05-11 15:17:48","price":11.575,"volume":214}
{"time":"2009-05-11 15:17:50","price":11.575,"volume":200}
{"time":"2009-05-11 15:17:52","price":11.57,"volume":2000}
{"time":"2009-05-11 15:17:52","price":11.57,"volume":1000}
{"time":"2009-05-11 15:17:52","price":11.57,"volume":914}
{"time":"2009-05-11 15:17:52","price":11.57,"volume":240}
{"time":"2009-05-11 15:17:52","price":11.57,"volume":1000}
{"time":"2009-05-11 15:17:52","price":11.57,"volume":1000}
{"time":"2009-05-11 15:17:52","price":11.57,"volume":1384}
{"time":"2009-05-11 15:17:52","price":11.57,"volume":2322}
{"time":"2009-05-11 15:17:52","price":11.57,"volume":1502}
{"time":"2009-05-11 15:17:52","price":11.58,"volume":1000}
{"time":"2009-05-11 15:18:49","price":11.575,"volume":2000}
{"time":"2009-05-11 15:18:49","price":11.575,"volume":3096}
{"time":"2009-05-11 15:18:49","price":11.575,"volume":1000}
{"time":"2009-05-11 15:18:49","price":11.575,"volume":3228}
{"time":"2009-05-11 15:18:49","price":11.575,"volume":676}
{"time":"2009-05-11 15:18:52","price":11.57,"volume":3000}
{"time":"2009-05-11 15:19:34","price":11.565,"volume":366}
{"time":"2009-05-11 15:19:49","price":11.575,"volume":172}
{"time":"2009-05-11 15:19:55","price":11.58,"volume":7400}
{"time":"2009-05-11 15:19:55","price":11.58,"volume":2000}
{"time":"2009-05-11 15:19:55","price":11.58,"volume":1000}
{"time":"2009-05-11 15:19:55","price":11.58,"volume":2400}
{"time":"2009-05-11 15:20:00","price":11.58,"volume":416}
{"time":"2009-05-11 15:20:00","price":11.58,"volume":6588}
{"time":"2009-05-11 15:20:16","price":11.575,"volume":3000}
{"time":"2009-05-11 15:20:16","price":11.575,"volume":1400}
{"time":"2009-05-11 15:20:16","price":11.575,"volume":324}
{"time":"2009-05-11 15:20:16","price":11.575,"volume":1320}
{"time":"2009-05-11 15:21:07","price":11.575,"volume":200}
{"time":"2009-05-11 15:21:20","price":11.57,"volume":154}
{"time":"2009-05-11 15:21:23","price":11.575,"volume":10000}
{"time":"2009-05-11 15:21:23","price":11.575,"volume":266}
{"time":"2009-05-11 15:21:24","price":11.575,"volume":9734}
{"time":"2009-05-11 15:21:24","price":11.575,"volume":266}
{"time":"2009-05-11 15:21:24","price":11.575,"volume":8072}
{"time":"2009-05-11 15:21:25","price":11.575,"volume":1928}
{"time":"2009-05-11 15:21:26","price":11.575,"volume":10000}
{"time":"2009-05-11 15:21:28","price":11.575,"volume":10000}
{"time":"2009-05-11 15:21:29","price":11.575,"volume":2472}
{"time":"2009-05-11 15:21:34","price":11.575,"volume":7528}
{"time":"2009-05-11 15:21:44","price":11.575,"volume":10000}
{"time":"2009-05-11 15:21:44","price":11.575,"volume":720}
{"time":"2009-05-11 15:21:48","price":11.575,"volume":826}
{"time":"2009-05-11 15:21:48","price":11.575,"volume":9458}
{"time":"2009-05-11 15:21:48","price":11.575,"volume":542}
{"time":"2009-05-11 15:21:48","price":11.575,"volume":1872}
{"time":"2009-05-11 15:21:48","price":11.575,"volume":2488}
{"time":"2009-05-11 15:21:50","price":11.575,"volume":4176}
{"time":"2009-05-11 15:22:47","price":11.58,"volume":860}
{"time":"2009-05-11 15:22:47","price":11.58,"volume":1774}
{"time":"2009-05-11 15:23:35","price":11.58,"volume":60}
{"time":"2009-05-11 15:23:42","price":11.58,"volume":400}
{"time":"2009-05-11 15:24:03","price":11.575,"volume":730}
{"time":"2009-05-11 15:25:05","price":11.575,"volume":468}
{"time":"2009-05-11 15:25:21","price":11.57,"volume":96}
{"time":"2009-05-11 15:25:21","price":11.57,"volume":1800}
{"time":"2009-05-11 15:25:21","price":11.57,"volume":1796}
{"time":"2009-05-11 15:25:21","price":11.57,"volume":1000}
{"time":"2009-05-11 15:25:21","price":11.57,"volume":1000}
{"time":"2009-05-11 15:25:23","price":11.565,"volume":2000}
{"time":"2009-05-11 15:25:23","price":11.565,"volume":1600}
{"time":"2009-05-11 15:25:23","price":11.56,"volume":17418}
{"time":"2009-05-11 15:25:32","price":11.57,"volume":400}
{"time":"2009-05-11 15:25:55","price":11.57,"volume":144}
{"time":"2009-05-11 15:26:26","price":11.565,"volume":10000}
{"time":"2009-05-11 15:26:38","price":11.565,"volume":300}
{"time":"2009-05-11 15:26:38","price":11.565,"volume":1700}
{"time":"2009-05-11 15:26:38","price":11.565,"volume":90000}
{"time":"2009-05-11 15:26:38","price":11.565,"volume":1200}
{"time":"2009-05-11 15:26:38","price":11.565,"volume":2820}
{"time":"2009-05-11 15:26:38","price":11.565,"volume":3454}
{"time":"2009-05-11 15:26:38","price":11.57,"volume":1868}
{"time":"2009-05-11 15:26:38","price":11.57,"volume":810}
{"time":"2009-05-11 15:26:38","price":11.57,"volume":20662}
{"time":"2009-05-11 15:26:38","price":11.57,"volume":14448}
{"time":"2009-05-11 15:26:38","price":11.57,"volume":4382}
{"time":"2009-05-11 15:26:38","price":11.57,"volume":3000}
{"time":"2009-05-11 15:26:44","price":11.57,"volume":800}
{"time":"2009-05-11 15:26:44","price":11.57,"volume":858}
{"time":"2009-05-11 15:26:49","price":11.57,"volume":2138}
{"time":"2009-05-11 15:27:19","price":11.57,"volume":448}
{"time":"2009-05-11 15:27:36","price":11.57,"volume":800}
{"time":"2009-05-11 15:28:18","price":11.565,"volume":118}
{"time":"2009-05-11 15:28:18","price":11.565,"volume":1862}
{"time":"2009-05-11 15:28:18","price":11.565,"volume":118}
{"time":"2009-05-11 15:28:28","price":11.57,"volume":240}
{"time":"2009-05-11 15:28:40","price":11.565,"volume":626}
{"time":"2009-05-11 15:28:44","price":11.57,"volume":4178}
{"time":"2009-05-11 15:28:45","price":11.57,"volume":16754}
{"time":"2009-05-11 15:28:46","price":11.57,"volume":14694}
{"time":"2009-05-11 15:28:48","price":11.57,"volume":1516}
{"time":"2009-05-11 15:28:49","price":11.57,"volume":354}
{"time":"2009-05-11 15:28:51","price":11.57,"volume":80}
{"time":"2009-05-11 15:29:41","price":11.58,"volume":2972}
{"time":"2009-05-11 15:29:41","price":11.58,"volume":2000}
{"time":"2009-05-11 15:29:41","price":11.58,"volume":220}
{"time":"2009-05-11 15:29:41","price":11.58,"volume":1000}
{"time":"2009-05-11 15:29:41","price":11.58,"volume":2948}
{"time":"2009-05-11 15:29:41","price":11.58,"volume":3376}
{"time":"2009-05-11 15:29:41","price":11.58,"volume":1200}
{"time":"2009-05-11 15:29:41","price":11.58,"volume":2374}
{"time":"2009-05-11 15:29:41","price":11.58,"volume":1746}
{"time":"2009-05-11 15:29:41","price":11.58,"volume":2278}
{"time":"2009-05-11 15:29:41","price":11.58,"volume":1420}
{"time":"2009-05-11 15:29:41","price":11.58,"volume":1028}
{"time":"2009-05-11 15:29:41","price":11.585,"volume":2000}
{"time":"2009-05-11 15:29:41","price":11.585,"volume":2488}
{"time":"2009-05-11 15:29:45","price":11.58,"volume":3040}
{"time":"2009-05-11 15:29:45","price":11.58,"volume":2858}
{"time":"2009-05-11 15:29:45","price":11.58,"volume":1540}
{"time":"2009-05-11 15:30:07","price":11.575,"volume":348}
{"time":"2009-05-11 15:30:09","price":11.57,"volume":1600}
{"time":"2009-05-11 15:30:09","price":11.57,"volume":18400}
{"time":"2009-05-11 15:30:11","price":11.57,"volume":2174}
{"time":"2009-05-11 15:30:11","price":11.57,"volume":2464}
{"time":"2009-05-11 15:30:52","price":11.57,"volume":382}
{"time":"2009-05-11 15:30:52","price":11.57,"volume":250}
{"time":"2009-05-11 15:30:52","price":11.57,"volume":522}
{"time":"2009-05-11 15:31:27","price":11.57,"volume":1404}
{"time":"2009-05-11 15:31:27","price":11.57,"volume":596}
{"time":"2009-05-11 15:32:47","price":11.565,"volume":3112}
{"time":"2009-05-11 15:32:47","price":11.565,"volume":6000}
{"time":"2009-05-11 15:32:47","price":11.565,"volume":116}
{"time":"2009-05-11 15:32:47","price":11.565,"volume":15934}
{"time":"2009-05-11 15:32:47","price":11.565,"volume":1820}
{"time":"2009-05-11 15:32:49","price":11.565,"volume":2954}
{"time":"2009-05-11 15:32:49","price":11.565,"volume":4162}
{"time":"2009-05-11 15:33:11","price":11.56,"volume":200}
{"time":"2009-05-11 15:33:11","price":11.56,"volume":2000}
{"time":"2009-05-11 15:33:11","price":11.56,"volume":600}
{"time":"2009-05-11 15:33:11","price":11.56,"volume":1000}
{"time":"2009-05-11 15:33:11","price":11.56,"volume":1000}
{"time":"2009-05-11 15:33:11","price":11.56,"volume":5200}
{"time":"2009-05-11 15:33:40","price":11.56,"volume":7600}
{"time":"2009-05-11 15:33:40","price":11.56,"volume":2000}
{"time":"2009-05-11 15:33:40","price":11.56,"volume":24558}
{"time":"2009-05-11 15:33:40","price":11.56,"volume":1000}
{"time":"2009-05-11 15:33:40","price":11.56,"volume":1600}
{"time":"2009-05-11 15:33:40","price":11.56,"volume":2970}
{"time":"2009-05-11 15:33:50","price":11.56,"volume":40}
{"time":"2009-05-11 15:34:02","price":11.56,"volume":6000}
{"time":"2009-05-11 15:34:02","price":11.56,"volume":46702}
{"time":"2009-05-11 15:34:02","price":11.56,"volume":7530}
{"time":"2009-05-11 15:34:17","price":11.57,"volume":4000}
{"time":"2009-05-11 15:34:23","price":11.57,"volume":140}
{"time":"2009-05-11 15:35:06","price":11.57,"volume":58}
{"time":"2009-05-11 15:35:06","price":11.575,"volume":942}
{"time":"2009-05-11 15:35:11","price":11.57,"volume":140}
{"time":"2009-05-11 15:35:20","price":11.57,"volume":1714}
{"time":"2009-05-11 15:35:20","price":11.57,"volume":448}
{"time":"2009-05-11 15:35:55","price":11.57,"volume":10000}
{"time":"2009-05-11 15:35:55","price":11.575,"volume":600}
{"time":"2009-05-11 15:36:16","price":11.57,"volume":270}
{"time":"2009-05-11 15:36:16","price":11.57,"volume":730}
{"time":"2009-05-11 15:36:24","price":11.575,"volume":20}
{"time":"2009-05-11 15:37:01","price":11.575,"volume":1456}
{"time":"2009-05-11 15:37:46","price":11.57,"volume":400}
{"time":"2009-05-11 15:37:58","price":11.57,"volume":1000}
{"time":"2009-05-11 15:37:58","price":11.57,"volume":2200}
{"time":"2009-05-11 15:38:25","price":11.57,"volume":800}
{"time":"2009-05-11 15:38:26","price":11.565,"volume":2298}
{"time":"2009-05-11 15:38:36","price":11.57,"volume":200}
{"time":"2009-05-11 15:39:01","price":11.57,"volume":1000}
{"time":"2009-05-11 15:41:26","price":11.565,"volume":400}
{"time":"2009-05-11 15:41:42","price":11.57,"volume":24}
{"time":"2009-05-11 15:42:19","price":11.57,"volume":1200}
{"time":"2009-05-11 15:42:19","price":11.565,"volume":990}
{"time":"2009-05-11 15:42:19","price":11.565,"volume":4198}
{"time":"2009-05-11 15:42:19","price":11.565,"volume":6000}
{"time":"2009-05-11 15:42:19","price":11.565,"volume":400}
{"time":"2009-05-11 15:42:19","price":11.565,"volume":1200}
{"time":"2009-05-11 15:42:19","price":11.565,"volume":918}
{"time":"2009-05-11 15:42:23","price":11.57,"volume":600}
{"time":"2009-05-11 15:42:32","price":11.57,"volume":4178}
{"time":"2009-05-11 15:42:32","price":11.57,"volume":1800}
{"time":"2009-05-11 15:42:32","price":11.57,"volume":342}
{"time":"2009-05-11 15:42:32","price":11.57,"volume":116}
{"time":"2009-05-11 15:42:35","price":11.57,"volume":4054}
{"time":"2009-05-11 15:42:35","price":11.57,"volume":650}
{"time":"2009-05-11 15:42:35","price":11.57,"volume":4700}
{"time":"2009-05-11 15:42:46","price":11.57,"volume":1256}
{"time":"2009-05-11 15:42:46","price":11.57,"volume":236}
{"time":"2009-05-11 15:42:46","price":11.57,"volume":508}
{"time":"2009-05-11 15:42:46","price":11.57,"volume":1206}
{"time":"2009-05-11 15:42:51","price":11.57,"volume":1200}
{"time":"2009-05-11 15:43:33","price":11.57,"volume":1382}
{"time":"2009-05-11 15:43:33","price":11.57,"volume":10604}
{"time":"2009-05-11 15:43:33","price":11.57,"volume":814}
{"time":"2009-05-11 15:44:58","price":11.575,"volume":1714}
{"time":"2009-05-11 15:45:51","price":11.575,"volume":1686}
{"time":"2009-05-11 15:45:51","price":11.575,"volume":236}
{"time":"2009-05-11 15:45:51","price":11.575,"volume":2078}
{"time":"2009-05-11 15:46:41","price":11.575,"volume":1600}
{"time":"2009-05-11 15:46:41","price":11.575,"volume":400}
{"time":"2009-05-11 15:47:13","price":11.57,"volume":1040}
{"time":"2009-05-11 15:47:13","price":11.57,"volume":376}
{"time":"2009-05-11 15:47:17","price":11.57,"volume":300}
{"time":"2009-05-11 15:47:18","price":11.57,"volume":760}
{"time":"2009-05-11 15:47:18","price":11.57,"volume":438}
{"time":"2009-05-11 15:48:00","price":11.57,"volume":200}
{"time":"2009-05-11 15:48:17","price":11.57,"volume":222}
{"time":"2009-05-11 15:48:17","price":11.57,"volume":2370}
{"time":"2009-05-11 15:48:17","price":11.57,"volume":408}
{"time":"2009-05-11 15:48:20","price":11.57,"volume":834}
{"time":"2009-05-11 15:48:22","price":11.57,"volume":166}
{"time":"2009-05-11 15:48:22","price":11.57,"volume":8000}
{"time":"2009-05-11 15:48:22","price":11.57,"volume":4000}
{"time":"2009-05-11 15:48:22","price":11.57,"volume":2000}
{"time":"2009-05-11 15:48:22","price":11.57,"volume":3038}
{"time":"2009-05-11 15:48:22","price":11.57,"volume":2812}
{"time":"2009-05-11 15:50:28","price":11.57,"volume":2460}
{"time":"2009-05-11 15:50:36","price":11.57,"volume":400}
{"time":"2009-05-11 15:51:05","price":11.565,"volume":3000}
{"time":"2009-05-11 15:51:05","price":11.565,"volume":2564}
{"time":"2009-05-11 15:51:05","price":11.565,"volume":8146}
{"time":"2009-05-11 15:51:16","price":11.565,"volume":120}
{"time":"2009-05-11 15:51:25","price":11.565,"volume":1854}
{"time":"2009-05-11 15:51:25","price":11.565,"volume":2910}
{"time":"2009-05-11 15:51:25","price":11.565,"volume":4116}
{"time":"2009-05-11 15:51:25","price":11.565,"volume":1600}
{"time":"2009-05-11 15:51:25","price":11.565,"volume":1670}
{"time":"2009-05-11 15:52:10","price":11.565,"volume":3630}
{"time":"2009-05-11 15:52:10","price":11.565,"volume":23524}
{"time":"2009-05-11 15:52:10","price":11.565,"volume":214}
{"time":"2009-05-11 15:52:10","price":11.565,"volume":1600}
{"time":"2009-05-11 15:52:10","price":11.565,"volume":2000}
{"time":"2009-05-11 15:52:10","price":11.565,"volume":3088}
{"time":"2009-05-11 15:52:10","price":11.565,"volume":1000}
{"time":"2009-05-11 15:52:10","price":11.565,"volume":7600}
{"time":"2009-05-11 15:52:54","price":11.56,"volume":2000}
{"time":"2009-05-11 15:52:54","price":11.56,"volume":1000}
{"time":"2009-05-11 15:52:54","price":11.56,"volume":10000}
{"time":"2009-05-11 15:52:54","price":11.56,"volume":3200}
{"time":"2009-05-11 15:52:54","price":11.56,"volume":90}
{"time":"2009-05-11 15:52:54","price":11.56,"volume":2472}
{"time":"2009-05-11 15:52:54","price":11.56,"volume":16716}
{"time":"2009-05-11 15:52:54","price":11.56,"volume":12914}
{"time":"2009-05-11 15:52:54","price":11.56,"volume":86}
{"time":"2009-05-11 15:52:54","price":11.56,"volume":2914}
{"time":"2009-05-11 15:52:54","price":11.56,"volume":264}
{"time":"2009-05-11 15:52:54","price":11.56,"volume":12736}
{"time":"2009-05-11 15:52:54","price":11.56,"volume":264}
{"time":"2009-05-11 15:52:54","price":11.56,"volume":3000}
{"time":"2009-05-11 15:52:54","price":11.56,"volume":1638}
{"time":"2009-05-11 15:52:54","price":11.56,"volume":2266}
{"time":"2009-05-11 15:52:54","price":11.56,"volume":2588}
{"time":"2009-05-11 15:52:54","price":11.56,"volume":2000}
{"time":"2009-05-11 15:52:54","price":11.56,"volume":1508}
{"time":"2009-05-11 15:52:54","price":11.56,"volume":492}
{"time":"2009-05-11 15:52:59","price":11.56,"volume":1600}
{"time":"2009-05-11 15:52:59","price":11.56,"volume":4000}
{"time":"2009-05-11 15:53:04","price":11.56,"volume":7400}
{"time":"2009-05-11 15:53:04","price":11.56,"volume":1400}
{"time":"2009-05-11 15:53:04","price":11.56,"volume":1926}
{"time":"2009-05-11 15:53:32","price":11.56,"volume":2000}
{"time":"2009-05-11 15:55:20","price":11.56,"volume":510}
{"time":"2009-05-11 15:55:25","price":11.56,"volume":8564}
{"time":"2009-05-11 15:55:25","price":11.56,"volume":554}
{"time":"2009-05-11 15:55:25","price":11.56,"volume":882}
{"time":"2009-05-11 15:56:02","price":11.56,"volume":2102}
{"time":"2009-05-11 15:57:14","price":11.56,"volume":100}
{"time":"2009-05-11 15:57:16","price":11.555,"volume":60}
{"time":"2009-05-11 15:58:09","price":11.56,"volume":304}
{"time":"2009-05-11 15:58:09","price":11.56,"volume":1600}
{"time":"2009-05-11 15:58:09","price":11.56,"volume":96}
{"time":"2009-05-11 15:59:37","price":11.555,"volume":3000}
{"time":"2009-05-11 16:00:04","price":11.555,"volume":1000}
{"time":"2009-05-11 16:00:31","price":11.555,"volume":1940}
{"time":"2009-05-11 16:00:31","price":11.555,"volume":1000}
{"time":"2009-05-11 16:00:31","price":11.555,"volume":6000}
{"time":"2009-05-11 16:00:31","price":11.555,"volume":3750}
{"time":"2009-05-11 16:00:31","price":11.555,"volume":920}
{"time":"2009-05-11 16:00:32","price":11.555,"volume":574}
{"time":"2009-05-11 16:00:32","price":11.555,"volume":3750}
{"time":"2009-05-11 16:00:32","price":11.555,"volume":350}
{"time":"2009-05-11 16:00:32","price":11.555,"volume":1494}
{"time":"2009-05-11 16:00:32","price":11.555,"volume":1600}
{"time":"2009-05-11 16:00:32","price":11.555,"volume":1790}
{"time":"2009-05-11 16:00:32","price":11.555,"volume":11608}
{"time":"2009-05-11 16:00:32","price":11.555,"volume":3750}
{"time":"2009-05-11 16:00:32","price":11.555,"volume":2000}
{"time":"2009-05-11 16:00:32","price":11.555,"volume":1000}
{"time":"2009-05-11 16:00:34","price":11.555,"volume":600}
{"time":"2009-05-11 16:00:46","price":11.56,"volume":400}
{"time":"2009-05-11 16:00:55","price":11.56,"volume":600}
{"time":"2009-05-11 16:01:37","price":11.56,"volume":400}
{"time":"2009-05-11 16:03:28","price":11.555,"volume":454}
{"time":"2009-05-11 16:03:38","price":11.56,"volume":100}
{"time":"2009-05-11 16:04:15","price":11.555,"volume":874}
{"time":"2009-05-11 16:04:39","price":11.56,"volume":4000}
{"time":"2009-05-11 16:05:32","price":11.56,"volume":240}
{"time":"2009-05-11 16:05:34","price":11.56,"volume":1000}
{"time":"2009-05-11 16:05:42","price":11.56,"volume":400}
{"time":"2009-05-11 16:05:55","price":11.56,"volume":300}
{"time":"2009-05-11 16:06:18","price":11.56,"volume":100}
{"time":"2009-05-11 16:06:54","price":11.555,"volume":276}
{"time":"2009-05-11 16:07:00","price":11.555,"volume":1560}
{"time":"2009-05-11 16:07:55","price":11.555,"volume":16836}
{"time":"2009-05-11 16:07:55","price":11.555,"volume":3750}
{"time":"2009-05-11 16:07:55","price":11.555,"volume":200}
{"time":"2009-05-11 16:07:55","price":11.555,"volume":1596}
{"time":"2009-05-11 16:07:55","price":11.555,"volume":2340}
{"time":"2009-05-11 16:07:55","price":11.555,"volume":3750}
{"time":"2009-05-11 16:07:55","price":11.555,"volume":1600}
{"time":"2009-05-11 16:07:55","price":11.555,"volume":222}
{"time":"2009-05-11 16:07:55","price":11.56,"volume":5364}
{"time":"2009-05-11 16:07:55","price":11.56,"volume":8236}
{"time":"2009-05-11 16:07:55","price":11.555,"volume":38}
{"time":"2009-05-11 16:07:55","price":11.555,"volume":1962}
{"time":"2009-05-11 16:08:04","price":11.56,"volume":8084}
{"time":"2009-05-11 16:08:04","price":11.56,"volume":21916}
{"time":"2009-05-11 16:08:18","price":11.56,"volume":800}
{"time":"2009-05-11 16:08:44","price":11.55,"volume":200}
{"time":"2009-05-11 16:08:44","price":11.55,"volume":4600}
{"time":"2009-05-11 16:08:48","price":11.555,"volume":11564}
{"time":"2009-05-11 16:08:48","price":11.555,"volume":1236}
{"time":"2009-05-11 16:10:01","price":11.555,"volume":2980}
{"time":"2009-05-11 16:10:01","price":11.555,"volume":1200}
{"time":"2009-05-11 16:10:46","price":11.555,"volume":4252}
{"time":"2009-05-11 16:10:46","price":11.555,"volume":3750}
{"time":"2009-05-11 16:10:46","price":11.55,"volume":1998}
{"time":"2009-05-11 16:11:30","price":11.555,"volume":3020}
{"time":"2009-05-11 16:13:36","price":11.55,"volume":200}
{"time":"2009-05-11 16:13:39","price":11.56,"volume":50}
{"time":"2009-05-11 16:13:47","price":11.56,"volume":50000}
{"time":"2009-05-11 16:13:48","price":11.555,"volume":4874}
{"time":"2009-05-11 16:13:50","price":11.555,"volume":2800}
{"time":"2009-05-11 16:13:52","price":11.555,"volume":9322}
{"time":"2009-05-11 16:14:05","price":11.555,"volume":5912}
{"time":"2009-05-11 16:14:05","price":11.555,"volume":4088}
{"time":"2009-05-11 16:14:09","price":11.555,"volume":8510}
{"time":"2009-05-11 16:14:09","price":11.555,"volume":2000}
{"time":"2009-05-11 16:14:09","price":11.555,"volume":438}
{"time":"2009-05-11 16:14:09","price":11.555,"volume":6652}
{"time":"2009-05-11 16:14:09","price":11.555,"volume":2400}
{"time":"2009-05-11 16:14:09","price":11.55,"volume":1786}
{"time":"2009-05-11 16:14:41","price":11.56,"volume":3000}
{"time":"2009-05-11 16:14:41","price":11.56,"volume":12852}
{"time":"2009-05-11 16:14:41","price":11.56,"volume":1334}
{"time":"2009-05-11 16:14:41","price":11.56,"volume":3538}
{"time":"2009-05-11 16:14:41","price":11.56,"volume":4346}
{"time":"2009-05-11 16:14:41","price":11.56,"volume":13994}
{"time":"2009-05-11 16:14:41","price":11.56,"volume":936}
{"time":"2009-05-11 16:15:06","price":11.555,"volume":2934}
{"time":"2009-05-11 16:15:06","price":11.555,"volume":2354}
{"time":"2009-05-11 16:15:06","price":11.555,"volume":1252}
{"time":"2009-05-11 16:15:06","price":11.555,"volume":1600}
{"time":"2009-05-11 16:15:06","price":11.555,"volume":1600}
{"time":"2009-05-11 16:15:13","price":11.56,"volume":30}
{"time":"2009-05-11 16:15:18","price":11.555,"volume":1250}
{"time":"2009-05-11 16:16:19","price":11.56,"volume":800}
{"time":"2009-05-11 16:16:34","price":11.56,"volume":500}
{"time":"2009-05-11 16:16:35","price":11.56,"volume":1040}
{"time":"2009-05-11 16:16:50","price":11.56,"volume":2000}
{"time":"2009-05-11 16:16:54","price":11.56,"volume":4322}
{"time":"2009-05-11 16:16:54","price":11.56,"volume":11644}
{"time":"2009-05-11 16:16:54","price":11.56,"volume":2000}
{"time":"2009-05-11 16:16:54","price":11.56,"volume":1980}
{"time":"2009-05-11 16:16:54","price":11.56,"volume":1000}
{"time":"2009-05-11 16:16:54","price":11.56,"volume":174}
{"time":"2009-05-11 16:17:09","price":11.56,"volume":2000}
{"time":"2009-05-11 16:17:43","price":11.555,"volume":1250}
{"time":"2009-05-11 16:17:43","price":11.555,"volume":1250}
{"time":"2009-05-11 16:17:43","price":11.555,"volume":2282}
{"time":"2009-05-11 16:17:43","price":11.555,"volume":1018}
{"time":"2009-05-11 16:18:29","price":11.555,"volume":20000}
{"time":"2009-05-11 16:18:29","price":11.555,"volume":1600}
{"time":"2009-05-11 16:18:29","price":11.55,"volume":3402}
{"time":"2009-05-11 16:18:29","price":11.55,"volume":400}
{"time":"2009-05-11 16:18:29","price":11.55,"volume":2000}
{"time":"2009-05-11 16:18:29","price":11.55,"volume":2000}
{"time":"2009-05-11 16:18:29","price":11.55,"volume":49346}
{"time":"2009-05-11 16:18:29","price":11.55,"volume":1724}
{"time":"2009-05-11 16:18:29","price":11.55,"volume":3104}
{"time":"2009-05-11 16:18:34","price":11.55,"volume":1720}
{"time":"2009-05-11 16:18:36","price":11.55,"volume":28736}
{"time":"2009-05-11 16:18:41","price":11.55,"volume":9812}
{"time":"2009-05-11 16:18:41","price":11.55,"volume":4000}
{"time":"2009-05-11 16:18:41","price":11.55,"volume":1558}
{"time":"2009-05-11 16:18:41","price":11.55,"volume":94}
{"time":"2009-05-11 16:18:41","price":11.55,"volume":10000}
{"time":"2009-05-11 16:18:41","price":11.55,"volume":640}
{"time":"2009-05-11 16:18:41","price":11.55,"volume":878}
{"time":"2009-05-11 16:18:41","price":11.55,"volume":800}
{"time":"2009-05-11 16:18:41","price":11.55,"volume":1600}
{"time":"2009-05-11 16:18:41","price":11.55,"volume":6000}
{"time":"2009-05-11 16:18:41","price":11.55,"volume":264}
{"time":"2009-05-11 16:18:45","price":11.545,"volume":1774}
{"time":"2009-05-11 16:18:56","price":11.545,"volume":5080}
{"time":"2009-05-11 16:18:56","price":11.545,"volume":3146}
{"time":"2009-05-11 16:18:56","price":11.545,"volume":1344}
{"time":"2009-05-11 16:19:02","price":11.55,"volume":1342}
{"time":"2009-05-11 16:19:02","price":11.54,"volume":858}
{"time":"2009-05-11 16:19:14","price":11.545,"volume":400}
{"time":"2009-05-11 16:20:34","price":11.54,"volume":3142}
{"time":"2009-05-11 16:20:34","price":11.54,"volume":1500}
{"time":"2009-05-11 16:20:34","price":11.54,"volume":300}
{"time":"2009-05-11 16:20:34","price":11.54,"volume":420}
{"time":"2009-05-11 16:20:34","price":11.54,"volume":200}
{"time":"2009-05-11 16:20:34","price":11.54,"volume":2000}
{"time":"2009-05-11 16:20:34","price":11.54,"volume":4994}
{"time":"2009-05-11 16:20:34","price":11.54,"volume":9894}
{"time":"2009-05-11 16:20:34","price":11.54,"volume":5112}
{"time":"2009-05-11 16:20:34","price":11.54,"volume":200}
{"time":"2009-05-11 16:20:34","price":11.54,"volume":2400}
{"time":"2009-05-11 16:20:34","price":11.54,"volume":352}
{"time":"2009-05-11 16:20:34","price":11.54,"volume":12800}
{"time":"2009-05-11 16:20:34","price":11.54,"volume":6000}
{"time":"2009-05-11 16:20:34","price":11.54,"volume":2000}
{"time":"2009-05-11 16:20:35","price":11.54,"volume":2924}
{"time":"2009-05-11 16:20:35","price":11.545,"volume":1000}
{"time":"2009-05-11 16:20:35","price":11.545,"volume":14470}
{"time":"2009-05-11 16:20:35","price":11.545,"volume":600}
{"time":"2009-05-11 16:20:35","price":11.545,"volume":11180}
{"time":"2009-05-11 16:20:35","price":11.545,"volume":10098}
{"time":"2009-05-11 16:20:42","price":11.535,"volume":200}
{"time":"2009-05-11 16:20:42","price":11.535,"volume":2600}
{"time":"2009-05-11 16:20:42","price":11.535,"volume":352}
{"time":"2009-05-11 16:20:42","price":11.535,"volume":622}
{"time":"2009-05-11 16:20:43","price":11.535,"volume":1600}
{"time":"2009-05-11 16:20:46","price":11.535,"volume":70}
{"time":"2009-05-11 16:20:46","price":11.535,"volume":2930}
{"time":"2009-05-11 16:20:51","price":11.54,"volume":354}
{"time":"2009-05-11 16:20:51","price":11.54,"volume":100}
{"time":"2009-05-11 16:20:56","price":11.535,"volume":4942}
{"time":"2009-05-11 16:21:19","price":11.535,"volume":4468}
{"time":"2009-05-11 16:21:28","price":11.54,"volume":3000}
{"time":"2009-05-11 16:21:40","price":11.535,"volume":4390}
{"time":"2009-05-11 16:21:41","price":11.535,"volume":1142}
{"time":"2009-05-11 16:21:41","price":11.535,"volume":1600}
{"time":"2009-05-11 16:21:44","price":11.535,"volume":400}
{"time":"2009-05-11 16:22:09","price":11.535,"volume":5600}
{"time":"2009-05-11 16:22:09","price":11.535,"volume":400}
{"time":"2009-05-11 16:22:09","price":11.535,"volume":14000}
{"time":"2009-05-11 16:22:20","price":11.535,"volume":1000}
{"time":"2009-05-11 16:23:19","price":11.53,"volume":1358}
{"time":"2009-05-11 16:23:42","price":11.53,"volume":200}
{"time":"2009-05-11 16:23:42","price":11.53,"volume":2000}
{"time":"2009-05-11 16:23:42","price":11.53,"volume":6042}
{"time":"2009-05-11 16:23:42","price":11.53,"volume":3000}
{"time":"2009-05-11 16:23:47","price":11.535,"volume":600}
{"time":"2009-05-11 16:24:17","price":11.535,"volume":5400}
{"time":"2009-05-11 16:24:17","price":11.535,"volume":2000}
{"time":"2009-05-11 16:24:17","price":11.535,"volume":2600}
{"time":"2009-05-11 16:24:32","price":11.535,"volume":5000}
{"time":"2009-05-11 16:24:40","price":11.535,"volume":400}
{"time":"2009-05-11 16:24:40","price":11.535,"volume":600}
{"time":"2009-05-11 16:24:40","price":11.535,"volume":1200}
{"time":"2009-05-11 16:24:40","price":11.53,"volume":1600}
{"time":"2009-05-11 16:24:40","price":11.53,"volume":1478}
{"time":"2009-05-11 16:24:40","price":11.53,"volume":1600}
{"time":"2009-05-11 16:24:40","price":11.53,"volume":10958}
{"time":"2009-05-11 16:24:40","price":11.53,"volume":2222}
{"time":"2009-05-11 16:24:40","price":11.53,"volume":1142}
{"time":"2009-05-11 16:24:53","price":11.53,"volume":262}
{"time":"2009-05-11 16:24:53","price":11.53,"volume":6756}
{"time":"2009-05-11 16:25:29","price":11.535,"volume":5810}
{"time":"2009-05-11 16:25:32","price":11.53,"volume":4000}
{"time":"2009-05-11 16:25:59","price":11.535,"volume":1734}
{"time":"2009-05-11 16:26:06","price":11.535,"volume":190}
{"time":"2009-05-11 16:26:06","price":11.535,"volume":3608}
{"time":"2009-05-11 16:26:12","price":11.535,"volume":202}
{"time":"2009-05-11 16:26:35","price":11.535,"volume":5798}
{"time":"2009-05-11 16:26:35","price":11.535,"volume":11596}
{"time":"2009-05-11 16:26:39","price":11.535,"volume":1862}
{"time":"2009-05-11 16:26:55","price":11.54,"volume":2000}
{"time":"2009-05-11 16:26:55","price":11.54,"volume":1000}
{"time":"2009-05-11 16:26:55","price":11.54,"volume":2200}
{"time":"2009-05-11 16:27:02","price":11.54,"volume":1868}
{"time":"2009-05-11 16:27:02","price":11.54,"volume":2742}
{"time":"2009-05-11 16:27:02","price":11.54,"volume":2806}
{"time":"2009-05-11 16:27:05","price":11.545,"volume":268}
{"time":"2009-05-11 16:27:05","price":11.55,"volume":132}
{"time":"2009-05-11 16:28:09","price":11.545,"volume":4000}
{"time":"2009-05-11 16:28:09","price":11.545,"volume":1764}
{"time":"2009-05-11 16:28:09","price":11.545,"volume":2728}
{"time":"2009-05-11 16:28:12","price":11.545,"volume":1432}
{"time":"2009-05-11 16:28:15","price":11.545,"volume":76}
{"time":"2009-05-11 16:28:15","price":11.545,"volume":560}
{"time":"2009-05-11 16:28:16","price":11.545,"volume":34}
{"time":"2009-05-11 16:28:27","price":11.545,"volume":602}
{"time":"2009-05-11 16:28:27","price":11.545,"volume":4786}
{"time":"2009-05-11 16:28:34","price":11.54,"volume":524}
{"time":"2009-05-11 16:28:34","price":11.54,"volume":3476}
{"time":"2009-05-11 16:28:35","price":11.54,"volume":6524}
{"time":"2009-05-11 16:28:35","price":11.54,"volume":10716}
{"time":"2009-05-11 16:28:35","price":11.54,"volume":3000}
{"time":"2009-05-11 16:28:35","price":11.54,"volume":20000}
{"time":"2009-05-11 16:28:35","price":11.54,"volume":6800}
{"time":"2009-05-11 16:28:35","price":11.54,"volume":2960}
{"time":"2009-05-11 16:28:55","price":11.54,"volume":2000}
{"time":"2009-05-11 16:29:25","price":11.54,"volume":800}
{"time":"2009-05-11 16:29:30","price":11.545,"volume":200}
{"time":"2009-05-11 16:29:40","price":11.545,"volume":13972}
{"time":"2009-05-11 16:29:40","price":11.545,"volume":440}
{"time":"2009-05-11 16:29:40","price":11.545,"volume":2000}
{"time":"2009-05-11 16:30:01","price":11.545,"volume":200}
{"time":"2009-05-11 16:30:01","price":11.545,"volume":24}
{"time":"2009-05-11 16:30:04","price":11.545,"volume":352}
{"time":"2009-05-11 16:30:12","price":11.545,"volume":4960}
{"time":"2009-05-11 16:31:02","price":11.545,"volume":5536}
{"time":"2009-05-11 16:31:05","price":11.545,"volume":2110}
{"time":"2009-05-11 16:31:05","price":11.545,"volume":112}
{"time":"2009-05-11 16:31:10","price":11.54,"volume":1386}
{"time":"2009-05-11 16:31:10","price":11.54,"volume":524}
{"time":"2009-05-11 16:31:10","price":11.54,"volume":1222}
{"time":"2009-05-11 16:31:43","price":11.54,"volume":600}
{"time":"2009-05-11 16:31:54","price":11.545,"volume":9600}
{"time":"2009-05-11 16:31:54","price":11.545,"volume":3000}
{"time":"2009-05-11 16:31:54","price":11.545,"volume":22360}
{"time":"2009-05-11 16:32:07","price":11.55,"volume":1868}
{"time":"2009-05-11 16:32:07","price":11.55,"volume":1000}
{"time":"2009-05-11 16:32:07","price":11.55,"volume":210}
{"time":"2009-05-11 16:32:10","price":11.55,"volume":3428}
{"time":"2009-05-11 16:33:17","price":11.55,"volume":2098}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":2400}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":124}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":1800}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":3872}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":2738}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":20000}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":2000}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":2400}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":1384}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":1000}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":5144}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":1736}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":334}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":1176}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":1316}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":1672}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":1064}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":790}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":688}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":600}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":522}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":9654}
{"time":"2009-05-11 16:34:07","price":11.55,"volume":12800}
{"time":"2009-05-11 16:34:26","price":11.55,"volume":862}
{"time":"2009-05-11 16:34:26","price":11.55,"volume":338}
{"time":"2009-05-11 16:34:36","price":11.55,"volume":780}
{"time":"2009-05-11 16:35:28","price":11.55,"volume":3000}
{"time":"2009-05-11 16:35:29","price":11.55,"volume":306}
{"time":"2009-05-11 16:35:29","price":11.55,"volume":610}
{"time":"2009-05-11 16:35:29","price":11.55,"volume":50}
{"time":"2009-05-11 16:35:29","price":11.55,"volume":866}
{"time":"2009-05-11 16:36:01","price":11.55,"volume":1000}
{"time":"2009-05-11 16:36:03","price":11.545,"volume":4186}
{"time":"2009-05-11 16:36:03","price":11.545,"volume":530}
{"time":"2009-05-11 16:36:03","price":11.545,"volume":3370}
{"time":"2009-05-11 16:36:03","price":11.545,"volume":534}
{"time":"2009-05-11 16:36:15","price":11.55,"volume":100}
{"time":"2009-05-11 16:36:45","price":11.545,"volume":132}
{"time":"2009-05-11 16:37:11","price":11.55,"volume":3176}
{"time":"2009-05-11 16:38:06","price":11.55,"volume":100}
{"time":"2009-05-11 16:38:08","price":11.55,"volume":624}
{"time":"2009-05-11 16:38:08","price":11.55,"volume":20880}
{"time":"2009-05-11 16:38:08","price":11.55,"volume":2000}
{"time":"2009-05-11 16:38:08","price":11.55,"volume":1000}
{"time":"2009-05-11 16:38:08","price":11.55,"volume":10948}
{"time":"2009-05-11 16:38:08","price":11.55,"volume":26836}
{"time":"2009-05-11 16:38:08","price":11.55,"volume":12380}
{"time":"2009-05-11 16:38:08","price":11.55,"volume":2962}
{"time":"2009-05-11 16:38:08","price":11.55,"volume":13380}
{"time":"2009-05-11 16:38:09","price":11.55,"volume":2928}
{"time":"2009-05-11 16:38:09","price":11.55,"volume":72}
{"time":"2009-05-11 16:38:32","price":11.545,"volume":524}
{"time":"2009-05-11 16:38:32","price":11.545,"volume":6402}
{"time":"2009-05-11 16:38:32","price":11.545,"volume":5472}
{"time":"2009-05-11 16:39:36","price":11.54,"volume":178}
{"time":"2009-05-11 16:39:36","price":11.54,"volume":722}
{"time":"2009-05-11 16:39:43","price":11.54,"volume":9278}
{"time":"2009-05-11 16:39:43","price":11.54,"volume":4246}
{"time":"2009-05-11 16:39:43","price":11.54,"volume":1600}
{"time":"2009-05-11 16:39:43","price":11.54,"volume":1656}
{"time":"2009-05-11 16:39:43","price":11.54,"volume":2}
{"time":"2009-05-11 16:39:47","price":11.535,"volume":1000}
{"time":"2009-05-11 16:40:16","price":11.54,"volume":1726}
{"time":"2009-05-11 16:40:16","price":11.54,"volume":100}
{"time":"2009-05-11 16:40:16","price":11.54,"volume":300}
{"time":"2009-05-11 16:40:16","price":11.54,"volume":2000}
{"time":"2009-05-11 16:40:16","price":11.54,"volume":2710}
{"time":"2009-05-11 16:40:16","price":11.54,"volume":844}
{"time":"2009-05-11 16:40:20","price":11.54,"volume":488}
{"time":"2009-05-11 16:41:17","price":11.54,"volume":4192}
{"time":"2009-05-11 16:41:17","price":11.54,"volume":5808}
{"time":"2009-05-11 16:42:12","price":11.545,"volume":1000}
{"time":"2009-05-11 16:42:34","price":11.54,"volume":15000}
{"time":"2009-05-11 16:42:34","price":11.54,"volume":8220}
{"time":"2009-05-11 16:42:34","price":11.54,"volume":8}
{"time":"2009-05-11 16:42:34","price":11.54,"volume":4192}
{"time":"2009-05-11 16:42:51","price":11.535,"volume":1000}
{"time":"2009-05-11 16:42:51","price":11.535,"volume":4000}
{"time":"2009-05-11 16:42:51","price":11.535,"volume":2600}
{"time":"2009-05-11 16:42:51","price":11.535,"volume":524}
{"time":"2009-05-11 16:42:51","price":11.535,"volume":2000}
{"time":"2009-05-11 16:42:51","price":11.535,"volume":1000}
{"time":"2009-05-11 16:42:51","price":11.535,"volume":4608}
{"time":"2009-05-11 16:42:51","price":11.535,"volume":7600}
{"time":"2009-05-11 16:44:36","price":11.54,"volume":100}
{"time":"2009-05-11 16:44:37","price":11.54,"volume":400}
{"time":"2009-05-11 16:44:45","price":11.54,"volume":2216}
{"time":"2009-05-11 16:44:45","price":11.54,"volume":3584}
{"time":"2009-05-11 16:44:45","price":11.54,"volume":1600}
{"time":"2009-05-11 16:44:45","price":11.54,"volume":3000}
{"time":"2009-05-11 16:44:45","price":11.54,"volume":4020}
{"time":"2009-05-11 16:44:45","price":11.54,"volume":6122}
{"time":"2009-05-11 16:44:45","price":11.54,"volume":1458}
{"time":"2009-05-11 16:44:45","price":11.54,"volume":1218}
{"time":"2009-05-11 16:45:32","price":11.54,"volume":1000}
{"time":"2009-05-11 16:45:38","price":11.54,"volume":3116}
{"time":"2009-05-11 16:45:56","price":11.54,"volume":1500}
{"time":"2009-05-11 16:46:45","price":11.54,"volume":10582}
{"time":"2009-05-11 16:46:45","price":11.54,"volume":2000}
{"time":"2009-05-11 16:46:45","price":11.54,"volume":6800}
{"time":"2009-05-11 16:46:45","price":11.54,"volume":1974}
{"time":"2009-05-11 16:46:45","price":11.54,"volume":322}
{"time":"2009-05-11 16:48:05","price":11.54,"volume":2500}
{"time":"2009-05-11 16:48:05","price":11.54,"volume":100}
{"time":"2009-05-11 16:48:05","price":11.54,"volume":4342}
{"time":"2009-05-11 16:48:05","price":11.54,"volume":400}
{"time":"2009-05-11 16:48:05","price":11.54,"volume":2000}
{"time":"2009-05-11 16:48:05","price":11.54,"volume":40}
{"time":"2009-05-11 16:48:05","price":11.54,"volume":1416}
{"time":"2009-05-11 16:48:05","price":11.54,"volume":1908}
{"time":"2009-05-11 16:48:05","price":11.54,"volume":584}
{"time":"2009-05-11 16:48:05","price":11.54,"volume":2416}
{"time":"2009-05-11 16:48:42","price":11.535,"volume":518}
{"time":"2009-05-11 16:48:42","price":11.535,"volume":482}
{"time":"2009-05-11 16:48:43","price":11.535,"volume":924}
{"time":"2009-05-11 16:48:43","price":11.535,"volume":76}
{"time":"2009-05-11 16:48:44","price":11.535,"volume":950}
{"time":"2009-05-11 16:48:44","price":11.535,"volume":50}
{"time":"2009-05-11 16:48:47","price":11.535,"volume":228}
{"time":"2009-05-11 16:48:59","price":11.54,"volume":4172}
{"time":"2009-05-11 16:48:59","price":11.54,"volume":9828}
{"time":"2009-05-11 16:49:07","price":11.54,"volume":60}
{"time":"2009-05-11 16:49:15","price":11.54,"volume":406}
{"time":"2009-05-11 16:49:15","price":11.54,"volume":2000}
{"time":"2009-05-11 16:49:15","price":11.54,"volume":2274}
{"time":"2009-05-11 16:49:25","price":11.54,"volume":16326}
{"time":"2009-05-11 16:49:25","price":11.54,"volume":10670}
{"time":"2009-05-11 16:49:25","price":11.54,"volume":1000}
{"time":"2009-05-11 16:49:25","price":11.54,"volume":216}
{"time":"2009-05-11 16:49:25","price":11.54,"volume":2000}
{"time":"2009-05-11 16:49:25","price":11.54,"volume":6242}
{"time":"2009-05-11 16:49:25","price":11.54,"volume":994}
{"time":"2009-05-11 16:49:27","price":11.545,"volume":4000}
{"time":"2009-05-11 16:49:27","price":11.545,"volume":10000}
{"time":"2009-05-11 16:49:27","price":11.545,"volume":10000}
{"time":"2009-05-11 16:49:27","price":11.545,"volume":1400}
{"time":"2009-05-11 16:49:27","price":11.545,"volume":76}
{"time":"2009-05-11 16:49:28","price":11.55,"volume":950}
{"time":"2009-05-11 16:49:28","price":11.55,"volume":50}
{"time":"2009-05-11 16:49:31","price":11.55,"volume":4386}
{"time":"2009-05-11 16:49:31","price":11.55,"volume":5614}
{"time":"2009-05-11 16:49:31","price":11.55,"volume":5434}
{"time":"2009-05-11 16:49:40","price":11.55,"volume":4188}
{"time":"2009-05-11 16:50:02","price":11.55,"volume":3438}
{"time":"2009-05-11 16:50:02","price":11.55,"volume":788}
{"time":"2009-05-11 16:50:02","price":11.55,"volume":4188}
{"time":"2009-05-11 16:50:02","price":11.55,"volume":1586}
{"time":"2009-05-11 16:50:24","price":11.55,"volume":70}
{"time":"2009-05-11 16:50:24","price":11.545,"volume":130}
{"time":"2009-05-11 16:50:58","price":11.555,"volume":98}
{"time":"2009-05-11 16:51:03","price":11.555,"volume":2000}
{"time":"2009-05-11 16:51:03","price":11.555,"volume":1104}
{"time":"2009-05-11 16:51:03","price":11.555,"volume":896}
{"time":"2009-05-11 16:51:03","price":11.555,"volume":2000}
{"time":"2009-05-11 16:51:13","price":11.56,"volume":200}
{"time":"2009-05-11 16:51:20","price":11.56,"volume":6812}
{"time":"2009-05-11 16:51:23","price":11.56,"volume":2000}
{"time":"2009-05-11 16:51:23","price":11.56,"volume":1000}
{"time":"2009-05-11 16:51:23","price":11.56,"volume":422}
{"time":"2009-05-11 16:51:24","price":11.56,"volume":12712}
{"time":"2009-05-11 16:51:26","price":11.56,"volume":5564}
{"time":"2009-05-11 16:51:35","price":11.56,"volume":10000}
{"time":"2009-05-11 16:51:38","price":11.56,"volume":1316}
{"time":"2009-05-11 16:51:38","price":11.56,"volume":3132}
{"time":"2009-05-11 16:51:38","price":11.56,"volume":5552}
{"time":"2009-05-11 16:51:57","price":11.56,"volume":3804}
{"time":"2009-05-11 16:51:57","price":11.56,"volume":368}
{"time":"2009-05-11 16:51:59","price":11.56,"volume":2108}
{"time":"2009-05-11 16:52:00","price":11.56,"volume":2790}
{"time":"2009-05-11 16:52:22","price":11.56,"volume":162}
{"time":"2009-05-11 16:52:34","price":11.565,"volume":2796}
{"time":"2009-05-11 16:54:04","price":11.565,"volume":2120}
{"time":"2009-05-11 16:54:05","price":11.565,"volume":5084}
{"time":"2009-05-11 16:54:05","price":11.565,"volume":1102}
{"time":"2009-05-11 16:54:05","price":11.565,"volume":1314}
{"time":"2009-05-11 16:54:05","price":11.565,"volume":1790}
{"time":"2009-05-11 16:54:05","price":11.565,"volume":162}
{"time":"2009-05-11 16:54:26","price":11.565,"volume":238}
{"time":"2009-05-11 16:54:26","price":11.565,"volume":244}
{"time":"2009-05-11 16:54:27","price":11.565,"volume":482}
{"time":"2009-05-11 16:54:42","price":11.57,"volume":982}
{"time":"2009-05-11 16:54:42","price":11.57,"volume":4638}
{"time":"2009-05-11 16:54:42","price":11.57,"volume":40}
{"time":"2009-05-11 16:54:42","price":11.57,"volume":2780}
{"time":"2009-05-11 16:54:42","price":11.57,"volume":804}
{"time":"2009-05-11 16:54:42","price":11.57,"volume":1470}
{"time":"2009-05-11 16:54:42","price":11.57,"volume":4400}
{"time":"2009-05-11 16:54:42","price":11.57,"volume":4400}
{"time":"2009-05-11 16:54:48","price":11.57,"volume":4000}
{"time":"2009-05-11 16:54:48","price":11.57,"volume":5590}
{"time":"2009-05-11 16:54:48","price":11.57,"volume":410}
{"time":"2009-05-11 16:54:49","price":11.57,"volume":1162}
{"time":"2009-05-11 16:55:13","price":11.565,"volume":200}
{"time":"2009-05-11 16:55:13","price":11.57,"volume":3000}
{"time":"2009-05-11 16:55:16","price":11.57,"volume":248}
{"time":"2009-05-11 16:55:16","price":11.57,"volume":222}
{"time":"2009-05-11 16:55:16","price":11.57,"volume":26}
{"time":"2009-05-11 16:55:17","price":11.57,"volume":444}
{"time":"2009-05-11 16:55:18","price":11.57,"volume":3584}
{"time":"2009-05-11 16:55:18","price":11.57,"volume":1176}
{"time":"2009-05-11 16:55:20","price":11.57,"volume":482}
{"time":"2009-05-11 16:55:20","price":11.57,"volume":11142}
{"time":"2009-05-11 16:55:21","price":11.57,"volume":456}
{"time":"2009-05-11 16:55:21","price":11.57,"volume":26}
{"time":"2009-05-11 16:55:21","price":11.57,"volume":430}
{"time":"2009-05-11 16:55:23","price":11.57,"volume":4206}
{"time":"2009-05-11 16:55:26","price":11.57,"volume":476}
{"time":"2009-05-11 16:55:26","price":11.57,"volume":7890}
{"time":"2009-05-11 16:55:30","price":11.57,"volume":528}
{"time":"2009-05-11 16:55:32","price":11.57,"volume":1298}
{"time":"2009-05-11 16:55:32","price":11.57,"volume":800}
{"time":"2009-05-11 16:55:32","price":11.57,"volume":1176}
{"time":"2009-05-11 16:55:32","price":11.57,"volume":6726}
{"time":"2009-05-11 16:55:35","price":11.57,"volume":9070}
{"time":"2009-05-11 16:55:35","price":11.57,"volume":10000}
{"time":"2009-05-11 16:55:35","price":11.57,"volume":2000}
{"time":"2009-05-11 16:55:35","price":11.57,"volume":748}
{"time":"2009-05-11 16:55:35","price":11.57,"volume":2200}
{"time":"2009-05-11 16:55:43","price":11.57,"volume":6280}
{"time":"2009-05-11 16:55:43","price":11.57,"volume":1506}
{"time":"2009-05-11 16:55:48","price":11.57,"volume":6000}
{"time":"2009-05-11 16:56:08","price":11.565,"volume":2206}
{"time":"2009-05-11 16:56:08","price":11.565,"volume":8602}
{"time":"2009-05-11 16:56:24","price":11.57,"volume":1444}
{"time":"2009-05-11 16:56:29","price":11.565,"volume":522}
{"time":"2009-05-11 16:56:29","price":11.565,"volume":90}
{"time":"2009-05-11 16:56:29","price":11.56,"volume":388}
{"time":"2009-05-11 16:56:30","price":11.57,"volume":16018}
{"time":"2009-05-11 16:56:30","price":11.57,"volume":2000}
{"time":"2009-05-11 16:56:30","price":11.57,"volume":2054}
{"time":"2009-05-11 16:56:30","price":11.57,"volume":8116}
{"time":"2009-05-11 16:56:30","price":11.57,"volume":1000}
{"time":"2009-05-11 16:56:30","price":11.57,"volume":4780}
{"time":"2009-05-11 16:56:30","price":11.57,"volume":2964}
{"time":"2009-05-11 16:56:30","price":11.57,"volume":13782}
{"time":"2009-05-11 16:56:31","price":11.57,"volume":572}
{"time":"2009-05-11 16:56:31","price":11.57,"volume":2230}
{"time":"2009-05-11 16:56:31","price":11.57,"volume":1878}
{"time":"2009-05-11 16:56:31","price":11.57,"volume":1146}
{"time":"2009-05-11 16:56:31","price":11.57,"volume":136}
{"time":"2009-05-11 16:56:31","price":11.57,"volume":4130}
{"time":"2009-05-11 16:56:31","price":11.57,"volume":1434}
{"time":"2009-05-11 16:56:31","price":11.57,"volume":3104}
{"time":"2009-05-11 16:56:31","price":11.57,"volume":308}
{"time":"2009-05-11 16:56:43","price":11.57,"volume":198}
{"time":"2009-05-11 16:56:43","price":11.57,"volume":1766}
{"time":"2009-05-11 16:57:16","price":11.57,"volume":1368}
{"time":"2009-05-11 16:57:16","price":11.57,"volume":632}
{"time":"2009-05-11 16:57:16","price":11.565,"volume":1200}
{"time":"2009-05-11 16:57:16","price":11.565,"volume":1800}
{"time":"2009-05-11 16:57:16","price":11.565,"volume":2796}
{"time":"2009-05-11 16:57:16","price":11.565,"volume":7200}
{"time":"2009-05-11 16:57:27","price":11.565,"volume":7898}
{"time":"2009-05-11 16:57:27","price":11.565,"volume":8786}
{"time":"2009-05-11 16:57:29","price":11.57,"volume":600}
{"time":"2009-05-11 16:58:06","price":11.565,"volume":4180}
{"time":"2009-05-11 16:58:09","price":11.57,"volume":368}
{"time":"2009-05-11 16:58:09","price":11.57,"volume":146}
{"time":"2009-05-11 16:58:20","price":11.565,"volume":36}
{"time":"2009-05-11 16:58:29","price":11.565,"volume":1600}
{"time":"2009-05-11 16:58:29","price":11.565,"volume":2884}
{"time":"2009-05-11 16:58:29","price":11.565,"volume":516}
{"time":"2009-05-11 16:58:29","price":11.565,"volume":1444}
{"time":"2009-05-11 16:58:31","price":11.565,"volume":6462}
{"time":"2009-05-11 16:59:09","price":11.57,"volume":1000}
{"time":"2009-05-11 17:00:05","price":11.565,"volume":500}
{"time":"2009-05-11 17:00:05","price":11.565,"volume":1400}
{"time":"2009-05-11 17:00:05","price":11.565,"volume":2000}
{"time":"2009-05-11 17:00:05","price":11.565,"volume":4000}
{"time":"2009-05-11 17:00:36","price":11.57,"volume":962}
{"time":"2009-05-11 17:00:42","price":11.565,"volume":5000}
{"time":"2009-05-11 17:00:42","price":11.565,"volume":2000}
{"time":"2009-05-11 17:00:44","price":11.565,"volume":4694}
{"time":"2009-05-11 17:00:44","price":11.565,"volume":4282}
{"time":"2009-05-11 17:00:45","price":11.565,"volume":9590}
{"time":"2009-05-11 17:01:03","price":11.56,"volume":3474}
{"time":"2009-05-11 17:01:03","price":11.56,"volume":10000}
{"time":"2009-05-11 17:01:03","price":11.56,"volume":3000}
{"time":"2009-05-11 17:01:03","price":11.56,"volume":4590}
{"time":"2009-05-11 17:01:08","price":11.56,"volume":4310}
{"time":"2009-05-11 17:01:08","price":11.56,"volume":2508}
{"time":"2009-05-11 17:02:35","price":11.56,"volume":3530}
{"time":"2009-05-11 17:02:35","price":11.56,"volume":2000}
{"time":"2009-05-11 17:02:35","price":11.56,"volume":4000}
{"time":"2009-05-11 17:02:35","price":11.56,"volume":2084}
{"time":"2009-05-11 17:02:35","price":11.56,"volume":1480}
{"time":"2009-05-11 17:02:35","price":11.56,"volume":98}
{"time":"2009-05-11 17:02:39","price":11.555,"volume":1654}
{"time":"2009-05-11 17:02:39","price":11.555,"volume":906}
{"time":"2009-05-11 17:02:39","price":11.555,"volume":400}
{"time":"2009-05-11 17:02:39","price":11.555,"volume":1200}
{"time":"2009-05-11 17:02:39","price":11.555,"volume":26}
{"time":"2009-05-11 17:02:39","price":11.555,"volume":814}
{"time":"2009-05-11 17:02:39","price":11.555,"volume":524}
{"time":"2009-05-11 17:02:39","price":11.555,"volume":144}
{"time":"2009-05-11 17:02:39","price":11.555,"volume":1456}
{"time":"2009-05-11 17:02:39","price":11.555,"volume":1360}
{"time":"2009-05-11 17:02:56","price":11.56,"volume":2874}
{"time":"2009-05-11 17:02:56","price":11.56,"volume":1600}
{"time":"2009-05-11 17:02:56","price":11.56,"volume":2600}
{"time":"2009-05-11 17:02:56","price":11.56,"volume":2822}
{"time":"2009-05-11 17:02:56","price":11.56,"volume":4304}
{"time":"2009-05-11 17:03:29","price":11.555,"volume":518}
{"time":"2009-05-11 17:03:29","price":11.555,"volume":10000}
{"time":"2009-05-11 17:03:29","price":11.555,"volume":1358}
{"time":"2009-05-11 17:03:29","price":11.555,"volume":2000}
{"time":"2009-05-11 17:03:29","price":11.555,"volume":3694}
{"time":"2009-05-11 17:03:29","price":11.555,"volume":4104}
{"time":"2009-05-11 17:03:29","price":11.555,"volume":7200}
{"time":"2009-05-11 17:03:29","price":11.555,"volume":1000}
{"time":"2009-05-11 17:03:29","price":11.55,"volume":1000}
{"time":"2009-05-11 17:03:29","price":11.55,"volume":1000}
{"time":"2009-05-11 17:03:29","price":11.55,"volume":1000}
{"time":"2009-05-11 17:03:29","price":11.55,"volume":200}
{"time":"2009-05-11 17:03:29","price":11.55,"volume":200}
{"time":"2009-05-11 17:03:29","price":11.55,"volume":200}
{"time":"2009-05-11 17:03:29","price":11.55,"volume":1000}
{"time":"2009-05-11 17:03:29","price":11.55,"volume":1000}
{"time":"2009-05-11 17:03:29","price":11.55,"volume":1000}
{"time":"2009-05-11 17:03:29","price":11.55,"volume":8054}
{"time":"2009-05-11 17:03:29","price":11.55,"volume":7886}
{"time":"2009-05-11 17:03:29","price":11.55,"volume":4220}
{"time":"2009-05-11 17:03:29","price":11.55,"volume":2108}
{"time":"2009-05-11 17:03:29","price":11.55,"volume":7524}
{"time":"2009-05-11 17:03:29","price":11.55,"volume":2492}
{"time":"2009-05-11 17:03:29","price":11.55,"volume":2000}
{"time":"2009-05-11 17:03:29","price":11.55,"volume":8612}
{"time":"2009-05-11 17:03:30","price":11.55,"volume":3370}
{"time":"2009-05-11 17:03:31","price":11.55,"volume":20000}
{"time":"2009-05-11 17:03:31","price":11.55,"volume":20000}
{"time":"2009-05-11 17:03:32","price":11.55,"volume":3172}
{"time":"2009-05-11 17:03:32","price":11.55,"volume":12846}
{"time":"2009-05-11 17:03:32","price":11.55,"volume":1850}
{"time":"2009-05-11 17:03:32","price":11.55,"volume":2208}
{"time":"2009-05-11 17:03:32","price":11.55,"volume":2208}
{"time":"2009-05-11 17:03:32","price":11.55,"volume":888}
{"time":"2009-05-11 17:03:32","price":11.55,"volume":18798}
{"time":"2009-05-11 17:03:32","price":11.55,"volume":2600}
{"time":"2009-05-11 17:03:32","price":11.55,"volume":2676}
{"time":"2009-05-11 17:03:35","price":11.55,"volume":14740}
{"time":"2009-05-11 17:03:35","price":11.56,"volume":2206}
{"time":"2009-05-11 17:03:36","price":11.56,"volume":638}
{"time":"2009-05-11 17:03:36","price":11.56,"volume":1046}
{"time":"2009-05-11 17:03:40","price":11.565,"volume":2000}
{"time":"2009-05-11 17:03:40","price":11.565,"volume":908}
{"time":"2009-05-11 17:03:40","price":11.565,"volume":2286}
{"time":"2009-05-11 17:03:40","price":11.56,"volume":10000}
{"time":"2009-05-11 17:05:04","price":11.555,"volume":1212}
{"time":"2009-05-11 17:06:21","price":11.555,"volume":1000}
{"time":"2009-05-11 17:06:49","price":11.55,"volume":2000}
{"time":"2009-05-11 17:06:49","price":11.55,"volume":1000}
{"time":"2009-05-11 17:06:49","price":11.55,"volume":1000}
{"time":"2009-05-11 17:06:49","price":11.55,"volume":1898}
{"time":"2009-05-11 17:06:49","price":11.55,"volume":9492}
{"time":"2009-05-11 17:06:49","price":11.55,"volume":5012}
{"time":"2009-05-11 17:06:49","price":11.55,"volume":12534}
{"time":"2009-05-11 17:06:49","price":11.55,"volume":400}
{"time":"2009-05-11 17:07:06","price":11.55,"volume":80}
{"time":"2009-05-11 17:07:16","price":11.55,"volume":200}
{"time":"2009-05-11 17:08:44","price":11.55,"volume":1822}
{"time":"2009-05-11 17:09:04","price":11.55,"volume":888}
{"time":"2009-05-11 17:09:04","price":11.55,"volume":2000}
{"time":"2009-05-11 17:09:04","price":11.55,"volume":3352}
{"time":"2009-05-11 17:09:04","price":11.55,"volume":6294}
{"time":"2009-05-11 17:09:04","price":11.55,"volume":1000}
{"time":"2009-05-11 17:09:04","price":11.55,"volume":4168}
{"time":"2009-05-11 17:09:04","price":11.55,"volume":2022}
{"time":"2009-05-11 17:09:04","price":11.55,"volume":6164}
{"time":"2009-05-11 17:09:04","price":11.55,"volume":19348}
{"time":"2009-05-11 17:09:04","price":11.55,"volume":4764}
{"time":"2009-05-11 17:09:04","price":11.55,"volume":2976}
{"time":"2009-05-11 17:09:04","price":11.55,"volume":1212}
{"time":"2009-05-11 17:09:04","price":11.55,"volume":1680}
{"time":"2009-05-11 17:09:05","price":11.55,"volume":102}
{"time":"2009-05-11 17:09:06","price":11.55,"volume":5340}
{"time":"2009-05-11 17:09:06","price":11.55,"volume":1022}
{"time":"2009-05-11 17:09:06","price":11.55,"volume":7384}
{"time":"2009-05-11 17:09:06","price":11.555,"volume":2000}
{"time":"2009-05-11 17:09:06","price":11.555,"volume":2042}
{"time":"2009-05-11 17:09:06","price":11.55,"volume":934}
{"time":"2009-05-11 17:09:06","price":11.55,"volume":3460}
{"time":"2009-05-11 17:09:07","price":11.55,"volume":162}
{"time":"2009-05-11 17:09:07","price":11.55,"volume":418}
{"time":"2009-05-11 17:09:07","price":11.55,"volume":306}
{"time":"2009-05-11 17:09:12","price":11.55,"volume":2332}
{"time":"2009-05-11 17:09:13","price":11.555,"volume":1500}
{"time":"2009-05-11 17:10:04","price":11.55,"volume":2754}
{"time":"2009-05-11 17:10:04","price":11.55,"volume":4214}
{"time":"2009-05-11 17:10:04","price":11.55,"volume":5786}
{"time":"2009-05-11 17:10:09","price":11.555,"volume":300}
{"time":"2009-05-11 17:10:10","price":11.55,"volume":200}
{"time":"2009-05-11 17:10:10","price":11.55,"volume":8508}
{"time":"2009-05-11 17:10:10","price":11.55,"volume":3248}
{"time":"2009-05-11 17:10:10","price":11.55,"volume":3714}
{"time":"2009-05-11 17:10:11","price":11.55,"volume":484}
{"time":"2009-05-11 17:10:11","price":11.55,"volume":858}
{"time":"2009-05-11 17:10:11","price":11.55,"volume":474}
{"time":"2009-05-11 17:10:12","price":11.55,"volume":4242}
{"time":"2009-05-11 17:10:12","price":11.55,"volume":20136}
{"time":"2009-05-11 17:10:12","price":11.55,"volume":100}
{"time":"2009-05-11 17:10:13","price":11.545,"volume":2316}
{"time":"2009-05-11 17:10:13","price":11.545,"volume":158}
{"time":"2009-05-11 17:10:36","price":11.545,"volume":524}
{"time":"2009-05-11 17:10:36","price":11.545,"volume":474}
{"time":"2009-05-11 17:10:36","price":11.545,"volume":474}
{"time":"2009-05-11 17:10:36","price":11.545,"volume":474}
{"time":"2009-05-11 17:10:36","price":11.545,"volume":11048}
{"time":"2009-05-11 17:10:36","price":11.545,"volume":240}
{"time":"2009-05-11 17:10:36","price":11.545,"volume":800}
{"time":"2009-05-11 17:10:36","price":11.545,"volume":6244}
{"time":"2009-05-11 17:10:36","price":11.545,"volume":2000}
{"time":"2009-05-11 17:10:37","price":11.545,"volume":474}
{"time":"2009-05-11 17:10:39","price":11.545,"volume":240}
{"time":"2009-05-11 17:10:45","price":11.545,"volume":2904}
{"time":"2009-05-11 17:10:59","price":11.545,"volume":2382}
{"time":"2009-05-11 17:11:00","price":11.545,"volume":1400}
{"time":"2009-05-11 17:11:17","price":11.545,"volume":4600}
{"time":"2009-05-11 17:11:17","price":11.545,"volume":6000}
{"time":"2009-05-11 17:11:17","price":11.545,"volume":9722}
{"time":"2009-05-11 17:11:36","price":11.545,"volume":4568}
{"time":"2009-05-11 17:11:36","price":11.545,"volume":474}
{"time":"2009-05-11 17:12:03","price":11.545,"volume":2000}
{"time":"2009-05-11 17:12:56","price":11.545,"volume":1910}
{"time":"2009-05-11 17:13:05","price":11.545,"volume":1080}
{"time":"2009-05-11 17:13:44","price":11.545,"volume":300}
{"time":"2009-05-11 17:14:01","price":11.545,"volume":860}
{"time":"2009-05-11 17:14:09","price":11.545,"volume":412}
{"time":"2009-05-11 17:14:12","price":11.545,"volume":100}
{"time":"2009-05-11 17:15:07","price":11.545,"volume":518}
{"time":"2009-05-11 17:15:12","price":11.54,"volume":104}
{"time":"2009-05-11 17:15:12","price":11.54,"volume":30}
{"time":"2009-05-11 17:15:12","price":11.54,"volume":300}
{"time":"2009-05-11 17:15:12","price":11.54,"volume":2400}
{"time":"2009-05-11 17:15:12","price":11.54,"volume":6214}
{"time":"2009-05-11 17:15:12","price":11.54,"volume":524}
{"time":"2009-05-11 17:15:12","price":11.54,"volume":428}
{"time":"2009-05-11 17:15:13","price":11.54,"volume":6472}
{"time":"2009-05-11 17:15:13","price":11.54,"volume":3998}
{"time":"2009-05-11 17:15:13","price":11.54,"volume":584}
{"time":"2009-05-11 17:15:13","price":11.54,"volume":1780}
{"time":"2009-05-11 17:15:13","price":11.54,"volume":3336}
{"time":"2009-05-11 17:15:13","price":11.54,"volume":200}
{"time":"2009-05-11 17:15:13","price":11.54,"volume":1000}
{"time":"2009-05-11 17:15:13","price":11.54,"volume":1456}
{"time":"2009-05-11 17:15:13","price":11.54,"volume":1566}
{"time":"2009-05-11 17:15:17","price":11.54,"volume":100}
{"time":"2009-05-11 17:15:44","price":11.54,"volume":2022}
{"time":"2009-05-11 17:15:44","price":11.54,"volume":1400}
{"time":"2009-05-11 17:15:44","price":11.54,"volume":6820}
{"time":"2009-05-11 17:15:44","price":11.54,"volume":4286}
{"time":"2009-05-11 17:15:44","price":11.54,"volume":600}
{"time":"2009-05-11 17:15:44","price":11.54,"volume":2228}
{"time":"2009-05-11 17:15:44","price":11.545,"volume":22644}
{"time":"2009-05-11 17:15:44","price":11.54,"volume":2188}
{"time":"2009-05-11 17:15:49","price":11.54,"volume":1616}
{"time":"2009-05-11 17:15:49","price":11.54,"volume":668}
{"time":"2009-05-11 17:15:50","price":11.535,"volume":13982}
{"time":"2009-05-11 17:15:56","price":11.54,"volume":892}
{"time":"2009-05-11 17:16:15","price":11.545,"volume":200}
{"time":"2009-05-11 17:16:33","price":11.545,"volume":1800}
{"time":"2009-05-11 17:16:33","price":11.545,"volume":200}
{"time":"2009-05-11 17:16:33","price":11.545,"volume":24134}
{"time":"2009-05-11 17:16:33","price":11.545,"volume":4458}
{"time":"2009-05-11 17:16:33","price":11.545,"volume":3016}
{"time":"2009-05-11 17:16:45","price":11.545,"volume":18650}
{"time":"2009-05-11 17:16:48","price":11.545,"volume":2460}
{"time":"2009-05-11 17:16:52","price":11.545,"volume":18214}
{"time":"2009-05-11 17:16:52","price":11.545,"volume":2194}
{"time":"2009-05-11 17:16:52","price":11.545,"volume":518}
{"time":"2009-05-11 17:16:52","price":11.545,"volume":3428}
{"time":"2009-05-11 17:16:53","price":11.54,"volume":7176}
{"time":"2009-05-11 17:16:55","price":11.54,"volume":20}
{"time":"2009-05-11 17:16:55","price":11.545,"volume":600}
{"time":"2009-05-11 17:17:17","price":11.54,"volume":2118}
{"time":"2009-05-11 17:17:43","price":11.54,"volume":2000}
{"time":"2009-05-11 17:18:36","price":11.54,"volume":3348}
{"time":"2009-05-11 17:19:00","price":11.535,"volume":468}
{"time":"2009-05-11 17:19:00","price":11.535,"volume":1018}
{"time":"2009-05-11 17:19:00","price":11.535,"volume":530}
{"time":"2009-05-11 17:19:00","price":11.535,"volume":2000}
{"time":"2009-05-11 17:19:00","price":11.535,"volume":1000}
{"time":"2009-05-11 17:19:00","price":11.535,"volume":96}
{"time":"2009-05-11 17:19:00","price":11.535,"volume":2306}
{"time":"2009-05-11 17:19:00","price":11.535,"volume":2582}
{"time":"2009-05-11 17:19:19","price":11.535,"volume":3000}
{"time":"2009-05-11 17:19:19","price":11.535,"volume":4418}
{"time":"2009-05-11 17:19:19","price":11.535,"volume":1546}
{"time":"2009-05-11 17:19:19","price":11.535,"volume":2662}
{"time":"2009-05-11 17:19:19","price":11.535,"volume":4138}
{"time":"2009-05-11 17:19:19","price":11.535,"volume":468}
{"time":"2009-05-11 17:19:19","price":11.535,"volume":468}
{"time":"2009-05-11 17:19:47","price":11.54,"volume":7088}
{"time":"2009-05-11 17:19:47","price":11.54,"volume":9298}
{"time":"2009-05-11 17:19:47","price":11.54,"volume":2000}
{"time":"2009-05-11 17:19:47","price":11.54,"volume":4078}
{"time":"2009-05-11 17:19:47","price":11.54,"volume":1000}
{"time":"2009-05-11 17:19:47","price":11.54,"volume":1100}
{"time":"2009-05-11 17:19:47","price":11.54,"volume":1100}
{"time":"2009-05-11 17:19:47","price":11.54,"volume":6246}
{"time":"2009-05-11 17:19:47","price":11.54,"volume":1810}
{"time":"2009-05-11 17:19:47","price":11.54,"volume":3040}
{"time":"2009-05-11 17:19:47","price":11.54,"volume":4396}
{"time":"2009-05-11 17:19:47","price":11.54,"volume":2564}
{"time":"2009-05-11 17:19:47","price":11.54,"volume":436}
{"time":"2009-05-11 17:19:48","price":11.54,"volume":3000}
{"time":"2009-05-11 17:19:48","price":11.545,"volume":1990}
{"time":"2009-05-11 17:19:48","price":11.545,"volume":398}
{"time":"2009-05-11 17:19:48","price":11.545,"volume":2704}
{"time":"2009-05-11 17:19:49","price":11.545,"volume":798}
{"time":"2009-05-11 17:19:49","price":11.545,"volume":2306}
{"time":"2009-05-11 17:19:49","price":11.545,"volume":882}
{"time":"2009-05-11 17:19:49","price":11.545,"volume":382}
{"time":"2009-05-11 17:19:49","price":11.545,"volume":2000}
{"time":"2009-05-11 17:19:53","price":11.55,"volume":486}
{"time":"2009-05-11 17:19:53","price":11.55,"volume":1914}
{"time":"2009-05-11 17:19:53","price":11.55,"volume":1000}
{"time":"2009-05-11 17:19:53","price":11.55,"volume":1000}
{"time":"2009-05-11 17:19:53","price":11.55,"volume":1712}
{"time":"2009-05-11 17:19:53","price":11.55,"volume":3104}
{"time":"2009-05-11 17:19:53","price":11.55,"volume":3104}
{"time":"2009-05-11 17:19:53","price":11.55,"volume":3104}
{"time":"2009-05-11 17:19:53","price":11.55,"volume":3000}
{"time":"2009-05-11 17:19:53","price":11.55,"volume":4000}
{"time":"2009-05-11 17:19:53","price":11.55,"volume":2000}
{"time":"2009-05-11 17:19:53","price":11.55,"volume":2000}
{"time":"2009-05-11 17:19:53","price":11.55,"volume":3242}
{"time":"2009-05-11 17:19:58","price":11.545,"volume":140}
{"time":"2009-05-11 17:20:02","price":11.54,"volume":7440}
{"time":"2009-05-11 17:20:35","price":11.55,"volume":14734}
{"time":"2009-05-11 17:20:35","price":11.55,"volume":1266}
{"time":"2009-05-11 17:21:36","price":11.545,"volume":66}
{"time":"2009-05-11 17:22:08","price":11.545,"volume":1860}
{"time":"2009-05-11 17:23:00","price":11.545,"volume":808}
{"time":"2009-05-11 17:23:09","price":11.545,"volume":386}
{"time":"2009-05-11 17:23:58","price":11.54,"volume":7166}
{"time":"2009-05-11 17:23:58","price":11.54,"volume":2000}
{"time":"2009-05-11 17:23:58","price":11.54,"volume":5674}
{"time":"2009-05-11 17:23:58","price":11.54,"volume":570}
{"time":"2009-05-11 17:23:58","price":11.54,"volume":192}
{"time":"2009-05-11 17:23:58","price":11.54,"volume":326}
{"time":"2009-05-11 17:23:58","price":11.54,"volume":96}
{"time":"2009-05-11 17:23:58","price":11.54,"volume":1710}
{"time":"2009-05-11 17:23:58","price":11.54,"volume":168}
{"time":"2009-05-11 17:23:58","price":11.54,"volume":3802}
{"time":"2009-05-11 17:23:58","price":11.54,"volume":400}
{"time":"2009-05-11 17:23:58","price":11.54,"volume":8000}
{"time":"2009-05-11 17:23:58","price":11.54,"volume":1470}
{"time":"2009-05-11 17:23:58","price":11.54,"volume":952}
{"time":"2009-05-11 17:23:58","price":11.54,"volume":1318}
{"time":"2009-05-11 17:23:58","price":11.54,"volume":4000}
{"time":"2009-05-11 17:23:59","price":11.535,"volume":1662}
{"time":"2009-05-11 17:24:00","price":11.535,"volume":738}
{"time":"2009-05-11 17:24:00","price":11.535,"volume":3456}
{"time":"2009-05-11 17:24:00","price":11.535,"volume":6158}
{"time":"2009-05-11 17:24:01","price":11.535,"volume":1000}
{"time":"2009-05-11 17:24:03","price":11.535,"volume":1000}
{"time":"2009-05-11 17:24:04","price":11.535,"volume":3962}
{"time":"2009-05-11 17:24:23","price":11.535,"volume":366}
{"time":"2009-05-11 17:24:27","price":11.53,"volume":1000}
{"time":"2009-05-11 17:24:27","price":11.53,"volume":2000}
{"time":"2009-05-11 17:24:27","price":11.53,"volume":7562}
{"time":"2009-05-11 17:24:29","price":11.535,"volume":3000}
{"time":"2009-05-11 17:24:29","price":11.54,"volume":2000}
{"time":"2009-05-11 17:24:29","price":11.54,"volume":3394}
{"time":"2009-05-11 17:24:30","price":11.535,"volume":2000}
{"time":"2009-05-11 17:25:08","price":11.535,"volume":346}
{"time":"2009-05-11 17:25:08","price":11.535,"volume":330}
{"time":"2009-05-11 17:25:08","price":11.535,"volume":524}
{"time":"2009-05-11 17:25:13","price":11.535,"volume":400}
{"time":"2009-05-11 17:25:13","price":11.535,"volume":346}
{"time":"2009-05-11 17:25:33","price":11.53,"volume":2762}
{"time":"2009-05-11 17:25:37","price":11.53,"volume":2438}
{"time":"2009-05-11 17:25:37","price":11.53,"volume":700}
{"time":"2009-05-11 17:25:37","price":11.53,"volume":600}
{"time":"2009-05-11 17:25:37","price":11.53,"volume":4000}
{"time":"2009-05-11 17:25:37","price":11.53,"volume":302}
{"time":"2009-05-11 17:25:37","price":11.53,"volume":2468}
{"time":"2009-05-11 17:25:37","price":11.53,"volume":100}
{"time":"2009-05-11 17:25:37","price":11.53,"volume":2000}
{"time":"2009-05-11 17:25:37","price":11.53,"volume":1000}
{"time":"2009-05-11 17:25:37","price":11.53,"volume":600}
{"time":"2009-05-11 17:25:37","price":11.53,"volume":5792}
{"time":"2009-05-11 17:25:39","price":11.53,"volume":608}
{"time":"2009-05-11 17:25:39","price":11.53,"volume":3100}
{"time":"2009-05-11 17:25:39","price":11.53,"volume":10000}
{"time":"2009-05-11 17:25:39","price":11.53,"volume":2000}
{"time":"2009-05-11 17:25:39","price":11.53,"volume":4292}
{"time":"2009-05-11 17:25:49","price":11.53,"volume":10000}
{"time":"2009-05-11 17:25:53","price":11.53,"volume":2000}
{"time":"2009-05-11 17:25:57","price":11.53,"volume":8000}
{"time":"2009-05-11 17:25:57","price":11.53,"volume":16000}
{"time":"2009-05-11 17:26:16","price":11.535,"volume":300}
{"time":"2009-05-11 17:26:59","price":11.535,"volume":700}
{"time":"2009-05-11 17:27:04","price":11.53,"volume":10000}
{"time":"2009-05-11 17:27:04","price":11.53,"volume":6128}
{"time":"2009-05-11 17:27:04","price":11.53,"volume":842}
{"time":"2009-05-11 17:27:04","price":11.53,"volume":5932}
{"time":"2009-05-11 17:27:04","price":11.53,"volume":842}
{"time":"2009-05-11 17:27:04","price":11.53,"volume":1200}
{"time":"2009-05-11 17:27:04","price":11.53,"volume":2026}
{"time":"2009-05-11 17:27:04","price":11.53,"volume":15524}
{"time":"2009-05-11 17:27:04","price":11.53,"volume":1160}
{"time":"2009-05-11 17:27:06","price":11.53,"volume":320}
{"time":"2009-05-11 17:27:06","price":11.53,"volume":98}
{"time":"2009-05-11 17:27:06","price":11.53,"volume":600}
{"time":"2009-05-11 17:27:22","price":11.535,"volume":1894}
{"time":"2009-05-11 17:28:00","price":11.535,"volume":2800}
{"time":"2009-05-11 17:28:18","price":11.53,"volume":7822}
{"time":"2009-05-11 17:28:18","price":11.53,"volume":360}
{"time":"2009-05-11 17:28:18","price":11.53,"volume":2400}
{"time":"2009-05-11 17:28:18","price":11.53,"volume":600}
{"time":"2009-05-11 17:28:18","price":11.53,"volume":2028}
{"time":"2009-05-11 17:28:18","price":11.53,"volume":2438}
{"time":"2009-05-11 17:28:18","price":11.53,"volume":2130}
{"time":"2009-05-11 17:28:18","price":11.53,"volume":526}
{"time":"2009-05-11 17:28:18","price":11.53,"volume":390}
{"time":"2009-05-11 17:28:18","price":11.53,"volume":4582}
{"time":"2009-05-11 17:28:18","price":11.53,"volume":104}
{"time":"2009-05-11 17:28:18","price":11.53,"volume":524}
{"time":"2009-05-11 17:28:18","price":11.53,"volume":5510}
{"time":"2009-05-11 17:28:21","price":11.53,"volume":4490}
{"time":"2009-05-11 17:28:21","price":11.53,"volume":2218}
{"time":"2009-05-11 17:28:21","price":11.53,"volume":340}
{"time":"2009-05-11 17:28:21","price":11.53,"volume":7048}
{"time":"2009-05-11 17:28:25","price":11.53,"volume":144}
{"time":"2009-05-11 17:28:30","price":11.53,"volume":2808}
{"time":"2009-05-11 17:28:30","price":11.53,"volume":2836}
{"time":"2009-05-11 17:28:30","price":11.53,"volume":340}
{"time":"2009-05-11 17:28:30","price":11.53,"volume":2122}
{"time":"2009-05-11 17:28:51","price":11.535,"volume":370}
{"time":"2009-05-11 17:28:51","price":11.535,"volume":3000}
{"time":"2009-05-11 17:28:52","price":11.535,"volume":2000}
{"time":"2009-05-11 17:29:00","price":11.535,"volume":84}
{"time":"2009-05-11 17:29:00","price":11.535,"volume":2000}
{"time":"2009-05-11 17:29:00","price":11.535,"volume":2916}
{"time":"2009-05-11 17:29:07","price":11.53,"volume":1086}
{"time":"2009-05-11 17:29:18","price":11.535,"volume":300}
{"time":"2009-05-11 17:29:35","price":11.53,"volume":550}
{"time":"2009-05-11 17:29:37","price":11.53,"volume":34}
{"time":"2009-05-11 17:30:06","price":11.535,"volume":1736}
{"time":"2009-05-11 17:30:08","price":11.53,"volume":648}
{"time":"2009-05-11 17:30:20","price":11.53,"volume":400}
{"time":"2009-05-11 17:30:32","price":11.535,"volume":4000}
{"time":"2009-05-11 17:30:43","price":11.53,"volume":686}
{"time":"2009-05-11 17:31:02","price":11.53,"volume":6596}
{"time":"2009-05-11 17:31:02","price":11.53,"volume":2000}
{"time":"2009-05-11 17:31:02","price":11.53,"volume":320}
{"time":"2009-05-11 17:31:02","price":11.53,"volume":1318}
{"time":"2009-05-11 17:31:27","price":11.53,"volume":3502}
{"time":"2009-05-11 17:31:27","price":11.53,"volume":1000}
{"time":"2009-05-11 17:31:27","price":11.53,"volume":272}
{"time":"2009-05-11 17:31:27","price":11.53,"volume":12000}
{"time":"2009-05-11 17:31:27","price":11.53,"volume":5456}
{"time":"2009-05-11 17:31:27","price":11.53,"volume":2180}
{"time":"2009-05-11 17:31:41","price":11.53,"volume":1148}
{"time":"2009-05-11 17:31:49","price":11.53,"volume":4196}
{"time":"2009-05-11 17:32:02","price":11.535,"volume":760}
{"time":"2009-05-11 17:32:11","price":11.535,"volume":380}
{"time":"2009-05-11 17:32:16","price":11.53,"volume":676}
{"time":"2009-05-11 17:32:47","price":11.535,"volume":746}
{"time":"2009-05-11 17:33:15","price":11.53,"volume":1130}
{"time":"2009-05-11 17:33:37","price":11.535,"volume":1218}
{"time":"2009-05-11 17:33:37","price":11.535,"volume":782}
{"time":"2009-05-11 17:33:38","price":11.535,"volume":2650}
{"time":"2009-05-11 17:33:38","price":11.535,"volume":856}
{"time":"2009-05-11 17:33:38","price":11.535,"volume":1500}
{"time":"2009-05-11 17:33:38","price":11.535,"volume":1200}
{"time":"2009-05-11 17:33:38","price":11.535,"volume":2000}
{"time":"2009-05-11 17:33:38","price":11.535,"volume":1032}
{"time":"2009-05-11 17:33:38","price":11.535,"volume":1000}
{"time":"2009-05-11 17:33:38","price":11.535,"volume":1070}
{"time":"2009-05-11 17:33:38","price":11.535,"volume":12680}
{"time":"2009-05-11 17:33:42","price":11.54,"volume":3600}
{"time":"2009-05-11 17:33:42","price":11.54,"volume":2610}
{"time":"2009-05-11 17:33:42","price":11.54,"volume":1564}
{"time":"2009-05-11 17:33:42","price":11.54,"volume":1540}
{"time":"2009-05-11 17:33:42","price":11.54,"volume":614}
{"time":"2009-05-11 17:33:42","price":11.54,"volume":546}
{"time":"2009-05-11 17:33:42","price":11.54,"volume":1596}
{"time":"2009-05-11 17:33:42","price":11.54,"volume":962}
{"time":"2009-05-11 17:33:42","price":11.54,"volume":832}
{"time":"2009-05-11 17:33:42","price":11.54,"volume":1134}
{"time":"2009-05-11 17:33:42","price":11.54,"volume":248}
{"time":"2009-05-11 17:33:42","price":11.54,"volume":1362}
{"time":"2009-05-11 17:33:46","price":11.545,"volume":4546}
{"time":"2009-05-11 17:33:47","price":11.55,"volume":482}
{"time":"2009-05-11 17:33:48","price":11.55,"volume":1464}
{"time":"2009-05-11 17:33:48","price":11.55,"volume":78}
{"time":"2009-05-11 17:33:48","price":11.545,"volume":1600}
{"time":"2009-05-11 17:33:48","price":11.545,"volume":88}
{"time":"2009-05-11 17:33:52","price":11.55,"volume":572}
{"time":"2009-05-11 17:33:52","price":11.55,"volume":3028}
{"time":"2009-05-11 17:33:52","price":11.55,"volume":2868}
{"time":"2009-05-11 17:33:52","price":11.55,"volume":172}
{"time":"2009-05-11 17:33:52","price":11.55,"volume":48}
{"time":"2009-05-11 17:33:55","price":11.555,"volume":2000}
{"time":"2009-05-11 17:33:55","price":11.555,"volume":3018}
{"time":"2009-05-11 17:33:55","price":11.56,"volume":982}
{"time":"2009-05-11 17:34:12","price":11.55,"volume":2000}
{"time":"2009-05-11 17:34:12","price":11.55,"volume":7418}
{"time":"2009-05-11 17:34:12","price":11.55,"volume":380}
{"time":"2009-05-11 17:34:12","price":11.55,"volume":202}
{"time":"2009-05-11 17:34:22","price":11.545,"volume":400}
{"time":"2009-05-11 17:34:22","price":11.545,"volume":1600}
{"time":"2009-05-11 17:34:22","price":11.545,"volume":102}
{"time":"2009-05-11 17:34:32","price":11.545,"volume":10000}
{"time":"2009-05-11 17:34:32","price":11.545,"volume":2000}
{"time":"2009-05-11 17:34:32","price":11.545,"volume":2000}
{"time":"2009-05-11 17:34:32","price":11.55,"volume":2000}
{"time":"2009-05-11 17:34:32","price":11.55,"volume":2024}
{"time":"2009-05-11 17:34:32","price":11.55,"volume":24980}
{"time":"2009-05-11 17:34:32","price":11.55,"volume":1000}
{"time":"2009-05-11 17:34:32","price":11.55,"volume":1000}
{"time":"2009-05-11 17:34:32","price":11.55,"volume":2996}
{"time":"2009-05-11 17:34:32","price":11.55,"volume":12794}
{"time":"2009-05-11 17:34:32","price":11.555,"volume":1084}
{"time":"2009-05-11 17:34:33","price":11.555,"volume":4400}
{"time":"2009-05-11 17:34:34","price":11.555,"volume":1238}
{"time":"2009-05-11 17:34:34","price":11.555,"volume":1672}
{"time":"2009-05-11 17:34:34","price":11.555,"volume":2074}
{"time":"2009-05-11 17:35:01","price":11.555,"volume":8000}
{"time":"2009-05-11 17:35:01","price":11.555,"volume":1100}
{"time":"2009-05-11 17:35:01","price":11.555,"volume":900}
{"time":"2009-05-11 17:35:24","price":11.55,"volume":220}
{"time":"2009-05-11 17:35:49","price":11.555,"volume":1310}
{"time":"2009-05-11 17:35:49","price":11.555,"volume":690}
{"time":"2009-05-11 17:36:05","price":11.555,"volume":610}
{"time":"2009-05-11 17:36:05","price":11.555,"volume":2000}
{"time":"2009-05-11 17:36:05","price":11.555,"volume":1630}
{"time":"2009-05-11 17:36:05","price":11.555,"volume":1100}
{"time":"2009-05-11 17:36:05","price":11.56,"volume":1018}
{"time":"2009-05-11 17:36:05","price":11.56,"volume":982}
{"time":"2009-05-11 17:36:05","price":11.56,"volume":2600}
{"time":"2009-05-11 17:36:05","price":11.56,"volume":982}
{"time":"2009-05-11 17:36:05","price":11.56,"volume":2000}
{"time":"2009-05-11 17:36:05","price":11.56,"volume":2000}
{"time":"2009-05-11 17:36:05","price":11.56,"volume":2556}
{"time":"2009-05-11 17:36:05","price":11.56,"volume":1932}
{"time":"2009-05-11 17:36:05","price":11.56,"volume":4184}
{"time":"2009-05-11 17:36:05","price":11.56,"volume":1610}
{"time":"2009-05-11 17:36:05","price":11.56,"volume":6668}
{"time":"2009-05-11 17:36:05","price":11.56,"volume":128}
{"time":"2009-05-11 17:36:05","price":11.56,"volume":2982}
{"time":"2009-05-11 17:36:19","price":11.56,"volume":748}
{"time":"2009-05-11 17:36:23","price":11.56,"volume":818}
{"time":"2009-05-11 17:36:44","price":11.56,"volume":1182}
{"time":"2009-05-11 17:36:44","price":11.56,"volume":818}
{"time":"2009-05-11 17:37:22","price":11.56,"volume":400}
{"time":"2009-05-11 17:37:39","price":11.56,"volume":1166}
{"time":"2009-05-11 17:37:47","price":11.55,"volume":524}
{"time":"2009-05-11 17:37:47","price":11.55,"volume":322}
{"time":"2009-05-11 17:37:47","price":11.55,"volume":2000}
{"time":"2009-05-11 17:37:47","price":11.55,"volume":1000}
{"time":"2009-05-11 17:37:47","price":11.55,"volume":6154}
{"time":"2009-05-11 17:37:48","price":11.56,"volume":400}
{"time":"2009-05-11 17:37:48","price":11.555,"volume":50}
{"time":"2009-05-11 17:38:22","price":11.55,"volume":6312}
{"time":"2009-05-11 17:38:22","price":11.55,"volume":3796}
{"time":"2009-05-11 17:38:22","price":11.55,"volume":2000}
{"time":"2009-05-11 17:38:22","price":11.55,"volume":1488}
{"time":"2009-05-11 17:38:30","price":11.555,"volume":1168}
{"time":"2009-05-11 17:38:34","price":11.55,"volume":2000}
{"time":"2009-05-11 17:38:37","price":11.55,"volume":1498}
{"time":"2009-05-11 17:38:37","price":11.55,"volume":2}
{"time":"2009-05-11 17:38:45","price":11.55,"volume":38}
{"time":"2009-05-11 17:38:45","price":11.55,"volume":724}
{"time":"2009-05-11 17:39:20","price":11.55,"volume":62}
{"time":"2009-05-11 17:39:21","price":11.555,"volume":582}
{"time":"2009-05-11 17:39:21","price":11.555,"volume":522}
{"time":"2009-05-11 17:39:26","price":11.545,"volume":100}
{"time":"2009-05-11 17:39:26","price":11.545,"volume":400}
{"time":"2009-05-11 17:39:27","price":11.545,"volume":700}
{"time":"2009-05-11 17:40:06","price":11.55,"volume":110}
{"time":"2009-05-11 17:40:08","price":11.54,"volume":530}
{"time":"2009-05-11 17:40:08","price":11.54,"volume":756}
{"time":"2009-05-11 17:40:08","price":11.545,"volume":800}
{"time":"2009-05-11 17:40:08","price":11.545,"volume":700}
{"time":"2009-05-11 17:40:08","price":11.545,"volume":756}
{"time":"2009-05-11 17:40:08","price":11.545,"volume":178}
{"time":"2009-05-11 17:40:08","price":11.545,"volume":800}
{"time":"2009-05-11 17:40:08","price":11.545,"volume":184}
{"time":"2009-05-11 17:40:08","price":11.545,"volume":256}
{"time":"2009-05-11 17:40:08","price":11.545,"volume":1166}
{"time":"2009-05-11 17:40:14","price":11.545,"volume":640}
{"time":"2009-05-11 17:40:15","price":11.54,"volume":2800}
{"time":"2009-05-11 17:40:15","price":11.54,"volume":2000}
{"time":"2009-05-11 17:40:15","price":11.54,"volume":5200}
{"time":"2009-05-11 17:40:33","price":11.535,"volume":618}
{"time":"2009-05-11 17:40:33","price":11.535,"volume":1088}
{"time":"2009-05-11 17:40:33","price":11.535,"volume":204}
{"time":"2009-05-11 17:40:38","price":11.535,"volume":2196}
{"time":"2009-05-11 17:40:38","price":11.535,"volume":1918}
{"time":"2009-05-11 17:40:38","price":11.535,"volume":1600}
{"time":"2009-05-11 17:40:40","price":11.53,"volume":670}
{"time":"2009-05-11 17:40:40","price":11.53,"volume":300}
{"time":"2009-05-11 17:40:40","price":11.53,"volume":1074}
{"time":"2009-05-11 17:40:40","price":11.53,"volume":2000}
{"time":"2009-05-11 17:40:40","price":11.53,"volume":220}
{"time":"2009-05-11 17:40:40","price":11.53,"volume":4000}
{"time":"2009-05-11 17:40:40","price":11.53,"volume":2100}
{"time":"2009-05-11 17:40:40","price":11.53,"volume":524}
{"time":"2009-05-11 17:40:40","price":11.53,"volume":3398}
{"time":"2009-05-11 17:41:03","price":11.535,"volume":1166}
{"time":"2009-05-11 17:41:14","price":11.53,"volume":10000}
{"time":"2009-05-11 17:41:14","price":11.53,"volume":42956}
{"time":"2009-05-11 17:41:14","price":11.525,"volume":2000}
{"time":"2009-05-11 17:41:14","price":11.525,"volume":1000}
{"time":"2009-05-11 17:41:14","price":11.525,"volume":1000}
{"time":"2009-05-11 17:41:14","price":11.525,"volume":1000}
{"time":"2009-05-11 17:41:14","price":11.525,"volume":5600}
{"time":"2009-05-11 17:41:14","price":11.525,"volume":1566}
{"time":"2009-05-11 17:41:14","price":11.52,"volume":20000}
{"time":"2009-05-11 17:41:14","price":11.52,"volume":400}
{"time":"2009-05-11 17:41:14","price":11.52,"volume":200}
{"time":"2009-05-11 17:41:14","price":11.52,"volume":10000}
{"time":"2009-05-11 17:41:14","price":11.52,"volume":40}
{"time":"2009-05-11 17:41:14","price":11.52,"volume":600}
{"time":"2009-05-11 17:41:14","price":11.52,"volume":3638}
{"time":"2009-05-11 17:41:15","price":11.525,"volume":1324}
{"time":"2009-05-11 17:41:18","price":11.535,"volume":2000}
{"time":"2009-05-11 17:41:18","price":11.535,"volume":360}
{"time":"2009-05-11 17:41:18","price":11.535,"volume":660}
{"time":"2009-05-11 17:41:19","price":11.53,"volume":2000}
{"time":"2009-05-11 17:41:20","price":11.53,"volume":2000}
{"time":"2009-05-11 17:41:24","price":11.53,"volume":6000}
{"time":"2009-05-11 17:41:24","price":11.53,"volume":1074}
{"time":"2009-05-11 17:41:24","price":11.53,"volume":800}
{"time":"2009-05-11 17:41:27","price":11.535,"volume":600}
{"time":"2009-05-11 17:41:28","price":11.53,"volume":4000}
{"time":"2009-05-11 17:41:30","price":11.53,"volume":800}
{"time":"2009-05-11 17:41:42","price":11.53,"volume":10540}
{"time":"2009-05-11 17:41:44","price":11.53,"volume":14178}
{"time":"2009-05-11 17:41:54","price":11.535,"volume":1168}
{"time":"2009-05-11 17:41:57","price":11.535,"volume":302}
{"time":"2009-05-11 17:41:57","price":11.535,"volume":1500}
{"time":"2009-05-11 17:41:57","price":11.535,"volume":2716}
{"time":"2009-05-11 17:41:57","price":11.535,"volume":4432}
{"time":"2009-05-11 17:41:57","price":11.535,"volume":800}
{"time":"2009-05-11 17:41:59","price":11.54,"volume":1430}
{"time":"2009-05-11 17:42:07","price":11.54,"volume":4164}
{"time":"2009-05-11 17:42:13","price":11.54,"volume":1836}
{"time":"2009-05-11 17:42:13","price":11.54,"volume":428}
{"time":"2009-05-11 17:42:13","price":11.54,"volume":1364}
{"time":"2009-05-11 17:42:13","price":11.54,"volume":800}
{"time":"2009-05-11 17:42:13","price":11.54,"volume":34}
{"time":"2009-05-11 17:42:13","price":11.54,"volume":1226}
{"time":"2009-05-11 17:42:22","price":11.545,"volume":372}
{"time":"2009-05-11 17:42:23","price":11.545,"volume":1628}
{"time":"2009-05-11 17:42:23","price":11.545,"volume":2400}
{"time":"2009-05-11 17:42:23","price":11.545,"volume":800}
{"time":"2009-05-11 17:42:24","price":11.545,"volume":4828}
{"time":"2009-05-11 17:42:28","price":11.545,"volume":600}
{"time":"2009-05-11 17:42:29","price":11.54,"volume":200}
{"time":"2009-05-11 17:42:29","price":11.54,"volume":3292}
{"time":"2009-05-11 17:42:45","price":11.545,"volume":1166}
{"time":"2009-05-11 17:42:49","price":11.535,"volume":70}
{"time":"2009-05-11 17:42:49","price":11.535,"volume":830}
{"time":"2009-05-11 17:42:54","price":11.535,"volume":400}
{"time":"2009-05-11 17:43:02","price":11.535,"volume":518}
{"time":"2009-05-11 17:43:02","price":11.535,"volume":556}
{"time":"2009-05-11 17:43:23","price":11.53,"volume":20}
{"time":"2009-05-11 17:43:36","price":11.535,"volume":1166}
{"time":"2009-05-11 17:44:08","price":11.53,"volume":5978}
{"time":"2009-05-11 17:44:08","price":11.53,"volume":2256}
{"time":"2009-05-11 17:44:11","price":11.53,"volume":1418}
{"time":"2009-05-11 17:44:27","price":11.53,"volume":600}
{"time":"2009-05-11 17:44:27","price":11.53,"volume":566}
{"time":"2009-05-11 17:44:39","price":11.525,"volume":1072}
{"time":"2009-05-11 17:44:41","price":11.525,"volume":928}
{"time":"2009-05-11 17:44:41","price":11.525,"volume":500}
{"time":"2009-05-11 17:44:41","price":11.525,"volume":2000}
{"time":"2009-05-11 17:44:41","price":11.52,"volume":6362}
{"time":"2009-05-11 17:44:41","price":11.52,"volume":90}
{"time":"2009-05-11 17:44:41","price":11.52,"volume":600}
{"time":"2009-05-11 17:44:41","price":11.52,"volume":2000}
{"time":"2009-05-11 17:44:41","price":11.52,"volume":600}
{"time":"2009-05-11 17:44:41","price":11.52,"volume":2000}
{"time":"2009-05-11 17:44:41","price":11.52,"volume":2590}
{"time":"2009-05-11 17:44:41","price":11.525,"volume":2000}
{"time":"2009-05-11 17:44:42","price":11.525,"volume":616}
{"time":"2009-05-11 17:44:42","price":11.525,"volume":600}
{"time":"2009-05-11 17:45:11","price":11.52,"volume":832}
{"time":"2009-05-11 17:45:18","price":11.53,"volume":1168}
{"time":"2009-05-11 17:45:36","price":11.53,"volume":1000}
{"time":"2009-05-11 17:45:41","price":11.52,"volume":856}
{"time":"2009-05-11 17:45:57","price":11.525,"volume":2338}
{"time":"2009-05-11 17:45:57","price":11.525,"volume":1662}
{"time":"2009-05-11 17:46:09","price":11.53,"volume":1074}
{"time":"2009-05-11 17:46:09","price":11.53,"volume":92}
{"time":"2009-05-11 17:46:43","price":11.52,"volume":870}
{"time":"2009-05-11 17:46:52","price":11.52,"volume":1166}
{"time":"2009-05-11 17:46:52","price":11.52,"volume":130}
{"time":"2009-05-11 17:46:52","price":11.52,"volume":6000}
{"time":"2009-05-11 17:46:52","price":11.52,"volume":3268}
{"time":"2009-05-11 17:46:52","price":11.52,"volume":4000}
{"time":"2009-05-11 17:46:52","price":11.52,"volume":1870}
{"time":"2009-05-11 17:46:52","price":11.52,"volume":3180}
{"time":"2009-05-11 17:46:53","price":11.515,"volume":1000}
{"time":"2009-05-11 17:46:53","price":11.515,"volume":2764}
{"time":"2009-05-11 17:46:53","price":11.515,"volume":7236}
{"time":"2009-05-11 17:46:53","price":11.515,"volume":2000}
{"time":"2009-05-11 17:46:53","price":11.515,"volume":352}
{"time":"2009-05-11 17:46:53","price":11.515,"volume":600}
{"time":"2009-05-11 17:47:02","price":11.51,"volume":4654}
{"time":"2009-05-11 17:47:02","price":11.51,"volume":600}
{"time":"2009-05-11 17:47:02","price":11.51,"volume":1000}
{"time":"2009-05-11 17:47:02","price":11.51,"volume":300}
{"time":"2009-05-11 17:47:02","price":11.51,"volume":600}
{"time":"2009-05-11 17:47:02","price":11.51,"volume":2000}
{"time":"2009-05-11 17:47:02","price":11.51,"volume":6800}
{"time":"2009-05-11 17:47:02","price":11.51,"volume":2834}
{"time":"2009-05-11 17:47:02","price":11.51,"volume":38}
{"time":"2009-05-11 17:47:02","price":11.51,"volume":1000}
{"time":"2009-05-11 17:47:02","price":11.51,"volume":4000}
{"time":"2009-05-11 17:47:02","price":11.51,"volume":4962}
{"time":"2009-05-11 17:47:02","price":11.51,"volume":974}
{"time":"2009-05-11 17:47:02","price":11.505,"volume":1700}
{"time":"2009-05-11 17:47:06","price":11.51,"volume":2000}
{"time":"2009-05-11 17:47:09","price":11.51,"volume":2000}
{"time":"2009-05-11 17:47:13","price":11.51,"volume":2000}
{"time":"2009-05-11 17:47:13","price":11.505,"volume":650}
{"time":"2009-05-11 17:47:15","price":11.51,"volume":2000}
{"time":"2009-05-11 17:47:18","price":11.505,"volume":836}
{"time":"2009-05-11 17:47:23","price":11.51,"volume":100}
{"time":"2009-05-11 17:47:28","price":11.51,"volume":2000}
{"time":"2009-05-11 17:47:46","price":11.505,"volume":714}
{"time":"2009-05-11 17:47:50","price":11.51,"volume":1166}
{"time":"2009-05-11 17:47:51","price":11.505,"volume":262}
{"time":"2009-05-11 17:47:51","price":11.505,"volume":812}
{"time":"2009-05-11 17:47:54","price":11.51,"volume":2424}
{"time":"2009-05-11 17:47:54","price":11.51,"volume":600}
{"time":"2009-05-11 17:47:54","price":11.51,"volume":2790}
{"time":"2009-05-11 17:47:54","price":11.51,"volume":1894}
{"time":"2009-05-11 17:48:10","price":11.505,"volume":4824}
{"time":"2009-05-11 17:48:10","price":11.505,"volume":5120}
{"time":"2009-05-11 17:48:10","price":11.505,"volume":8202}
{"time":"2009-05-11 17:48:10","price":11.505,"volume":300}
{"time":"2009-05-11 17:48:10","price":11.505,"volume":10000}
{"time":"2009-05-11 17:48:10","price":11.505,"volume":1244}
{"time":"2009-05-11 17:48:10","price":11.505,"volume":8756}
{"time":"2009-05-11 17:48:10","price":11.505,"volume":526}
{"time":"2009-05-11 17:48:16","price":11.51,"volume":1382}
{"time":"2009-05-11 17:48:16","price":11.51,"volume":3926}
{"time":"2009-05-11 17:48:16","price":11.51,"volume":4168}
{"time":"2009-05-11 17:48:16","price":11.51,"volume":4564}
{"time":"2009-05-11 17:48:16","price":11.51,"volume":4318}
{"time":"2009-05-11 17:48:16","price":11.51,"volume":1000}
{"time":"2009-05-11 17:48:16","price":11.51,"volume":2000}
{"time":"2009-05-11 17:48:16","price":11.51,"volume":1000}
{"time":"2009-05-11 17:48:16","price":11.51,"volume":2880}
{"time":"2009-05-11 17:48:16","price":11.51,"volume":4762}
{"time":"2009-05-11 17:48:17","price":11.51,"volume":12882}
{"time":"2009-05-11 17:48:17","price":11.51,"volume":10108}
{"time":"2009-05-11 17:48:17","price":11.51,"volume":8072}
{"time":"2009-05-11 17:48:17","price":11.51,"volume":4168}
{"time":"2009-05-11 17:48:17","price":11.51,"volume":928}
{"time":"2009-05-11 17:48:17","price":11.51,"volume":3000}
{"time":"2009-05-11 17:48:22","price":11.51,"volume":4168}
{"time":"2009-05-11 17:48:22","price":11.51,"volume":672}
{"time":"2009-05-11 17:48:22","price":11.51,"volume":246}
{"time":"2009-05-11 17:48:22","price":11.51,"volume":1480}
{"time":"2009-05-11 17:48:22","price":11.51,"volume":1046}
{"time":"2009-05-11 17:48:22","price":11.51,"volume":38}
{"time":"2009-05-11 17:48:23","price":11.51,"volume":1604}
{"time":"2009-05-11 17:48:23","price":11.51,"volume":458}
{"time":"2009-05-11 17:48:23","price":11.51,"volume":588}
{"time":"2009-05-11 17:48:23","price":11.515,"volume":1296}
{"time":"2009-05-11 17:48:25","price":11.51,"volume":3550}
{"time":"2009-05-11 17:48:25","price":11.505,"volume":2000}
{"time":"2009-05-11 17:48:25","price":11.505,"volume":4896}
{"time":"2009-05-11 17:48:25","price":11.505,"volume":1104}
{"time":"2009-05-11 17:48:29","price":11.505,"volume":400}
{"time":"2009-05-11 17:48:42","price":11.51,"volume":1168}
{"time":"2009-05-11 17:48:44","price":11.505,"volume":400}
{"time":"2009-05-11 17:48:44","price":11.5,"volume":8000}
{"time":"2009-05-11 17:48:44","price":11.5,"volume":5762}
{"time":"2009-05-11 17:48:45","price":11.5,"volume":4238}
{"time":"2009-05-11 17:48:45","price":11.5,"volume":300}
{"time":"2009-05-11 17:48:45","price":11.5,"volume":200}
{"time":"2009-05-11 17:48:45","price":11.5,"volume":400}
{"time":"2009-05-11 17:48:45","price":11.5,"volume":400}
{"time":"2009-05-11 17:48:45","price":11.5,"volume":50}
{"time":"2009-05-11 17:48:45","price":11.5,"volume":2000}
{"time":"2009-05-11 17:48:45","price":11.5,"volume":192}
{"time":"2009-05-11 17:48:45","price":11.5,"volume":208}
{"time":"2009-05-11 17:48:45","price":11.5,"volume":200}
{"time":"2009-05-11 17:48:45","price":11.5,"volume":756}
{"time":"2009-05-11 17:48:45","price":11.5,"volume":220}
{"time":"2009-05-11 17:48:45","price":11.5,"volume":120}
{"time":"2009-05-11 17:48:45","price":11.5,"volume":100}
{"time":"2009-05-11 17:48:45","price":11.5,"volume":2000}
{"time":"2009-05-11 17:48:45","price":11.5,"volume":4418}
{"time":"2009-05-11 17:48:49","price":11.51,"volume":3110}
{"time":"2009-05-11 17:48:49","price":11.51,"volume":4634}
{"time":"2009-05-11 17:48:49","price":11.51,"volume":2000}
{"time":"2009-05-11 17:48:49","price":11.51,"volume":256}
{"time":"2009-05-11 17:48:56","price":11.51,"volume":3120}
{"time":"2009-05-11 17:48:56","price":11.51,"volume":1000}
{"time":"2009-05-11 17:48:56","price":11.51,"volume":5036}
{"time":"2009-05-11 17:48:56","price":11.51,"volume":844}
{"time":"2009-05-11 17:48:57","price":11.51,"volume":3562}
{"time":"2009-05-11 17:48:57","price":11.51,"volume":194}
{"time":"2009-05-11 17:48:57","price":11.51,"volume":1182}
{"time":"2009-05-11 17:48:58","price":11.51,"volume":218}
{"time":"2009-05-11 17:48:58","price":11.515,"volume":704}
{"time":"2009-05-11 17:48:58","price":11.515,"volume":962}
{"time":"2009-05-11 17:49:24","price":11.51,"volume":772}
{"time":"2009-05-11 17:49:25","price":11.51,"volume":1000}
{"time":"2009-05-11 17:49:27","price":11.51,"volume":1072}
{"time":"2009-05-11 17:49:27","price":11.51,"volume":1104}
{"time":"2009-05-11 17:49:46","price":11.51,"volume":248}
{"time":"2009-05-11 17:49:52","price":11.51,"volume":800}
{"time":"2009-05-11 17:50:01","price":11.51,"volume":1414}
{"time":"2009-05-11 17:50:01","price":11.505,"volume":800}
{"time":"2009-05-11 17:50:01","price":11.505,"volume":1200}
{"time":"2009-05-11 17:50:01","price":11.505,"volume":2000}
{"time":"2009-05-11 17:50:01","price":11.505,"volume":1756}
{"time":"2009-05-11 17:50:01","price":11.505,"volume":2000}
{"time":"2009-05-11 17:50:01","price":11.505,"volume":280}
{"time":"2009-05-11 17:50:06","price":11.51,"volume":2000}
{"time":"2009-05-11 17:50:07","price":11.51,"volume":1974}
{"time":"2009-05-11 17:50:19","price":11.51,"volume":3048}
{"time":"2009-05-11 17:50:19","price":11.51,"volume":1260}
{"time":"2009-05-11 17:50:19","price":11.51,"volume":6556}
{"time":"2009-05-11 17:50:20","price":11.51,"volume":3214}
{"time":"2009-05-11 17:50:22","price":11.505,"volume":1262}
{"time":"2009-05-11 17:50:43","price":11.51,"volume":1200}
{"time":"2009-05-11 17:50:43","price":11.51,"volume":324}
{"time":"2009-05-11 17:50:45","price":11.51,"volume":1524}
{"time":"2009-05-11 17:50:54","price":11.505,"volume":692}
{"time":"2009-05-11 17:50:58","price":11.51,"volume":2000}
{"time":"2009-05-11 17:51:02","price":11.505,"volume":656}
{"time":"2009-05-11 17:51:02","price":11.505,"volume":418}
{"time":"2009-05-11 17:51:15","price":11.51,"volume":968}
{"time":"2009-05-11 17:51:15","price":11.51,"volume":198}
{"time":"2009-05-11 17:51:23","price":11.505,"volume":646}
{"time":"2009-05-11 17:51:47","price":11.51,"volume":400}
{"time":"2009-05-11 17:52:06","price":11.51,"volume":1166}
{"time":"2009-05-11 17:52:15","price":11.51,"volume":1398}
{"time":"2009-05-11 17:52:18","price":11.5,"volume":1206}
{"time":"2009-05-11 17:52:39","price":11.505,"volume":1074}
{"time":"2009-05-11 17:52:49","price":11.505,"volume":668}
{"time":"2009-05-11 17:52:57","price":11.51,"volume":1168}
{"time":"2009-05-11 17:53:09","price":11.51,"volume":200}
{"time":"2009-05-11 17:53:10","price":11.51,"volume":288}
{"time":"2009-05-11 17:53:10","price":11.51,"volume":1446}
{"time":"2009-05-11 17:53:10","price":11.51,"volume":2000}
{"time":"2009-05-11 17:53:10","price":11.51,"volume":1200}
{"time":"2009-05-11 17:53:10","price":11.51,"volume":1200}
{"time":"2009-05-11 17:53:10","price":11.51,"volume":3396}
{"time":"2009-05-11 17:53:10","price":11.51,"volume":8728}
{"time":"2009-05-11 17:53:15","price":11.51,"volume":1866}
{"time":"2009-05-11 17:53:15","price":11.51,"volume":94}
{"time":"2009-05-11 17:53:15","price":11.51,"volume":12730}
{"time":"2009-05-11 17:53:15","price":11.51,"volume":1246}
{"time":"2009-05-11 17:53:15","price":11.51,"volume":574}
{"time":"2009-05-11 17:53:15","price":11.51,"volume":2200}
{"time":"2009-05-11 17:53:27","price":11.51,"volume":328}
{"time":"2009-05-11 17:53:27","price":11.51,"volume":10000}
{"time":"2009-05-11 17:53:27","price":11.51,"volume":2000}
{"time":"2009-05-11 17:53:27","price":11.51,"volume":2234}
{"time":"2009-05-11 17:53:27","price":11.51,"volume":5032}
{"time":"2009-05-11 17:53:27","price":11.51,"volume":6800}
{"time":"2009-05-11 17:53:27","price":11.51,"volume":512}
{"time":"2009-05-11 17:53:27","price":11.51,"volume":488}
{"time":"2009-05-11 17:53:27","price":11.51,"volume":400}
{"time":"2009-05-11 17:53:27","price":11.51,"volume":26}
{"time":"2009-05-11 17:53:36","price":11.505,"volume":8}
{"time":"2009-05-11 17:53:48","price":11.51,"volume":1166}
{"time":"2009-05-11 17:54:07","price":11.505,"volume":4452}
{"time":"2009-05-11 17:54:13","price":11.5,"volume":5348}
{"time":"2009-05-11 17:54:15","price":11.5,"volume":1072}
{"time":"2009-05-11 17:54:39","price":11.505,"volume":1166}
{"time":"2009-05-11 17:54:43","price":11.505,"volume":1234}
{"time":"2009-05-11 17:54:48","price":11.505,"volume":2200}
{"time":"2009-05-11 17:54:58","price":11.505,"volume":2200}
{"time":"2009-05-11 17:55:08","price":11.505,"volume":2000}
{"time":"2009-05-11 17:55:10","price":11.505,"volume":1566}
{"time":"2009-05-11 17:55:10","price":11.505,"volume":2000}
{"time":"2009-05-11 17:55:10","price":11.505,"volume":526}
{"time":"2009-05-11 17:55:13","price":11.505,"volume":2000}
{"time":"2009-05-11 17:55:17","price":11.505,"volume":174}
{"time":"2009-05-11 17:55:17","price":11.505,"volume":3368}
{"time":"2009-05-11 17:55:30","price":11.51,"volume":1166}
{"time":"2009-05-11 17:55:51","price":11.5,"volume":1074}
{"time":"2009-05-11 17:55:52","price":11.5,"volume":700}
{"time":"2009-05-11 17:56:18","price":11.5,"volume":5636}
{"time":"2009-05-11 17:56:18","price":11.5,"volume":794}
{"time":"2009-05-11 17:56:18","price":11.5,"volume":1000}
{"time":"2009-05-11 17:56:18","price":11.5,"volume":600}
{"time":"2009-05-11 17:56:18","price":11.5,"volume":4000}
{"time":"2009-05-11 17:56:18","price":11.5,"volume":300}
{"time":"2009-05-11 17:56:18","price":11.5,"volume":60}
{"time":"2009-05-11 17:56:18","price":11.5,"volume":300}
{"time":"2009-05-11 17:56:20","price":11.505,"volume":1168}
{"time":"2009-05-11 17:56:42","price":11.5,"volume":900}
{"time":"2009-05-11 17:56:42","price":11.5,"volume":106}
{"time":"2009-05-11 17:56:42","price":11.5,"volume":994}
{"time":"2009-05-11 17:56:55","price":11.51,"volume":600}
{"time":"2009-05-11 17:57:11","price":11.505,"volume":1166}
{"time":"2009-05-11 17:57:16","price":11.505,"volume":1900}
{"time":"2009-05-11 17:57:27","price":11.5,"volume":6}
{"time":"2009-05-11 17:57:27","price":11.5,"volume":1000}
{"time":"2009-05-11 17:57:27","price":11.5,"volume":68}
{"time":"2009-05-11 17:57:35","price":11.505,"volume":100}
{"time":"2009-05-11 17:57:35","price":11.505,"volume":400}
{"time":"2009-05-11 17:57:39","price":11.505,"volume":3346}
{"time":"2009-05-11 17:57:43","price":11.505,"volume":2600}
{"time":"2009-05-11 17:57:43","price":11.505,"volume":6654}
{"time":"2009-05-11 17:57:43","price":11.505,"volume":80}
{"time":"2009-05-11 17:57:43","price":11.505,"volume":666}
{"time":"2009-05-11 17:57:50","price":11.505,"volume":1172}
{"time":"2009-05-11 17:57:50","price":11.505,"volume":828}
{"time":"2009-05-11 17:57:52","price":11.505,"volume":1772}
{"time":"2009-05-11 17:58:00","price":11.51,"volume":3172}
{"time":"2009-05-11 17:58:00","price":11.505,"volume":2000}
{"time":"2009-05-11 17:58:00","price":11.505,"volume":400}
{"time":"2009-05-11 17:58:03","price":11.51,"volume":1166}
{"time":"2009-05-11 17:58:10","price":11.505,"volume":1200}
{"time":"2009-05-11 17:58:17","price":11.505,"volume":1304}
{"time":"2009-05-11 17:58:17","price":11.505,"volume":2000}
{"time":"2009-05-11 17:58:17","price":11.505,"volume":1726}
{"time":"2009-05-11 17:58:25","price":11.505,"volume":774}
{"time":"2009-05-11 17:58:26","price":11.505,"volume":1600}
{"time":"2009-05-11 17:58:26","price":11.505,"volume":26}
{"time":"2009-05-11 17:58:44","price":11.505,"volume":800}
{"time":"2009-05-11 17:58:44","price":11.505,"volume":506}
{"time":"2009-05-11 17:58:54","price":11.51,"volume":1072}
{"time":"2009-05-11 17:58:54","price":11.51,"volume":94}
{"time":"2009-05-11 17:58:58","price":11.505,"volume":1260}
{"time":"2009-05-11 17:59:00","price":11.505,"volume":2400}
{"time":"2009-05-11 17:59:07","price":11.51,"volume":3154}
{"time":"2009-05-11 17:59:11","price":11.51,"volume":594}
{"time":"2009-05-11 17:59:11","price":11.51,"volume":306}
{"time":"2009-05-11 17:59:12","price":11.505,"volume":2800}
{"time":"2009-05-11 17:59:14","price":11.51,"volume":200}
{"time":"2009-05-11 17:59:22","price":11.51,"volume":6684}
{"time":"2009-05-11 17:59:22","price":11.51,"volume":800}
{"time":"2009-05-11 17:59:22","price":11.51,"volume":826}
{"time":"2009-05-11 17:59:22","price":11.51,"volume":8668}
{"time":"2009-05-11 17:59:22","price":11.51,"volume":1464}
{"time":"2009-05-11 17:59:22","price":11.51,"volume":1316}
{"time":"2009-05-11 17:59:22","price":11.51,"volume":10530}
{"time":"2009-05-11 17:59:22","price":11.51,"volume":1200}
{"time":"2009-05-11 17:59:22","price":11.51,"volume":690}
{"time":"2009-05-11 17:59:22","price":11.51,"volume":1000}
{"time":"2009-05-11 17:59:22","price":11.51,"volume":600}
{"time":"2009-05-11 17:59:22","price":11.51,"volume":762}
{"time":"2009-05-11 17:59:29","price":11.515,"volume":1200}
{"time":"2009-05-11 17:59:29","price":11.52,"volume":386}
{"time":"2009-05-11 17:59:29","price":11.52,"volume":2630}
{"time":"2009-05-11 17:59:29","price":11.52,"volume":860}
{"time":"2009-05-11 17:59:30","price":11.525,"volume":1376}
{"time":"2009-05-11 17:59:30","price":11.525,"volume":2624}
{"time":"2009-05-11 17:59:30","price":11.525,"volume":2928}
{"time":"2009-05-11 17:59:35","price":11.52,"volume":1000}
{"time":"2009-05-11 17:59:40","price":11.52,"volume":3000}
{"time":"2009-05-11 17:59:45","price":11.525,"volume":1168}
{"time":"2009-05-11 17:59:48","price":11.52,"volume":3000}
{"time":"2009-05-11 17:59:49","price":11.525,"volume":4604}
{"time":"2009-05-11 17:59:49","price":11.53,"volume":21062}
{"time":"2009-05-11 17:59:49","price":11.53,"volume":9480}
{"time":"2009-05-11 17:59:52","price":11.53,"volume":8644}
{"time":"2009-05-11 17:59:52","price":11.53,"volume":1708}
{"time":"2009-05-11 17:59:52","price":11.53,"volume":168}
{"time":"2009-05-11 17:59:52","price":11.53,"volume":972}
{"time":"2009-05-11 17:59:52","price":11.53,"volume":5028}
{"time":"2009-05-11 17:59:52","price":11.53,"volume":1908}
{"time":"2009-05-11 17:59:56","price":11.53,"volume":644}
{"time":"2009-05-11 17:59:57","price":11.53,"volume":34}
{"time":"2009-05-11 18:00:03","price":11.53,"volume":3974}
{"time":"2009-05-11 18:00:03","price":11.525,"volume":2000}
{"time":"2009-05-11 18:00:04","price":11.52,"volume":620}
{"time":"2009-05-11 18:00:04","price":11.52,"volume":4048}
{"time":"2009-05-11 18:00:04","price":11.52,"volume":2752}
{"time":"2009-05-11 18:00:06","price":11.52,"volume":260}
{"time":"2009-05-11 18:00:18","price":11.51,"volume":3016}
{"time":"2009-05-11 18:00:18","price":11.51,"volume":1984}
{"time":"2009-05-11 18:00:36","price":11.515,"volume":1074}
{"time":"2009-05-11 18:00:36","price":11.515,"volume":92}
{"time":"2009-05-11 18:01:11","price":11.51,"volume":2250}
{"time":"2009-05-11 18:01:16","price":11.515,"volume":1406}
{"time":"2009-05-11 18:01:27","price":11.515,"volume":702}
{"time":"2009-05-11 18:01:27","price":11.515,"volume":464}
{"time":"2009-05-11 18:01:27","price":11.515,"volume":968}
{"time":"2009-05-11 18:01:27","price":11.515,"volume":1600}
{"time":"2009-05-11 18:01:27","price":11.515,"volume":978}
{"time":"2009-05-11 18:01:27","price":11.515,"volume":2000}
{"time":"2009-05-11 18:01:27","price":11.515,"volume":2000}
{"time":"2009-05-11 18:01:27","price":11.515,"volume":8478}
{"time":"2009-05-11 18:01:27","price":11.515,"volume":8186}
{"time":"2009-05-11 18:01:27","price":11.515,"volume":2000}
{"time":"2009-05-11 18:01:27","price":11.515,"volume":1000}
{"time":"2009-05-11 18:01:28","price":11.515,"volume":2000}
{"time":"2009-05-11 18:01:28","price":11.515,"volume":454}
{"time":"2009-05-11 18:01:28","price":11.515,"volume":1546}
{"time":"2009-05-11 18:01:28","price":11.515,"volume":812}
{"time":"2009-05-11 18:01:34","price":11.52,"volume":1568}
{"time":"2009-05-11 18:01:34","price":11.52,"volume":1614}
{"time":"2009-05-11 18:01:34","price":11.52,"volume":2384}
{"time":"2009-05-11 18:01:34","price":11.52,"volume":1210}
{"time":"2009-05-11 18:01:34","price":11.52,"volume":2000}
{"time":"2009-05-11 18:01:35","price":11.52,"volume":658}
{"time":"2009-05-11 18:01:37","price":11.52,"volume":600}
{"time":"2009-05-11 18:02:14","price":11.53,"volume":1704}
{"time":"2009-05-11 18:02:15","price":11.525,"volume":1074}
{"time":"2009-05-11 18:02:28","price":11.53,"volume":2000}
{"time":"2009-05-11 18:02:45","price":11.53,"volume":4636}
{"time":"2009-05-11 18:02:45","price":11.53,"volume":1090}
{"time":"2009-05-11 18:02:46","price":11.53,"volume":910}
{"time":"2009-05-11 18:02:46","price":11.53,"volume":1600}
{"time":"2009-05-11 18:02:46","price":11.53,"volume":1336}
{"time":"2009-05-11 18:02:46","price":11.53,"volume":354}
{"time":"2009-05-11 18:02:59","price":11.53,"volume":306}
{"time":"2009-05-11 18:02:59","price":11.53,"volume":94}
{"time":"2009-05-11 18:03:00","price":11.53,"volume":1200}
{"time":"2009-05-11 18:03:00","price":11.53,"volume":506}
{"time":"2009-05-11 18:03:00","price":11.53,"volume":58}
{"time":"2009-05-11 18:03:01","price":11.535,"volume":1436}
{"time":"2009-05-11 18:03:09","price":11.54,"volume":1260}
{"time":"2009-05-11 18:03:10","price":11.535,"volume":5218}
{"time":"2009-05-11 18:03:51","price":11.53,"volume":1074}
{"time":"2009-05-11 18:03:55","price":11.535,"volume":1600}
{"time":"2009-05-11 18:03:55","price":11.535,"volume":1176}
{"time":"2009-05-11 18:04:00","price":11.535,"volume":184}
{"time":"2009-05-11 18:04:02","price":11.535,"volume":248}
{"time":"2009-05-11 18:04:09","price":11.53,"volume":648}
{"time":"2009-05-11 18:04:11","price":11.535,"volume":1568}
{"time":"2009-05-11 18:04:26","price":11.54,"volume":3336}
{"time":"2009-05-11 18:04:26","price":11.54,"volume":766}
{"time":"2009-05-11 18:04:32","price":11.535,"volume":3302}
{"time":"2009-05-11 18:04:38","price":11.525,"volume":140}
{"time":"2009-05-11 18:04:39","price":11.53,"volume":246}
{"time":"2009-05-11 18:04:41","price":11.535,"volume":200}
{"time":"2009-05-11 18:04:44","price":11.53,"volume":1320}
{"time":"2009-05-11 18:04:44","price":11.53,"volume":198}
{"time":"2009-05-11 18:04:44","price":11.53,"volume":716}
{"time":"2009-05-11 18:04:46","price":11.53,"volume":460}
{"time":"2009-05-11 18:04:46","price":11.53,"volume":460}
{"time":"2009-05-11 18:04:51","price":11.53,"volume":3300}
{"time":"2009-05-11 18:04:51","price":11.53,"volume":370}
{"time":"2009-05-11 18:04:51","price":11.53,"volume":236}
{"time":"2009-05-11 18:04:51","price":11.53,"volume":1258}
{"time":"2009-05-11 18:05:14","price":11.525,"volume":786}
{"time":"2009-05-11 18:05:22","price":11.53,"volume":120}
{"time":"2009-05-11 18:05:27","price":11.525,"volume":1072}
{"time":"2009-05-11 18:05:44","price":11.525,"volume":794}
{"time":"2009-05-11 18:05:56","price":11.53,"volume":1922}
{"time":"2009-05-11 18:06:12","price":11.53,"volume":310}
{"time":"2009-05-11 18:06:12","price":11.53,"volume":2000}
{"time":"2009-05-11 18:06:12","price":11.53,"volume":866}
{"time":"2009-05-11 18:06:15","price":11.525,"volume":1586}
{"time":"2009-05-11 18:06:15","price":11.525,"volume":798}
{"time":"2009-05-11 18:06:15","price":11.53,"volume":100}
{"time":"2009-05-11 18:06:16","price":11.53,"volume":1886}
{"time":"2009-05-11 18:06:16","price":11.53,"volume":1034}
{"time":"2009-05-11 18:06:16","price":11.53,"volume":1276}
{"time":"2009-05-11 18:06:16","price":11.53,"volume":992}
{"time":"2009-05-11 18:06:28","price":11.53,"volume":332}
{"time":"2009-05-11 18:06:39","price":11.53,"volume":2358}
{"time":"2009-05-11 18:06:39","price":11.53,"volume":1130}
{"time":"2009-05-11 18:06:39","price":11.525,"volume":10000}
{"time":"2009-05-11 18:06:39","price":11.525,"volume":2024}
{"time":"2009-05-11 18:06:39","price":11.525,"volume":2000}
{"time":"2009-05-11 18:06:39","price":11.525,"volume":1000}
{"time":"2009-05-11 18:06:39","price":11.525,"volume":4976}
{"time":"2009-05-11 18:06:39","price":11.525,"volume":5024}
{"time":"2009-05-11 18:06:39","price":11.525,"volume":3600}
{"time":"2009-05-11 18:06:43","price":11.52,"volume":2000}
{"time":"2009-05-11 18:06:44","price":11.52,"volume":1000}
{"time":"2009-05-11 18:06:44","price":11.52,"volume":1230}
{"time":"2009-05-11 18:06:45","price":11.52,"volume":1868}
{"time":"2009-05-11 18:06:45","price":11.52,"volume":10916}
{"time":"2009-05-11 18:06:51","price":11.52,"volume":130}
{"time":"2009-05-11 18:06:57","price":11.52,"volume":400}
{"time":"2009-05-11 18:06:59","price":11.52,"volume":1050}
{"time":"2009-05-11 18:06:59","price":11.52,"volume":2000}
{"time":"2009-05-11 18:06:59","price":11.52,"volume":950}
{"time":"2009-05-11 18:07:10","price":11.52,"volume":250}
{"time":"2009-05-11 18:07:10","price":11.52,"volume":1800}
{"time":"2009-05-11 18:07:10","price":11.52,"volume":2400}
{"time":"2009-05-11 18:07:10","price":11.52,"volume":476}
{"time":"2009-05-11 18:07:10","price":11.52,"volume":1792}
{"time":"2009-05-11 18:07:10","price":11.52,"volume":2000}
{"time":"2009-05-11 18:07:10","price":11.52,"volume":2870}
{"time":"2009-05-11 18:07:10","price":11.52,"volume":2010}
{"time":"2009-05-11 18:07:11","price":11.52,"volume":202}
{"time":"2009-05-11 18:07:11","price":11.515,"volume":800}
{"time":"2009-05-11 18:07:11","price":11.515,"volume":2000}
{"time":"2009-05-11 18:07:11","price":11.51,"volume":500}
{"time":"2009-05-11 18:07:11","price":11.51,"volume":2000}
{"time":"2009-05-11 18:07:11","price":11.51,"volume":1000}
{"time":"2009-05-11 18:07:11","price":11.51,"volume":3120}
{"time":"2009-05-11 18:07:11","price":11.51,"volume":198}
{"time":"2009-05-11 18:07:11","price":11.51,"volume":1600}
{"time":"2009-05-11 18:07:11","price":11.51,"volume":2000}
{"time":"2009-05-11 18:07:11","price":11.51,"volume":1002}
{"time":"2009-05-11 18:07:20","price":11.51,"volume":212}
{"time":"2009-05-11 18:07:35","price":11.505,"volume":126}
{"time":"2009-05-11 18:07:35","price":11.505,"volume":1374}
{"time":"2009-05-11 18:07:48","price":11.5,"volume":860}
{"time":"2009-05-11 18:08:06","price":11.51,"volume":400}
{"time":"2009-05-11 18:08:13","price":11.505,"volume":1500}
{"time":"2009-05-11 18:08:18","price":11.505,"volume":778}
{"time":"2009-05-11 18:08:19","price":11.51,"volume":200}
{"time":"2009-05-11 18:08:44","price":11.505,"volume":688}
{"time":"2009-05-11 18:08:45","price":11.505,"volume":212}
{"time":"2009-05-11 18:08:47","price":11.5,"volume":200}
{"time":"2009-05-11 18:09:18","price":11.505,"volume":524}
{"time":"2009-05-11 18:09:32","price":11.505,"volume":268}
{"time":"2009-05-11 18:09:53","price":11.505,"volume":1620}
{"time":"2009-05-11 18:09:53","price":11.505,"volume":584}
{"time":"2009-05-11 18:09:53","price":11.505,"volume":2406}
{"time":"2009-05-11 18:09:54","price":11.505,"volume":1072}
{"time":"2009-05-11 18:09:55","price":11.505,"volume":3286}
{"time":"2009-05-11 18:10:41","price":11.5,"volume":2940}
{"time":"2009-05-11 18:10:41","price":11.5,"volume":2000}
{"time":"2009-05-11 18:10:41","price":11.5,"volume":200}
{"time":"2009-05-11 18:10:41","price":11.5,"volume":2000}
{"time":"2009-05-11 18:10:41","price":11.5,"volume":204}
{"time":"2009-05-11 18:10:41","price":11.5,"volume":2000}
{"time":"2009-05-11 18:10:41","price":11.5,"volume":600}
{"time":"2009-05-11 18:10:41","price":11.5,"volume":200}
{"time":"2009-05-11 18:10:41","price":11.5,"volume":140}
{"time":"2009-05-11 18:10:41","price":11.5,"volume":2846}
{"time":"2009-05-11 18:10:41","price":11.5,"volume":440}
{"time":"2009-05-11 18:10:41","price":11.5,"volume":200}
{"time":"2009-05-11 18:10:41","price":11.5,"volume":2400}
{"time":"2009-05-11 18:10:41","price":11.5,"volume":200}
{"time":"2009-05-11 18:10:41","price":11.5,"volume":1894}
{"time":"2009-05-11 18:10:41","price":11.5,"volume":3736}
{"time":"2009-05-11 18:11:04","price":11.505,"volume":7200}
{"time":"2009-05-11 18:11:04","price":11.505,"volume":1600}
{"time":"2009-05-11 18:11:04","price":11.505,"volume":20050}
{"time":"2009-05-11 18:11:04","price":11.505,"volume":6902}
{"time":"2009-05-11 18:11:04","price":11.505,"volume":3894}
{"time":"2009-05-11 18:11:04","price":11.505,"volume":11472}
{"time":"2009-05-11 18:11:04","price":11.505,"volume":2000}
{"time":"2009-05-11 18:11:04","price":11.505,"volume":1000}
{"time":"2009-05-11 18:11:04","price":11.505,"volume":2800}
{"time":"2009-05-11 18:11:04","price":11.51,"volume":2200}
{"time":"2009-05-11 18:11:04","price":11.51,"volume":1032}
{"time":"2009-05-11 18:11:08","price":11.505,"volume":2000}
{"time":"2009-05-11 18:11:09","price":11.505,"volume":300}
{"time":"2009-05-11 18:11:15","price":11.51,"volume":2034}
{"time":"2009-05-11 18:11:20","price":11.51,"volume":120}
{"time":"2009-05-11 18:11:20","price":11.51,"volume":5950}
{"time":"2009-05-11 18:11:20","price":11.51,"volume":2400}
{"time":"2009-05-11 18:11:20","price":11.51,"volume":6792}
{"time":"2009-05-11 18:11:20","price":11.51,"volume":4316}
{"time":"2009-05-11 18:11:20","price":11.51,"volume":10000}
{"time":"2009-05-11 18:11:20","price":11.51,"volume":364}
{"time":"2009-05-11 18:11:23","price":11.515,"volume":3104}
{"time":"2009-05-11 18:11:23","price":11.515,"volume":6896}
{"time":"2009-05-11 18:11:42","price":11.52,"volume":2000}
{"time":"2009-05-11 18:11:42","price":11.52,"volume":3120}
{"time":"2009-05-11 18:11:42","price":11.52,"volume":1000}
{"time":"2009-05-11 18:11:42","price":11.52,"volume":280}
{"time":"2009-05-11 18:11:42","price":11.52,"volume":1878}
{"time":"2009-05-11 18:11:42","price":11.52,"volume":21186}
{"time":"2009-05-11 18:11:42","price":11.52,"volume":2946}
{"time":"2009-05-11 18:11:42","price":11.52,"volume":14866}
{"time":"2009-05-11 18:11:42","price":11.52,"volume":3600}
{"time":"2009-05-11 18:11:42","price":11.52,"volume":10942}
{"time":"2009-05-11 18:11:51","price":11.525,"volume":10000}
{"time":"2009-05-11 18:11:51","price":11.525,"volume":5182}
{"time":"2009-05-11 18:12:04","price":11.525,"volume":1600}
{"time":"2009-05-11 18:12:21","price":11.525,"volume":800}
{"time":"2009-05-11 18:12:26","price":11.525,"volume":800}
{"time":"2009-05-11 18:12:26","price":11.525,"volume":1520}
{"time":"2009-05-11 18:12:27","price":11.525,"volume":80}
{"time":"2009-05-11 18:12:27","price":11.525,"volume":2068}
{"time":"2009-05-11 18:12:28","price":11.525,"volume":332}
{"time":"2009-05-11 18:12:28","price":11.53,"volume":2000}
{"time":"2009-05-11 18:12:28","price":11.53,"volume":1000}
{"time":"2009-05-11 18:12:28","price":11.53,"volume":176}
{"time":"2009-05-11 18:12:31","price":11.53,"volume":6}
{"time":"2009-05-11 18:12:36","price":11.525,"volume":2200}
{"time":"2009-05-11 18:12:40","price":11.525,"volume":2000}
{"time":"2009-05-11 18:12:40","price":11.525,"volume":248}
{"time":"2009-05-11 18:12:41","price":11.525,"volume":2200}
{"time":"2009-05-11 18:12:41","price":11.525,"volume":800}
{"time":"2009-05-11 18:13:19","price":11.525,"volume":2000}
{"time":"2009-05-11 18:13:42","price":11.525,"volume":2600}
{"time":"2009-05-11 18:13:42","price":11.525,"volume":500}
{"time":"2009-05-11 18:13:47","price":11.525,"volume":474}
{"time":"2009-05-11 18:13:47","price":11.525,"volume":210}
{"time":"2009-05-11 18:13:58","price":11.525,"volume":2116}
{"time":"2009-05-11 18:14:04","price":11.525,"volume":2200}
{"time":"2009-05-11 18:14:09","price":11.525,"volume":932}
{"time":"2009-05-11 18:14:16","price":11.525,"volume":1600}
{"time":"2009-05-11 18:14:29","price":11.525,"volume":2000}
{"time":"2009-05-11 18:14:41","price":11.52,"volume":2836}
{"time":"2009-05-11 18:15:07","price":11.525,"volume":458}
{"time":"2009-05-11 18:15:11","price":11.525,"volume":342}
{"time":"2009-05-11 18:15:42","price":11.53,"volume":3202}
{"time":"2009-05-11 18:15:47","price":11.53,"volume":200}
{"time":"2009-05-11 18:15:48","price":11.53,"volume":3502}
{"time":"2009-05-11 18:15:48","price":11.53,"volume":19800}
{"time":"2009-05-11 18:15:48","price":11.53,"volume":2000}
{"time":"2009-05-11 18:15:48","price":11.53,"volume":1000}
{"time":"2009-05-11 18:15:48","price":11.53,"volume":4346}
{"time":"2009-05-11 18:15:48","price":11.53,"volume":6792}
{"time":"2009-05-11 18:15:48","price":11.53,"volume":2200}
{"time":"2009-05-11 18:15:48","price":11.53,"volume":2542}
{"time":"2009-05-11 18:15:48","price":11.53,"volume":422}
{"time":"2009-05-11 18:15:48","price":11.53,"volume":6792}
{"time":"2009-05-11 18:15:48","price":11.53,"volume":1794}
{"time":"2009-05-11 18:15:48","price":11.53,"volume":2878}
{"time":"2009-05-11 18:15:51","price":11.535,"volume":10000}
{"time":"2009-05-11 18:15:53","price":11.535,"volume":1800}
{"time":"2009-05-11 18:15:53","price":11.54,"volume":6764}
{"time":"2009-05-11 18:15:53","price":11.54,"volume":2000}
{"time":"2009-05-11 18:15:53","price":11.54,"volume":438}
{"time":"2009-05-11 18:15:53","price":11.54,"volume":400}
{"time":"2009-05-11 18:15:53","price":11.54,"volume":400}
{"time":"2009-05-11 18:15:53","price":11.54,"volume":2000}
{"time":"2009-05-11 18:15:56","price":11.54,"volume":160}
{"time":"2009-05-11 18:15:56","price":11.54,"volume":2624}
{"time":"2009-05-11 18:15:56","price":11.54,"volume":4750}
{"time":"2009-05-11 18:15:56","price":11.54,"volume":4192}
{"time":"2009-05-11 18:15:56","price":11.54,"volume":5058}
{"time":"2009-05-11 18:16:05","price":11.54,"volume":552}
{"time":"2009-05-11 18:16:12","price":11.54,"volume":1848}
{"time":"2009-05-11 18:16:17","price":11.54,"volume":2844}
{"time":"2009-05-11 18:16:27","price":11.535,"volume":662}
{"time":"2009-05-11 18:16:42","price":11.54,"volume":400}
{"time":"2009-05-11 18:16:46","price":11.53,"volume":3800}
{"time":"2009-05-11 18:16:46","price":11.54,"volume":2000}
{"time":"2009-05-11 18:16:46","price":11.54,"volume":92}
{"time":"2009-05-11 18:16:55","price":11.535,"volume":3202}
{"time":"2009-05-11 18:17:00","price":11.54,"volume":2000}
{"time":"2009-05-11 18:17:16","price":11.54,"volume":810}
{"time":"2009-05-11 18:17:16","price":11.54,"volume":554}
{"time":"2009-05-11 18:17:33","price":11.54,"volume":1000}
{"time":"2009-05-11 18:17:36","price":11.54,"volume":1452}
{"time":"2009-05-11 18:17:36","price":11.54,"volume":2672}
{"time":"2009-05-11 18:17:36","price":11.54,"volume":1800}
{"time":"2009-05-11 18:17:36","price":11.54,"volume":1774}
{"time":"2009-05-11 18:17:36","price":11.54,"volume":7226}
{"time":"2009-05-11 18:17:36","price":11.54,"volume":2876}
{"time":"2009-05-11 18:17:37","price":11.535,"volume":3052}
{"time":"2009-05-11 18:17:37","price":11.535,"volume":1140}
{"time":"2009-05-11 18:17:39","price":11.54,"volume":1016}
{"time":"2009-05-11 18:17:47","price":11.54,"volume":2184}
{"time":"2009-05-11 18:17:47","price":11.54,"volume":1010}
{"time":"2009-05-11 18:17:47","price":11.54,"volume":6806}
{"time":"2009-05-11 18:17:57","price":11.54,"volume":1200}
{"time":"2009-05-11 18:18:00","price":11.54,"volume":500}
{"time":"2009-05-11 18:18:09","price":11.54,"volume":1004}
{"time":"2009-05-11 18:18:26","price":11.54,"volume":490}
{"time":"2009-05-11 18:18:26","price":11.54,"volume":1600}
{"time":"2009-05-11 18:18:26","price":11.54,"volume":728}
{"time":"2009-05-11 18:18:26","price":11.54,"volume":3244}
{"time":"2009-05-11 18:18:26","price":11.54,"volume":2000}
{"time":"2009-05-11 18:18:26","price":11.545,"volume":538}
{"time":"2009-05-11 18:18:32","price":11.545,"volume":3202}
{"time":"2009-05-11 18:18:39","price":11.54,"volume":640}
{"time":"2009-05-11 18:18:39","price":11.54,"volume":4744}
{"time":"2009-05-11 18:18:39","price":11.54,"volume":4950}
{"time":"2009-05-11 18:19:05","price":11.535,"volume":578}
{"time":"2009-05-11 18:19:05","price":11.535,"volume":2700}
{"time":"2009-05-11 18:19:05","price":11.535,"volume":3202}
{"time":"2009-05-11 18:19:05","price":11.535,"volume":2310}
{"time":"2009-05-11 18:19:11","price":11.535,"volume":3306}
{"time":"2009-05-11 18:19:11","price":11.535,"volume":6694}
{"time":"2009-05-11 18:19:21","price":11.535,"volume":4044}
{"time":"2009-05-11 18:19:21","price":11.54,"volume":756}
{"time":"2009-05-11 18:20:14","price":11.535,"volume":1066}
{"time":"2009-05-11 18:20:18","price":11.535,"volume":2664}
{"time":"2009-05-11 18:20:25","price":11.54,"volume":500}
{"time":"2009-05-11 18:21:26","price":11.54,"volume":200}
{"time":"2009-05-11 18:21:36","price":11.535,"volume":1332}
{"time":"2009-05-11 18:21:36","price":11.535,"volume":2472}
{"time":"2009-05-11 18:21:36","price":11.535,"volume":2326}
{"time":"2009-05-11 18:21:36","price":11.535,"volume":1496}
{"time":"2009-05-11 18:21:36","price":11.535,"volume":798}
{"time":"2009-05-11 18:21:38","price":11.535,"volume":4028}
{"time":"2009-05-11 18:21:38","price":11.535,"volume":13236}
{"time":"2009-05-11 18:21:40","price":11.535,"volume":6062}
{"time":"2009-05-11 18:21:40","price":11.535,"volume":4800}
{"time":"2009-05-11 18:21:40","price":11.54,"volume":4194}
{"time":"2009-05-11 18:21:40","price":11.54,"volume":14774}
{"time":"2009-05-11 18:21:41","price":11.54,"volume":3436}
{"time":"2009-05-11 18:21:41","price":11.54,"volume":2058}
{"time":"2009-05-11 18:21:41","price":11.54,"volume":200}
{"time":"2009-05-11 18:21:41","price":11.54,"volume":4072}
{"time":"2009-05-11 18:21:41","price":11.54,"volume":724}
{"time":"2009-05-11 18:21:48","price":11.54,"volume":800}
{"time":"2009-05-11 18:21:50","price":11.535,"volume":180}
{"time":"2009-05-11 18:21:50","price":11.54,"volume":2100}
{"time":"2009-05-11 18:22:06","price":11.535,"volume":2310}
{"time":"2009-05-11 18:22:06","price":11.535,"volume":1002}
{"time":"2009-05-11 18:22:06","price":11.535,"volume":2176}
{"time":"2009-05-11 18:22:06","price":11.535,"volume":514}
{"time":"2009-05-11 18:22:10","price":11.54,"volume":400}
{"time":"2009-05-11 18:22:14","price":11.54,"volume":300}
{"time":"2009-05-11 18:22:16","price":11.54,"volume":878}
{"time":"2009-05-11 18:22:16","price":11.54,"volume":234}
{"time":"2009-05-11 18:22:16","price":11.54,"volume":514}
{"time":"2009-05-11 18:22:16","price":11.54,"volume":1964}
{"time":"2009-05-11 18:22:16","price":11.54,"volume":478}
{"time":"2009-05-11 18:22:16","price":11.54,"volume":524}
{"time":"2009-05-11 18:22:16","price":11.54,"volume":6268}
{"time":"2009-05-11 18:22:16","price":11.54,"volume":2330}
{"time":"2009-05-11 18:22:16","price":11.54,"volume":1270}
{"time":"2009-05-11 18:22:22","price":11.54,"volume":582}
{"time":"2009-05-11 18:22:47","price":11.53,"volume":30}
{"time":"2009-05-11 18:22:47","price":11.53,"volume":2806}
{"time":"2009-05-11 18:22:48","price":11.53,"volume":4888}
{"time":"2009-05-11 18:22:48","price":11.53,"volume":256}
{"time":"2009-05-11 18:22:48","price":11.53,"volume":600}
{"time":"2009-05-11 18:22:48","price":11.53,"volume":2400}
{"time":"2009-05-11 18:22:48","price":11.53,"volume":3168}
{"time":"2009-05-11 18:22:48","price":11.53,"volume":274}
{"time":"2009-05-11 18:22:48","price":11.53,"volume":1648}
{"time":"2009-05-11 18:22:59","price":11.53,"volume":2102}
{"time":"2009-05-11 18:22:59","price":11.53,"volume":400}
{"time":"2009-05-11 18:23:10","price":11.525,"volume":3242}
{"time":"2009-05-11 18:23:10","price":11.525,"volume":384}
{"time":"2009-05-11 18:23:10","price":11.525,"volume":6374}
{"time":"2009-05-11 18:23:15","price":11.52,"volume":4708}
{"time":"2009-05-11 18:23:16","price":11.53,"volume":1000}
{"time":"2009-05-11 18:23:16","price":11.52,"volume":8900}
{"time":"2009-05-11 18:23:29","price":11.525,"volume":1024}
{"time":"2009-05-11 18:23:30","price":11.525,"volume":2770}
{"time":"2009-05-11 18:23:36","price":11.52,"volume":386}
{"time":"2009-05-11 18:23:38","price":11.525,"volume":6206}
{"time":"2009-05-11 18:23:38","price":11.53,"volume":594}
{"time":"2009-05-11 18:23:38","price":11.53,"volume":11200}
{"time":"2009-05-11 18:23:39","price":11.52,"volume":1614}
{"time":"2009-05-11 18:23:39","price":11.52,"volume":700}
{"time":"2009-05-11 18:23:39","price":11.52,"volume":1000}
{"time":"2009-05-11 18:23:39","price":11.52,"volume":1000}
{"time":"2009-05-11 18:23:39","price":11.52,"volume":1476}
{"time":"2009-05-11 18:23:56","price":11.53,"volume":1432}
{"time":"2009-05-11 18:23:57","price":11.53,"volume":3166}
{"time":"2009-05-11 18:23:57","price":11.53,"volume":4202}
{"time":"2009-05-11 18:23:57","price":11.53,"volume":5550}
{"time":"2009-05-11 18:23:57","price":11.53,"volume":10000}
{"time":"2009-05-11 18:23:57","price":11.53,"volume":4198}
{"time":"2009-05-11 18:23:58","price":11.525,"volume":6106}
{"time":"2009-05-11 18:24:12","price":11.52,"volume":13524}
{"time":"2009-05-11 18:24:12","price":11.52,"volume":6476}
{"time":"2009-05-11 18:24:13","price":11.52,"volume":25534}
{"time":"2009-05-11 18:24:47","price":11.52,"volume":436}
{"time":"2009-05-11 18:24:47","price":11.52,"volume":3000}
{"time":"2009-05-11 18:24:47","price":11.52,"volume":1460}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":36946}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":2440}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":134}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":6116}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":31068}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":1686}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":109682}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":13824}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":6176}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":5524}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":976}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":4660}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":1316}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":81528}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":20144}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":4400}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":19424}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":6914}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":7528}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":178}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":254}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":2378}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":20000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":114}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":182}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":35794}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":346}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":6172}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":6000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":9438}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":562}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":7154}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":10000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":732}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":970}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":36}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":5896}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":2378}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":800}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":6412}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":14}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":176}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":2640}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":1684}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":398}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":1686}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":13246}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":6794}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":17678}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":11484}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":101820}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":40000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":5540}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":73478}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":11570}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":22466}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":10270}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":40164}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":109836}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":12208}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":2630}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":120000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":15162}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":18000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":200}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":500}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":668}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":2000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":200}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":50000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":50000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":2000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":1766}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":11000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":904}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":96}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":8}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":92}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":12}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":6820}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":9882}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":10586}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":18754}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":2500}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":30952}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":10000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":31182}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":39092}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":20000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":40}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":200}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":300}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":400}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":1000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":400}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":5180}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":2820}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":3268}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":3466}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":16534}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":5000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":352}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":20000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":2400}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":2000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":1200}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":33826}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":46772}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":10000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":10000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":6000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":1000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":20000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":24916}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":15084}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":1000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":3916}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":740}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":960}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":19350}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":24678}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":960}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":22078}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":4000}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":960}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":10842}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":4318}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":960}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":960}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":3132}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":54}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":6792}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":960}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":7700}
{"time":"2009-05-11 18:29:52","price":11.49,"volume":960}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":20}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":980}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":2000}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":2000}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":180}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":10840}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":1000}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":2000}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":1000}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":140}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":200}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":200}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":13586}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":13586}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":5848}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":40}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":400}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":2000}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":788}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":20}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":20}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":200}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":600}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":2000}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":446}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":1224}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":600}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":300}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":6792}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":82}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":6710}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":154}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":200}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":4326}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":5000}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":674}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":1726}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":6000}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":10000}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":5268}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":5000}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":10000}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":2600}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":400}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":2000}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":7006}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":60}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":2000}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":200}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":4000}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":700}
{"time":"2009-05-12 10:00:00","price":11.58,"volume":6694}
{"time":"2009-05-12 10:00:00","price":11.57,"volume":10000}
{"time":"2009-05-12 10:00:01","price":11.59,"volume":4000}
{"time":"2009-05-12 10:00:01","price":11.59,"volume":1000}
{"time":"2009-05-12 10:00:02","price":11.6,"volume":10}
{"time":"2009-05-12 10:00:02","price":11.575,"volume":388}
{"time":"2009-05-12 10:00:02","price":11.6,"volume":300}
{"time":"2009-05-12 10:00:02","price":11.6,"volume":120}
{"time":"2009-05-12 10:00:02","price":11.6,"volume":90}
{"time":"2009-05-12 10:00:02","price":11.6,"volume":490}
{"time":"2009-05-12 10:00:02","price":11.6,"volume":28}
{"time":"2009-05-12 10:00:02","price":11.595,"volume":278}
{"time":"2009-05-12 10:00:03","price":11.58,"volume":2}
{"time":"2009-05-12 10:00:03","price":11.595,"volume":2998}
{"time":"2009-05-12 10:00:04","price":11.575,"volume":1268}
{"time":"2009-05-12 10:00:04","price":11.595,"volume":1264}
{"time":"2009-05-12 10:00:09","price":11.595,"volume":8736}
{"time":"2009-05-12 10:00:09","price":11.6,"volume":1482}
{"time":"2009-05-12 10:00:09","price":11.6,"volume":1164}
{"time":"2009-05-12 10:00:09","price":11.6,"volume":13084}
{"time":"2009-05-12 10:00:09","price":11.6,"volume":5752}
{"time":"2009-05-12 10:00:09","price":11.6,"volume":4394}
{"time":"2009-05-12 10:00:10","price":11.6,"volume":5606}
{"time":"2009-05-12 10:00:10","price":11.6,"volume":4394}
{"time":"2009-05-12 10:00:12","price":11.6,"volume":258}
{"time":"2009-05-12 10:00:15","price":11.595,"volume":1162}
{"time":"2009-05-12 10:00:18","price":11.595,"volume":2000}
{"time":"2009-05-12 10:00:18","price":11.595,"volume":1162}
{"time":"2009-05-12 10:00:18","price":11.6,"volume":1962}
{"time":"2009-05-12 10:00:19","price":11.6,"volume":1164}
{"time":"2009-05-12 10:00:26","price":11.585,"volume":20000}
{"time":"2009-05-12 10:00:30","price":11.595,"volume":4312}
{"time":"2009-05-12 10:00:30","price":11.595,"volume":2230}
{"time":"2009-05-12 10:00:35","price":11.585,"volume":2000}
{"time":"2009-05-12 10:00:40","price":11.585,"volume":1800}
{"time":"2009-05-12 10:00:40","price":11.585,"volume":692}
{"time":"2009-05-12 10:00:45","price":11.58,"volume":2000}
{"time":"2009-05-12 10:00:51","price":11.585,"volume":100}
{"time":"2009-05-12 10:00:54","price":11.585,"volume":200}
{"time":"2009-05-12 10:01:01","price":11.585,"volume":1500}
{"time":"2009-05-12 10:01:03","price":11.59,"volume":8100}
{"time":"2009-05-12 10:01:08","price":11.59,"volume":10000}
{"time":"2009-05-12 10:01:08","price":11.59,"volume":1800}
{"time":"2009-05-12 10:01:12","price":11.595,"volume":350}
{"time":"2009-05-12 10:01:15","price":11.6,"volume":6680}
{"time":"2009-05-12 10:01:30","price":11.59,"volume":20}
{"time":"2009-05-12 10:01:30","price":11.6,"volume":4456}
{"time":"2009-05-12 10:01:34","price":11.6,"volume":2580}
{"time":"2009-05-12 10:01:34","price":11.6,"volume":2292}
{"time":"2009-05-12 10:01:34","price":11.6,"volume":1086}
{"time":"2009-05-12 10:01:34","price":11.6,"volume":10000}
{"time":"2009-05-12 10:01:34","price":11.6,"volume":2376}
{"time":"2009-05-12 10:01:37","price":11.61,"volume":600}
{"time":"2009-05-12 10:01:37","price":11.61,"volume":5000}
{"time":"2009-05-12 10:01:37","price":11.61,"volume":1244}
{"time":"2009-05-12 10:01:39","price":11.6,"volume":1162}
{"time":"2009-05-12 10:01:40","price":11.6,"volume":5376}
{"time":"2009-05-12 10:01:42","price":11.605,"volume":3340}
{"time":"2009-05-12 10:01:51","price":11.6,"volume":100}
{"time":"2009-05-12 10:02:09","price":11.6,"volume":900}
{"time":"2009-05-12 10:02:10","price":11.6,"volume":100}
{"time":"2009-05-12 10:02:22","price":11.6,"volume":8900}
{"time":"2009-05-12 10:02:22","price":11.6,"volume":3074}
{"time":"2009-05-12 10:02:22","price":11.6,"volume":350}
{"time":"2009-05-12 10:02:22","price":11.6,"volume":3414}
{"time":"2009-05-12 10:02:25","price":11.605,"volume":5408}
{"time":"2009-05-12 10:02:30","price":11.605,"volume":4592}
{"time":"2009-05-12 10:02:36","price":11.61,"volume":178}
{"time":"2009-05-12 10:03:00","price":11.61,"volume":2378}
{"time":"2009-05-12 10:03:00","price":11.605,"volume":40}
{"time":"2009-05-12 10:03:00","price":11.605,"volume":64}
{"time":"2009-05-12 10:03:00","price":11.605,"volume":108}
{"time":"2009-05-12 10:03:00","price":11.605,"volume":958}
{"time":"2009-05-12 10:03:00","price":11.605,"volume":394}
{"time":"2009-05-12 10:03:00","price":11.605,"volume":162}
{"time":"2009-05-12 10:03:01","price":11.6,"volume":526}
{"time":"2009-05-12 10:03:02","price":11.61,"volume":3028}
{"time":"2009-05-12 10:03:05","price":11.605,"volume":10000}
{"time":"2009-05-12 10:03:05","price":11.61,"volume":3172}
{"time":"2009-05-12 10:03:05","price":11.61,"volume":3788}
{"time":"2009-05-12 10:03:05","price":11.61,"volume":352}
{"time":"2009-05-12 10:03:05","price":11.61,"volume":2688}
{"time":"2009-05-12 10:03:08","price":11.61,"volume":10000}
{"time":"2009-05-12 10:03:10","price":11.615,"volume":1638}
{"time":"2009-05-12 10:03:11","price":11.61,"volume":4000}
{"time":"2009-05-12 10:03:11","price":11.61,"volume":6000}
{"time":"2009-05-12 10:03:11","price":11.61,"volume":4000}
{"time":"2009-05-12 10:03:12","price":11.615,"volume":4284}
{"time":"2009-05-12 10:03:20","price":11.61,"volume":100}
{"time":"2009-05-12 10:03:22","price":11.61,"volume":200}
{"time":"2009-05-12 10:03:25","price":11.61,"volume":2000}
{"time":"2009-05-12 10:03:46","price":11.61,"volume":2000}
{"time":"2009-05-12 10:04:19","price":11.6,"volume":13736}
{"time":"2009-05-12 10:04:19","price":11.6,"volume":6264}
{"time":"2009-05-12 10:04:19","price":11.6,"volume":3736}
{"time":"2009-05-12 10:04:19","price":11.6,"volume":70}
{"time":"2009-05-12 10:04:20","price":11.605,"volume":1194}
{"time":"2009-05-12 10:04:22","price":11.61,"volume":4214}
{"time":"2009-05-12 10:04:23","price":11.59,"volume":100}
{"time":"2009-05-12 10:04:51","price":11.6,"volume":8440}
{"time":"2009-05-12 10:04:51","price":11.6,"volume":1560}
{"time":"2009-05-12 10:04:52","price":11.6,"volume":7008}
{"time":"2009-05-12 10:05:12","price":11.6,"volume":10000}
{"time":"2009-05-12 10:05:13","price":11.595,"volume":2500}
{"time":"2009-05-12 10:05:23","price":11.595,"volume":1000}
{"time":"2009-05-12 10:05:24","price":11.6,"volume":10000}
{"time":"2009-05-12 10:05:38","price":11.6,"volume":10000}
{"time":"2009-05-12 10:05:38","price":11.6,"volume":600}
{"time":"2009-05-12 10:05:53","price":11.6,"volume":2000}
{"time":"2009-05-12 10:05:53","price":11.605,"volume":4000}
{"time":"2009-05-12 10:06:00","price":11.59,"volume":1936}
{"time":"2009-05-12 10:06:08","price":11.59,"volume":900}
{"time":"2009-05-12 10:06:08","price":11.59,"volume":12000}
{"time":"2009-05-12 10:06:08","price":11.59,"volume":2300}
{"time":"2009-05-12 10:06:08","price":11.59,"volume":2000}
{"time":"2009-05-12 10:06:08","price":11.59,"volume":2800}
{"time":"2009-05-12 10:06:08","price":11.59,"volume":8264}
{"time":"2009-05-12 10:06:23","price":11.58,"volume":6600}
{"time":"2009-05-12 10:06:23","price":11.58,"volume":10462}
{"time":"2009-05-12 10:06:35","price":11.59,"volume":10000}
{"time":"2009-05-12 10:06:35","price":11.59,"volume":382}
{"time":"2009-05-12 10:06:35","price":11.59,"volume":2316}
{"time":"2009-05-12 10:06:41","price":11.59,"volume":1560}
{"time":"2009-05-12 10:06:45","price":11.59,"volume":1864}
{"time":"2009-05-12 10:06:45","price":11.59,"volume":10000}
{"time":"2009-05-12 10:06:45","price":11.59,"volume":382}
{"time":"2009-05-12 10:06:45","price":11.59,"volume":4000}
{"time":"2009-05-12 10:07:05","price":11.585,"volume":200}
{"time":"2009-05-12 10:07:08","price":11.59,"volume":756}
{"time":"2009-05-12 10:07:08","price":11.59,"volume":382}
{"time":"2009-05-12 10:07:08","price":11.59,"volume":14862}
{"time":"2009-05-12 10:07:09","price":11.59,"volume":1294}
{"time":"2009-05-12 10:07:09","price":11.59,"volume":352}
{"time":"2009-05-12 10:07:10","price":11.59,"volume":1712}
{"time":"2009-05-12 10:07:14","price":11.59,"volume":828}
{"time":"2009-05-12 10:07:16","price":11.595,"volume":1248}
{"time":"2009-05-12 10:07:16","price":11.6,"volume":12040}
{"time":"2009-05-12 10:07:30","price":11.59,"volume":3614}
{"time":"2009-05-12 10:07:30","price":11.59,"volume":1538}
{"time":"2009-05-12 10:07:30","price":11.59,"volume":1000}
{"time":"2009-05-12 10:07:33","price":11.585,"volume":4000}
{"time":"2009-05-12 10:07:37","price":11.59,"volume":4000}
{"time":"2009-05-12 10:07:39","price":11.59,"volume":7000}
{"time":"2009-05-12 10:07:40","price":11.58,"volume":2938}
{"time":"2009-05-12 10:07:40","price":11.58,"volume":2000}
{"time":"2009-05-12 10:07:40","price":11.58,"volume":200}
{"time":"2009-05-12 10:07:41","price":11.58,"volume":26862}
{"time":"2009-05-12 10:07:42","price":11.59,"volume":2848}
{"time":"2009-05-12 10:07:48","price":11.595,"volume":164}
{"time":"2009-05-12 10:07:49","price":11.59,"volume":3452}
{"time":"2009-05-12 10:07:50","price":11.59,"volume":8816}
{"time":"2009-05-12 10:07:51","price":11.59,"volume":122}
{"time":"2009-05-12 10:07:56","price":11.585,"volume":20000}
{"time":"2009-05-12 10:07:56","price":11.585,"volume":4610}
{"time":"2009-05-12 10:07:56","price":11.585,"volume":9946}
{"time":"2009-05-12 10:07:56","price":11.59,"volume":54}
{"time":"2009-05-12 10:07:59","price":11.58,"volume":4000}
{"time":"2009-05-12 10:07:59","price":11.58,"volume":3000}
{"time":"2009-05-12 10:08:01","price":11.585,"volume":20000}
{"time":"2009-05-12 10:08:02","price":11.58,"volume":7000}
{"time":"2009-05-12 10:08:08","price":11.575,"volume":10000}
{"time":"2009-05-12 10:08:08","price":11.575,"volume":4000}
{"time":"2009-05-12 10:08:14","price":11.575,"volume":11844}
{"time":"2009-05-12 10:08:15","price":11.575,"volume":2992}
{"time":"2009-05-12 10:08:15","price":11.575,"volume":10000}
{"time":"2009-05-12 10:08:15","price":11.575,"volume":10000}
{"time":"2009-05-12 10:08:23","price":11.575,"volume":200}
{"time":"2009-05-12 10:08:24","price":11.575,"volume":164}
{"time":"2009-05-12 10:08:28","price":11.575,"volume":800}
{"time":"2009-05-12 10:08:31","price":11.575,"volume":1200}
{"time":"2009-05-12 10:08:36","price":11.575,"volume":8972}
{"time":"2009-05-12 10:08:38","price":11.575,"volume":9828}
{"time":"2009-05-12 10:09:19","price":11.58,"volume":452}
{"time":"2009-05-12 10:09:25","price":11.58,"volume":300}
{"time":"2009-05-12 10:09:32","price":11.58,"volume":42248}
{"time":"2009-05-12 10:09:32","price":11.58,"volume":4332}
{"time":"2009-05-12 10:09:32","price":11.58,"volume":13420}
{"time":"2009-05-12 10:09:37","price":11.58,"volume":500}
{"time":"2009-05-12 10:09:39","price":11.58,"volume":1000}
{"time":"2009-05-12 10:09:44","price":11.58,"volume":624}
{"time":"2009-05-12 10:09:44","price":11.58,"volume":2000}
{"time":"2009-05-12 10:09:44","price":11.58,"volume":2456}
{"time":"2009-05-12 10:09:44","price":11.58,"volume":2836}
{"time":"2009-05-12 10:09:47","price":11.585,"volume":6000}
{"time":"2009-05-12 10:09:47","price":11.585,"volume":4000}
{"time":"2009-05-12 10:09:54","price":11.585,"volume":626}
{"time":"2009-05-12 10:09:58","price":11.58,"volume":172}
{"time":"2009-05-12 10:09:58","price":11.58,"volume":56}
{"time":"2009-05-12 10:09:58","price":11.58,"volume":2344}
{"time":"2009-05-12 10:10:00","price":11.585,"volume":15374}
{"time":"2009-05-12 10:10:07","price":11.585,"volume":24762}
{"time":"2009-05-12 10:10:07","price":11.585,"volume":19864}
{"time":"2009-05-12 10:10:19","price":11.58,"volume":500}
{"time":"2009-05-12 10:10:22","price":11.585,"volume":50}
{"time":"2009-05-12 10:10:34","price":11.58,"volume":10000}
{"time":"2009-05-12 10:10:46","price":11.58,"volume":1458}
{"time":"2009-05-12 10:10:52","price":11.58,"volume":12102}
{"time":"2009-05-12 10:10:52","price":11.58,"volume":600}
{"time":"2009-05-12 10:10:58","price":11.585,"volume":7344}
{"time":"2009-05-12 10:11:04","price":11.585,"volume":2656}
{"time":"2009-05-12 10:11:04","price":11.585,"volume":892}
{"time":"2009-05-12 10:11:24","price":11.585,"volume":1108}
{"time":"2009-05-12 10:11:24","price":11.585,"volume":1600}
{"time":"2009-05-12 10:11:24","price":11.585,"volume":17292}
{"time":"2009-05-12 10:11:31","price":11.58,"volume":13302}
{"time":"2009-05-12 10:11:31","price":11.58,"volume":2000}
{"time":"2009-05-12 10:11:43","price":11.575,"volume":15200}
{"time":"2009-05-12 10:11:43","price":11.575,"volume":4800}
{"time":"2009-05-12 10:11:44","price":11.575,"volume":5200}
{"time":"2009-05-12 10:11:44","price":11.575,"volume":2500}
{"time":"2009-05-12 10:11:44","price":11.575,"volume":4000}
{"time":"2009-05-12 10:12:04","price":11.575,"volume":100}
{"time":"2009-05-12 10:12:06","price":11.57,"volume":2708}
{"time":"2009-05-12 10:12:07","price":11.57,"volume":17292}
{"time":"2009-05-12 10:12:07","price":11.57,"volume":210}
{"time":"2009-05-12 10:12:07","price":11.57,"volume":2000}
{"time":"2009-05-12 10:12:07","price":11.57,"volume":498}
{"time":"2009-05-12 10:12:07","price":11.57,"volume":502}
{"time":"2009-05-12 10:12:15","price":11.57,"volume":9000}
{"time":"2009-05-12 10:12:22","price":11.565,"volume":20000}
{"time":"2009-05-12 10:12:22","price":11.565,"volume":4000}
{"time":"2009-05-12 10:12:22","price":11.565,"volume":232}
{"time":"2009-05-12 10:12:22","price":11.565,"volume":25768}
{"time":"2009-05-12 10:12:24","price":11.565,"volume":200}
{"time":"2009-05-12 10:12:43","price":11.56,"volume":18330}
{"time":"2009-05-12 10:12:43","price":11.56,"volume":11670}
{"time":"2009-05-12 10:12:43","price":11.56,"volume":2000}
{"time":"2009-05-12 10:12:43","price":11.56,"volume":1324}
{"time":"2009-05-12 10:12:43","price":11.56,"volume":20000}
{"time":"2009-05-12 10:12:43","price":11.56,"volume":16000}
{"time":"2009-05-12 10:12:44","price":11.555,"volume":300}
{"time":"2009-05-12 10:12:44","price":11.555,"volume":1204}
{"time":"2009-05-12 10:12:44","price":11.555,"volume":3200}
{"time":"2009-05-12 10:12:44","price":11.555,"volume":5596}
{"time":"2009-05-12 10:12:44","price":11.555,"volume":10000}
{"time":"2009-05-12 10:12:44","price":11.555,"volume":33606}
{"time":"2009-05-12 10:12:45","price":11.56,"volume":600}
{"time":"2009-05-12 10:12:58","price":11.555,"volume":16394}
{"time":"2009-05-12 10:13:01","price":11.55,"volume":400}
{"time":"2009-05-12 10:13:01","price":11.55,"volume":300}
{"time":"2009-05-12 10:13:01","price":11.55,"volume":20}
{"time":"2009-05-12 10:13:01","price":11.55,"volume":1200}
{"time":"2009-05-12 10:13:01","price":11.55,"volume":420}
{"time":"2009-05-12 10:13:01","price":11.55,"volume":2000}
{"time":"2009-05-12 10:13:01","price":11.55,"volume":406}
{"time":"2009-05-12 10:13:01","price":11.55,"volume":20000}
{"time":"2009-05-12 10:13:01","price":11.55,"volume":4000}
{"time":"2009-05-12 10:13:01","price":11.55,"volume":17348}
{"time":"2009-05-12 10:13:13","price":11.55,"volume":17550}
{"time":"2009-05-12 10:13:24","price":11.56,"volume":40000}
{"time":"2009-05-12 10:13:38","price":11.56,"volume":1000}
{"time":"2009-05-12 10:13:38","price":11.56,"volume":1000}
{"time":"2009-05-12 10:13:46","price":11.56,"volume":8910}
{"time":"2009-05-12 10:13:46","price":11.56,"volume":11084}
{"time":"2009-05-12 10:14:46","price":11.56,"volume":5000}
{"time":"2009-05-12 10:15:07","price":11.56,"volume":3162}
{"time":"2009-05-12 10:15:07","price":11.56,"volume":6660}
{"time":"2009-05-12 10:15:07","price":11.56,"volume":1684}
{"time":"2009-05-12 10:15:07","price":11.56,"volume":2400}
{"time":"2009-05-12 10:15:08","price":11.56,"volume":2944}
{"time":"2009-05-12 10:15:08","price":11.56,"volume":898}
{"time":"2009-05-12 10:15:08","price":11.56,"volume":6158}
{"time":"2009-05-12 10:15:11","price":11.56,"volume":800}
{"time":"2009-05-12 10:15:16","price":11.56,"volume":8214}
{"time":"2009-05-12 10:15:18","price":11.565,"volume":200}
{"time":"2009-05-12 10:15:23","price":11.56,"volume":1000}
{"time":"2009-05-12 10:15:29","price":11.56,"volume":15686}
{"time":"2009-05-12 10:15:39","price":11.56,"volume":2000}
{"time":"2009-05-12 10:16:00","price":11.56,"volume":2314}
{"time":"2009-05-12 10:16:00","price":11.56,"volume":6236}
{"time":"2009-05-12 10:16:00","price":11.56,"volume":7366}
{"time":"2009-05-12 10:16:00","price":11.56,"volume":1276}
{"time":"2009-05-12 10:16:00","price":11.56,"volume":2376}
{"time":"2009-05-12 10:16:00","price":11.56,"volume":2932}
{"time":"2009-05-12 10:16:00","price":11.56,"volume":1568}
{"time":"2009-05-12 10:16:00","price":11.56,"volume":2864}
{"time":"2009-05-12 10:16:00","price":11.56,"volume":2388}
{"time":"2009-05-12 10:16:00","price":11.56,"volume":1520}
{"time":"2009-05-12 10:16:01","price":11.56,"volume":966}
{"time":"2009-05-12 10:16:01","price":11.56,"volume":616}
{"time":"2009-05-12 10:16:01","price":11.56,"volume":392}
{"time":"2009-05-12 10:16:01","price":11.56,"volume":682}
{"time":"2009-05-12 10:16:10","price":11.56,"volume":352}
{"time":"2009-05-12 10:16:10","price":11.565,"volume":6000}
{"time":"2009-05-12 10:16:22","price":11.56,"volume":2600}
{"time":"2009-05-12 10:16:28","price":11.565,"volume":30000}
{"time":"2009-05-12 10:16:32","price":11.565,"volume":4972}
{"time":"2009-05-12 10:16:37","price":11.565,"volume":8628}
{"time":"2009-05-12 10:16:38","price":11.57,"volume":6028}
{"time":"2009-05-12 10:16:42","price":11.57,"volume":11612}
{"time":"2009-05-12 10:16:42","price":11.57,"volume":13936}
{"time":"2009-05-12 10:16:47","price":11.57,"volume":9424}
{"time":"2009-05-12 10:16:47","price":11.57,"volume":1782}
{"time":"2009-05-12 10:16:49","price":11.57,"volume":5500}
{"time":"2009-05-12 10:16:55","price":11.57,"volume":3906}
{"time":"2009-05-12 10:16:58","price":11.57,"volume":594}
{"time":"2009-05-12 10:16:58","price":11.57,"volume":7766}
{"time":"2009-05-12 10:16:58","price":11.57,"volume":1640}
{"time":"2009-05-12 10:17:09","price":11.57,"volume":1070}
{"time":"2009-05-12 10:17:11","price":11.57,"volume":3006}
{"time":"2009-05-12 10:17:15","price":11.575,"volume":7688}
{"time":"2009-05-12 10:17:24","price":11.575,"volume":9440}
{"time":"2009-05-12 10:17:24","price":11.575,"volume":18150}
{"time":"2009-05-12 10:17:24","price":11.575,"volume":12768}
{"time":"2009-05-12 10:17:24","price":11.575,"volume":1854}
{"time":"2009-05-12 10:17:29","price":11.58,"volume":1578}
{"time":"2009-05-12 10:17:29","price":11.58,"volume":540}
{"time":"2009-05-12 10:17:29","price":11.58,"volume":3364}
{"time":"2009-05-12 10:17:29","price":11.58,"volume":6096}
{"time":"2009-05-12 10:17:39","price":11.58,"volume":1166}
{"time":"2009-05-12 10:17:40","price":11.58,"volume":8834}
{"time":"2009-05-12 10:17:40","price":11.58,"volume":666}
{"time":"2009-05-12 10:17:57","price":11.57,"volume":1236}
{"time":"2009-05-12 10:18:22","price":11.57,"volume":626}
{"time":"2009-05-12 10:18:23","price":11.58,"volume":6406}
{"time":"2009-05-12 10:18:23","price":11.58,"volume":10000}
{"time":"2009-05-12 10:18:23","price":11.58,"volume":6292}
{"time":"2009-05-12 10:18:23","price":11.58,"volume":352}
{"time":"2009-05-12 10:18:28","price":11.58,"volume":232}
{"time":"2009-05-12 10:18:28","price":11.585,"volume":368}
{"time":"2009-05-12 10:18:51","price":11.58,"volume":356}
{"time":"2009-05-12 10:18:51","price":11.58,"volume":3644}
{"time":"2009-05-12 10:18:55","price":11.58,"volume":2296}
{"time":"2009-05-12 10:18:55","price":11.58,"volume":1878}
{"time":"2009-05-12 10:18:59","price":11.58,"volume":1254}
{"time":"2009-05-12 10:18:59","price":11.58,"volume":3872}
{"time":"2009-05-12 10:19:16","price":11.58,"volume":5000}
{"time":"2009-05-12 10:19:21","price":11.58,"volume":5000}
{"time":"2009-05-12 10:19:23","price":11.58,"volume":5000}
{"time":"2009-05-12 10:19:24","price":11.585,"volume":8930}
{"time":"2009-05-12 10:19:24","price":11.58,"volume":5000}
{"time":"2009-05-12 10:19:24","price":11.58,"volume":5000}
{"time":"2009-05-12 10:19:24","price":11.585,"volume":702}
{"time":"2009-05-12 10:19:24","price":11.585,"volume":2500}
{"time":"2009-05-12 10:19:24","price":11.585,"volume":5000}
{"time":"2009-05-12 10:19:33","price":11.58,"volume":5000}
{"time":"2009-05-12 10:19:43","price":11.58,"volume":10000}
{"time":"2009-05-12 10:19:52","price":11.585,"volume":1198}
{"time":"2009-05-12 10:20:06","price":11.585,"volume":200}
{"time":"2009-05-12 10:20:13","price":11.58,"volume":300}
{"time":"2009-05-12 10:20:13","price":11.58,"volume":300}
{"time":"2009-05-12 10:20:26","price":11.58,"volume":1800}
{"time":"2009-05-12 10:20:28","price":11.585,"volume":8602}
{"time":"2009-05-12 10:20:28","price":11.585,"volume":458}
{"time":"2009-05-12 10:20:45","price":11.585,"volume":1886}
{"time":"2009-05-12 10:20:45","price":11.585,"volume":86}
{"time":"2009-05-12 10:21:16","price":11.585,"volume":2000}
{"time":"2009-05-12 10:21:38","price":11.585,"volume":1028}
{"time":"2009-05-12 10:21:38","price":11.585,"volume":3496}
{"time":"2009-05-12 10:21:38","price":11.585,"volume":5000}
{"time":"2009-05-12 10:21:47","price":11.59,"volume":6824}
{"time":"2009-05-12 10:21:47","price":11.59,"volume":10000}
{"time":"2009-05-12 10:21:47","price":11.59,"volume":1184}
{"time":"2009-05-12 10:21:47","price":11.59,"volume":412}
{"time":"2009-05-12 10:21:47","price":11.59,"volume":15508}
{"time":"2009-05-12 10:21:47","price":11.59,"volume":4492}
{"time":"2009-05-12 10:21:47","price":11.59,"volume":10000}
{"time":"2009-05-12 10:21:47","price":11.59,"volume":380}
{"time":"2009-05-12 10:21:47","price":11.59,"volume":128}
{"time":"2009-05-12 10:21:48","price":11.59,"volume":4238}
{"time":"2009-05-12 10:21:48","price":11.59,"volume":90}
{"time":"2009-05-12 10:21:48","price":11.59,"volume":616}
{"time":"2009-05-12 10:21:49","price":11.59,"volume":308}
{"time":"2009-05-12 10:21:51","price":11.59,"volume":4170}
{"time":"2009-05-12 10:21:51","price":11.59,"volume":3802}
{"time":"2009-05-12 10:21:54","price":11.59,"volume":3956}
{"time":"2009-05-12 10:22:00","price":11.585,"volume":3508}
{"time":"2009-05-12 10:22:00","price":11.585,"volume":492}
{"time":"2009-05-12 10:22:00","price":11.595,"volume":1000}
{"time":"2009-05-12 10:22:14","price":11.585,"volume":1000}
{"time":"2009-05-12 10:22:14","price":11.585,"volume":1000}
{"time":"2009-05-12 10:22:26","price":11.58,"volume":100}
{"time":"2009-05-12 10:22:26","price":11.58,"volume":2000}
{"time":"2009-05-12 10:22:40","price":11.585,"volume":2000}
{"time":"2009-05-12 10:23:10","price":11.58,"volume":1666}
{"time":"2009-05-12 10:23:10","price":11.58,"volume":4334}
{"time":"2009-05-12 10:23:16","price":11.58,"volume":1454}
{"time":"2009-05-12 10:23:21","price":11.58,"volume":6546}
{"time":"2009-05-12 10:23:24","price":11.585,"volume":1234}
{"time":"2009-05-12 10:23:24","price":11.585,"volume":3276}
{"time":"2009-05-12 10:23:24","price":11.585,"volume":6000}
{"time":"2009-05-12 10:23:26","price":11.58,"volume":254}
{"time":"2009-05-12 10:23:27","price":11.585,"volume":6862}
{"time":"2009-05-12 10:23:31","price":11.585,"volume":6516}
{"time":"2009-05-12 10:23:31","price":11.585,"volume":3484}
{"time":"2009-05-12 10:23:37","price":11.58,"volume":48}
{"time":"2009-05-12 10:23:38","price":11.585,"volume":5050}
{"time":"2009-05-12 10:23:43","price":11.585,"volume":60}
{"time":"2009-05-12 10:23:43","price":11.59,"volume":1000}
{"time":"2009-05-12 10:23:43","price":11.59,"volume":302}
{"time":"2009-05-12 10:23:43","price":11.59,"volume":738}
{"time":"2009-05-12 10:23:50","price":11.585,"volume":48}
{"time":"2009-05-12 10:23:51","price":11.585,"volume":3280}
{"time":"2009-05-12 10:23:51","price":11.585,"volume":9952}
{"time":"2009-05-12 10:23:54","price":11.58,"volume":48}
{"time":"2009-05-12 10:24:02","price":11.585,"volume":5506}
{"time":"2009-05-12 10:24:02","price":11.585,"volume":1262}
{"time":"2009-05-12 10:24:02","price":11.585,"volume":3652}
{"time":"2009-05-12 10:24:11","price":11.59,"volume":6000}
{"time":"2009-05-12 10:24:14","price":11.58,"volume":400}
{"time":"2009-05-12 10:24:19","price":11.585,"volume":4702}
{"time":"2009-05-12 10:24:27","price":11.585,"volume":2000}
{"time":"2009-05-12 10:24:39","price":11.58,"volume":3628}
{"time":"2009-05-12 10:24:39","price":11.58,"volume":622}
{"time":"2009-05-12 10:24:43","price":11.575,"volume":200}
{"time":"2009-05-12 10:24:47","price":11.58,"volume":5000}
{"time":"2009-05-12 10:24:47","price":11.58,"volume":10750}
{"time":"2009-05-12 10:26:37","price":11.58,"volume":16000}
{"time":"2009-05-12 10:26:44","price":11.58,"volume":950}
{"time":"2009-05-12 10:26:44","price":11.58,"volume":700}
{"time":"2009-05-12 10:26:44","price":11.58,"volume":8350}
{"time":"2009-05-12 10:26:55","price":11.585,"volume":3400}
{"time":"2009-05-12 10:27:12","price":11.58,"volume":3292}
{"time":"2009-05-12 10:28:32","price":11.575,"volume":600}
{"time":"2009-05-12 10:28:32","price":11.575,"volume":200}
{"time":"2009-05-12 10:28:32","price":11.58,"volume":1600}
{"time":"2009-05-12 10:28:53","price":11.585,"volume":2000}
{"time":"2009-05-12 10:28:53","price":11.585,"volume":3600}
{"time":"2009-05-12 10:28:53","price":11.585,"volume":4000}
{"time":"2009-05-12 10:28:53","price":11.585,"volume":4172}
{"time":"2009-05-12 10:28:53","price":11.585,"volume":16228}
{"time":"2009-05-12 10:29:21","price":11.58,"volume":4000}
{"time":"2009-05-12 10:29:23","price":11.58,"volume":1586}
{"time":"2009-05-12 10:29:28","price":11.58,"volume":3086}
{"time":"2009-05-12 10:29:28","price":11.575,"volume":914}
{"time":"2009-05-12 10:29:46","price":11.58,"volume":4218}
{"time":"2009-05-12 10:29:50","price":11.575,"volume":400}
{"time":"2009-05-12 10:31:11","price":11.58,"volume":2814}
{"time":"2009-05-12 10:31:21","price":11.575,"volume":4386}
{"time":"2009-05-12 10:31:22","price":11.575,"volume":870}
{"time":"2009-05-12 10:31:29","price":11.58,"volume":1752}
{"time":"2009-05-12 10:31:34","price":11.58,"volume":3098}
{"time":"2009-05-12 10:31:35","price":11.58,"volume":40}
{"time":"2009-05-12 10:31:36","price":11.58,"volume":1286}
{"time":"2009-05-12 10:31:43","price":11.585,"volume":20000}
{"time":"2009-05-12 10:31:43","price":11.585,"volume":670}
{"time":"2009-05-12 10:31:44","price":11.585,"volume":3330}
{"time":"2009-05-12 10:31:44","price":11.585,"volume":4000}
{"time":"2009-05-12 10:31:44","price":11.585,"volume":1974}
{"time":"2009-05-12 10:31:45","price":11.58,"volume":300}
{"time":"2009-05-12 10:31:49","price":11.585,"volume":2018}
{"time":"2009-05-12 10:31:49","price":11.585,"volume":334}
{"time":"2009-05-12 10:32:01","price":11.585,"volume":1040}
{"time":"2009-05-12 10:32:05","price":11.58,"volume":372}
{"time":"2009-05-12 10:32:05","price":11.575,"volume":28}
{"time":"2009-05-12 10:32:07","price":11.58,"volume":3132}
{"time":"2009-05-12 10:32:09","price":11.58,"volume":910}
{"time":"2009-05-12 10:32:09","price":11.575,"volume":90}
{"time":"2009-05-12 10:32:14","price":11.58,"volume":800}
{"time":"2009-05-12 10:32:34","price":11.575,"volume":2000}
{"time":"2009-05-12 10:32:34","price":11.57,"volume":400}
{"time":"2009-05-12 10:32:40","price":11.57,"volume":156}
{"time":"2009-05-12 10:32:48","price":11.57,"volume":146}
{"time":"2009-05-12 10:33:02","price":11.58,"volume":1244}
{"time":"2009-05-12 10:33:02","price":11.58,"volume":2756}
{"time":"2009-05-12 10:33:02","price":11.58,"volume":9110}
{"time":"2009-05-12 10:33:02","price":11.58,"volume":2000}
{"time":"2009-05-12 10:33:02","price":11.58,"volume":1422}
{"time":"2009-05-12 10:33:03","price":11.585,"volume":3792}
{"time":"2009-05-12 10:33:03","price":11.585,"volume":8750}
{"time":"2009-05-12 10:33:03","price":11.585,"volume":2464}
{"time":"2009-05-12 10:33:03","price":11.585,"volume":10000}
{"time":"2009-05-12 10:33:03","price":11.585,"volume":3000}
{"time":"2009-05-12 10:33:03","price":11.585,"volume":30000}
{"time":"2009-05-12 10:33:03","price":11.585,"volume":1786}
{"time":"2009-05-12 10:33:03","price":11.585,"volume":6032}
{"time":"2009-05-12 10:33:03","price":11.585,"volume":8196}
{"time":"2009-05-12 10:33:04","price":11.585,"volume":208}
{"time":"2009-05-12 10:33:04","price":11.585,"volume":986}
{"time":"2009-05-12 10:33:04","price":11.585,"volume":2800}
{"time":"2009-05-12 10:33:11","price":11.59,"volume":400}
{"time":"2009-05-12 10:33:28","price":11.585,"volume":2000}
{"time":"2009-05-12 10:33:28","price":11.585,"volume":400}
{"time":"2009-05-12 10:33:37","price":11.59,"volume":600}
{"time":"2009-05-12 10:34:08","price":11.585,"volume":19600}
{"time":"2009-05-12 10:34:08","price":11.585,"volume":4000}
{"time":"2009-05-12 10:34:08","price":11.585,"volume":1000}
{"time":"2009-05-12 10:34:08","price":11.585,"volume":1000}
{"time":"2009-05-12 10:34:08","price":11.585,"volume":6374}
{"time":"2009-05-12 10:34:19","price":11.585,"volume":16026}
{"time":"2009-05-12 10:34:19","price":11.585,"volume":3068}
{"time":"2009-05-12 10:34:19","price":11.585,"volume":2000}
{"time":"2009-05-12 10:34:34","price":11.585,"volume":5928}
{"time":"2009-05-12 10:34:44","price":11.585,"volume":2620}
{"time":"2009-05-12 10:34:45","price":11.585,"volume":1366}
{"time":"2009-05-12 10:35:04","price":11.585,"volume":86}
{"time":"2009-05-12 10:35:04","price":11.585,"volume":122}
{"time":"2009-05-12 10:35:22","price":11.585,"volume":1490}
{"time":"2009-05-12 10:35:22","price":11.585,"volume":510}
{"time":"2009-05-12 10:35:33","price":11.58,"volume":200}
{"time":"2009-05-12 10:35:33","price":11.58,"volume":1800}
{"time":"2009-05-12 10:35:48","price":11.585,"volume":152}
{"time":"2009-05-12 10:35:48","price":11.59,"volume":292}
{"time":"2009-05-12 10:35:48","price":11.59,"volume":356}
{"time":"2009-05-12 10:36:18","price":11.585,"volume":4000}
{"time":"2009-05-12 10:36:27","price":11.59,"volume":400}
{"time":"2009-05-12 10:37:21","price":11.58,"volume":3028}
{"time":"2009-05-12 10:37:21","price":11.58,"volume":4000}
{"time":"2009-05-12 10:37:21","price":11.58,"volume":4696}
{"time":"2009-05-12 10:37:21","price":11.58,"volume":400}
{"time":"2009-05-12 10:37:21","price":11.58,"volume":2000}
{"time":"2009-05-12 10:37:21","price":11.58,"volume":9254}
{"time":"2009-05-12 10:37:26","price":11.585,"volume":1000}
{"time":"2009-05-12 10:37:33","price":11.585,"volume":122}
{"time":"2009-05-12 10:37:42","price":11.585,"volume":3130}
{"time":"2009-05-12 10:37:47","price":11.58,"volume":1000}
{"time":"2009-05-12 10:37:47","price":11.58,"volume":1000}
{"time":"2009-05-12 10:37:47","price":11.58,"volume":434}
{"time":"2009-05-12 10:37:49","price":11.58,"volume":1566}
{"time":"2009-05-12 10:37:49","price":11.58,"volume":3804}
{"time":"2009-05-12 10:37:49","price":11.58,"volume":5350}
{"time":"2009-05-12 10:37:49","price":11.58,"volume":4000}
{"time":"2009-05-12 10:37:49","price":11.58,"volume":200}
{"time":"2009-05-12 10:37:49","price":11.58,"volume":202}
{"time":"2009-05-12 10:37:58","price":11.585,"volume":400}
{"time":"2009-05-12 10:38:00","price":11.58,"volume":400}
{"time":"2009-05-12 10:38:00","price":11.58,"volume":440}
{"time":"2009-05-12 10:38:01","price":11.585,"volume":400}
{"time":"2009-05-12 10:38:01","price":11.58,"volume":24032}
{"time":"2009-05-12 10:38:05","price":11.575,"volume":2000}
{"time":"2009-05-12 10:38:05","price":11.575,"volume":448}
{"time":"2009-05-12 10:38:07","price":11.58,"volume":400}
{"time":"2009-05-12 10:38:08","price":11.58,"volume":400}
{"time":"2009-05-12 10:38:10","price":11.58,"volume":200}
{"time":"2009-05-12 10:38:10","price":11.58,"volume":200}
{"time":"2009-05-12 10:38:12","price":11.58,"volume":400}
{"time":"2009-05-12 10:38:13","price":11.575,"volume":552}
{"time":"2009-05-12 10:38:13","price":11.575,"volume":6344}
{"time":"2009-05-12 10:38:13","price":11.575,"volume":358}
{"time":"2009-05-12 10:38:13","price":11.575,"volume":2746}
{"time":"2009-05-12 10:38:27","price":11.575,"volume":12962}
{"time":"2009-05-12 10:38:27","price":11.575,"volume":400}
{"time":"2009-05-12 10:38:27","price":11.575,"volume":400}
{"time":"2009-05-12 10:38:27","price":11.575,"volume":6344}
{"time":"2009-05-12 10:38:27","price":11.575,"volume":1710}
{"time":"2009-05-12 10:38:38","price":11.575,"volume":1100}
{"time":"2009-05-12 10:38:39","price":11.575,"volume":2404}
{"time":"2009-05-12 10:39:08","price":11.58,"volume":800}
{"time":"2009-05-12 10:39:38","price":11.58,"volume":400}
{"time":"2009-05-12 10:39:38","price":11.58,"volume":35618}
{"time":"2009-05-12 10:39:38","price":11.58,"volume":2400}
{"time":"2009-05-12 10:39:38","price":11.58,"volume":5708}
{"time":"2009-05-12 10:39:38","price":11.58,"volume":3748}
{"time":"2009-05-12 10:39:38","price":11.58,"volume":12156}
{"time":"2009-05-12 10:39:38","price":11.58,"volume":490}
{"time":"2009-05-12 10:39:38","price":11.58,"volume":656}
{"time":"2009-05-12 10:39:43","price":11.585,"volume":1000}
{"time":"2009-05-12 10:40:17","price":11.58,"volume":7400}
{"time":"2009-05-12 10:40:22","price":11.585,"volume":420}
{"time":"2009-05-12 10:40:24","price":11.585,"volume":2000}
{"time":"2009-05-12 10:40:31","price":11.585,"volume":76}
{"time":"2009-05-12 10:40:31","price":11.585,"volume":18}
{"time":"2009-05-12 10:41:06","price":11.585,"volume":4000}
{"time":"2009-05-12 10:41:09","price":11.59,"volume":60}
{"time":"2009-05-12 10:41:15","price":11.59,"volume":7874}
{"time":"2009-05-12 10:41:18","price":11.59,"volume":1310}
{"time":"2009-05-12 10:41:18","price":11.59,"volume":1376}
{"time":"2009-05-12 10:41:18","price":11.59,"volume":512}
{"time":"2009-05-12 10:41:18","price":11.59,"volume":1144}
{"time":"2009-05-12 10:41:18","price":11.59,"volume":200}
{"time":"2009-05-12 10:41:18","price":11.59,"volume":2100}
{"time":"2009-05-12 10:41:18","price":11.59,"volume":1700}
{"time":"2009-05-12 10:41:18","price":11.59,"volume":2300}
{"time":"2009-05-12 10:41:18","price":11.59,"volume":3900}
{"time":"2009-05-12 10:41:18","price":11.59,"volume":31000}
{"time":"2009-05-12 10:41:18","price":11.59,"volume":10000}
{"time":"2009-05-12 10:41:18","price":11.59,"volume":10000}
{"time":"2009-05-12 10:41:18","price":11.59,"volume":1000}
{"time":"2009-05-12 10:41:18","price":11.59,"volume":742}
{"time":"2009-05-12 10:41:18","price":11.59,"volume":2000}
{"time":"2009-05-12 10:41:18","price":11.59,"volume":720}
{"time":"2009-05-12 10:41:18","price":11.595,"volume":3160}
{"time":"2009-05-12 10:41:18","price":11.59,"volume":1422}
{"time":"2009-05-12 10:41:18","price":11.59,"volume":2462}
{"time":"2009-05-12 10:41:18","price":11.59,"volume":264}
{"time":"2009-05-12 10:41:21","price":11.595,"volume":2000}
{"time":"2009-05-12 10:41:24","price":11.59,"volume":1274}
{"time":"2009-05-12 10:41:25","price":11.6,"volume":7048}
{"time":"2009-05-12 10:41:29","price":11.595,"volume":2000}
{"time":"2009-05-12 10:42:02","price":11.59,"volume":25216}
{"time":"2009-05-12 10:42:02","price":11.59,"volume":2544}
{"time":"2009-05-12 10:42:02","price":11.59,"volume":5000}
{"time":"2009-05-12 10:42:20","price":11.59,"volume":400}
{"time":"2009-05-12 10:42:23","price":11.59,"volume":1122}
{"time":"2009-05-12 10:42:23","price":11.59,"volume":78}
{"time":"2009-05-12 10:42:23","price":11.59,"volume":1112}
{"time":"2009-05-12 10:42:46","price":11.59,"volume":5216}
{"time":"2009-05-12 10:42:46","price":11.59,"volume":400}
{"time":"2009-05-12 10:43:03","price":11.585,"volume":4000}
{"time":"2009-05-12 10:43:03","price":11.585,"volume":1000}
{"time":"2009-05-12 10:43:16","price":11.595,"volume":1040}
{"time":"2009-05-12 10:43:20","price":11.59,"volume":800}
{"time":"2009-05-12 10:43:40","price":11.585,"volume":9000}
{"time":"2009-05-12 10:43:40","price":11.585,"volume":2000}
{"time":"2009-05-12 10:43:40","price":11.585,"volume":3850}
{"time":"2009-05-12 10:43:40","price":11.585,"volume":1000}
{"time":"2009-05-12 10:43:40","price":11.585,"volume":8514}
{"time":"2009-05-12 10:43:40","price":11.585,"volume":3014}
{"time":"2009-05-12 10:43:40","price":11.585,"volume":8640}
{"time":"2009-05-12 10:43:40","price":11.585,"volume":2808}
{"time":"2009-05-12 10:43:41","price":11.585,"volume":28032}
{"time":"2009-05-12 10:43:41","price":11.585,"volume":1490}
{"time":"2009-05-12 10:43:42","price":11.585,"volume":20562}
{"time":"2009-05-12 10:43:45","price":11.585,"volume":10000}
{"time":"2009-05-12 10:43:47","price":11.585,"volume":1090}
{"time":"2009-05-12 10:43:47","price":11.585,"volume":2006}
{"time":"2009-05-12 10:43:49","price":11.585,"volume":3210}
{"time":"2009-05-12 10:43:51","price":11.59,"volume":1000}
{"time":"2009-05-12 10:43:58","price":11.585,"volume":1000}
{"time":"2009-05-12 10:44:16","price":11.585,"volume":600}
{"time":"2009-05-12 10:44:16","price":11.585,"volume":2000}
{"time":"2009-05-12 10:44:16","price":11.585,"volume":2528}
{"time":"2009-05-12 10:44:16","price":11.585,"volume":4674}
{"time":"2009-05-12 10:44:18","price":11.585,"volume":198}
{"time":"2009-05-12 10:45:20","price":11.585,"volume":10000}
{"time":"2009-05-12 10:45:20","price":11.585,"volume":3000}
{"time":"2009-05-12 10:45:20","price":11.585,"volume":2788}
{"time":"2009-05-12 10:45:20","price":11.585,"volume":1488}
{"time":"2009-05-12 10:45:23","price":11.58,"volume":4192}
{"time":"2009-05-12 10:45:24","price":11.58,"volume":2932}
{"time":"2009-05-12 10:45:24","price":11.58,"volume":2174}
{"time":"2009-05-12 10:45:24","price":11.58,"volume":10000}
{"time":"2009-05-12 10:45:26","price":11.575,"volume":2840}
{"time":"2009-05-12 10:45:26","price":11.575,"volume":2000}
{"time":"2009-05-12 10:45:26","price":11.575,"volume":5000}
{"time":"2009-05-12 10:45:26","price":11.575,"volume":2854}
{"time":"2009-05-12 10:45:28","price":11.575,"volume":6344}
{"time":"2009-05-12 10:45:28","price":11.575,"volume":2000}
{"time":"2009-05-12 10:45:29","price":11.575,"volume":4624}
{"time":"2009-05-12 10:45:29","price":11.575,"volume":888}
{"time":"2009-05-12 10:45:44","price":11.58,"volume":40}
{"time":"2009-05-12 10:45:59","price":11.58,"volume":2438}
{"time":"2009-05-12 10:45:59","price":11.58,"volume":3994}
{"time":"2009-05-12 10:45:59","price":11.58,"volume":3568}
{"time":"2009-05-12 10:45:59","price":11.58,"volume":4214}
{"time":"2009-05-12 10:46:05","price":11.58,"volume":30912}
{"time":"2009-05-12 10:46:09","price":11.58,"volume":2532}
{"time":"2009-05-12 10:46:09","price":11.58,"volume":958}
{"time":"2009-05-12 10:46:09","price":11.58,"volume":2958}
{"time":"2009-05-12 10:46:12","price":11.585,"volume":2000}
{"time":"2009-05-12 10:46:12","price":11.585,"volume":800}
{"time":"2009-05-12 10:46:15","price":11.58,"volume":2124}
{"time":"2009-05-12 10:46:15","price":11.58,"volume":1428}
{"time":"2009-05-12 10:46:26","price":11.58,"volume":600}
{"time":"2009-05-12 10:46:27","price":11.575,"volume":7000}
{"time":"2009-05-12 10:46:29","price":11.58,"volume":278}
{"time":"2009-05-12 10:46:48","price":11.58,"volume":200}
{"time":"2009-05-12 10:47:31","price":11.58,"volume":2510}
{"time":"2009-05-12 10:47:31","price":11.58,"volume":11562}
{"time":"2009-05-12 10:47:31","price":11.58,"volume":2678}
{"time":"2009-05-12 10:47:32","price":11.58,"volume":10000}
{"time":"2009-05-12 10:47:33","price":11.58,"volume":9766}
{"time":"2009-05-12 10:47:35","price":11.58,"volume":2972}
{"time":"2009-05-12 10:47:35","price":11.58,"volume":982}
{"time":"2009-05-12 10:47:35","price":11.58,"volume":1754}
{"time":"2009-05-12 10:47:50","price":11.585,"volume":8594}
{"time":"2009-05-12 10:47:50","price":11.585,"volume":2800}
{"time":"2009-05-12 10:47:55","price":11.585,"volume":898}
{"time":"2009-05-12 10:47:56","price":11.585,"volume":4256}
{"time":"2009-05-12 10:47:56","price":11.585,"volume":3130}
{"time":"2009-05-12 10:47:56","price":11.585,"volume":2614}
{"time":"2009-05-12 10:48:07","price":11.585,"volume":1446}
{"time":"2009-05-12 10:49:07","price":11.585,"volume":42}
{"time":"2009-05-12 10:49:07","price":11.585,"volume":2000}
{"time":"2009-05-12 10:49:07","price":11.585,"volume":5000}
{"time":"2009-05-12 10:49:07","price":11.585,"volume":1000}
{"time":"2009-05-12 10:49:18","price":11.59,"volume":200}
{"time":"2009-05-12 10:49:37","price":11.585,"volume":2756}
{"time":"2009-05-12 10:49:37","price":11.585,"volume":844}
{"time":"2009-05-12 10:49:37","price":11.585,"volume":3600}
{"time":"2009-05-12 10:49:37","price":11.585,"volume":270}
{"time":"2009-05-12 10:50:03","price":11.58,"volume":2500}
{"time":"2009-05-12 10:50:03","price":11.58,"volume":3600}
{"time":"2009-05-12 10:50:03","price":11.58,"volume":3600}
{"time":"2009-05-12 10:50:03","price":11.58,"volume":3054}
{"time":"2009-05-12 10:50:03","price":11.58,"volume":2000}
{"time":"2009-05-12 10:50:03","price":11.58,"volume":7600}
{"time":"2009-05-12 10:50:03","price":11.575,"volume":3000}
{"time":"2009-05-12 10:50:03","price":11.575,"volume":34646}
{"time":"2009-05-12 10:50:08","price":11.575,"volume":168}
{"time":"2009-05-12 10:50:25","price":11.575,"volume":1962}
{"time":"2009-05-12 10:50:25","price":11.575,"volume":3038}
{"time":"2009-05-12 10:50:39","price":11.575,"volume":1652}
{"time":"2009-05-12 10:50:39","price":11.575,"volume":2616}
{"time":"2009-05-12 10:50:39","price":11.575,"volume":2000}
{"time":"2009-05-12 10:50:42","price":11.575,"volume":1066}
{"time":"2009-05-12 10:50:42","price":11.575,"volume":1868}
{"time":"2009-05-12 10:50:42","price":11.575,"volume":1482}
{"time":"2009-05-12 10:50:48","price":11.58,"volume":4398}
{"time":"2009-05-12 10:50:48","price":11.58,"volume":2000}
{"time":"2009-05-12 10:50:48","price":11.58,"volume":1000}
{"time":"2009-05-12 10:50:49","price":11.58,"volume":3512}
{"time":"2009-05-12 10:50:49","price":11.58,"volume":96}
{"time":"2009-05-12 10:50:49","price":11.58,"volume":18}
{"time":"2009-05-12 10:50:53","price":11.58,"volume":2}
{"time":"2009-05-12 10:50:53","price":11.585,"volume":506}
{"time":"2009-05-12 10:51:19","price":11.585,"volume":2090}
{"time":"2009-05-12 10:51:42","price":11.585,"volume":8300}
{"time":"2009-05-12 10:51:46","price":11.585,"volume":200}
{"time":"2009-05-12 10:51:49","price":11.58,"volume":120}
{"time":"2009-05-12 10:51:49","price":11.58,"volume":1080}
{"time":"2009-05-12 10:52:01","price":11.58,"volume":2920}
{"time":"2009-05-12 10:52:01","price":11.58,"volume":4650}
{"time":"2009-05-12 10:52:07","price":11.58,"volume":1150}
{"time":"2009-05-12 10:52:08","price":11.585,"volume":200}
{"time":"2009-05-12 10:52:31","price":11.575,"volume":8518}
{"time":"2009-05-12 10:52:31","price":11.575,"volume":2000}
{"time":"2009-05-12 10:52:31","price":11.575,"volume":1000}
{"time":"2009-05-12 10:52:31","price":11.575,"volume":1060}
{"time":"2009-05-12 10:52:31","price":11.575,"volume":7600}
{"time":"2009-05-12 10:52:31","price":11.575,"volume":2910}
{"time":"2009-05-12 10:52:31","price":11.57,"volume":800}
{"time":"2009-05-12 10:52:43","price":11.575,"volume":1000}
{"time":"2009-05-12 10:52:44","price":11.575,"volume":7720}
{"time":"2009-05-12 10:52:44","price":11.575,"volume":2000}
{"time":"2009-05-12 10:53:00","price":11.575,"volume":280}
{"time":"2009-05-12 10:53:10","price":11.575,"volume":280}
{"time":"2009-05-12 10:53:10","price":11.575,"volume":4176}
{"time":"2009-05-12 10:53:22","price":11.575,"volume":3244}
{"time":"2009-05-12 10:53:36","price":11.575,"volume":548}
{"time":"2009-05-12 10:53:36","price":11.575,"volume":600}
{"time":"2009-05-12 10:53:36","price":11.575,"volume":338}
{"time":"2009-05-12 10:53:38","price":11.575,"volume":6380}
{"time":"2009-05-12 10:53:38","price":11.575,"volume":1400}
{"time":"2009-05-12 10:53:38","price":11.575,"volume":2200}
{"time":"2009-05-12 10:53:38","price":11.575,"volume":600}
{"time":"2009-05-12 10:54:04","price":11.575,"volume":4472}
{"time":"2009-05-12 10:54:08","price":11.58,"volume":494}
{"time":"2009-05-12 10:54:16","price":11.58,"volume":2506}
{"time":"2009-05-12 10:54:16","price":11.58,"volume":2516}
{"time":"2009-05-12 10:54:21","price":11.58,"volume":9836}
{"time":"2009-05-12 10:54:21","price":11.58,"volume":5318}
{"time":"2009-05-12 10:54:21","price":11.58,"volume":964}
{"time":"2009-05-12 10:54:21","price":11.58,"volume":1408}
{"time":"2009-05-12 10:54:22","price":11.58,"volume":1768}
{"time":"2009-05-12 10:54:22","price":11.58,"volume":342}
{"time":"2009-05-12 10:54:24","price":11.58,"volume":6500}
{"time":"2009-05-12 10:54:24","price":11.58,"volume":16}
{"time":"2009-05-12 10:54:24","price":11.58,"volume":1650}
{"time":"2009-05-12 10:54:24","price":11.58,"volume":350}
{"time":"2009-05-12 10:54:24","price":11.58,"volume":118}
{"time":"2009-05-12 10:54:24","price":11.58,"volume":4400}
{"time":"2009-05-12 10:54:24","price":11.58,"volume":3852}
{"time":"2009-05-12 10:54:24","price":11.58,"volume":3320}
{"time":"2009-05-12 10:54:26","price":11.58,"volume":60}
{"time":"2009-05-12 10:54:26","price":11.58,"volume":474}
{"time":"2009-05-12 10:54:26","price":11.58,"volume":4278}
{"time":"2009-05-12 10:54:27","price":11.58,"volume":528}
{"time":"2009-05-12 10:54:29","price":11.585,"volume":494}
{"time":"2009-05-12 10:54:34","price":11.585,"volume":4000}
{"time":"2009-05-12 10:54:36","price":11.585,"volume":3418}
{"time":"2009-05-12 10:54:48","price":11.59,"volume":282}
{"time":"2009-05-12 10:54:58","price":11.59,"volume":400}
{"time":"2009-05-12 10:55:08","price":11.585,"volume":1214}
{"time":"2009-05-12 10:55:08","price":11.585,"volume":8786}
{"time":"2009-05-12 10:55:09","price":11.585,"volume":10000}
{"time":"2009-05-12 10:55:09","price":11.585,"volume":12374}
{"time":"2009-05-12 10:55:21","price":11.585,"volume":1000}
{"time":"2009-05-12 10:55:22","price":11.585,"volume":554}
{"time":"2009-05-12 10:55:22","price":11.585,"volume":554}
{"time":"2009-05-12 10:55:23","price":11.585,"volume":554}
{"time":"2009-05-12 10:55:36","price":11.585,"volume":1826}
{"time":"2009-05-12 10:55:36","price":11.585,"volume":3122}
{"time":"2009-05-12 10:55:36","price":11.585,"volume":2000}
{"time":"2009-05-12 10:55:38","price":11.58,"volume":4000}
{"time":"2009-05-12 10:55:38","price":11.58,"volume":1464}
{"time":"2009-05-12 10:55:38","price":11.58,"volume":2256}
{"time":"2009-05-12 10:56:20","price":11.585,"volume":7252}
{"time":"2009-05-12 10:56:39","price":11.58,"volume":7744}
{"time":"2009-05-12 10:56:39","price":11.58,"volume":2000}
{"time":"2009-05-12 10:56:39","price":11.58,"volume":1000}
{"time":"2009-05-12 10:56:39","price":11.58,"volume":4000}
{"time":"2009-05-12 10:56:39","price":11.58,"volume":5896}
{"time":"2009-05-12 10:56:39","price":11.58,"volume":5692}
{"time":"2009-05-12 10:56:50","price":11.585,"volume":2000}
{"time":"2009-05-12 10:56:51","price":11.585,"volume":8550}
{"time":"2009-05-12 10:57:37","price":11.585,"volume":5692}
{"time":"2009-05-12 10:57:52","price":11.58,"volume":2950}
{"time":"2009-05-12 10:57:52","price":11.58,"volume":2000}
{"time":"2009-05-12 10:57:52","price":11.58,"volume":3800}
{"time":"2009-05-12 10:57:52","price":11.58,"volume":1000}
{"time":"2009-05-12 10:57:52","price":11.58,"volume":250}
{"time":"2009-05-12 10:58:07","price":11.58,"volume":1500}
{"time":"2009-05-12 10:58:22","price":11.58,"volume":250}
{"time":"2009-05-12 10:58:22","price":11.58,"volume":1750}
{"time":"2009-05-12 10:58:22","price":11.58,"volume":7290}
{"time":"2009-05-12 10:58:22","price":11.58,"volume":50}
{"time":"2009-05-12 10:58:22","price":11.58,"volume":660}
{"time":"2009-05-12 10:58:27","price":11.58,"volume":400}
{"time":"2009-05-12 10:58:29","price":11.58,"volume":4176}
{"time":"2009-05-12 10:58:30","price":11.58,"volume":924}
{"time":"2009-05-12 10:58:32","price":11.58,"volume":4900}
{"time":"2009-05-12 10:58:33","price":11.575,"volume":528}
{"time":"2009-05-12 10:58:33","price":11.575,"volume":30000}
{"time":"2009-05-12 10:58:33","price":11.575,"volume":10000}
{"time":"2009-05-12 10:58:33","price":11.575,"volume":9472}
{"time":"2009-05-12 10:58:36","price":11.575,"volume":4176}
{"time":"2009-05-12 10:58:44","price":11.575,"volume":840}
{"time":"2009-05-12 10:58:47","price":11.57,"volume":2500}
{"time":"2009-05-12 10:58:47","price":11.57,"volume":1100}
{"time":"2009-05-12 10:58:47","price":11.57,"volume":2080}
{"time":"2009-05-12 10:58:47","price":11.57,"volume":5000}
{"time":"2009-05-12 10:58:47","price":11.57,"volume":3050}
{"time":"2009-05-12 10:58:47","price":11.57,"volume":270}
{"time":"2009-05-12 10:58:48","price":11.57,"volume":930}
{"time":"2009-05-12 10:58:48","price":11.57,"volume":200}
{"time":"2009-05-12 10:58:48","price":11.57,"volume":440}
{"time":"2009-05-12 10:59:20","price":11.57,"volume":1654}
{"time":"2009-05-12 11:00:04","price":11.57,"volume":5504}
{"time":"2009-05-12 11:00:04","price":11.57,"volume":2000}
{"time":"2009-05-12 11:00:04","price":11.57,"volume":7720}
{"time":"2009-05-12 11:00:04","price":11.57,"volume":470}
{"time":"2009-05-12 11:00:04","price":11.57,"volume":5690}
{"time":"2009-05-12 11:00:04","price":11.57,"volume":2000}
{"time":"2009-05-12 11:00:07","price":11.57,"volume":5986}
{"time":"2009-05-12 11:00:07","price":11.57,"volume":12656}
{"time":"2009-05-12 11:00:10","price":11.57,"volume":3550}
{"time":"2009-05-12 11:00:12","price":11.57,"volume":668}
{"time":"2009-05-12 11:00:12","price":11.57,"volume":1602}
{"time":"2009-05-12 11:00:12","price":11.575,"volume":3730}
{"time":"2009-05-12 11:00:21","price":11.575,"volume":436}
{"time":"2009-05-12 11:00:39","price":11.575,"volume":45834}
{"time":"2009-05-12 11:00:39","price":11.575,"volume":1776}
{"time":"2009-05-12 11:00:39","price":11.575,"volume":3000}
{"time":"2009-05-12 11:00:39","price":11.575,"volume":3424}
{"time":"2009-05-12 11:00:39","price":11.575,"volume":3800}
{"time":"2009-05-12 11:00:39","price":11.575,"volume":4920}
{"time":"2009-05-12 11:00:40","price":11.575,"volume":7994}
{"time":"2009-05-12 11:00:42","price":11.575,"volume":20}
{"time":"2009-05-12 11:00:43","price":11.58,"volume":494}
{"time":"2009-05-12 11:00:47","price":11.575,"volume":24286}
{"time":"2009-05-12 11:00:51","price":11.58,"volume":400}
{"time":"2009-05-12 11:01:05","price":11.57,"volume":10000}
{"time":"2009-05-12 11:01:05","price":11.57,"volume":800}
{"time":"2009-05-12 11:01:05","price":11.57,"volume":5000}
{"time":"2009-05-12 11:01:05","price":11.57,"volume":9798}
{"time":"2009-05-12 11:01:59","price":11.575,"volume":7720}
{"time":"2009-05-12 11:01:59","price":11.575,"volume":8158}
{"time":"2009-05-12 11:01:59","price":11.575,"volume":13268}
{"time":"2009-05-12 11:02:03","price":11.58,"volume":494}
{"time":"2009-05-12 11:02:18","price":11.575,"volume":3600}
{"time":"2009-05-12 11:03:18","price":11.575,"volume":6400}
{"time":"2009-05-12 11:03:18","price":11.575,"volume":2000}
{"time":"2009-05-12 11:03:18","price":11.575,"volume":4000}
{"time":"2009-05-12 11:03:18","price":11.575,"volume":3044}
{"time":"2009-05-12 11:03:59","price":11.575,"volume":3940}
{"time":"2009-05-12 11:04:05","price":11.58,"volume":284}
{"time":"2009-05-12 11:04:30","price":11.58,"volume":756}
{"time":"2009-05-12 11:04:35","price":11.58,"volume":960}
{"time":"2009-05-12 11:04:35","price":11.58,"volume":6894}
{"time":"2009-05-12 11:04:35","price":11.58,"volume":13930}
{"time":"2009-05-12 11:04:35","price":11.58,"volume":1000}
{"time":"2009-05-12 11:04:35","price":11.58,"volume":7720}
{"time":"2009-05-12 11:04:35","price":11.58,"volume":2824}
{"time":"2009-05-12 11:04:35","price":11.58,"volume":570}
{"time":"2009-05-12 11:04:35","price":11.58,"volume":438}
{"time":"2009-05-12 11:04:35","price":11.58,"volume":764}
{"time":"2009-05-12 11:04:39","price":11.59,"volume":200}
{"time":"2009-05-12 11:04:39","price":11.585,"volume":200}
{"time":"2009-05-12 11:04:43","price":11.59,"volume":1156}
{"time":"2009-05-12 11:04:43","price":11.59,"volume":1000}
{"time":"2009-05-12 11:04:43","price":11.59,"volume":292}
{"time":"2009-05-12 11:04:43","price":11.59,"volume":1200}
{"time":"2009-05-12 11:04:43","price":11.59,"volume":600}
{"time":"2009-05-12 11:04:43","price":11.59,"volume":104}
{"time":"2009-05-12 11:04:44","price":11.585,"volume":2874}
{"time":"2009-05-12 11:04:44","price":11.585,"volume":2000}
{"time":"2009-05-12 11:04:44","price":11.585,"volume":11594}
{"time":"2009-05-12 11:04:44","price":11.585,"volume":1410}
{"time":"2009-05-12 11:04:48","price":11.585,"volume":2122}
{"time":"2009-05-12 11:04:54","price":11.59,"volume":7458}
{"time":"2009-05-12 11:04:54","price":11.59,"volume":600}
{"time":"2009-05-12 11:04:54","price":11.59,"volume":2580}
{"time":"2009-05-12 11:04:54","price":11.59,"volume":94}
{"time":"2009-05-12 11:04:56","price":11.59,"volume":1378}
{"time":"2009-05-12 11:05:01","price":11.59,"volume":7890}
{"time":"2009-05-12 11:05:01","price":11.59,"volume":2188}
{"time":"2009-05-12 11:05:01","price":11.59,"volume":200}
{"time":"2009-05-12 11:05:14","price":11.585,"volume":400}
{"time":"2009-05-12 11:05:14","price":11.585,"volume":1600}
{"time":"2009-05-12 11:05:14","price":11.585,"volume":1286}
{"time":"2009-05-12 11:06:09","price":11.585,"volume":3074}
{"time":"2009-05-12 11:06:28","price":11.585,"volume":20000}
{"time":"2009-05-12 11:06:28","price":11.585,"volume":2000}
{"time":"2009-05-12 11:06:28","price":11.585,"volume":3874}
{"time":"2009-05-12 11:06:35","price":11.59,"volume":9722}
{"time":"2009-05-12 11:06:35","price":11.59,"volume":2000}
{"time":"2009-05-12 11:06:35","price":11.59,"volume":4000}
{"time":"2009-05-12 11:06:35","price":11.59,"volume":14278}
{"time":"2009-05-12 11:06:58","price":11.59,"volume":400}
{"time":"2009-05-12 11:07:12","price":11.59,"volume":1322}
{"time":"2009-05-12 11:07:12","price":11.59,"volume":1562}
{"time":"2009-05-12 11:07:12","price":11.59,"volume":218}
{"time":"2009-05-12 11:07:12","price":11.59,"volume":3068}
{"time":"2009-05-12 11:07:12","price":11.59,"volume":2000}
{"time":"2009-05-12 11:07:12","price":11.59,"volume":2500}
{"time":"2009-05-12 11:07:12","price":11.59,"volume":7720}
{"time":"2009-05-12 11:07:12","price":11.59,"volume":3444}
{"time":"2009-05-12 11:07:25","price":11.59,"volume":1052}
{"time":"2009-05-12 11:07:25","price":11.59,"volume":1748}
{"time":"2009-05-12 11:07:34","price":11.585,"volume":520}
{"time":"2009-05-12 11:07:49","price":11.59,"volume":2674}
{"time":"2009-05-12 11:07:50","price":11.59,"volume":14120}
{"time":"2009-05-12 11:07:50","price":11.59,"volume":3206}
{"time":"2009-05-12 11:07:50","price":11.59,"volume":1820}
{"time":"2009-05-12 11:07:56","price":11.59,"volume":618}
{"time":"2009-05-12 11:07:56","price":11.59,"volume":2174}
{"time":"2009-05-12 11:08:25","price":11.59,"volume":392}
{"time":"2009-05-12 11:08:25","price":11.59,"volume":2200}
{"time":"2009-05-12 11:08:25","price":11.595,"volume":7408}
{"time":"2009-05-12 11:08:25","price":11.59,"volume":516}
{"time":"2009-05-12 11:08:45","price":11.59,"volume":1600}
{"time":"2009-05-12 11:08:45","price":11.59,"volume":80}
{"time":"2009-05-12 11:08:52","price":11.585,"volume":800}
{"time":"2009-05-12 11:08:53","price":11.59,"volume":1800}
{"time":"2009-05-12 11:08:55","price":11.59,"volume":1200}
{"time":"2009-05-12 11:09:23","price":11.595,"volume":2592}
{"time":"2009-05-12 11:09:23","price":11.595,"volume":4000}
{"time":"2009-05-12 11:09:23","price":11.595,"volume":15600}
{"time":"2009-05-12 11:09:23","price":11.595,"volume":3000}
{"time":"2009-05-12 11:09:23","price":11.595,"volume":134092}
{"time":"2009-05-12 11:09:23","price":11.595,"volume":3000}
{"time":"2009-05-12 11:09:23","price":11.595,"volume":3032}
{"time":"2009-05-12 11:09:23","price":11.595,"volume":42}
{"time":"2009-05-12 11:09:23","price":11.595,"volume":1130}
{"time":"2009-05-12 11:09:23","price":11.595,"volume":4168}
{"time":"2009-05-12 11:09:23","price":11.595,"volume":35832}
{"time":"2009-05-12 11:09:27","price":11.595,"volume":7428}
{"time":"2009-05-12 11:09:27","price":11.595,"volume":15502}
{"time":"2009-05-12 11:09:27","price":11.595,"volume":4168}
{"time":"2009-05-12 11:09:27","price":11.595,"volume":330}
{"time":"2009-05-12 11:09:27","price":11.595,"volume":7634}
{"time":"2009-05-12 11:09:27","price":11.6,"volume":100}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":20000}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":6000}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":12120}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":1724}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":15000}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":15524}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":2500}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":4000}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":3918}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":1800}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":1200}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":1460}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":666}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":1470}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":444}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":43590}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":4486}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":4000}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":4000}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":2572}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":8576}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":282}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":2288}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":2548}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":3000}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":4000}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":19762}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":4000}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":13070}
{"time":"2009-05-12 11:09:37","price":11.6,"volume":3090}
{"time":"2009-05-12 11:09:39","price":11.6,"volume":10000}
{"time":"2009-05-12 11:09:47","price":11.6,"volume":30000}
{"time":"2009-05-12 11:09:48","price":11.6,"volume":30000}
{"time":"2009-05-12 11:09:48","price":11.6,"volume":19428}
{"time":"2009-05-12 11:09:48","price":11.6,"volume":3096}
{"time":"2009-05-12 11:09:48","price":11.6,"volume":3096}
{"time":"2009-05-12 11:09:48","price":11.6,"volume":4380}
{"time":"2009-05-12 11:09:48","price":11.6,"volume":10000}
{"time":"2009-05-12 11:09:51","price":11.595,"volume":2964}
{"time":"2009-05-12 11:09:52","price":11.595,"volume":4000}
{"time":"2009-05-12 11:09:52","price":11.595,"volume":2906}
{"time":"2009-05-12 11:09:57","price":11.595,"volume":2148}
{"time":"2009-05-12 11:10:00","price":11.595,"volume":3000}
{"time":"2009-05-12 11:10:00","price":11.595,"volume":3096}
{"time":"2009-05-12 11:10:00","price":11.595,"volume":1886}
{"time":"2009-05-12 11:10:00","price":11.595,"volume":1060}
{"time":"2009-05-12 11:10:04","price":11.595,"volume":8940}
{"time":"2009-05-12 11:10:04","price":11.595,"volume":20000}
{"time":"2009-05-12 11:10:07","price":11.595,"volume":20000}
{"time":"2009-05-12 11:10:07","price":11.595,"volume":29344}
{"time":"2009-05-12 11:10:09","price":11.59,"volume":1286}
{"time":"2009-05-12 11:10:09","price":11.59,"volume":5000}
{"time":"2009-05-12 11:10:21","price":11.59,"volume":7720}
{"time":"2009-05-12 11:10:21","price":11.59,"volume":22280}
{"time":"2009-05-12 11:11:10","price":11.59,"volume":450}
{"time":"2009-05-12 11:11:10","price":11.59,"volume":550}
{"time":"2009-05-12 11:11:17","price":11.585,"volume":200}
{"time":"2009-05-12 11:11:18","price":11.59,"volume":14110}
{"time":"2009-05-12 11:11:18","price":11.59,"volume":2000}
{"time":"2009-05-12 11:11:21","price":11.595,"volume":650}
{"time":"2009-05-12 11:11:40","price":11.59,"volume":14800}
{"time":"2009-05-12 11:11:45","price":11.595,"volume":1400}
{"time":"2009-05-12 11:12:15","price":11.59,"volume":198}
{"time":"2009-05-12 11:12:20","price":11.59,"volume":9002}
{"time":"2009-05-12 11:12:20","price":11.59,"volume":998}
{"time":"2009-05-12 11:12:20","price":11.59,"volume":860}
{"time":"2009-05-12 11:12:24","price":11.59,"volume":23140}
{"time":"2009-05-12 11:12:24","price":11.59,"volume":2764}
{"time":"2009-05-12 11:13:06","price":11.59,"volume":4200}
{"time":"2009-05-12 11:14:51","price":11.59,"volume":100}
{"time":"2009-05-12 11:14:51","price":11.59,"volume":630}
{"time":"2009-05-12 11:15:25","price":11.59,"volume":250}
{"time":"2009-05-12 11:15:41","price":11.59,"volume":3560}
{"time":"2009-05-12 11:15:54","price":11.585,"volume":200}
{"time":"2009-05-12 11:15:54","price":11.585,"volume":7862}
{"time":"2009-05-12 11:16:05","price":11.59,"volume":10000}
{"time":"2009-05-12 11:16:16","price":11.59,"volume":2936}
{"time":"2009-05-12 11:16:16","price":11.59,"volume":73572}
{"time":"2009-05-12 11:16:16","price":11.59,"volume":7938}
{"time":"2009-05-12 11:16:16","price":11.59,"volume":3000}
{"time":"2009-05-12 11:16:16","price":11.59,"volume":7954}
{"time":"2009-05-12 11:16:16","price":11.59,"volume":240}
{"time":"2009-05-12 11:16:16","price":11.59,"volume":10000}
{"time":"2009-05-12 11:16:16","price":11.59,"volume":1000}
{"time":"2009-05-12 11:16:16","price":11.59,"volume":7720}
{"time":"2009-05-12 11:16:16","price":11.59,"volume":296}
{"time":"2009-05-12 11:16:16","price":11.59,"volume":13280}
{"time":"2009-05-12 11:16:16","price":11.59,"volume":4572}
{"time":"2009-05-12 11:16:18","price":11.585,"volume":1938}
{"time":"2009-05-12 11:16:18","price":11.585,"volume":1282}
{"time":"2009-05-12 11:16:18","price":11.585,"volume":780}
{"time":"2009-05-12 11:16:19","price":11.59,"volume":10000}
{"time":"2009-05-12 11:16:19","price":11.59,"volume":7262}
{"time":"2009-05-12 11:16:19","price":11.59,"volume":216}
{"time":"2009-05-12 11:16:21","price":11.59,"volume":6194}
{"time":"2009-05-12 11:16:21","price":11.59,"volume":2624}
{"time":"2009-05-12 11:16:21","price":11.59,"volume":1182}
{"time":"2009-05-12 11:16:21","price":11.59,"volume":212}
{"time":"2009-05-12 11:16:21","price":11.59,"volume":2474}
{"time":"2009-05-12 11:16:21","price":11.59,"volume":2954}
{"time":"2009-05-12 11:16:23","price":11.595,"volume":2500}
{"time":"2009-05-12 11:16:23","price":11.595,"volume":1438}
{"time":"2009-05-12 11:16:27","price":11.6,"volume":5000}
{"time":"2009-05-12 11:17:17","price":11.59,"volume":4000}
{"time":"2009-05-12 11:17:17","price":11.59,"volume":3672}
{"time":"2009-05-12 11:17:17","price":11.59,"volume":2000}
{"time":"2009-05-12 11:17:17","price":11.59,"volume":1000}
{"time":"2009-05-12 11:17:17","price":11.59,"volume":5000}
{"time":"2009-05-12 11:17:17","price":11.59,"volume":2808}
{"time":"2009-05-12 11:17:17","price":11.59,"volume":31520}
{"time":"2009-05-12 11:17:17","price":11.595,"volume":3000}
{"time":"2009-05-12 11:17:39","price":11.595,"volume":692}
{"time":"2009-05-12 11:17:52","price":11.59,"volume":51856}
{"time":"2009-05-12 11:17:52","price":11.59,"volume":3000}
{"time":"2009-05-12 11:17:52","price":11.59,"volume":4000}
{"time":"2009-05-12 11:17:52","price":11.59,"volume":7764}
{"time":"2009-05-12 11:17:52","price":11.59,"volume":4000}
{"time":"2009-05-12 11:17:52","price":11.59,"volume":4000}
{"time":"2009-05-12 11:18:34","price":11.585,"volume":1060}
{"time":"2009-05-12 11:18:42","price":11.585,"volume":40}
{"time":"2009-05-12 11:18:51","price":11.585,"volume":118}
{"time":"2009-05-12 11:18:53","price":11.59,"volume":800}
{"time":"2009-05-12 11:18:53","price":11.59,"volume":9200}
{"time":"2009-05-12 11:19:08","price":11.585,"volume":4842}
{"time":"2009-05-12 11:19:38","price":11.59,"volume":914}
{"time":"2009-05-12 11:19:38","price":11.59,"volume":904}
{"time":"2009-05-12 11:20:09","price":11.59,"volume":2496}
{"time":"2009-05-12 11:20:09","price":11.59,"volume":7504}
{"time":"2009-05-12 11:20:13","price":11.59,"volume":7720}
{"time":"2009-05-12 11:20:13","price":11.59,"volume":4058}
{"time":"2009-05-12 11:20:13","price":11.59,"volume":3000}
{"time":"2009-05-12 11:20:13","price":11.59,"volume":586}
{"time":"2009-05-12 11:20:13","price":11.59,"volume":3538}
{"time":"2009-05-12 11:20:13","price":11.59,"volume":1400}
{"time":"2009-05-12 11:20:14","price":11.59,"volume":172}
{"time":"2009-05-12 11:20:16","price":11.59,"volume":400}
{"time":"2009-05-12 11:20:16","price":11.59,"volume":7932}
{"time":"2009-05-12 11:20:50","price":11.59,"volume":1140}
{"time":"2009-05-12 11:20:57","price":11.59,"volume":740}
{"time":"2009-05-12 11:21:00","price":11.59,"volume":2000}
{"time":"2009-05-12 11:21:26","price":11.59,"volume":1060}
{"time":"2009-05-12 11:22:19","price":11.59,"volume":800}
{"time":"2009-05-12 11:22:46","price":11.59,"volume":600}
{"time":"2009-05-12 11:22:54","price":11.585,"volume":1700}
{"time":"2009-05-12 11:23:09","price":11.58,"volume":10000}
{"time":"2009-05-12 11:23:09","price":11.58,"volume":400}
{"time":"2009-05-12 11:23:09","price":11.58,"volume":2500}
{"time":"2009-05-12 11:23:09","price":11.58,"volume":200}
{"time":"2009-05-12 11:23:09","price":11.58,"volume":30}
{"time":"2009-05-12 11:23:09","price":11.58,"volume":360}
{"time":"2009-05-12 11:23:10","price":11.58,"volume":6510}
{"time":"2009-05-12 11:23:10","price":11.58,"volume":800}
{"time":"2009-05-12 11:23:10","price":11.58,"volume":756}
{"time":"2009-05-12 11:23:10","price":11.58,"volume":11934}
{"time":"2009-05-12 11:23:10","price":11.58,"volume":14884}
{"time":"2009-05-12 11:23:28","price":11.585,"volume":800}
{"time":"2009-05-12 11:23:32","price":11.585,"volume":1000}
{"time":"2009-05-12 11:23:34","price":11.585,"volume":7720}
{"time":"2009-05-12 11:23:37","price":11.59,"volume":520}
{"time":"2009-05-12 11:24:51","price":11.59,"volume":216}
{"time":"2009-05-12 11:24:51","price":11.59,"volume":2632}
{"time":"2009-05-12 11:24:51","price":11.59,"volume":2342}
{"time":"2009-05-12 11:24:52","price":11.59,"volume":7916}
{"time":"2009-05-12 11:24:52","price":11.59,"volume":4170}
{"time":"2009-05-12 11:24:53","price":11.59,"volume":2940}
{"time":"2009-05-12 11:24:53","price":11.59,"volume":294}
{"time":"2009-05-12 11:25:13","price":11.59,"volume":3706}
{"time":"2009-05-12 11:25:13","price":11.59,"volume":590}
{"time":"2009-05-12 11:25:13","price":11.59,"volume":10000}
{"time":"2009-05-12 11:25:13","price":11.59,"volume":7720}
{"time":"2009-05-12 11:25:13","price":11.59,"volume":2000}
{"time":"2009-05-12 11:25:13","price":11.59,"volume":256}
{"time":"2009-05-12 11:25:40","price":11.59,"volume":25728}
{"time":"2009-05-12 11:25:40","price":11.59,"volume":2948}
{"time":"2009-05-12 11:25:40","price":11.59,"volume":1324}
{"time":"2009-05-12 11:25:51","price":11.595,"volume":1000}
{"time":"2009-05-12 11:26:21","price":11.59,"volume":1000}
{"time":"2009-05-12 11:26:21","price":11.59,"volume":600}
{"time":"2009-05-12 11:26:21","price":11.59,"volume":200}
{"time":"2009-05-12 11:26:33","price":11.59,"volume":200}
{"time":"2009-05-12 11:27:41","price":11.59,"volume":262}
{"time":"2009-05-12 11:27:41","price":11.59,"volume":558}
{"time":"2009-05-12 11:27:42","price":11.59,"volume":2794}
{"time":"2009-05-12 11:27:49","price":11.59,"volume":1380}
{"time":"2009-05-12 11:27:49","price":11.59,"volume":1380}
{"time":"2009-05-12 11:27:56","price":11.585,"volume":1200}
{"time":"2009-05-12 11:27:56","price":11.585,"volume":180}
{"time":"2009-05-12 11:27:56","price":11.585,"volume":1380}
{"time":"2009-05-12 11:27:58","price":11.585,"volume":1380}
{"time":"2009-05-12 11:27:58","price":11.585,"volume":1380}
{"time":"2009-05-12 11:28:00","price":11.585,"volume":1380}
{"time":"2009-05-12 11:28:02","price":11.585,"volume":1380}
{"time":"2009-05-12 11:28:03","price":11.585,"volume":1380}
{"time":"2009-05-12 11:28:05","price":11.585,"volume":1380}
{"time":"2009-05-12 11:28:15","price":11.585,"volume":12860}
{"time":"2009-05-12 11:28:39","price":11.59,"volume":282}
{"time":"2009-05-12 11:28:39","price":11.59,"volume":1718}
{"time":"2009-05-12 11:28:58","price":11.59,"volume":282}
{"time":"2009-05-12 11:28:58","price":11.59,"volume":1718}
{"time":"2009-05-12 11:29:12","price":11.59,"volume":4400}
{"time":"2009-05-12 11:29:24","price":11.58,"volume":21798}
{"time":"2009-05-12 11:29:24","price":11.58,"volume":4174}
{"time":"2009-05-12 11:29:24","price":11.58,"volume":2776}
{"time":"2009-05-12 11:29:24","price":11.58,"volume":224}
{"time":"2009-05-12 11:29:24","price":11.58,"volume":176}
{"time":"2009-05-12 11:29:24","price":11.58,"volume":1000}
{"time":"2009-05-12 11:29:24","price":11.58,"volume":800}
{"time":"2009-05-12 11:30:09","price":11.59,"volume":1602}
{"time":"2009-05-12 11:30:09","price":11.59,"volume":9474}
{"time":"2009-05-12 11:30:09","price":11.59,"volume":3816}
{"time":"2009-05-12 11:30:09","price":11.59,"volume":20000}
{"time":"2009-05-12 11:30:09","price":11.59,"volume":2000}
{"time":"2009-05-12 11:30:09","price":11.59,"volume":8394}
{"time":"2009-05-12 11:30:10","price":11.59,"volume":1800}
{"time":"2009-05-12 11:30:11","price":11.59,"volume":200}
{"time":"2009-05-12 11:30:13","price":11.595,"volume":4266}
{"time":"2009-05-12 11:30:27","price":11.59,"volume":500}
{"time":"2009-05-12 11:30:32","price":11.59,"volume":31876}
{"time":"2009-05-12 11:30:46","price":11.59,"volume":3096}
{"time":"2009-05-12 11:30:46","price":11.59,"volume":3096}
{"time":"2009-05-12 11:30:46","price":11.59,"volume":35710}
{"time":"2009-05-12 11:30:46","price":11.59,"volume":1500}
{"time":"2009-05-12 11:30:46","price":11.59,"volume":2790}
{"time":"2009-05-12 11:30:49","price":11.585,"volume":1032}
{"time":"2009-05-12 11:30:57","price":11.59,"volume":1800}
{"time":"2009-05-12 11:31:21","price":11.59,"volume":1010}
{"time":"2009-05-12 11:31:21","price":11.59,"volume":5662}
{"time":"2009-05-12 11:31:21","price":11.59,"volume":1728}
{"time":"2009-05-12 11:31:47","price":11.59,"volume":5992}
{"time":"2009-05-12 11:31:47","price":11.59,"volume":898}
{"time":"2009-05-12 11:31:47","price":11.59,"volume":6474}
{"time":"2009-05-12 11:31:47","price":11.59,"volume":416}
{"time":"2009-05-12 11:31:47","price":11.59,"volume":1842}
{"time":"2009-05-12 11:31:49","price":11.59,"volume":200}
{"time":"2009-05-12 11:32:06","price":11.595,"volume":5000}
{"time":"2009-05-12 11:32:23","price":11.595,"volume":2000}
{"time":"2009-05-12 11:32:24","price":11.59,"volume":2000}
{"time":"2009-05-12 11:33:20","price":11.59,"volume":1600}
{"time":"2009-05-12 11:33:32","price":11.59,"volume":1600}
{"time":"2009-05-12 11:33:32","price":11.59,"volume":10000}
{"time":"2009-05-12 11:33:57","price":11.59,"volume":9738}
{"time":"2009-05-12 11:33:57","price":11.59,"volume":2000}
{"time":"2009-05-12 11:34:10","price":11.585,"volume":13076}
{"time":"2009-05-12 11:34:10","price":11.585,"volume":2000}
{"time":"2009-05-12 11:34:10","price":11.585,"volume":1000}
{"time":"2009-05-12 11:34:10","price":11.585,"volume":7190}
{"time":"2009-05-12 11:34:10","price":11.585,"volume":964}
{"time":"2009-05-12 11:36:45","price":11.585,"volume":2000}
{"time":"2009-05-12 11:36:45","price":11.585,"volume":1032}
{"time":"2009-05-12 11:36:48","price":11.59,"volume":1100}
{"time":"2009-05-12 11:36:56","price":11.58,"volume":2000}
{"time":"2009-05-12 11:37:21","price":11.59,"volume":500}
{"time":"2009-05-12 11:37:44","price":11.585,"volume":2000}
{"time":"2009-05-12 11:38:30","price":11.58,"volume":2000}
{"time":"2009-05-12 11:38:30","price":11.58,"volume":5836}
{"time":"2009-05-12 11:38:43","price":11.59,"volume":1220}
{"time":"2009-05-12 11:38:43","price":11.59,"volume":162}
{"time":"2009-05-12 11:38:43","price":11.59,"volume":2000}
{"time":"2009-05-12 11:38:43","price":11.59,"volume":2968}
{"time":"2009-05-12 11:38:45","price":11.59,"volume":3286}
{"time":"2009-05-12 11:38:46","price":11.59,"volume":798}
{"time":"2009-05-12 11:38:46","price":11.59,"volume":2600}
{"time":"2009-05-12 11:38:46","price":11.59,"volume":3600}
{"time":"2009-05-12 11:38:46","price":11.59,"volume":332}
{"time":"2009-05-12 11:38:46","price":11.59,"volume":534}
{"time":"2009-05-12 11:38:46","price":11.59,"volume":7720}
{"time":"2009-05-12 11:38:47","price":11.59,"volume":552}
{"time":"2009-05-12 11:38:47","price":11.59,"volume":480}
{"time":"2009-05-12 11:38:48","price":11.59,"volume":418}
{"time":"2009-05-12 11:38:48","price":11.59,"volume":184}
{"time":"2009-05-12 11:38:49","price":11.59,"volume":696}
{"time":"2009-05-12 11:38:50","price":11.59,"volume":400}
{"time":"2009-05-12 11:38:56","price":11.59,"volume":60}
{"time":"2009-05-12 11:39:02","price":11.59,"volume":566}
{"time":"2009-05-12 11:39:02","price":11.59,"volume":134}
{"time":"2009-05-12 11:39:31","price":11.59,"volume":1380}
{"time":"2009-05-12 11:39:59","price":11.595,"volume":2000}
{"time":"2009-05-12 11:39:59","price":11.595,"volume":1000}
{"time":"2009-05-12 11:39:59","price":11.595,"volume":3950}
{"time":"2009-05-12 11:40:03","price":11.59,"volume":100}
{"time":"2009-05-12 11:40:28","price":11.59,"volume":76}
{"time":"2009-05-12 11:40:28","price":11.59,"volume":420}
{"time":"2009-05-12 11:40:36","price":11.595,"volume":24}
{"time":"2009-05-12 11:40:51","price":11.59,"volume":1030}
{"time":"2009-05-12 11:40:51","price":11.59,"volume":2000}
{"time":"2009-05-12 11:41:05","price":11.59,"volume":16970}
{"time":"2009-05-12 11:41:11","price":11.595,"volume":250}
{"time":"2009-05-12 11:41:11","price":11.595,"volume":250}
{"time":"2009-05-12 11:41:11","price":11.595,"volume":230}
{"time":"2009-05-12 11:41:11","price":11.595,"volume":1270}
{"time":"2009-05-12 11:42:30","price":11.59,"volume":400}
{"time":"2009-05-12 11:43:16","price":11.59,"volume":1040}
{"time":"2009-05-12 11:43:22","price":11.585,"volume":964}
{"time":"2009-05-12 11:43:32","price":11.585,"volume":14226}
{"time":"2009-05-12 11:43:32","price":11.585,"volume":600}
{"time":"2009-05-12 11:43:46","price":11.585,"volume":200}
{"time":"2009-05-12 11:44:00","price":11.58,"volume":2000}
{"time":"2009-05-12 11:44:01","price":11.58,"volume":2000}
{"time":"2009-05-12 11:44:02","price":11.58,"volume":2000}
{"time":"2009-05-12 11:44:04","price":11.58,"volume":2000}
{"time":"2009-05-12 11:44:04","price":11.58,"volume":2000}
{"time":"2009-05-12 11:44:05","price":11.58,"volume":14}
{"time":"2009-05-12 11:44:05","price":11.58,"volume":7720}
{"time":"2009-05-12 11:44:29","price":11.585,"volume":1600}
{"time":"2009-05-12 11:45:11","price":11.59,"volume":1500}
{"time":"2009-05-12 11:45:32","price":11.585,"volume":1400}
{"time":"2009-05-12 11:45:40","price":11.59,"volume":500}
{"time":"2009-05-12 11:46:04","price":11.58,"volume":2000}
{"time":"2009-05-12 11:46:04","price":11.58,"volume":600}
{"time":"2009-05-12 11:46:10","price":11.58,"volume":7800}
{"time":"2009-05-12 11:46:10","price":11.58,"volume":1030}
{"time":"2009-05-12 11:46:10","price":11.58,"volume":4448}
{"time":"2009-05-12 11:46:19","price":11.585,"volume":10000}
{"time":"2009-05-12 11:46:31","price":11.585,"volume":7720}
{"time":"2009-05-12 11:47:36","price":11.585,"volume":200}
{"time":"2009-05-12 11:47:50","price":11.58,"volume":874}
{"time":"2009-05-12 11:48:38","price":11.585,"volume":240}
{"time":"2009-05-12 11:49:29","price":11.58,"volume":6612}
{"time":"2009-05-12 11:49:29","price":11.58,"volume":9520}
{"time":"2009-05-12 11:49:31","price":11.58,"volume":5868}
{"time":"2009-05-12 11:49:32","price":11.58,"volume":11538}
{"time":"2009-05-12 11:49:33","price":11.58,"volume":2642}
{"time":"2009-05-12 11:49:33","price":11.58,"volume":1274}
{"time":"2009-05-12 11:49:33","price":11.58,"volume":648}
{"time":"2009-05-12 11:49:34","price":11.58,"volume":3156}
{"time":"2009-05-12 11:49:47","price":11.58,"volume":1380}
{"time":"2009-05-12 11:49:47","price":11.58,"volume":1380}
{"time":"2009-05-12 11:49:47","price":11.58,"volume":3740}
{"time":"2009-05-12 11:50:34","price":11.58,"volume":702}
{"time":"2009-05-12 11:50:34","price":11.58,"volume":10652}
{"time":"2009-05-12 11:50:34","price":11.58,"volume":2000}
{"time":"2009-05-12 11:50:34","price":11.58,"volume":6646}
{"time":"2009-05-12 11:50:34","price":11.58,"volume":672}
{"time":"2009-05-12 11:50:34","price":11.58,"volume":1000}
{"time":"2009-05-12 11:50:38","price":11.575,"volume":2500}
{"time":"2009-05-12 11:50:38","price":11.575,"volume":200}
{"time":"2009-05-12 11:50:38","price":11.575,"volume":1000}
{"time":"2009-05-12 11:50:38","price":11.575,"volume":4660}
{"time":"2009-05-12 11:50:38","price":11.58,"volume":3918}
{"time":"2009-05-12 11:50:38","price":11.58,"volume":10}
{"time":"2009-05-12 11:50:42","price":11.58,"volume":500}
{"time":"2009-05-12 11:50:53","price":11.585,"volume":300}
{"time":"2009-05-12 11:51:45","price":11.585,"volume":400}
{"time":"2009-05-12 11:51:46","price":11.585,"volume":1600}
{"time":"2009-05-12 11:51:46","price":11.585,"volume":4632}
{"time":"2009-05-12 11:51:46","price":11.585,"volume":758}
{"time":"2009-05-12 11:51:46","price":11.585,"volume":2042}
{"time":"2009-05-12 11:51:46","price":11.585,"volume":2000}
{"time":"2009-05-12 11:53:13","price":11.58,"volume":764}
{"time":"2009-05-12 11:54:23","price":11.58,"volume":4000}
{"time":"2009-05-12 11:54:42","price":11.58,"volume":8}
{"time":"2009-05-12 11:54:48","price":11.59,"volume":100}
{"time":"2009-05-12 11:54:52","price":11.59,"volume":800}
{"time":"2009-05-12 11:54:56","price":11.585,"volume":400}
{"time":"2009-05-12 11:55:31","price":11.585,"volume":800}
{"time":"2009-05-12 11:55:40","price":11.585,"volume":2292}
{"time":"2009-05-12 11:56:41","price":11.585,"volume":500}
{"time":"2009-05-12 11:57:08","price":11.58,"volume":4592}
{"time":"2009-05-12 11:57:08","price":11.58,"volume":126}
{"time":"2009-05-12 11:57:27","price":11.59,"volume":2958}
{"time":"2009-05-12 11:57:27","price":11.59,"volume":200}
{"time":"2009-05-12 11:57:27","price":11.59,"volume":3092}
{"time":"2009-05-12 11:57:27","price":11.585,"volume":200}
{"time":"2009-05-12 11:57:57","price":11.585,"volume":2600}
{"time":"2009-05-12 11:58:09","price":11.585,"volume":10}
{"time":"2009-05-12 11:58:09","price":11.585,"volume":1990}
{"time":"2009-05-12 11:58:11","price":11.585,"volume":2000}
{"time":"2009-05-12 11:58:11","price":11.585,"volume":276}
{"time":"2009-05-12 11:58:12","price":11.585,"volume":1724}
{"time":"2009-05-12 11:58:24","price":11.585,"volume":304}
{"time":"2009-05-12 11:58:24","price":11.585,"volume":304}
{"time":"2009-05-12 11:58:38","price":11.585,"volume":1014}
{"time":"2009-05-12 11:58:45","price":11.58,"volume":1874}
{"time":"2009-05-12 11:58:45","price":11.58,"volume":1000}
{"time":"2009-05-12 11:58:45","price":11.58,"volume":2000}
{"time":"2009-05-12 11:58:45","price":11.58,"volume":2572}
{"time":"2009-05-12 11:59:16","price":11.585,"volume":1000}
{"time":"2009-05-12 12:00:04","price":11.585,"volume":3632}
{"time":"2009-05-12 12:00:04","price":11.585,"volume":6368}
{"time":"2009-05-12 12:00:04","price":11.585,"volume":8372}
{"time":"2009-05-12 12:00:04","price":11.585,"volume":1600}
{"time":"2009-05-12 12:00:06","price":11.59,"volume":218}
{"time":"2009-05-12 12:00:06","price":11.59,"volume":1138}
{"time":"2009-05-12 12:00:06","price":11.59,"volume":5770}
{"time":"2009-05-12 12:00:06","price":11.59,"volume":822}
{"time":"2009-05-12 12:00:06","price":11.59,"volume":654}
{"time":"2009-05-12 12:00:06","price":11.59,"volume":900}
{"time":"2009-05-12 12:00:06","price":11.59,"volume":1854}
{"time":"2009-05-12 12:00:06","price":11.59,"volume":1162}
{"time":"2009-05-12 12:00:21","price":11.58,"volume":1000}
{"time":"2009-05-12 12:00:58","price":11.585,"volume":340}
{"time":"2009-05-12 12:00:58","price":11.585,"volume":2000}
{"time":"2009-05-12 12:01:00","price":11.585,"volume":1800}
{"time":"2009-05-12 12:01:11","price":11.585,"volume":800}
{"time":"2009-05-12 12:01:40","price":11.575,"volume":966}
{"time":"2009-05-12 12:01:40","price":11.575,"volume":3000}
{"time":"2009-05-12 12:01:40","price":11.575,"volume":10000}
{"time":"2009-05-12 12:01:40","price":11.575,"volume":5200}
{"time":"2009-05-12 12:01:56","price":11.58,"volume":174}
{"time":"2009-05-12 12:02:03","price":11.57,"volume":38}
{"time":"2009-05-12 12:02:11","price":11.58,"volume":2260}
{"time":"2009-05-12 12:02:22","price":11.58,"volume":16748}
{"time":"2009-05-12 12:02:22","price":11.58,"volume":4632}
{"time":"2009-05-12 12:02:22","price":11.58,"volume":2000}
{"time":"2009-05-12 12:02:22","price":11.58,"volume":726}
{"time":"2009-05-12 12:03:17","price":11.58,"volume":4006}
{"time":"2009-05-12 12:03:18","price":11.58,"volume":2802}
{"time":"2009-05-12 12:03:20","price":11.58,"volume":1830}
{"time":"2009-05-12 12:03:20","price":11.58,"volume":2170}
{"time":"2009-05-12 12:03:20","price":11.58,"volume":1090}
{"time":"2009-05-12 12:03:26","price":11.585,"volume":12860}
{"time":"2009-05-12 12:03:43","price":11.59,"volume":2000}
{"time":"2009-05-12 12:04:34","price":11.585,"volume":2000}
{"time":"2009-05-12 12:04:34","price":11.585,"volume":3072}
{"time":"2009-05-12 12:04:34","price":11.58,"volume":4928}
{"time":"2009-05-12 12:04:35","price":11.585,"volume":2000}
{"time":"2009-05-12 12:06:02","price":11.585,"volume":1600}
{"time":"2009-05-12 12:07:03","price":11.585,"volume":98}
{"time":"2009-05-12 12:07:16","price":11.585,"volume":400}
{"time":"2009-05-12 12:07:24","price":11.58,"volume":8148}
{"time":"2009-05-12 12:07:24","price":11.58,"volume":1000}
{"time":"2009-05-12 12:07:24","price":11.58,"volume":2000}
{"time":"2009-05-12 12:07:24","price":11.58,"volume":966}
{"time":"2009-05-12 12:07:24","price":11.58,"volume":800}
{"time":"2009-05-12 12:07:24","price":11.58,"volume":2948}
{"time":"2009-05-12 12:07:24","price":11.58,"volume":2000}
{"time":"2009-05-12 12:07:24","price":11.58,"volume":9658}
{"time":"2009-05-12 12:07:24","price":11.58,"volume":3600}
{"time":"2009-05-12 12:07:24","price":11.58,"volume":2000}
{"time":"2009-05-12 12:07:24","price":11.58,"volume":16880}
{"time":"2009-05-12 12:07:35","price":11.585,"volume":800}
{"time":"2009-05-12 12:07:48","price":11.58,"volume":4}
{"time":"2009-05-12 12:07:48","price":11.58,"volume":1636}
{"time":"2009-05-12 12:08:29","price":11.58,"volume":4632}
{"time":"2009-05-12 12:08:29","price":11.58,"volume":564}
{"time":"2009-05-12 12:08:29","price":11.58,"volume":4380}
{"time":"2009-05-12 12:08:29","price":11.58,"volume":758}
{"time":"2009-05-12 12:08:32","price":11.58,"volume":482}
{"time":"2009-05-12 12:08:55","price":11.585,"volume":7800}
{"time":"2009-05-12 12:09:14","price":11.585,"volume":902}
{"time":"2009-05-12 12:09:14","price":11.585,"volume":11572}
{"time":"2009-05-12 12:09:14","price":11.585,"volume":4632}
{"time":"2009-05-12 12:09:17","price":11.585,"volume":3048}
{"time":"2009-05-12 12:09:17","price":11.585,"volume":1466}
{"time":"2009-05-12 12:09:25","price":11.58,"volume":4162}
{"time":"2009-05-12 12:09:25","price":11.58,"volume":1600}
{"time":"2009-05-12 12:10:21","price":11.58,"volume":3000}
{"time":"2009-05-12 12:10:21","price":11.58,"volume":530}
{"time":"2009-05-12 12:10:29","price":11.58,"volume":1600}
{"time":"2009-05-12 12:11:13","price":11.575,"volume":100}
{"time":"2009-05-12 12:11:18","price":11.58,"volume":100}
{"time":"2009-05-12 12:11:27","price":11.58,"volume":5168}
{"time":"2009-05-12 12:11:27","price":11.58,"volume":2000}
{"time":"2009-05-12 12:11:52","price":11.575,"volume":9900}
{"time":"2009-05-12 12:11:52","price":11.575,"volume":2000}
{"time":"2009-05-12 12:11:52","price":11.575,"volume":1000}
{"time":"2009-05-12 12:11:52","price":11.575,"volume":2000}
{"time":"2009-05-12 12:11:52","price":11.575,"volume":1000}
{"time":"2009-05-12 12:11:52","price":11.575,"volume":4000}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":1954}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":1950}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":1614}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":640}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":1062}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":810}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":214}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":3962}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":31800}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":10000}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":4000}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":3000}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":1000}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":200}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":20000}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":8000}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":2000}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":2000}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":400}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":4000}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":1600}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":1600}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":84}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":1600}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":400}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":4000}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":2000}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":1000}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":600}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":1600}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":1600}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":2400}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":1600}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":1600}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":1600}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":400}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":1000}
{"time":"2009-05-12 12:11:52","price":11.57,"volume":1000}
{"time":"2009-05-12 12:11:53","price":11.57,"volume":600}
{"time":"2009-05-12 12:11:53","price":11.57,"volume":400}
{"time":"2009-05-12 12:11:53","price":11.57,"volume":1000}
{"time":"2009-05-12 12:11:53","price":11.57,"volume":600}
{"time":"2009-05-12 12:11:53","price":11.57,"volume":400}
{"time":"2009-05-12 12:11:53","price":11.57,"volume":1000}
{"time":"2009-05-12 12:11:53","price":11.57,"volume":600}
{"time":"2009-05-12 12:11:53","price":11.57,"volume":400}
{"time":"2009-05-12 12:11:53","price":11.57,"volume":1000}
{"time":"2009-05-12 12:11:53","price":11.57,"volume":600}
{"time":"2009-05-12 12:11:53","price":11.57,"volume":400}
{"time":"2009-05-12 12:11:53","price":11.57,"volume":336}
{"time":"2009-05-12 12:11:59","price":11.57,"volume":1264}
{"time":"2009-05-12 12:11:59","price":11.57,"volume":1736}
{"time":"2009-05-12 12:12:04","price":11.57,"volume":1520}
{"time":"2009-05-12 12:12:20","price":11.565,"volume":2000}
{"time":"2009-05-12 12:12:20","price":11.565,"volume":3078}
{"time":"2009-05-12 12:12:20","price":11.565,"volume":6800}
{"time":"2009-05-12 12:12:20","price":11.56,"volume":3858}
{"time":"2009-05-12 12:12:20","price":11.56,"volume":1000}
{"time":"2009-05-12 12:12:20","price":11.56,"volume":2000}
{"time":"2009-05-12 12:12:20","price":11.56,"volume":6000}
{"time":"2009-05-12 12:12:20","price":11.56,"volume":3000}
{"time":"2009-05-12 12:12:20","price":11.56,"volume":1160}
{"time":"2009-05-12 12:12:20","price":11.56,"volume":4000}
{"time":"2009-05-12 12:12:20","price":11.56,"volume":20000}
{"time":"2009-05-12 12:12:20","price":11.56,"volume":2000}
{"time":"2009-05-12 12:12:20","price":11.56,"volume":1600}
{"time":"2009-05-12 12:12:20","price":11.56,"volume":1600}
{"time":"2009-05-12 12:12:20","price":11.56,"volume":1600}
{"time":"2009-05-12 12:12:20","price":11.56,"volume":400}
{"time":"2009-05-12 12:12:20","price":11.56,"volume":1600}
{"time":"2009-05-12 12:12:20","price":11.56,"volume":1600}
{"time":"2009-05-12 12:12:20","price":11.56,"volume":1600}
{"time":"2009-05-12 12:12:21","price":11.56,"volume":1600}
{"time":"2009-05-12 12:12:38","price":11.56,"volume":1600}
{"time":"2009-05-12 12:12:38","price":11.56,"volume":4632}
{"time":"2009-05-12 12:12:38","price":11.56,"volume":1600}
{"time":"2009-05-12 12:12:38","price":11.56,"volume":1496}
{"time":"2009-05-12 12:12:38","price":11.56,"volume":1600}
{"time":"2009-05-12 12:12:39","price":11.56,"volume":1600}
{"time":"2009-05-12 12:12:39","price":11.56,"volume":1600}
{"time":"2009-05-12 12:12:39","price":11.56,"volume":1338}
{"time":"2009-05-12 12:12:41","price":11.56,"volume":1600}
{"time":"2009-05-12 12:12:41","price":11.56,"volume":2000}
{"time":"2009-05-12 12:12:42","price":11.56,"volume":1600}
{"time":"2009-05-12 12:12:42","price":11.56,"volume":18400}
{"time":"2009-05-12 12:12:42","price":11.56,"volume":1600}
{"time":"2009-05-12 12:12:44","price":11.56,"volume":1600}
{"time":"2009-05-12 12:12:44","price":11.56,"volume":1094}
{"time":"2009-05-12 12:12:55","price":11.56,"volume":216}
{"time":"2009-05-12 12:12:55","price":11.56,"volume":784}
{"time":"2009-05-12 12:12:55","price":11.56,"volume":816}
{"time":"2009-05-12 12:12:55","price":11.56,"volume":704}
{"time":"2009-05-12 12:13:01","price":11.56,"volume":1600}
{"time":"2009-05-12 12:13:01","price":11.56,"volume":1400}
{"time":"2009-05-12 12:13:02","price":11.56,"volume":1520}
{"time":"2009-05-12 12:13:06","price":11.56,"volume":80}
{"time":"2009-05-12 12:13:06","price":11.56,"volume":5320}
{"time":"2009-05-12 12:13:32","price":11.56,"volume":1622}
{"time":"2009-05-12 12:13:32","price":11.56,"volume":2000}
{"time":"2009-05-12 12:13:32","price":11.56,"volume":1600}
{"time":"2009-05-12 12:13:32","price":11.56,"volume":5648}
{"time":"2009-05-12 12:13:32","price":11.56,"volume":9130}
{"time":"2009-05-12 12:14:19","price":11.56,"volume":940}
{"time":"2009-05-12 12:14:44","price":11.555,"volume":2196}
{"time":"2009-05-12 12:14:44","price":11.555,"volume":300}
{"time":"2009-05-12 12:14:44","price":11.555,"volume":600}
{"time":"2009-05-12 12:14:44","price":11.555,"volume":3000}
{"time":"2009-05-12 12:14:44","price":11.555,"volume":6800}
{"time":"2009-05-12 12:14:44","price":11.555,"volume":2400}
{"time":"2009-05-12 12:14:44","price":11.555,"volume":2000}
{"time":"2009-05-12 12:15:20","price":11.56,"volume":660}
{"time":"2009-05-12 12:15:20","price":11.56,"volume":1926}
{"time":"2009-05-12 12:15:20","price":11.56,"volume":918}
{"time":"2009-05-12 12:15:49","price":11.56,"volume":212}
{"time":"2009-05-12 12:16:15","price":11.56,"volume":4420}
{"time":"2009-05-12 12:16:15","price":11.56,"volume":1600}
{"time":"2009-05-12 12:16:15","price":11.56,"volume":1608}
{"time":"2009-05-12 12:16:15","price":11.56,"volume":2000}
{"time":"2009-05-12 12:16:15","price":11.56,"volume":372}
{"time":"2009-05-12 12:17:03","price":11.56,"volume":800}
{"time":"2009-05-12 12:17:23","price":11.555,"volume":100}
{"time":"2009-05-12 12:18:02","price":11.555,"volume":1000}
{"time":"2009-05-12 12:18:09","price":11.56,"volume":800}
{"time":"2009-05-12 12:18:09","price":11.56,"volume":702}
{"time":"2009-05-12 12:18:57","price":11.56,"volume":400}
{"time":"2009-05-12 12:19:29","price":11.56,"volume":100}
{"time":"2009-05-12 12:20:34","price":11.555,"volume":3038}
{"time":"2009-05-12 12:20:34","price":11.555,"volume":1000}
{"time":"2009-05-12 12:20:34","price":11.555,"volume":1214}
{"time":"2009-05-12 12:20:34","price":11.555,"volume":2960}
{"time":"2009-05-12 12:20:34","price":11.555,"volume":1788}
{"time":"2009-05-12 12:20:35","price":11.555,"volume":3320}
{"time":"2009-05-12 12:20:35","price":11.555,"volume":1600}
{"time":"2009-05-12 12:21:01","price":11.56,"volume":1100}
{"time":"2009-05-12 12:21:01","price":11.56,"volume":984}
{"time":"2009-05-12 12:22:02","price":11.555,"volume":3138}
{"time":"2009-05-12 12:22:02","price":11.555,"volume":1200}
{"time":"2009-05-12 12:22:02","price":11.555,"volume":1142}
{"time":"2009-05-12 12:22:02","price":11.555,"volume":792}
{"time":"2009-05-12 12:22:21","price":11.56,"volume":2152}
{"time":"2009-05-12 12:22:22","price":11.555,"volume":1000}
{"time":"2009-05-12 12:23:09","price":11.56,"volume":5000}
{"time":"2009-05-12 12:23:12","price":11.56,"volume":1200}
{"time":"2009-05-12 12:23:19","price":11.56,"volume":2852}
{"time":"2009-05-12 12:23:19","price":11.56,"volume":1600}
{"time":"2009-05-12 12:23:19","price":11.56,"volume":548}
{"time":"2009-05-12 12:23:19","price":11.56,"volume":4920}
{"time":"2009-05-12 12:23:19","price":11.56,"volume":708}
{"time":"2009-05-12 12:23:19","price":11.56,"volume":1166}
{"time":"2009-05-12 12:23:20","price":11.555,"volume":600}
{"time":"2009-05-12 12:23:43","price":11.56,"volume":434}
{"time":"2009-05-12 12:23:43","price":11.56,"volume":4366}
{"time":"2009-05-12 12:23:45","price":11.555,"volume":392}
{"time":"2009-05-12 12:23:45","price":11.555,"volume":3138}
{"time":"2009-05-12 12:23:45","price":11.555,"volume":304}
{"time":"2009-05-12 12:23:48","price":11.555,"volume":704}
{"time":"2009-05-12 12:23:48","price":11.555,"volume":1600}
{"time":"2009-05-12 12:23:48","price":11.555,"volume":4482}
{"time":"2009-05-12 12:23:48","price":11.555,"volume":2500}
{"time":"2009-05-12 12:23:48","price":11.555,"volume":1000}
{"time":"2009-05-12 12:23:48","price":11.555,"volume":4000}
{"time":"2009-05-12 12:23:49","price":11.555,"volume":600}
{"time":"2009-05-12 12:24:12","price":11.56,"volume":100}
{"time":"2009-05-12 12:24:27","price":11.555,"volume":30000}
{"time":"2009-05-12 12:24:27","price":11.555,"volume":3138}
{"time":"2009-05-12 12:24:27","price":11.555,"volume":2000}
{"time":"2009-05-12 12:24:52","price":11.56,"volume":200}
{"time":"2009-05-12 12:25:01","price":11.56,"volume":1800}
{"time":"2009-05-12 12:25:31","price":11.55,"volume":300}
{"time":"2009-05-12 12:25:31","price":11.55,"volume":2200}
{"time":"2009-05-12 12:25:31","price":11.55,"volume":3212}
{"time":"2009-05-12 12:25:32","price":11.55,"volume":4588}
{"time":"2009-05-12 12:25:32","price":11.55,"volume":1006}
{"time":"2009-05-12 12:25:32","price":11.55,"volume":2994}
{"time":"2009-05-12 12:25:32","price":11.55,"volume":800}
{"time":"2009-05-12 12:25:32","price":11.55,"volume":100}
{"time":"2009-05-12 12:25:32","price":11.55,"volume":124}
{"time":"2009-05-12 12:25:32","price":11.55,"volume":500}
{"time":"2009-05-12 12:25:32","price":11.55,"volume":400}
{"time":"2009-05-12 12:25:32","price":11.55,"volume":200}
{"time":"2009-05-12 12:25:32","price":11.55,"volume":800}
{"time":"2009-05-12 12:25:32","price":11.55,"volume":816}
{"time":"2009-05-12 12:25:32","price":11.55,"volume":224}
{"time":"2009-05-12 12:25:32","price":11.55,"volume":4886}
{"time":"2009-05-12 12:25:33","price":11.555,"volume":662}
{"time":"2009-05-12 12:26:21","price":11.555,"volume":5514}
{"time":"2009-05-12 12:26:21","price":11.555,"volume":8478}
{"time":"2009-05-12 12:26:48","price":11.56,"volume":1200}
{"time":"2009-05-12 12:27:14","price":11.555,"volume":5976}
{"time":"2009-05-12 12:27:14","price":11.555,"volume":3096}
{"time":"2009-05-12 12:27:14","price":11.555,"volume":3096}
{"time":"2009-05-12 12:27:14","price":11.555,"volume":3096}
{"time":"2009-05-12 12:27:31","price":11.555,"volume":2400}
{"time":"2009-05-12 12:27:36","price":11.555,"volume":1878}
{"time":"2009-05-12 12:27:43","price":11.555,"volume":2460}
{"time":"2009-05-12 12:28:17","price":11.56,"volume":1774}
{"time":"2009-05-12 12:28:17","price":11.56,"volume":3752}
{"time":"2009-05-12 12:28:17","price":11.56,"volume":1600}
{"time":"2009-05-12 12:28:17","price":11.56,"volume":2000}
{"time":"2009-05-12 12:28:17","price":11.56,"volume":1000}
{"time":"2009-05-12 12:28:17","price":11.56,"volume":31328}
{"time":"2009-05-12 12:28:17","price":11.56,"volume":2948}
{"time":"2009-05-12 12:28:17","price":11.56,"volume":5598}
{"time":"2009-05-12 12:28:53","price":11.56,"volume":578}
{"time":"2009-05-12 12:28:53","price":11.56,"volume":1600}
{"time":"2009-05-12 12:28:53","price":11.56,"volume":1828}
{"time":"2009-05-12 12:28:53","price":11.555,"volume":3096}
{"time":"2009-05-12 12:28:54","price":11.555,"volume":3960}
{"time":"2009-05-12 12:28:55","price":11.56,"volume":200}
{"time":"2009-05-12 12:28:58","price":11.555,"volume":1502}
{"time":"2009-05-12 12:29:11","price":11.56,"volume":3348}
{"time":"2009-05-12 12:29:11","price":11.56,"volume":1600}
{"time":"2009-05-12 12:29:11","price":11.56,"volume":1000}
{"time":"2009-05-12 12:29:11","price":11.56,"volume":1000}
{"time":"2009-05-12 12:29:11","price":11.56,"volume":1000}
{"time":"2009-05-12 12:29:11","price":11.56,"volume":2296}
{"time":"2009-05-12 12:29:11","price":11.56,"volume":3756}
{"time":"2009-05-12 12:29:17","price":11.56,"volume":600}
{"time":"2009-05-12 12:29:49","price":11.555,"volume":3096}
{"time":"2009-05-12 12:29:49","price":11.555,"volume":6194}
{"time":"2009-05-12 12:29:49","price":11.555,"volume":3096}
{"time":"2009-05-12 12:30:25","price":11.56,"volume":12358}
{"time":"2009-05-12 12:30:25","price":11.56,"volume":1600}
{"time":"2009-05-12 12:30:25","price":11.56,"volume":3000}
{"time":"2009-05-12 12:30:25","price":11.56,"volume":2888}
{"time":"2009-05-12 12:30:25","price":11.56,"volume":11362}
{"time":"2009-05-12 12:30:25","price":11.56,"volume":4178}
{"time":"2009-05-12 12:30:25","price":11.56,"volume":7818}
{"time":"2009-05-12 12:30:25","price":11.56,"volume":1520}
{"time":"2009-05-12 12:30:25","price":11.56,"volume":248}
{"time":"2009-05-12 12:31:31","price":11.57,"volume":140}
{"time":"2009-05-12 12:33:09","price":11.57,"volume":7924}
{"time":"2009-05-12 12:33:09","price":11.57,"volume":6176}
{"time":"2009-05-12 12:33:09","price":11.57,"volume":2000}
{"time":"2009-05-12 12:33:09","price":11.57,"volume":4178}
{"time":"2009-05-12 12:33:09","price":11.57,"volume":1600}
{"time":"2009-05-12 12:33:09","price":11.57,"volume":412}
{"time":"2009-05-12 12:33:09","price":11.57,"volume":2918}
{"time":"2009-05-12 12:33:09","price":11.57,"volume":1000}
{"time":"2009-05-12 12:33:09","price":11.57,"volume":7814}
{"time":"2009-05-12 12:33:09","price":11.57,"volume":2650}
{"time":"2009-05-12 12:33:09","price":11.57,"volume":400}
{"time":"2009-05-12 12:33:51","price":11.57,"volume":20846}
{"time":"2009-05-12 12:33:51","price":11.57,"volume":2000}
{"time":"2009-05-12 12:33:51","price":11.57,"volume":3140}
{"time":"2009-05-12 12:33:51","price":11.57,"volume":3042}
{"time":"2009-05-12 12:33:51","price":11.57,"volume":1000}
{"time":"2009-05-12 12:33:51","price":11.57,"volume":4016}
{"time":"2009-05-12 12:33:51","price":11.575,"volume":3042}
{"time":"2009-05-12 12:33:56","price":11.575,"volume":2814}
{"time":"2009-05-12 12:33:56","price":11.575,"volume":2000}
{"time":"2009-05-12 12:33:56","price":11.575,"volume":1728}
{"time":"2009-05-12 12:34:21","price":11.57,"volume":3834}
{"time":"2009-05-12 12:36:30","price":11.575,"volume":800}
{"time":"2009-05-12 12:37:05","price":11.57,"volume":3132}
{"time":"2009-05-12 12:37:05","price":11.57,"volume":166}
{"time":"2009-05-12 12:37:05","price":11.57,"volume":2948}
{"time":"2009-05-12 12:37:30","price":11.575,"volume":1422}
{"time":"2009-05-12 12:37:30","price":11.575,"volume":14578}
{"time":"2009-05-12 12:37:37","price":11.57,"volume":4000}
{"time":"2009-05-12 12:37:37","price":11.57,"volume":4352}
{"time":"2009-05-12 12:37:58","price":11.575,"volume":4000}
{"time":"2009-05-12 12:38:31","price":11.575,"volume":120}
{"time":"2009-05-12 12:38:31","price":11.575,"volume":1502}
{"time":"2009-05-12 12:38:31","price":11.575,"volume":2200}
{"time":"2009-05-12 12:38:31","price":11.575,"volume":4178}
{"time":"2009-05-12 12:38:31","price":11.575,"volume":6176}
{"time":"2009-05-12 12:38:31","price":11.575,"volume":4248}
{"time":"2009-05-12 12:38:49","price":11.575,"volume":10000}
{"time":"2009-05-12 12:38:50","price":11.575,"volume":5230}
{"time":"2009-05-12 12:38:50","price":11.575,"volume":4770}
{"time":"2009-05-12 12:38:51","price":11.575,"volume":8304}
{"time":"2009-05-12 12:38:55","price":11.575,"volume":384}
{"time":"2009-05-12 12:40:09","price":11.57,"volume":5544}
{"time":"2009-05-12 12:40:09","price":11.57,"volume":3060}
{"time":"2009-05-12 12:40:09","price":11.57,"volume":6940}
{"time":"2009-05-12 12:40:09","price":11.57,"volume":2000}
{"time":"2009-05-12 12:40:09","price":11.57,"volume":4000}
{"time":"2009-05-12 12:40:09","price":11.57,"volume":400}
{"time":"2009-05-12 12:40:09","price":11.57,"volume":600}
{"time":"2009-05-12 12:40:09","price":11.57,"volume":2480}
{"time":"2009-05-12 12:40:09","price":11.57,"volume":52}
{"time":"2009-05-12 12:40:09","price":11.57,"volume":3022}
{"time":"2009-05-12 12:40:09","price":11.57,"volume":9822}
{"time":"2009-05-12 12:40:09","price":11.57,"volume":930}
{"time":"2009-05-12 12:40:09","price":11.57,"volume":3504}
{"time":"2009-05-12 12:40:26","price":11.57,"volume":4000}
{"time":"2009-05-12 12:40:28","price":11.57,"volume":1566}
{"time":"2009-05-12 12:40:28","price":11.57,"volume":4000}
{"time":"2009-05-12 12:40:28","price":11.57,"volume":12112}
{"time":"2009-05-12 12:40:29","price":11.57,"volume":732}
{"time":"2009-05-12 12:40:29","price":11.57,"volume":10000}
{"time":"2009-05-12 12:40:29","price":11.57,"volume":1364}
{"time":"2009-05-12 12:40:29","price":11.57,"volume":1486}
{"time":"2009-05-12 12:40:29","price":11.57,"volume":1364}
{"time":"2009-05-12 12:40:29","price":11.57,"volume":2800}
{"time":"2009-05-12 12:40:29","price":11.57,"volume":8388}
{"time":"2009-05-12 12:40:29","price":11.57,"volume":4150}
{"time":"2009-05-12 12:40:29","price":11.57,"volume":5850}
{"time":"2009-05-12 12:40:29","price":11.57,"volume":7514}
{"time":"2009-05-12 12:40:29","price":11.57,"volume":2486}
{"time":"2009-05-12 12:40:46","price":11.565,"volume":80}
{"time":"2009-05-12 12:40:46","price":11.575,"volume":800}
{"time":"2009-05-12 12:40:57","price":11.565,"volume":2000}
{"time":"2009-05-12 12:40:58","price":11.565,"volume":1938}
{"time":"2009-05-12 12:40:58","price":11.565,"volume":982}
{"time":"2009-05-12 12:40:59","price":11.56,"volume":600}
{"time":"2009-05-12 12:40:59","price":11.56,"volume":200}
{"time":"2009-05-12 12:40:59","price":11.56,"volume":200}
{"time":"2009-05-12 12:40:59","price":11.56,"volume":1600}
{"time":"2009-05-12 12:40:59","price":11.56,"volume":2880}
{"time":"2009-05-12 12:40:59","price":11.56,"volume":3016}
{"time":"2009-05-12 12:41:07","price":11.56,"volume":2904}
{"time":"2009-05-12 12:41:17","price":11.555,"volume":590}
{"time":"2009-05-12 12:41:23","price":11.555,"volume":3096}
{"time":"2009-05-12 12:41:25","price":11.555,"volume":2320}
{"time":"2009-05-12 12:41:28","price":11.555,"volume":2134}
{"time":"2009-05-12 12:41:28","price":11.555,"volume":1386}
{"time":"2009-05-12 12:41:28","price":11.555,"volume":474}
{"time":"2009-05-12 12:41:28","price":11.555,"volume":2622}
{"time":"2009-05-12 12:41:28","price":11.555,"volume":3554}
{"time":"2009-05-12 12:41:31","price":11.56,"volume":5218}
{"time":"2009-05-12 12:41:31","price":11.56,"volume":688}
{"time":"2009-05-12 12:41:41","price":11.56,"volume":2128}
{"time":"2009-05-12 12:41:41","price":11.56,"volume":2000}
{"time":"2009-05-12 12:42:00","price":11.555,"volume":2000}
{"time":"2009-05-12 12:42:00","price":11.555,"volume":1600}
{"time":"2009-05-12 12:42:00","price":11.555,"volume":2222}
{"time":"2009-05-12 12:42:00","price":11.555,"volume":4178}
{"time":"2009-05-12 12:42:12","price":11.555,"volume":5600}
{"time":"2009-05-12 12:42:15","price":11.555,"volume":222}
{"time":"2009-05-12 12:42:15","price":11.555,"volume":2966}
{"time":"2009-05-12 12:42:15","price":11.555,"volume":20170}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":15114}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":100}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":80}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":50000}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":10000}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":2000}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":3000}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":1600}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":1000}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":200}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":4000}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":2000}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":1000}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":4952}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":1800}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":1800}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":200}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":1800}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":1000}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":1800}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":5370}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":944}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":856}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":1866}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":2648}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":1800}
{"time":"2009-05-12 12:42:15","price":11.55,"volume":5926}
{"time":"2009-05-12 12:42:18","price":11.545,"volume":2252}
{"time":"2009-05-12 12:42:19","price":11.545,"volume":2686}
{"time":"2009-05-12 12:42:19","price":11.545,"volume":1870}
{"time":"2009-05-12 12:42:19","price":11.545,"volume":3192}
{"time":"2009-05-12 12:42:30","price":11.55,"volume":1800}
{"time":"2009-05-12 12:42:30","price":11.55,"volume":11302}
{"time":"2009-05-12 12:42:30","price":11.55,"volume":5428}
{"time":"2009-05-12 12:42:30","price":11.55,"volume":1000}
{"time":"2009-05-12 12:42:30","price":11.55,"volume":800}
{"time":"2009-05-12 12:42:31","price":11.55,"volume":1800}
{"time":"2009-05-12 12:42:31","price":11.55,"volume":13650}
{"time":"2009-05-12 12:42:33","price":11.55,"volume":1800}
{"time":"2009-05-12 12:42:33","price":11.55,"volume":1800}
{"time":"2009-05-12 12:42:33","price":11.55,"volume":1396}
{"time":"2009-05-12 12:42:34","price":11.55,"volume":404}
{"time":"2009-05-12 12:42:35","price":11.55,"volume":1800}
{"time":"2009-05-12 12:42:35","price":11.55,"volume":1228}
{"time":"2009-05-12 12:42:36","price":11.55,"volume":1800}
{"time":"2009-05-12 12:42:36","price":11.55,"volume":1800}
{"time":"2009-05-12 12:42:36","price":11.55,"volume":1800}
{"time":"2009-05-12 12:42:36","price":11.55,"volume":4604}
{"time":"2009-05-12 12:42:37","price":11.55,"volume":1800}
{"time":"2009-05-12 12:42:39","price":11.55,"volume":1800}
{"time":"2009-05-12 12:42:44","price":11.545,"volume":3000}
{"time":"2009-05-12 12:43:06","price":11.55,"volume":1800}
{"time":"2009-05-12 12:43:06","price":11.55,"volume":9904}
{"time":"2009-05-12 12:43:06","price":11.55,"volume":2000}
{"time":"2009-05-12 12:43:08","price":11.55,"volume":1800}
{"time":"2009-05-12 12:43:08","price":11.55,"volume":1486}
{"time":"2009-05-12 12:43:08","price":11.55,"volume":6176}
{"time":"2009-05-12 12:43:09","price":11.55,"volume":1800}
{"time":"2009-05-12 12:43:09","price":11.55,"volume":1438}
{"time":"2009-05-12 12:43:11","price":11.55,"volume":1800}
{"time":"2009-05-12 12:43:11","price":11.55,"volume":870}
{"time":"2009-05-12 12:43:11","price":11.55,"volume":398}
{"time":"2009-05-12 12:43:12","price":11.55,"volume":1402}
{"time":"2009-05-12 12:43:12","price":11.55,"volume":2932}
{"time":"2009-05-12 12:43:14","price":11.55,"volume":1800}
{"time":"2009-05-12 12:43:14","price":11.55,"volume":336}
{"time":"2009-05-12 12:43:14","price":11.545,"volume":100}
{"time":"2009-05-12 12:43:15","price":11.55,"volume":1672}
{"time":"2009-05-12 12:43:18","price":11.55,"volume":128}
{"time":"2009-05-12 12:43:18","price":11.55,"volume":2094}
{"time":"2009-05-12 12:44:21","price":11.55,"volume":1800}
{"time":"2009-05-12 12:44:21","price":11.55,"volume":2400}
{"time":"2009-05-12 12:45:00","price":11.55,"volume":2000}
{"time":"2009-05-12 12:45:46","price":11.55,"volume":6000}
{"time":"2009-05-12 12:45:49","price":11.55,"volume":30}
{"time":"2009-05-12 12:46:14","price":11.545,"volume":24794}
{"time":"2009-05-12 12:46:14","price":11.545,"volume":2000}
{"time":"2009-05-12 12:46:14","price":11.545,"volume":1000}
{"time":"2009-05-12 12:46:14","price":11.545,"volume":1674}
{"time":"2009-05-12 12:46:14","price":11.545,"volume":2400}
{"time":"2009-05-12 12:46:14","price":11.545,"volume":20006}
{"time":"2009-05-12 12:46:14","price":11.545,"volume":530}
{"time":"2009-05-12 12:46:57","price":11.545,"volume":1270}
{"time":"2009-05-12 12:46:57","price":11.545,"volume":6176}
{"time":"2009-05-12 12:46:57","price":11.545,"volume":4180}
{"time":"2009-05-12 12:46:57","price":11.545,"volume":1834}
{"time":"2009-05-12 12:46:57","price":11.545,"volume":16540}
{"time":"2009-05-12 12:47:07","price":11.545,"volume":1000}
{"time":"2009-05-12 12:47:08","price":11.54,"volume":400}
{"time":"2009-05-12 12:47:08","price":11.54,"volume":1000}
{"time":"2009-05-12 12:47:08","price":11.54,"volume":4000}
{"time":"2009-05-12 12:47:08","price":11.54,"volume":2000}
{"time":"2009-05-12 12:47:08","price":11.54,"volume":2000}
{"time":"2009-05-12 12:47:08","price":11.54,"volume":2868}
{"time":"2009-05-12 12:47:08","price":11.54,"volume":20000}
{"time":"2009-05-12 12:47:08","price":11.54,"volume":1000}
{"time":"2009-05-12 12:47:08","price":11.54,"volume":10000}
{"time":"2009-05-12 12:47:08","price":11.54,"volume":1800}
{"time":"2009-05-12 12:47:08","price":11.54,"volume":896}
{"time":"2009-05-12 12:47:37","price":11.54,"volume":904}
{"time":"2009-05-12 12:47:37","price":11.54,"volume":3288}
{"time":"2009-05-12 12:47:40","price":11.54,"volume":6764}
{"time":"2009-05-12 12:47:40","price":11.54,"volume":2000}
{"time":"2009-05-12 12:47:40","price":11.54,"volume":1800}
{"time":"2009-05-12 12:47:40","price":11.54,"volume":2212}
{"time":"2009-05-12 12:47:40","price":11.54,"volume":444}
{"time":"2009-05-12 12:47:40","price":11.54,"volume":1356}
{"time":"2009-05-12 12:47:40","price":11.54,"volume":644}
{"time":"2009-05-12 12:47:40","price":11.54,"volume":912}
{"time":"2009-05-12 12:47:40","price":11.54,"volume":888}
{"time":"2009-05-12 12:47:40","price":11.54,"volume":912}
{"time":"2009-05-12 12:47:40","price":11.54,"volume":88}
{"time":"2009-05-12 12:47:40","price":11.54,"volume":1712}
{"time":"2009-05-12 12:47:40","price":11.54,"volume":17698}
{"time":"2009-05-12 12:47:41","price":11.54,"volume":1800}
{"time":"2009-05-12 12:47:41","price":11.54,"volume":8764}
{"time":"2009-05-12 12:47:41","price":11.54,"volume":1626}
{"time":"2009-05-12 12:47:42","price":11.54,"volume":174}
{"time":"2009-05-12 12:47:42","price":11.54,"volume":2768}
{"time":"2009-05-12 12:47:45","price":11.54,"volume":914}
{"time":"2009-05-12 12:48:09","price":11.54,"volume":886}
{"time":"2009-05-12 12:48:09","price":11.54,"volume":9146}
{"time":"2009-05-12 12:48:09","price":11.54,"volume":2000}
{"time":"2009-05-12 12:48:09","price":11.54,"volume":2218}
{"time":"2009-05-12 12:48:09","price":11.54,"volume":1800}
{"time":"2009-05-12 12:48:09","price":11.54,"volume":200}
{"time":"2009-05-12 12:48:09","price":11.54,"volume":1800}
{"time":"2009-05-12 12:48:09","price":11.54,"volume":1800}
{"time":"2009-05-12 12:48:10","price":11.54,"volume":56}
{"time":"2009-05-12 12:48:10","price":11.54,"volume":400}
{"time":"2009-05-12 12:48:10","price":11.54,"volume":1344}
{"time":"2009-05-12 12:48:10","price":11.54,"volume":366}
{"time":"2009-05-12 12:48:10","price":11.54,"volume":1800}
{"time":"2009-05-12 12:48:10","price":11.54,"volume":17648}
{"time":"2009-05-12 12:48:10","price":11.54,"volume":1710}
{"time":"2009-05-12 12:48:10","price":11.54,"volume":90}
{"time":"2009-05-12 12:48:10","price":11.54,"volume":1620}
{"time":"2009-05-12 12:48:11","price":11.54,"volume":1710}
{"time":"2009-05-12 12:48:24","price":11.54,"volume":90}
{"time":"2009-05-12 12:48:24","price":11.54,"volume":2164}
{"time":"2009-05-12 12:48:24","price":11.54,"volume":3554}
{"time":"2009-05-12 12:48:39","price":11.54,"volume":1800}
{"time":"2009-05-12 12:48:39","price":11.54,"volume":1566}
{"time":"2009-05-12 12:48:47","price":11.54,"volume":1800}
{"time":"2009-05-12 12:48:47","price":11.54,"volume":3366}
{"time":"2009-05-12 12:48:47","price":11.54,"volume":15296}
{"time":"2009-05-12 12:48:47","price":11.54,"volume":29538}
{"time":"2009-05-12 12:48:50","price":11.54,"volume":2222}
{"time":"2009-05-12 12:49:06","price":11.54,"volume":1480}
{"time":"2009-05-12 12:49:06","price":11.54,"volume":470}
{"time":"2009-05-12 12:49:14","price":11.545,"volume":2000}
{"time":"2009-05-12 12:49:14","price":11.545,"volume":4180}
{"time":"2009-05-12 12:49:14","price":11.545,"volume":1000}
{"time":"2009-05-12 12:49:14","price":11.545,"volume":820}
{"time":"2009-05-12 12:49:30","price":11.54,"volume":3000}
{"time":"2009-05-12 12:49:30","price":11.535,"volume":3400}
{"time":"2009-05-12 12:49:30","price":11.535,"volume":1600}
{"time":"2009-05-12 12:49:30","price":11.535,"volume":200}
{"time":"2009-05-12 12:49:31","price":11.535,"volume":9800}
{"time":"2009-05-12 12:49:31","price":11.535,"volume":3142}
{"time":"2009-05-12 12:49:34","price":11.53,"volume":600}
{"time":"2009-05-12 12:49:34","price":11.53,"volume":120}
{"time":"2009-05-12 12:49:34","price":11.53,"volume":200}
{"time":"2009-05-12 12:49:34","price":11.53,"volume":2176}
{"time":"2009-05-12 12:49:34","price":11.53,"volume":3096}
{"time":"2009-05-12 12:49:34","price":11.53,"volume":3096}
{"time":"2009-05-12 12:49:34","price":11.53,"volume":1632}
{"time":"2009-05-12 12:49:34","price":11.53,"volume":9590}
{"time":"2009-05-12 12:49:38","price":11.54,"volume":2078}
{"time":"2009-05-12 12:49:49","price":11.535,"volume":2222}
{"time":"2009-05-12 12:50:39","price":11.54,"volume":2000}
{"time":"2009-05-12 12:50:39","price":11.54,"volume":6176}
{"time":"2009-05-12 12:50:39","price":11.54,"volume":13874}
{"time":"2009-05-12 12:50:39","price":11.54,"volume":4386}
{"time":"2009-05-12 12:50:40","price":11.54,"volume":4182}
{"time":"2009-05-12 12:50:49","price":11.545,"volume":7230}
{"time":"2009-05-12 12:50:49","price":11.545,"volume":2768}
{"time":"2009-05-12 12:51:16","price":11.55,"volume":2918}
{"time":"2009-05-12 12:51:16","price":11.55,"volume":4000}
{"time":"2009-05-12 12:51:16","price":11.55,"volume":1750}
{"time":"2009-05-12 12:51:16","price":11.55,"volume":10000}
{"time":"2009-05-12 12:51:16","price":11.55,"volume":3770}
{"time":"2009-05-12 12:51:18","price":11.555,"volume":2400}
{"time":"2009-05-12 12:51:18","price":11.555,"volume":2222}
{"time":"2009-05-12 12:51:20","price":11.56,"volume":2000}
{"time":"2009-05-12 12:51:29","price":11.56,"volume":2930}
{"time":"2009-05-12 12:51:31","price":11.555,"volume":400}
{"time":"2009-05-12 12:51:31","price":11.555,"volume":1200}
{"time":"2009-05-12 12:51:34","price":11.56,"volume":2222}
{"time":"2009-05-12 12:51:35","price":11.56,"volume":2488}
{"time":"2009-05-12 12:51:36","price":11.56,"volume":2488}
{"time":"2009-05-12 12:51:36","price":11.56,"volume":2488}
{"time":"2009-05-12 12:51:36","price":11.56,"volume":238}
{"time":"2009-05-12 12:51:36","price":11.56,"volume":2488}
{"time":"2009-05-12 12:51:36","price":11.56,"volume":442}
{"time":"2009-05-12 12:51:36","price":11.56,"volume":924}
{"time":"2009-05-12 12:51:38","price":11.56,"volume":1564}
{"time":"2009-05-12 12:51:39","price":11.56,"volume":2488}
{"time":"2009-05-12 12:51:54","price":11.56,"volume":2222}
{"time":"2009-05-12 12:52:55","price":11.565,"volume":1118}
{"time":"2009-05-12 12:52:55","price":11.565,"volume":1082}
{"time":"2009-05-12 12:52:55","price":11.565,"volume":1564}
{"time":"2009-05-12 12:53:00","price":11.565,"volume":252}
{"time":"2009-05-12 12:53:01","price":11.555,"volume":388}
{"time":"2009-05-12 12:54:08","price":11.57,"volume":1434}
{"time":"2009-05-12 12:54:24","price":11.57,"volume":2238}
{"time":"2009-05-12 12:54:24","price":11.57,"volume":4632}
{"time":"2009-05-12 12:54:24","price":11.57,"volume":4184}
{"time":"2009-05-12 12:54:33","price":11.575,"volume":20000}
{"time":"2009-05-12 12:54:33","price":11.575,"volume":2000}
{"time":"2009-05-12 12:54:33","price":11.575,"volume":2798}
{"time":"2009-05-12 12:54:33","price":11.575,"volume":4000}
{"time":"2009-05-12 12:54:33","price":11.575,"volume":1202}
{"time":"2009-05-12 12:55:17","price":11.57,"volume":1200}
{"time":"2009-05-12 12:55:36","price":11.565,"volume":634}
{"time":"2009-05-12 12:55:36","price":11.565,"volume":966}
{"time":"2009-05-12 12:56:30","price":11.56,"volume":20000}
{"time":"2009-05-12 12:56:30","price":11.56,"volume":650}
{"time":"2009-05-12 12:56:38","price":11.565,"volume":4400}
{"time":"2009-05-12 12:56:38","price":11.565,"volume":232}
{"time":"2009-05-12 12:56:39","price":11.56,"volume":4238}
{"time":"2009-05-12 12:56:39","price":11.56,"volume":2000}
{"time":"2009-05-12 12:56:39","price":11.56,"volume":1000}
{"time":"2009-05-12 12:56:39","price":11.56,"volume":4000}
{"time":"2009-05-12 12:56:39","price":11.56,"volume":3062}
{"time":"2009-05-12 12:56:39","price":11.56,"volume":30}
{"time":"2009-05-12 12:56:39","price":11.56,"volume":5670}
{"time":"2009-05-12 12:58:39","price":11.57,"volume":1076}
{"time":"2009-05-12 12:58:39","price":11.57,"volume":1924}
{"time":"2009-05-12 12:58:58","price":11.57,"volume":40812}
{"time":"2009-05-12 12:58:58","price":11.57,"volume":1946}
{"time":"2009-05-12 12:58:58","price":11.57,"volume":5672}
{"time":"2009-05-12 13:00:09","price":11.565,"volume":380}
{"time":"2009-05-12 13:00:09","price":11.565,"volume":574}
{"time":"2009-05-12 13:00:42","price":11.565,"volume":2344}
{"time":"2009-05-12 13:00:42","price":11.565,"volume":200}
{"time":"2009-05-12 13:00:42","price":11.565,"volume":400}
{"time":"2009-05-12 13:01:27","price":11.565,"volume":3490}
{"time":"2009-05-12 13:01:37","price":11.56,"volume":400}
{"time":"2009-05-12 13:02:23","price":11.56,"volume":1600}
{"time":"2009-05-12 13:02:29","price":11.56,"volume":4720}
{"time":"2009-05-12 13:02:32","price":11.56,"volume":12722}
{"time":"2009-05-12 13:02:32","price":11.56,"volume":2000}
{"time":"2009-05-12 13:02:32","price":11.56,"volume":1000}
{"time":"2009-05-12 13:02:32","price":11.56,"volume":800}
{"time":"2009-05-12 13:02:32","price":11.56,"volume":3478}
{"time":"2009-05-12 13:02:32","price":11.56,"volume":1600}
{"time":"2009-05-12 13:04:52","price":11.555,"volume":2000}
{"time":"2009-05-12 13:04:52","price":11.555,"volume":4322}
{"time":"2009-05-12 13:04:52","price":11.555,"volume":6000}
{"time":"2009-05-12 13:04:58","price":11.55,"volume":896}
{"time":"2009-05-12 13:04:58","price":11.55,"volume":1000}
{"time":"2009-05-12 13:04:58","price":11.55,"volume":1700}
{"time":"2009-05-12 13:04:58","price":11.55,"volume":1800}
{"time":"2009-05-12 13:04:58","price":11.55,"volume":404}
{"time":"2009-05-12 13:04:58","price":11.55,"volume":1400}
{"time":"2009-05-12 13:05:31","price":11.55,"volume":4684}
{"time":"2009-05-12 13:05:38","price":11.55,"volume":2584}
{"time":"2009-05-12 13:05:38","price":11.55,"volume":11722}
{"time":"2009-05-12 13:05:38","price":11.55,"volume":7924}
{"time":"2009-05-12 13:05:38","price":11.55,"volume":2000}
{"time":"2009-05-12 13:05:38","price":11.55,"volume":8666}
{"time":"2009-05-12 13:05:38","price":11.55,"volume":8788}
{"time":"2009-05-12 13:05:38","price":11.55,"volume":264}
{"time":"2009-05-12 13:05:39","price":11.55,"volume":5368}
{"time":"2009-05-12 13:05:39","price":11.545,"volume":1564}
{"time":"2009-05-12 13:05:41","price":11.54,"volume":514}
{"time":"2009-05-12 13:06:10","price":11.535,"volume":2998}
{"time":"2009-05-12 13:06:30","price":11.535,"volume":7002}
{"time":"2009-05-12 13:06:30","price":11.535,"volume":5000}
{"time":"2009-05-12 13:06:30","price":11.535,"volume":200}
{"time":"2009-05-12 13:06:31","price":11.53,"volume":410}
{"time":"2009-05-12 13:06:31","price":11.53,"volume":540}
{"time":"2009-05-12 13:06:31","price":11.53,"volume":660}
{"time":"2009-05-12 13:06:31","price":11.53,"volume":790}
{"time":"2009-05-12 13:06:36","price":11.535,"volume":10000}
{"time":"2009-05-12 13:06:36","price":11.535,"volume":2000}
{"time":"2009-05-12 13:06:36","price":11.535,"volume":2964}
{"time":"2009-05-12 13:06:36","price":11.535,"volume":4402}
{"time":"2009-05-12 13:06:36","price":11.535,"volume":230}
{"time":"2009-05-12 13:06:43","price":11.535,"volume":2000}
{"time":"2009-05-12 13:06:43","price":11.53,"volume":2000}
{"time":"2009-05-12 13:06:43","price":11.53,"volume":1606}
{"time":"2009-05-12 13:06:43","price":11.53,"volume":1536}
{"time":"2009-05-12 13:06:43","price":11.53,"volume":12858}
{"time":"2009-05-12 13:06:43","price":11.535,"volume":2000}
{"time":"2009-05-12 13:06:52","price":11.535,"volume":2}
{"time":"2009-05-12 13:07:12","price":11.54,"volume":2000}
{"time":"2009-05-12 13:07:12","price":11.54,"volume":1400}
{"time":"2009-05-12 13:07:31","price":11.535,"volume":336}
{"time":"2009-05-12 13:07:40","price":11.54,"volume":400}
{"time":"2009-05-12 13:08:31","price":11.535,"volume":1886}
{"time":"2009-05-12 13:08:31","price":11.535,"volume":42}
{"time":"2009-05-12 13:08:31","price":11.535,"volume":1844}
{"time":"2009-05-12 13:08:31","price":11.535,"volume":2400}
{"time":"2009-05-12 13:09:02","price":11.53,"volume":2222}
{"time":"2009-05-12 13:09:07","price":11.53,"volume":17778}
{"time":"2009-05-12 13:09:07","price":11.53,"volume":2400}
{"time":"2009-05-12 13:09:07","price":11.53,"volume":4632}
{"time":"2009-05-12 13:10:04","price":11.53,"volume":1886}
{"time":"2009-05-12 13:10:04","price":11.53,"volume":3040}
{"time":"2009-05-12 13:10:10","price":11.535,"volume":4184}
{"time":"2009-05-12 13:10:10","price":11.535,"volume":2400}
{"time":"2009-05-12 13:10:10","price":11.535,"volume":738}
{"time":"2009-05-12 13:10:14","price":11.535,"volume":5262}
{"time":"2009-05-12 13:10:14","price":11.535,"volume":2876}
{"time":"2009-05-12 13:10:14","price":11.535,"volume":2534}
{"time":"2009-05-12 13:10:14","price":11.54,"volume":1928}
{"time":"2009-05-12 13:10:37","price":11.54,"volume":2394}
{"time":"2009-05-12 13:10:48","price":11.54,"volume":940}
{"time":"2009-05-12 13:11:27","price":11.535,"volume":4000}
{"time":"2009-05-12 13:11:27","price":11.535,"volume":426}
{"time":"2009-05-12 13:11:27","price":11.535,"volume":2000}
{"time":"2009-05-12 13:11:27","price":11.535,"volume":4776}
{"time":"2009-05-12 13:11:27","price":11.535,"volume":10000}
{"time":"2009-05-12 13:11:27","price":11.535,"volume":918}
{"time":"2009-05-12 13:11:27","price":11.535,"volume":6116}
{"time":"2009-05-12 13:11:27","price":11.535,"volume":262}
{"time":"2009-05-12 13:11:28","price":11.535,"volume":2000}
{"time":"2009-05-12 13:11:30","price":11.535,"volume":876}
{"time":"2009-05-12 13:11:30","price":11.535,"volume":2048}
{"time":"2009-05-12 13:11:33","price":11.54,"volume":2750}
{"time":"2009-05-12 13:11:34","price":11.54,"volume":188}
{"time":"2009-05-12 13:11:34","price":11.54,"volume":276}
{"time":"2009-05-12 13:11:35","price":11.54,"volume":1180}
{"time":"2009-05-12 13:11:39","price":11.54,"volume":400}
{"time":"2009-05-12 13:11:51","price":11.535,"volume":1000}
{"time":"2009-05-12 13:12:15","price":11.535,"volume":1600}
{"time":"2009-05-12 13:12:45","price":11.535,"volume":6528}
{"time":"2009-05-12 13:12:45","price":11.53,"volume":2642}
{"time":"2009-05-12 13:12:45","price":11.53,"volume":3146}
{"time":"2009-05-12 13:12:45","price":11.53,"volume":1000}
{"time":"2009-05-12 13:12:45","price":11.53,"volume":1000}
{"time":"2009-05-12 13:12:45","price":11.53,"volume":316}
{"time":"2009-05-12 13:12:48","price":11.54,"volume":13600}
{"time":"2009-05-12 13:12:52","price":11.535,"volume":2850}
{"time":"2009-05-12 13:12:52","price":11.535,"volume":150}
{"time":"2009-05-12 13:13:25","price":11.535,"volume":1148}
{"time":"2009-05-12 13:13:25","price":11.535,"volume":1728}
{"time":"2009-05-12 13:13:25","price":11.535,"volume":958}
{"time":"2009-05-12 13:13:27","price":11.54,"volume":1712}
{"time":"2009-05-12 13:13:29","price":11.54,"volume":810}
{"time":"2009-05-12 13:13:29","price":11.54,"volume":242}
{"time":"2009-05-12 13:13:31","price":11.54,"volume":2022}
{"time":"2009-05-12 13:13:31","price":11.54,"volume":4454}
{"time":"2009-05-12 13:13:32","price":11.54,"volume":2042}
{"time":"2009-05-12 13:13:32","price":11.535,"volume":3000}
{"time":"2009-05-12 13:13:32","price":11.535,"volume":150}
{"time":"2009-05-12 13:13:45","price":11.535,"volume":2752}
{"time":"2009-05-12 13:13:45","price":11.535,"volume":1058}
{"time":"2009-05-12 13:13:49","price":11.535,"volume":414}
{"time":"2009-05-12 13:14:09","price":11.53,"volume":428}
{"time":"2009-05-12 13:14:09","price":11.53,"volume":800}
{"time":"2009-05-12 13:14:09","price":11.53,"volume":920}
{"time":"2009-05-12 13:14:09","price":11.53,"volume":384}
{"time":"2009-05-12 13:14:09","price":11.53,"volume":296}
{"time":"2009-05-12 13:14:10","price":11.53,"volume":88}
{"time":"2009-05-12 13:14:10","price":11.53,"volume":340}
{"time":"2009-05-12 13:14:11","price":11.53,"volume":428}
{"time":"2009-05-12 13:14:11","price":11.525,"volume":428}
{"time":"2009-05-12 13:14:16","price":11.53,"volume":1000}
{"time":"2009-05-12 13:14:16","price":11.535,"volume":978}
{"time":"2009-05-12 13:14:23","price":11.535,"volume":22}
{"time":"2009-05-12 13:14:23","price":11.535,"volume":436}
{"time":"2009-05-12 13:14:23","price":11.535,"volume":436}
{"time":"2009-05-12 13:14:23","price":11.535,"volume":436}
{"time":"2009-05-12 13:14:23","price":11.535,"volume":436}
{"time":"2009-05-12 13:14:23","price":11.535,"volume":436}
{"time":"2009-05-12 13:14:23","price":11.535,"volume":436}
{"time":"2009-05-12 13:14:23","price":11.535,"volume":436}
{"time":"2009-05-12 13:14:23","price":11.535,"volume":3654}
{"time":"2009-05-12 13:14:23","price":11.535,"volume":474}
{"time":"2009-05-12 13:14:24","price":11.535,"volume":616}
{"time":"2009-05-12 13:14:32","price":11.53,"volume":14014}
{"time":"2009-05-12 13:14:32","price":11.53,"volume":2000}
{"time":"2009-05-12 13:14:32","price":11.53,"volume":3986}
{"time":"2009-05-12 13:14:41","price":11.53,"volume":4632}
{"time":"2009-05-12 13:14:56","price":11.53,"volume":9450}
{"time":"2009-05-12 13:15:10","price":11.525,"volume":24}
{"time":"2009-05-12 13:15:26","price":11.53,"volume":54}
{"time":"2009-05-12 13:15:31","price":11.525,"volume":22}
{"time":"2009-05-12 13:15:48","price":11.53,"volume":10100}
{"time":"2009-05-12 13:16:05","price":11.53,"volume":3200}
{"time":"2009-05-12 13:16:05","price":11.53,"volume":3200}
{"time":"2009-05-12 13:16:21","price":11.53,"volume":400}
{"time":"2009-05-12 13:17:14","price":11.53,"volume":3100}
{"time":"2009-05-12 13:17:14","price":11.53,"volume":2500}
{"time":"2009-05-12 13:17:14","price":11.53,"volume":8668}
{"time":"2009-05-12 13:17:14","price":11.53,"volume":2000}
{"time":"2009-05-12 13:17:14","price":11.53,"volume":1000}
{"time":"2009-05-12 13:17:14","price":11.53,"volume":2290}
{"time":"2009-05-12 13:17:15","price":11.53,"volume":2790}
{"time":"2009-05-12 13:17:15","price":11.53,"volume":850}
{"time":"2009-05-12 13:17:15","price":11.53,"volume":1474}
{"time":"2009-05-12 13:17:20","price":11.535,"volume":1068}
{"time":"2009-05-12 13:17:20","price":11.535,"volume":1964}
{"time":"2009-05-12 13:17:20","price":11.535,"volume":6968}
{"time":"2009-05-12 13:17:21","price":11.54,"volume":2888}
{"time":"2009-05-12 13:17:52","price":11.535,"volume":1380}
{"time":"2009-05-12 13:17:52","price":11.535,"volume":506}
{"time":"2009-05-12 13:17:52","price":11.535,"volume":874}
{"time":"2009-05-12 13:17:52","price":11.535,"volume":1126}
{"time":"2009-05-12 13:17:52","price":11.535,"volume":254}
{"time":"2009-05-12 13:18:10","price":11.54,"volume":5200}
{"time":"2009-05-12 13:18:37","price":11.54,"volume":2100}
{"time":"2009-05-12 13:19:05","price":11.54,"volume":486}
{"time":"2009-05-12 13:19:27","price":11.535,"volume":800}
{"time":"2009-05-12 13:19:39","price":11.535,"volume":5000}
{"time":"2009-05-12 13:20:09","price":11.535,"volume":5000}
{"time":"2009-05-12 13:20:09","price":11.535,"volume":2500}
{"time":"2009-05-12 13:20:09","price":11.53,"volume":2000}
{"time":"2009-05-12 13:20:09","price":11.53,"volume":216}
{"time":"2009-05-12 13:20:43","price":11.53,"volume":282}
{"time":"2009-05-12 13:20:43","price":11.53,"volume":2118}
{"time":"2009-05-12 13:20:55","price":11.525,"volume":400}
{"time":"2009-05-12 13:20:55","price":11.525,"volume":1784}
{"time":"2009-05-12 13:20:56","price":11.525,"volume":8216}
{"time":"2009-05-12 13:20:56","price":11.525,"volume":2000}
{"time":"2009-05-12 13:21:21","price":11.525,"volume":1000}
{"time":"2009-05-12 13:21:21","price":11.525,"volume":998}
{"time":"2009-05-12 13:21:23","price":11.525,"volume":5000}
{"time":"2009-05-12 13:22:01","price":11.525,"volume":1000}
{"time":"2009-05-12 13:22:01","price":11.525,"volume":1000}
{"time":"2009-05-12 13:22:01","price":11.525,"volume":5000}
{"time":"2009-05-12 13:22:01","price":11.525,"volume":2000}
{"time":"2009-05-12 13:22:02","price":11.525,"volume":1900}
{"time":"2009-05-12 13:22:03","price":11.525,"volume":100}
{"time":"2009-05-12 13:22:03","price":11.525,"volume":54}
{"time":"2009-05-12 13:22:05","price":11.53,"volume":16}
{"time":"2009-05-12 13:22:09","price":11.525,"volume":338}
{"time":"2009-05-12 13:22:41","price":11.525,"volume":262}
{"time":"2009-05-12 13:22:43","price":11.53,"volume":400}
{"time":"2009-05-12 13:23:13","price":11.525,"volume":4000}
{"time":"2009-05-12 13:23:13","price":11.525,"volume":6484}
{"time":"2009-05-12 13:23:13","price":11.525,"volume":684}
{"time":"2009-05-12 13:23:19","price":11.525,"volume":8638}
{"time":"2009-05-12 13:23:19","price":11.525,"volume":10678}
{"time":"2009-05-12 13:23:19","price":11.525,"volume":4000}
{"time":"2009-05-12 13:23:26","price":11.525,"volume":16000}
{"time":"2009-05-12 13:23:43","price":11.525,"volume":4712}
{"time":"2009-05-12 13:23:44","price":11.53,"volume":1000}
{"time":"2009-05-12 13:23:51","price":11.53,"volume":1000}
{"time":"2009-05-12 13:24:01","price":11.525,"volume":15288}
{"time":"2009-05-12 13:24:01","price":11.525,"volume":4000}
{"time":"2009-05-12 13:24:01","price":11.525,"volume":712}
{"time":"2009-05-12 13:24:16","price":11.525,"volume":544}
{"time":"2009-05-12 13:24:39","price":11.53,"volume":7984}
{"time":"2009-05-12 13:24:39","price":11.53,"volume":2416}
{"time":"2009-05-12 13:25:26","price":11.525,"volume":4926}
{"time":"2009-05-12 13:25:26","price":11.525,"volume":15074}
{"time":"2009-05-12 13:25:37","price":11.53,"volume":1048}
{"time":"2009-05-12 13:25:55","price":11.525,"volume":2500}
{"time":"2009-05-12 13:26:01","price":11.53,"volume":1168}
{"time":"2009-05-12 13:26:01","price":11.53,"volume":832}
{"time":"2009-05-12 13:26:28","price":11.525,"volume":500}
{"time":"2009-05-12 13:26:46","price":11.53,"volume":400}
{"time":"2009-05-12 13:26:47","price":11.53,"volume":18768}
{"time":"2009-05-12 13:26:47","price":11.53,"volume":2204}
{"time":"2009-05-12 13:26:47","price":11.53,"volume":4632}
{"time":"2009-05-12 13:26:49","price":11.53,"volume":600}
{"time":"2009-05-12 13:26:52","price":11.53,"volume":1200}
{"time":"2009-05-12 13:26:52","price":11.535,"volume":2000}
{"time":"2009-05-12 13:26:52","price":11.535,"volume":2000}
{"time":"2009-05-12 13:26:52","price":11.535,"volume":1700}
{"time":"2009-05-12 13:27:00","price":11.53,"volume":500}
{"time":"2009-05-12 13:27:00","price":11.53,"volume":500}
{"time":"2009-05-12 13:27:00","price":11.53,"volume":2472}
{"time":"2009-05-12 13:27:04","price":11.535,"volume":300}
{"time":"2009-05-12 13:27:04","price":11.535,"volume":700}
{"time":"2009-05-12 13:27:14","price":11.53,"volume":1000}
{"time":"2009-05-12 13:28:41","price":11.525,"volume":1926}
{"time":"2009-05-12 13:28:41","price":11.525,"volume":2600}
{"time":"2009-05-12 13:28:41","price":11.525,"volume":854}
{"time":"2009-05-12 13:28:41","price":11.525,"volume":6000}
{"time":"2009-05-12 13:29:06","price":11.53,"volume":2202}
{"time":"2009-05-12 13:29:06","price":11.53,"volume":4000}
{"time":"2009-05-12 13:29:06","price":11.53,"volume":3946}
{"time":"2009-05-12 13:29:06","price":11.53,"volume":1516}
{"time":"2009-05-12 13:29:06","price":11.53,"volume":4176}
{"time":"2009-05-12 13:29:09","price":11.53,"volume":1022}
{"time":"2009-05-12 13:29:30","price":11.53,"volume":2354}
{"time":"2009-05-12 13:29:30","price":11.53,"volume":2202}
{"time":"2009-05-12 13:29:53","price":11.535,"volume":2000}
{"time":"2009-05-12 13:29:53","price":11.535,"volume":2000}
{"time":"2009-05-12 13:29:53","price":11.535,"volume":2000}
{"time":"2009-05-12 13:29:53","price":11.535,"volume":936}
{"time":"2009-05-12 13:29:53","price":11.535,"volume":116}
{"time":"2009-05-12 13:29:53","price":11.535,"volume":1286}
{"time":"2009-05-12 13:29:53","price":11.535,"volume":1404}
{"time":"2009-05-12 13:30:05","price":11.53,"volume":14000}
{"time":"2009-05-12 13:30:05","price":11.53,"volume":2000}
{"time":"2009-05-12 13:30:17","price":11.535,"volume":258}
{"time":"2009-05-12 13:30:17","price":11.535,"volume":790}
{"time":"2009-05-12 13:30:44","price":11.535,"volume":100}
{"time":"2009-05-12 13:31:03","price":11.535,"volume":1086}
{"time":"2009-05-12 13:31:10","price":11.535,"volume":226}
{"time":"2009-05-12 13:31:10","price":11.535,"volume":4632}
{"time":"2009-05-12 13:31:40","price":11.535,"volume":4000}
{"time":"2009-05-12 13:31:40","price":11.535,"volume":2202}
{"time":"2009-05-12 13:33:19","price":11.53,"volume":10000}
{"time":"2009-05-12 13:34:02","price":11.53,"volume":4000}
{"time":"2009-05-12 13:34:02","price":11.53,"volume":2000}
{"time":"2009-05-12 13:34:02","price":11.53,"volume":20}
{"time":"2009-05-12 13:34:02","price":11.53,"volume":13530}
{"time":"2009-05-12 13:34:02","price":11.53,"volume":450}
{"time":"2009-05-12 13:34:17","price":11.53,"volume":4018}
{"time":"2009-05-12 13:34:17","price":11.53,"volume":12000}
{"time":"2009-05-12 13:34:17","price":11.53,"volume":3982}
{"time":"2009-05-12 13:34:47","price":11.535,"volume":200}
{"time":"2009-05-12 13:35:45","price":11.525,"volume":4684}
{"time":"2009-05-12 13:38:47","price":11.53,"volume":2964}
{"time":"2009-05-12 13:38:47","price":11.53,"volume":1720}
{"time":"2009-05-12 13:39:35","price":11.535,"volume":420}
{"time":"2009-05-12 13:40:04","price":11.53,"volume":2000}
{"time":"2009-05-12 13:40:07","price":11.535,"volume":400}
{"time":"2009-05-12 13:40:35","price":11.53,"volume":1632}
{"time":"2009-05-12 13:40:35","price":11.53,"volume":2828}
{"time":"2009-05-12 13:40:49","price":11.53,"volume":500}
{"time":"2009-05-12 13:41:49","price":11.525,"volume":4684}
{"time":"2009-05-12 13:43:01","price":11.525,"volume":10632}
{"time":"2009-05-12 13:43:01","price":11.525,"volume":2000}
{"time":"2009-05-12 13:43:01","price":11.525,"volume":2408}
{"time":"2009-05-12 13:43:56","price":11.53,"volume":2202}
{"time":"2009-05-12 13:43:56","price":11.53,"volume":2000}
{"time":"2009-05-12 13:43:56","price":11.53,"volume":5798}
{"time":"2009-05-12 13:43:56","price":11.53,"volume":958}
{"time":"2009-05-12 13:44:50","price":11.53,"volume":1206}
{"time":"2009-05-12 13:44:50","price":11.53,"volume":2202}
{"time":"2009-05-12 13:44:50","price":11.53,"volume":16592}
{"time":"2009-05-12 13:44:51","price":11.525,"volume":4682}
{"time":"2009-05-12 13:44:52","price":11.53,"volume":1590}
{"time":"2009-05-12 13:44:58","price":11.53,"volume":440}
{"time":"2009-05-12 13:45:00","price":11.53,"volume":346}
{"time":"2009-05-12 13:45:42","price":11.535,"volume":94}
{"time":"2009-05-12 13:45:44","price":11.535,"volume":340}
{"time":"2009-05-12 13:45:44","price":11.535,"volume":3082}
{"time":"2009-05-12 13:45:44","price":11.535,"volume":1210}
{"time":"2009-05-12 13:45:57","price":11.54,"volume":800}
{"time":"2009-05-12 13:45:57","price":11.54,"volume":1200}
{"time":"2009-05-12 13:45:57","price":11.54,"volume":1000}
{"time":"2009-05-12 13:45:57","price":11.54,"volume":4000}
{"time":"2009-05-12 13:45:57","price":11.54,"volume":2000}
{"time":"2009-05-12 13:45:57","price":11.54,"volume":1000}
{"time":"2009-05-12 13:46:02","price":11.54,"volume":2982}
{"time":"2009-05-12 13:46:06","price":11.54,"volume":3164}
{"time":"2009-05-12 13:46:06","price":11.54,"volume":836}
{"time":"2009-05-12 13:46:07","price":11.54,"volume":10000}
{"time":"2009-05-12 13:46:23","price":11.535,"volume":12114}
{"time":"2009-05-12 13:46:23","price":11.535,"volume":3000}
{"time":"2009-05-12 13:46:23","price":11.535,"volume":2000}
{"time":"2009-05-12 13:46:23","price":11.535,"volume":1000}
{"time":"2009-05-12 13:46:23","price":11.535,"volume":1886}
{"time":"2009-05-12 13:46:23","price":11.535,"volume":5252}
{"time":"2009-05-12 13:46:52","price":11.535,"volume":60}
{"time":"2009-05-12 13:46:57","price":11.535,"volume":2910}
{"time":"2009-05-12 13:47:02","price":11.535,"volume":5252}
{"time":"2009-05-12 13:47:04","price":11.535,"volume":1778}
{"time":"2009-05-12 13:47:29","price":11.54,"volume":7404}
{"time":"2009-05-12 13:47:29","price":11.54,"volume":2000}
{"time":"2009-05-12 13:47:29","price":11.54,"volume":596}
{"time":"2009-05-12 13:48:27","price":11.54,"volume":200}
{"time":"2009-05-12 13:49:02","price":11.54,"volume":4432}
{"time":"2009-05-12 13:49:02","price":11.54,"volume":2568}
{"time":"2009-05-12 13:51:44","price":11.54,"volume":1266}
{"time":"2009-05-12 13:52:13","price":11.54,"volume":20000}
{"time":"2009-05-12 13:52:46","price":11.54,"volume":6800}
{"time":"2009-05-12 13:52:46","price":11.54,"volume":396}
{"time":"2009-05-12 13:52:46","price":11.54,"volume":1604}
{"time":"2009-05-12 13:52:49","price":11.54,"volume":326}
{"time":"2009-05-12 13:52:49","price":11.54,"volume":836}
{"time":"2009-05-12 13:52:49","price":11.54,"volume":322}
{"time":"2009-05-12 13:52:49","price":11.54,"volume":800}
{"time":"2009-05-12 13:53:19","price":11.54,"volume":1022}
{"time":"2009-05-12 13:54:15","price":11.54,"volume":2978}
{"time":"2009-05-12 13:54:15","price":11.54,"volume":352}
{"time":"2009-05-12 13:54:15","price":11.54,"volume":504}
{"time":"2009-05-12 13:54:33","price":11.54,"volume":3262}
{"time":"2009-05-12 13:54:35","price":11.54,"volume":622}
{"time":"2009-05-12 13:55:51","price":11.535,"volume":2330}
{"time":"2009-05-12 13:56:23","price":11.54,"volume":1000}
{"time":"2009-05-12 13:56:23","price":11.54,"volume":2884}
{"time":"2009-05-12 13:57:25","price":11.54,"volume":4628}
{"time":"2009-05-12 13:58:14","price":11.54,"volume":104}
{"time":"2009-05-12 13:58:26","price":11.54,"volume":204}
{"time":"2009-05-12 13:58:26","price":11.54,"volume":1600}
{"time":"2009-05-12 13:58:26","price":11.54,"volume":9122}
{"time":"2009-05-12 13:58:26","price":11.54,"volume":996}
{"time":"2009-05-12 13:58:27","price":11.545,"volume":1524}
{"time":"2009-05-12 13:58:27","price":11.545,"volume":698}
{"time":"2009-05-12 13:58:27","price":11.545,"volume":476}
{"time":"2009-05-12 13:58:27","price":11.545,"volume":764}
{"time":"2009-05-12 13:58:27","price":11.545,"volume":760}
{"time":"2009-05-12 13:58:29","price":11.54,"volume":3088}
{"time":"2009-05-12 13:58:47","price":11.54,"volume":2012}
{"time":"2009-05-12 13:59:26","price":11.54,"volume":1516}
{"time":"2009-05-12 13:59:26","price":11.54,"volume":1000}
{"time":"2009-05-12 13:59:27","price":11.54,"volume":4350}
{"time":"2009-05-12 13:59:29","price":11.54,"volume":1328}
{"time":"2009-05-12 13:59:50","price":11.54,"volume":2000}
{"time":"2009-05-12 14:00:02","price":11.54,"volume":2000}
{"time":"2009-05-12 14:00:21","price":11.54,"volume":2000}
{"time":"2009-05-12 14:00:29","price":11.545,"volume":200}
{"time":"2009-05-12 14:00:29","price":11.545,"volume":200}
{"time":"2009-05-12 14:01:18","price":11.535,"volume":800}
{"time":"2009-05-12 14:02:09","price":11.54,"volume":200}
{"time":"2009-05-12 14:03:29","price":11.535,"volume":3124}
{"time":"2009-05-12 14:03:42","price":11.54,"volume":632}
{"time":"2009-05-12 14:04:29","price":11.535,"volume":1800}
{"time":"2009-05-12 14:04:38","price":11.535,"volume":1946}
{"time":"2009-05-12 14:04:38","price":11.535,"volume":54}
{"time":"2009-05-12 14:04:38","price":11.535,"volume":7946}
{"time":"2009-05-12 14:04:38","price":11.535,"volume":616}
{"time":"2009-05-12 14:04:38","price":11.535,"volume":400}
{"time":"2009-05-12 14:04:38","price":11.535,"volume":688}
{"time":"2009-05-12 14:05:37","price":11.54,"volume":400}
{"time":"2009-05-12 14:06:18","price":11.53,"volume":1380}
{"time":"2009-05-12 14:06:18","price":11.53,"volume":620}
{"time":"2009-05-12 14:06:18","price":11.53,"volume":760}
{"time":"2009-05-12 14:06:21","price":11.53,"volume":1380}
{"time":"2009-05-12 14:06:21","price":11.53,"volume":20}
{"time":"2009-05-12 14:06:21","price":11.53,"volume":352}
{"time":"2009-05-12 14:06:21","price":11.53,"volume":1008}
{"time":"2009-05-12 14:06:21","price":11.535,"volume":370}
{"time":"2009-05-12 14:06:29","price":11.525,"volume":3088}
{"time":"2009-05-12 14:07:12","price":11.525,"volume":9822}
{"time":"2009-05-12 14:07:12","price":11.525,"volume":300}
{"time":"2009-05-12 14:07:12","price":11.525,"volume":3000}
{"time":"2009-05-12 14:07:12","price":11.525,"volume":6878}
{"time":"2009-05-12 14:08:47","price":11.525,"volume":1200}
{"time":"2009-05-12 14:08:53","price":11.53,"volume":3088}
{"time":"2009-05-12 14:08:53","price":11.53,"volume":2204}
{"time":"2009-05-12 14:08:53","price":11.53,"volume":308}
{"time":"2009-05-12 14:08:57","price":11.53,"volume":1630}
{"time":"2009-05-12 14:08:59","price":11.53,"volume":3000}
{"time":"2009-05-12 14:09:20","price":11.53,"volume":250}
{"time":"2009-05-12 14:09:44","price":11.525,"volume":11922}
{"time":"2009-05-12 14:09:44","price":11.525,"volume":2000}
{"time":"2009-05-12 14:09:44","price":11.525,"volume":10000}
{"time":"2009-05-12 14:09:50","price":11.52,"volume":800}
{"time":"2009-05-12 14:09:50","price":11.52,"volume":600}
{"time":"2009-05-12 14:09:50","price":11.52,"volume":2434}
{"time":"2009-05-12 14:09:50","price":11.52,"volume":17566}
{"time":"2009-05-12 14:09:50","price":11.52,"volume":400}
{"time":"2009-05-12 14:09:50","price":11.52,"volume":1000}
{"time":"2009-05-12 14:09:50","price":11.52,"volume":1000}
{"time":"2009-05-12 14:09:50","price":11.52,"volume":1000}
{"time":"2009-05-12 14:09:50","price":11.52,"volume":10620}
{"time":"2009-05-12 14:09:52","price":11.52,"volume":26540}
{"time":"2009-05-12 14:09:53","price":11.52,"volume":17924}
{"time":"2009-05-12 14:09:53","price":11.52,"volume":32208}
{"time":"2009-05-12 14:09:53","price":11.52,"volume":12708}
{"time":"2009-05-12 14:09:53","price":11.52,"volume":2000}
{"time":"2009-05-12 14:09:53","price":11.52,"volume":352}
{"time":"2009-05-12 14:09:53","price":11.52,"volume":1300}
{"time":"2009-05-12 14:09:53","price":11.52,"volume":8700}
{"time":"2009-05-12 14:09:53","price":11.52,"volume":200}
{"time":"2009-05-12 14:09:53","price":11.52,"volume":1992}
{"time":"2009-05-12 14:09:53","price":11.515,"volume":600}
{"time":"2009-05-12 14:09:53","price":11.515,"volume":2600}
{"time":"2009-05-12 14:09:53","price":11.515,"volume":2000}
{"time":"2009-05-12 14:09:53","price":11.515,"volume":5788}
{"time":"2009-05-12 14:09:53","price":11.515,"volume":4212}
{"time":"2009-05-12 14:09:53","price":11.515,"volume":7462}
{"time":"2009-05-12 14:09:53","price":11.515,"volume":12538}
{"time":"2009-05-12 14:09:53","price":11.515,"volume":1956}
{"time":"2009-05-12 14:09:53","price":11.515,"volume":944}
{"time":"2009-05-12 14:09:53","price":11.515,"volume":3156}
{"time":"2009-05-12 14:09:53","price":11.515,"volume":964}
{"time":"2009-05-12 14:09:53","price":11.515,"volume":2370}
{"time":"2009-05-12 14:09:53","price":11.51,"volume":1220}
{"time":"2009-05-12 14:09:53","price":11.51,"volume":200}
{"time":"2009-05-12 14:09:53","price":11.51,"volume":1000}
{"time":"2009-05-12 14:09:53","price":11.51,"volume":346}
{"time":"2009-05-12 14:10:01","price":11.51,"volume":1654}
{"time":"2009-05-12 14:10:01","price":11.51,"volume":178}
{"time":"2009-05-12 14:10:01","price":11.51,"volume":180}
{"time":"2009-05-12 14:10:01","price":11.51,"volume":9940}
{"time":"2009-05-12 14:10:01","price":11.51,"volume":60}
{"time":"2009-05-12 14:10:01","price":11.51,"volume":4000}
{"time":"2009-05-12 14:10:01","price":11.51,"volume":2500}
{"time":"2009-05-12 14:10:01","price":11.51,"volume":2960}
{"time":"2009-05-12 14:10:01","price":11.51,"volume":3000}
{"time":"2009-05-12 14:10:01","price":11.51,"volume":6000}
{"time":"2009-05-12 14:10:02","price":11.51,"volume":1360}
{"time":"2009-05-12 14:10:02","price":11.51,"volume":10000}
{"time":"2009-05-12 14:10:05","price":11.51,"volume":592}
{"time":"2009-05-12 14:10:05","price":11.51,"volume":9408}
{"time":"2009-05-12 14:10:11","price":11.51,"volume":520}
{"time":"2009-05-12 14:10:11","price":11.51,"volume":3070}
{"time":"2009-05-12 14:10:11","price":11.51,"volume":3088}
{"time":"2009-05-12 14:10:11","price":11.51,"volume":3322}
{"time":"2009-05-12 14:10:15","price":11.51,"volume":10000}
{"time":"2009-05-12 14:10:22","price":11.51,"volume":9700}
{"time":"2009-05-12 14:10:22","price":11.51,"volume":3390}
{"time":"2009-05-12 14:10:27","price":11.51,"volume":1554}
{"time":"2009-05-12 14:10:27","price":11.51,"volume":2722}
{"time":"2009-05-12 14:10:27","price":11.51,"volume":832}
{"time":"2009-05-12 14:10:27","price":11.51,"volume":13950}
{"time":"2009-05-12 14:10:27","price":11.51,"volume":382}
{"time":"2009-05-12 14:10:50","price":11.51,"volume":560}
{"time":"2009-05-12 14:10:50","price":11.505,"volume":2000}
{"time":"2009-05-12 14:10:50","price":11.505,"volume":2000}
{"time":"2009-05-12 14:10:50","price":11.505,"volume":560}
{"time":"2009-05-12 14:10:50","price":11.505,"volume":880}
{"time":"2009-05-12 14:10:50","price":11.505,"volume":560}
{"time":"2009-05-12 14:10:50","price":11.5,"volume":560}
{"time":"2009-05-12 14:10:50","price":11.5,"volume":560}
{"time":"2009-05-12 14:10:50","price":11.505,"volume":3842}
{"time":"2009-05-12 14:10:50","price":11.5,"volume":60}
{"time":"2009-05-12 14:10:50","price":11.5,"volume":520}
{"time":"2009-05-12 14:10:50","price":11.5,"volume":400}
{"time":"2009-05-12 14:10:50","price":11.5,"volume":20}
{"time":"2009-05-12 14:10:50","price":11.5,"volume":580}
{"time":"2009-05-12 14:10:50","price":11.5,"volume":60}
{"time":"2009-05-12 14:10:50","price":11.5,"volume":60}
{"time":"2009-05-12 14:10:50","price":11.5,"volume":1000}
{"time":"2009-05-12 14:10:50","price":11.5,"volume":800}
{"time":"2009-05-12 14:10:50","price":11.5,"volume":200}
{"time":"2009-05-12 14:10:50","price":11.5,"volume":100}
{"time":"2009-05-12 14:10:50","price":11.5,"volume":500}
{"time":"2009-05-12 14:10:50","price":11.5,"volume":20}
{"time":"2009-05-12 14:10:50","price":11.5,"volume":800}
{"time":"2009-05-12 14:10:50","price":11.5,"volume":200}
{"time":"2009-05-12 14:10:50","price":11.5,"volume":1460}
{"time":"2009-05-12 14:10:50","price":11.5,"volume":4744}
{"time":"2009-05-12 14:10:53","price":11.5,"volume":1256}
{"time":"2009-05-12 14:10:53","price":11.5,"volume":800}
{"time":"2009-05-12 14:10:53","price":11.5,"volume":100}
{"time":"2009-05-12 14:10:53","price":11.5,"volume":600}
{"time":"2009-05-12 14:10:53","price":11.5,"volume":1000}
{"time":"2009-05-12 14:10:53","price":11.5,"volume":2000}
{"time":"2009-05-12 14:10:53","price":11.5,"volume":2000}
{"time":"2009-05-12 14:10:53","price":11.5,"volume":600}
{"time":"2009-05-12 14:10:53","price":11.5,"volume":2000}
{"time":"2009-05-12 14:10:53","price":11.5,"volume":10000}
{"time":"2009-05-12 14:10:53","price":11.5,"volume":210}
{"time":"2009-05-12 14:10:53","price":11.5,"volume":400}
{"time":"2009-05-12 14:10:53","price":11.5,"volume":2000}
{"time":"2009-05-12 14:10:53","price":11.5,"volume":3384}
{"time":"2009-05-12 14:10:54","price":11.5,"volume":25568}
{"time":"2009-05-12 14:10:57","price":11.5,"volume":11048}
{"time":"2009-05-12 14:10:57","price":11.5,"volume":2000}
{"time":"2009-05-12 14:10:57","price":11.5,"volume":1920}
{"time":"2009-05-12 14:10:57","price":11.5,"volume":300}
{"time":"2009-05-12 14:10:57","price":11.5,"volume":4732}
{"time":"2009-05-12 14:11:00","price":11.5,"volume":8440}
{"time":"2009-05-12 14:11:02","price":11.505,"volume":2210}
{"time":"2009-05-12 14:11:02","price":11.505,"volume":498}
{"time":"2009-05-12 14:11:05","price":11.5,"volume":4000}
{"time":"2009-05-12 14:11:17","price":11.505,"volume":200}
{"time":"2009-05-12 14:11:25","price":11.505,"volume":6000}
{"time":"2009-05-12 14:11:33","price":11.5,"volume":32828}
{"time":"2009-05-12 14:11:33","price":11.5,"volume":352}
{"time":"2009-05-12 14:11:33","price":11.5,"volume":200}
{"time":"2009-05-12 14:11:33","price":11.5,"volume":100}
{"time":"2009-05-12 14:11:33","price":11.5,"volume":6520}
{"time":"2009-05-12 14:11:36","price":11.5,"volume":7000}
{"time":"2009-05-12 14:11:40","price":11.5,"volume":8172}
{"time":"2009-05-12 14:12:33","price":11.5,"volume":616}
{"time":"2009-05-12 14:12:33","price":11.5,"volume":200}
{"time":"2009-05-12 14:12:33","price":11.5,"volume":2222}
{"time":"2009-05-12 14:12:33","price":11.5,"volume":11546}
{"time":"2009-05-12 14:12:33","price":11.5,"volume":13796}
{"time":"2009-05-12 14:12:33","price":11.5,"volume":2000}
{"time":"2009-05-12 14:12:33","price":11.5,"volume":300}
{"time":"2009-05-12 14:12:36","price":11.5,"volume":16572}
{"time":"2009-05-12 14:12:36","price":11.495,"volume":1862}
{"time":"2009-05-12 14:12:36","price":11.495,"volume":1000}
{"time":"2009-05-12 14:12:36","price":11.495,"volume":2000}
{"time":"2009-05-12 14:12:48","price":11.495,"volume":3842}
{"time":"2009-05-12 14:13:01","price":11.495,"volume":2500}
{"time":"2009-05-12 14:13:03","price":11.5,"volume":3088}
{"time":"2009-05-12 14:13:03","price":11.5,"volume":2210}
{"time":"2009-05-12 14:13:03","price":11.5,"volume":600}
{"time":"2009-05-12 14:13:03","price":11.5,"volume":1400}
{"time":"2009-05-12 14:13:03","price":11.5,"volume":3012}
{"time":"2009-05-12 14:13:03","price":11.5,"volume":13210}
{"time":"2009-05-12 14:13:04","price":11.5,"volume":1600}
{"time":"2009-05-12 14:13:04","price":11.5,"volume":1436}
{"time":"2009-05-12 14:13:08","price":11.505,"volume":5900}
{"time":"2009-05-12 14:13:09","price":11.505,"volume":48170}
{"time":"2009-05-12 14:13:10","price":11.51,"volume":1912}
{"time":"2009-05-12 14:13:10","price":11.51,"volume":88}
{"time":"2009-05-12 14:13:12","price":11.51,"volume":2120}
{"time":"2009-05-12 14:13:28","price":11.515,"volume":2052}
{"time":"2009-05-12 14:13:28","price":11.515,"volume":7934}
{"time":"2009-05-12 14:13:28","price":11.515,"volume":10512}
{"time":"2009-05-12 14:13:28","price":11.515,"volume":11554}
{"time":"2009-05-12 14:13:28","price":11.515,"volume":156}
{"time":"2009-05-12 14:13:28","price":11.515,"volume":2200}
{"time":"2009-05-12 14:13:30","price":11.515,"volume":11682}
{"time":"2009-05-12 14:13:30","price":11.515,"volume":2812}
{"time":"2009-05-12 14:13:30","price":11.515,"volume":2000}
{"time":"2009-05-12 14:13:30","price":11.515,"volume":1000}
{"time":"2009-05-12 14:13:37","price":11.51,"volume":4000}
{"time":"2009-05-12 14:13:38","price":11.51,"volume":2000}
{"time":"2009-05-12 14:13:42","price":11.515,"volume":10000}
{"time":"2009-05-12 14:13:46","price":11.505,"volume":2000}
{"time":"2009-05-12 14:13:46","price":11.515,"volume":10000}
{"time":"2009-05-12 14:13:48","price":11.505,"volume":7734}
{"time":"2009-05-12 14:13:48","price":11.505,"volume":176}
{"time":"2009-05-12 14:14:30","price":11.49,"volume":48}
{"time":"2009-05-12 14:14:32","price":11.495,"volume":3000}
{"time":"2009-05-12 14:14:44","price":11.505,"volume":2208}
{"time":"2009-05-12 14:15:24","price":11.505,"volume":2500}
{"time":"2009-05-12 14:15:51","price":11.5,"volume":2500}
{"time":"2009-05-12 14:15:58","price":11.5,"volume":7764}
{"time":"2009-05-12 14:15:59","price":11.5,"volume":1468}
{"time":"2009-05-12 14:16:00","price":11.5,"volume":8268}
{"time":"2009-05-12 14:16:00","price":11.5,"volume":5000}
{"time":"2009-05-12 14:16:00","price":11.5,"volume":4664}
{"time":"2009-05-12 14:16:06","price":11.5,"volume":2068}
{"time":"2009-05-12 14:16:06","price":11.5,"volume":3088}
{"time":"2009-05-12 14:16:06","price":11.5,"volume":1200}
{"time":"2009-05-12 14:16:06","price":11.5,"volume":2996}
{"time":"2009-05-12 14:16:34","price":11.5,"volume":200}
{"time":"2009-05-12 14:16:34","price":11.5,"volume":50000}
{"time":"2009-05-12 14:16:34","price":11.5,"volume":3000}
{"time":"2009-05-12 14:16:34","price":11.5,"volume":3048}
{"time":"2009-05-12 14:16:34","price":11.5,"volume":23752}
{"time":"2009-05-12 14:16:39","price":11.495,"volume":7000}
{"time":"2009-05-12 14:16:39","price":11.495,"volume":3530}
{"time":"2009-05-12 14:16:40","price":11.5,"volume":4000}
{"time":"2009-05-12 14:16:46","price":11.495,"volume":56}
{"time":"2009-05-12 14:16:46","price":11.495,"volume":800}
{"time":"2009-05-12 14:16:46","price":11.495,"volume":738}
{"time":"2009-05-12 14:16:46","price":11.495,"volume":876}
{"time":"2009-05-12 14:16:46","price":11.495,"volume":2394}
{"time":"2009-05-12 14:16:46","price":11.495,"volume":6000}
{"time":"2009-05-12 14:16:46","price":11.495,"volume":6000}
{"time":"2009-05-12 14:16:46","price":11.495,"volume":6000}
{"time":"2009-05-12 14:16:46","price":11.495,"volume":6000}
{"time":"2009-05-12 14:16:46","price":11.495,"volume":6000}
{"time":"2009-05-12 14:16:47","price":11.495,"volume":1606}
{"time":"2009-05-12 14:16:52","price":11.49,"volume":1600}
{"time":"2009-05-12 14:16:52","price":11.49,"volume":50}
{"time":"2009-05-12 14:16:52","price":11.49,"volume":100}
{"time":"2009-05-12 14:16:52","price":11.49,"volume":84}
{"time":"2009-05-12 14:16:52","price":11.49,"volume":200}
{"time":"2009-05-12 14:16:52","price":11.49,"volume":140}
{"time":"2009-05-12 14:16:52","price":11.49,"volume":200}
{"time":"2009-05-12 14:16:52","price":11.49,"volume":200}
{"time":"2009-05-12 14:16:52","price":11.49,"volume":100}
{"time":"2009-05-12 14:16:52","price":11.49,"volume":210}
{"time":"2009-05-12 14:16:52","price":11.49,"volume":200}
{"time":"2009-05-12 14:16:52","price":11.49,"volume":2100}
{"time":"2009-05-12 14:16:52","price":11.49,"volume":4000}
{"time":"2009-05-12 14:16:52","price":11.49,"volume":2520}
{"time":"2009-05-12 14:16:53","price":11.49,"volume":7480}
{"time":"2009-05-12 14:16:53","price":11.49,"volume":600}
{"time":"2009-05-12 14:16:53","price":11.49,"volume":2600}
{"time":"2009-05-12 14:16:53","price":11.49,"volume":9320}
{"time":"2009-05-12 14:16:53","price":11.49,"volume":632}
{"time":"2009-05-12 14:16:56","price":11.49,"volume":600}
{"time":"2009-05-12 14:16:56","price":11.49,"volume":626}
{"time":"2009-05-12 14:17:05","price":11.495,"volume":1428}
{"time":"2009-05-12 14:17:07","price":11.5,"volume":11304}
{"time":"2009-05-12 14:17:07","price":11.5,"volume":8696}
{"time":"2009-05-12 14:17:12","price":11.5,"volume":2000}
{"time":"2009-05-12 14:17:12","price":11.5,"volume":1000}
{"time":"2009-05-12 14:17:12","price":11.5,"volume":29152}
{"time":"2009-05-12 14:17:12","price":11.5,"volume":3156}
{"time":"2009-05-12 14:17:12","price":11.5,"volume":7696}
{"time":"2009-05-12 14:17:13","price":11.5,"volume":390}
{"time":"2009-05-12 14:17:20","price":11.505,"volume":3156}
{"time":"2009-05-12 14:17:20","price":11.505,"volume":4166}
{"time":"2009-05-12 14:17:20","price":11.505,"volume":268}
{"time":"2009-05-12 14:17:20","price":11.505,"volume":4434}
{"time":"2009-05-12 14:17:20","price":11.505,"volume":4434}
{"time":"2009-05-12 14:17:20","price":11.505,"volume":4034}
{"time":"2009-05-12 14:17:21","price":11.51,"volume":2000}
{"time":"2009-05-12 14:17:21","price":11.51,"volume":1000}
{"time":"2009-05-12 14:17:21","price":11.51,"volume":10000}
{"time":"2009-05-12 14:17:21","price":11.51,"volume":32670}
{"time":"2009-05-12 14:17:21","price":11.505,"volume":20492}
{"time":"2009-05-12 14:17:21","price":11.505,"volume":2000}
{"time":"2009-05-12 14:17:21","price":11.505,"volume":3000}
{"time":"2009-05-12 14:17:21","price":11.505,"volume":1000}
{"time":"2009-05-12 14:17:21","price":11.505,"volume":11000}
{"time":"2009-05-12 14:17:22","price":11.505,"volume":2508}
{"time":"2009-05-12 14:17:47","price":11.505,"volume":20000}
{"time":"2009-05-12 14:17:53","price":11.505,"volume":2916}
{"time":"2009-05-12 14:17:53","price":11.505,"volume":3156}
{"time":"2009-05-12 14:17:56","price":11.51,"volume":240}
{"time":"2009-05-12 14:18:00","price":11.5,"volume":12596}
{"time":"2009-05-12 14:18:00","price":11.505,"volume":20000}
{"time":"2009-05-12 14:18:00","price":11.505,"volume":2000}
{"time":"2009-05-12 14:18:00","price":11.505,"volume":15678}
{"time":"2009-05-12 14:18:00","price":11.505,"volume":2322}
{"time":"2009-05-12 14:18:00","price":11.5,"volume":7404}
{"time":"2009-05-12 14:18:00","price":11.5,"volume":2000}
{"time":"2009-05-12 14:18:01","price":11.5,"volume":2000}
{"time":"2009-05-12 14:18:01","price":11.5,"volume":322}
{"time":"2009-05-12 14:18:01","price":11.5,"volume":3678}
{"time":"2009-05-12 14:18:02","price":11.5,"volume":25426}
{"time":"2009-05-12 14:18:18","price":11.505,"volume":3156}
{"time":"2009-05-12 14:18:18","price":11.505,"volume":9912}
{"time":"2009-05-12 14:18:37","price":11.5,"volume":4000}
{"time":"2009-05-12 14:18:38","price":11.5,"volume":6000}
{"time":"2009-05-12 14:18:42","price":11.495,"volume":48}
{"time":"2009-05-12 14:18:45","price":11.495,"volume":892}
{"time":"2009-05-12 14:18:45","price":11.495,"volume":4088}
{"time":"2009-05-12 14:18:50","price":11.5,"volume":3088}
{"time":"2009-05-12 14:18:50","price":11.5,"volume":10000}
{"time":"2009-05-12 14:18:50","price":11.5,"volume":1146}
{"time":"2009-05-12 14:18:50","price":11.5,"volume":2000}
{"time":"2009-05-12 14:18:50","price":11.5,"volume":3066}
{"time":"2009-05-12 14:18:51","price":11.5,"volume":3908}
{"time":"2009-05-12 14:18:51","price":11.5,"volume":1046}
{"time":"2009-05-12 14:18:52","price":11.5,"volume":11730}
{"time":"2009-05-12 14:18:52","price":11.5,"volume":23432}
{"time":"2009-05-12 14:18:53","price":11.5,"volume":4838}
{"time":"2009-05-12 14:18:53","price":11.5,"volume":2864}
{"time":"2009-05-12 14:18:57","price":11.5,"volume":944}
{"time":"2009-05-12 14:18:59","price":11.5,"volume":3118}
{"time":"2009-05-12 14:19:00","price":11.5,"volume":952}
{"time":"2009-05-12 14:19:06","price":11.505,"volume":10088}
{"time":"2009-05-12 14:19:06","price":11.505,"volume":1600}
{"time":"2009-05-12 14:19:06","price":11.505,"volume":3000}
{"time":"2009-05-12 14:19:10","price":11.505,"volume":10000}
{"time":"2009-05-12 14:19:24","price":11.505,"volume":1392}
{"time":"2009-05-12 14:19:37","price":11.51,"volume":7090}
{"time":"2009-05-12 14:19:37","price":11.51,"volume":4434}
{"time":"2009-05-12 14:19:37","price":11.51,"volume":4434}
{"time":"2009-05-12 14:19:37","price":11.51,"volume":2000}
{"time":"2009-05-12 14:19:37","price":11.51,"volume":1000}
{"time":"2009-05-12 14:19:37","price":11.51,"volume":100}
{"time":"2009-05-12 14:19:37","price":11.51,"volume":3156}
{"time":"2009-05-12 14:19:37","price":11.51,"volume":7392}
{"time":"2009-05-12 14:19:37","price":11.51,"volume":2966}
{"time":"2009-05-12 14:19:37","price":11.51,"volume":7428}
{"time":"2009-05-12 14:19:48","price":11.51,"volume":1524}
{"time":"2009-05-12 14:19:59","price":11.51,"volume":10690}
{"time":"2009-05-12 14:19:59","price":11.51,"volume":2000}
{"time":"2009-05-12 14:19:59","price":11.51,"volume":10000}
{"time":"2009-05-12 14:19:59","price":11.51,"volume":3154}
{"time":"2009-05-12 14:19:59","price":11.51,"volume":3798}
{"time":"2009-05-12 14:19:59","price":11.51,"volume":358}
{"time":"2009-05-12 14:20:00","price":11.51,"volume":2516}
{"time":"2009-05-12 14:20:01","price":11.51,"volume":878}
{"time":"2009-05-12 14:20:06","price":11.505,"volume":794}
{"time":"2009-05-12 14:20:12","price":11.51,"volume":3096}
{"time":"2009-05-12 14:20:21","price":11.51,"volume":6904}
{"time":"2009-05-12 14:20:48","price":11.505,"volume":2168}
{"time":"2009-05-12 14:20:48","price":11.505,"volume":23536}
{"time":"2009-05-12 14:20:50","price":11.505,"volume":1484}
{"time":"2009-05-12 14:20:50","price":11.505,"volume":2018}
{"time":"2009-05-12 14:20:50","price":11.505,"volume":9668}
{"time":"2009-05-12 14:20:50","price":11.505,"volume":5882}
{"time":"2009-05-12 14:20:51","price":11.505,"volume":4450}
{"time":"2009-05-12 14:21:06","price":11.5,"volume":10000}
{"time":"2009-05-12 14:21:06","price":11.5,"volume":2000}
{"time":"2009-05-12 14:21:06","price":11.5,"volume":1000}
{"time":"2009-05-12 14:21:06","price":11.5,"volume":11852}
{"time":"2009-05-12 14:21:06","price":11.5,"volume":6000}
{"time":"2009-05-12 14:21:06","price":11.5,"volume":3000}
{"time":"2009-05-12 14:21:06","price":11.5,"volume":9148}
{"time":"2009-05-12 14:21:06","price":11.5,"volume":354}
{"time":"2009-05-12 14:21:12","price":11.495,"volume":1882}
{"time":"2009-05-12 14:21:14","price":11.495,"volume":3090}
{"time":"2009-05-12 14:21:23","price":11.495,"volume":3352}
{"time":"2009-05-12 14:21:24","price":11.495,"volume":500}
{"time":"2009-05-12 14:21:24","price":11.495,"volume":200}
{"time":"2009-05-12 14:21:24","price":11.495,"volume":2090}
{"time":"2009-05-12 14:21:25","price":11.495,"volume":17910}
{"time":"2009-05-12 14:21:26","price":11.495,"volume":2090}
{"time":"2009-05-12 14:21:34","price":11.495,"volume":10000}
{"time":"2009-05-12 14:21:34","price":11.495,"volume":14434}
{"time":"2009-05-12 14:21:47","price":11.495,"volume":5402}
{"time":"2009-05-12 14:22:28","price":11.5,"volume":400}
{"time":"2009-05-12 14:22:28","price":11.5,"volume":850}
{"time":"2009-05-12 14:22:31","price":11.5,"volume":2230}
{"time":"2009-05-12 14:22:31","price":11.5,"volume":33934}
{"time":"2009-05-12 14:22:33","price":11.5,"volume":3000}
{"time":"2009-05-12 14:22:33","price":11.5,"volume":3088}
{"time":"2009-05-12 14:22:33","price":11.5,"volume":3912}
{"time":"2009-05-12 14:22:33","price":11.5,"volume":5634}
{"time":"2009-05-12 14:22:33","price":11.5,"volume":4366}
{"time":"2009-05-12 14:22:33","price":11.5,"volume":2718}
{"time":"2009-05-12 14:22:34","price":11.5,"volume":1482}
{"time":"2009-05-12 14:22:35","price":11.5,"volume":8518}
{"time":"2009-05-12 14:22:43","price":11.5,"volume":354}
{"time":"2009-05-12 14:23:11","price":11.5,"volume":3580}
{"time":"2009-05-12 14:23:11","price":11.5,"volume":3212}
{"time":"2009-05-12 14:23:11","price":11.5,"volume":10000}
{"time":"2009-05-12 14:23:19","price":11.51,"volume":200}
{"time":"2009-05-12 14:23:29","price":11.5,"volume":24000}
{"time":"2009-05-12 14:23:32","price":11.5,"volume":10000}
{"time":"2009-05-12 14:23:41","price":11.5,"volume":20000}
{"time":"2009-05-12 14:23:53","price":11.51,"volume":2000}
{"time":"2009-05-12 14:23:53","price":11.51,"volume":6664}
{"time":"2009-05-12 14:23:53","price":11.51,"volume":4000}
{"time":"2009-05-12 14:23:53","price":11.51,"volume":19036}
{"time":"2009-05-12 14:23:53","price":11.51,"volume":1000}
{"time":"2009-05-12 14:23:53","price":11.51,"volume":2504}
{"time":"2009-05-12 14:23:53","price":11.51,"volume":14710}
{"time":"2009-05-12 14:23:53","price":11.51,"volume":14586}
{"time":"2009-05-12 14:23:53","price":11.51,"volume":7100}
{"time":"2009-05-12 14:23:53","price":11.51,"volume":7610}
{"time":"2009-05-12 14:23:53","price":11.51,"volume":3034}
{"time":"2009-05-12 14:23:55","price":11.51,"volume":1724}
{"time":"2009-05-12 14:24:02","price":11.51,"volume":400}
{"time":"2009-05-12 14:24:04","price":11.51,"volume":2200}
{"time":"2009-05-12 14:24:16","price":11.51,"volume":200}
{"time":"2009-05-12 14:24:31","price":11.505,"volume":2346}
{"time":"2009-05-12 14:24:34","price":11.5,"volume":2000}
{"time":"2009-05-12 14:24:34","price":11.5,"volume":400}
{"time":"2009-05-12 14:24:53","price":11.5,"volume":3600}
{"time":"2009-05-12 14:24:56","price":11.5,"volume":10600}
{"time":"2009-05-12 14:24:56","price":11.5,"volume":9400}
{"time":"2009-05-12 14:24:58","price":11.5,"volume":16}
{"time":"2009-05-12 14:25:01","price":11.5,"volume":584}
{"time":"2009-05-12 14:25:01","price":11.5,"volume":3088}
{"time":"2009-05-12 14:25:03","price":11.5,"volume":614}
{"time":"2009-05-12 14:25:11","price":11.49,"volume":6000}
{"time":"2009-05-12 14:25:11","price":11.49,"volume":2000}
{"time":"2009-05-12 14:25:11","price":11.49,"volume":1000}
{"time":"2009-05-12 14:25:11","price":11.49,"volume":2000}
{"time":"2009-05-12 14:25:11","price":11.49,"volume":10290}
{"time":"2009-05-12 14:25:12","price":11.49,"volume":1526}
{"time":"2009-05-12 14:25:13","price":11.49,"volume":1800}
{"time":"2009-05-12 14:25:13","price":11.49,"volume":6964}
{"time":"2009-05-12 14:25:13","price":11.49,"volume":2000}
{"time":"2009-05-12 14:25:26","price":11.495,"volume":2922}
{"time":"2009-05-12 14:25:26","price":11.5,"volume":200}
{"time":"2009-05-12 14:25:26","price":11.495,"volume":14130}
{"time":"2009-05-12 14:25:32","price":11.5,"volume":3436}
{"time":"2009-05-12 14:25:34","price":11.5,"volume":464}
{"time":"2009-05-12 14:25:34","price":11.5,"volume":11748}
{"time":"2009-05-12 14:25:35","price":11.505,"volume":476}
{"time":"2009-05-12 14:25:41","price":11.5,"volume":354}
{"time":"2009-05-12 14:25:41","price":11.5,"volume":446}
{"time":"2009-05-12 14:26:13","price":11.5,"volume":600}
{"time":"2009-05-12 14:26:31","price":11.5,"volume":4700}
{"time":"2009-05-12 14:26:31","price":11.5,"volume":10750}
{"time":"2009-05-12 14:26:31","price":11.5,"volume":2000}
{"time":"2009-05-12 14:26:31","price":11.5,"volume":1000}
{"time":"2009-05-12 14:26:31","price":11.5,"volume":1550}
{"time":"2009-05-12 14:26:47","price":11.5,"volume":1740}
{"time":"2009-05-12 14:26:47","price":11.5,"volume":8260}
{"time":"2009-05-12 14:26:47","price":11.5,"volume":8080}
{"time":"2009-05-12 14:26:47","price":11.5,"volume":6000}
{"time":"2009-05-12 14:26:49","price":11.5,"volume":4906}
{"time":"2009-05-12 14:26:50","price":11.5,"volume":2828}
{"time":"2009-05-12 14:26:50","price":11.5,"volume":862}
{"time":"2009-05-12 14:26:54","price":11.505,"volume":182}
{"time":"2009-05-12 14:26:54","price":11.505,"volume":396}
{"time":"2009-05-12 14:26:54","price":11.505,"volume":1056}
{"time":"2009-05-12 14:27:00","price":11.505,"volume":100}
{"time":"2009-05-12 14:27:08","price":11.505,"volume":6298}
{"time":"2009-05-12 14:27:11","price":11.505,"volume":3702}
{"time":"2009-05-12 14:27:29","price":11.505,"volume":2344}
{"time":"2009-05-12 14:27:37","price":11.5,"volume":2704}
{"time":"2009-05-12 14:27:37","price":11.5,"volume":1816}
{"time":"2009-05-12 14:27:38","price":11.495,"volume":2000}
{"time":"2009-05-12 14:27:38","price":11.495,"volume":2000}
{"time":"2009-05-12 14:27:38","price":11.495,"volume":1000}
{"time":"2009-05-12 14:27:45","price":11.5,"volume":3088}
{"time":"2009-05-12 14:28:29","price":11.505,"volume":100}
{"time":"2009-05-12 14:28:29","price":11.505,"volume":1912}
{"time":"2009-05-12 14:29:34","price":11.505,"volume":300}
{"time":"2009-05-12 14:29:52","price":11.505,"volume":1642}
{"time":"2009-05-12 14:29:52","price":11.505,"volume":300}
{"time":"2009-05-12 14:29:52","price":11.505,"volume":904}
{"time":"2009-05-12 14:30:47","price":11.5,"volume":440}
{"time":"2009-05-12 14:30:47","price":11.5,"volume":240}
{"time":"2009-05-12 14:30:48","price":11.5,"volume":200}
{"time":"2009-05-12 14:30:48","price":11.5,"volume":1568}
{"time":"2009-05-12 14:30:48","price":11.5,"volume":32}
{"time":"2009-05-12 14:31:06","price":11.5,"volume":1728}
{"time":"2009-05-12 14:31:08","price":11.495,"volume":2000}
{"time":"2009-05-12 14:31:08","price":11.495,"volume":1000}
{"time":"2009-05-12 14:31:08","price":11.495,"volume":32000}
{"time":"2009-05-12 14:31:08","price":11.495,"volume":1000}
{"time":"2009-05-12 14:31:09","price":11.5,"volume":590}
{"time":"2009-05-12 14:31:14","price":11.49,"volume":2000}
{"time":"2009-05-12 14:31:14","price":11.49,"volume":1000}
{"time":"2009-05-12 14:31:18","price":11.495,"volume":2000}
{"time":"2009-05-12 14:31:19","price":11.485,"volume":3834}
{"time":"2009-05-12 14:31:19","price":11.485,"volume":6166}
{"time":"2009-05-12 14:31:19","price":11.485,"volume":6000}
{"time":"2009-05-12 14:31:19","price":11.485,"volume":2000}
{"time":"2009-05-12 14:31:19","price":11.485,"volume":1000}
{"time":"2009-05-12 14:31:19","price":11.485,"volume":1834}
{"time":"2009-05-12 14:31:24","price":11.485,"volume":2780}
{"time":"2009-05-12 14:31:25","price":11.485,"volume":5386}
{"time":"2009-05-12 14:31:25","price":11.485,"volume":2000}
{"time":"2009-05-12 14:31:25","price":11.485,"volume":902}
{"time":"2009-05-12 14:31:25","price":11.485,"volume":1528}
{"time":"2009-05-12 14:31:26","price":11.485,"volume":2622}
{"time":"2009-05-12 14:31:26","price":11.485,"volume":1244}
{"time":"2009-05-12 14:31:33","price":11.485,"volume":850}
{"time":"2009-05-12 14:31:34","price":11.49,"volume":3088}
{"time":"2009-05-12 14:31:38","price":11.495,"volume":2966}
{"time":"2009-05-12 14:31:38","price":11.495,"volume":2914}
{"time":"2009-05-12 14:31:39","price":11.495,"volume":54120}
{"time":"2009-05-12 14:31:43","price":11.5,"volume":1880}
{"time":"2009-05-12 14:31:43","price":11.5,"volume":2284}
{"time":"2009-05-12 14:31:43","price":11.5,"volume":6112}
{"time":"2009-05-12 14:31:43","price":11.5,"volume":2170}
{"time":"2009-05-12 14:31:44","price":11.5,"volume":1880}
{"time":"2009-05-12 14:31:44","price":11.5,"volume":2000}
{"time":"2009-05-12 14:31:44","price":11.5,"volume":2648}
{"time":"2009-05-12 14:31:44","price":11.5,"volume":3472}
{"time":"2009-05-12 14:31:50","price":11.5,"volume":2884}
{"time":"2009-05-12 14:31:55","price":11.495,"volume":1000}
{"time":"2009-05-12 14:32:12","price":11.49,"volume":2184}
{"time":"2009-05-12 14:32:12","price":11.49,"volume":1000}
{"time":"2009-05-12 14:32:25","price":11.49,"volume":17942}
{"time":"2009-05-12 14:32:33","price":11.5,"volume":2000}
{"time":"2009-05-12 14:32:37","price":11.5,"volume":4340}
{"time":"2009-05-12 14:32:37","price":11.5,"volume":1398}
{"time":"2009-05-12 14:32:41","price":11.5,"volume":4266}
{"time":"2009-05-12 14:32:41","price":11.505,"volume":2000}
{"time":"2009-05-12 14:32:41","price":11.505,"volume":1600}
{"time":"2009-05-12 14:32:41","price":11.51,"volume":11138}
{"time":"2009-05-12 14:32:41","price":11.51,"volume":11226}
{"time":"2009-05-12 14:32:41","price":11.51,"volume":10242}
{"time":"2009-05-12 14:32:41","price":11.51,"volume":1256}
{"time":"2009-05-12 14:32:41","price":11.51,"volume":2000}
{"time":"2009-05-12 14:32:41","price":11.51,"volume":1000}
{"time":"2009-05-12 14:32:41","price":11.51,"volume":3016}
{"time":"2009-05-12 14:32:41","price":11.51,"volume":4000}
{"time":"2009-05-12 14:32:41","price":11.51,"volume":1000}
{"time":"2009-05-12 14:32:41","price":11.51,"volume":1000}
{"time":"2009-05-12 14:32:41","price":11.51,"volume":1000}
{"time":"2009-05-12 14:32:41","price":11.51,"volume":1000}
{"time":"2009-05-12 14:32:41","price":11.51,"volume":2200}
{"time":"2009-05-12 14:32:41","price":11.51,"volume":2000}
{"time":"2009-05-12 14:32:41","price":11.51,"volume":200}
{"time":"2009-05-12 14:32:41","price":11.51,"volume":800}
{"time":"2009-05-12 14:32:41","price":11.51,"volume":200}
{"time":"2009-05-12 14:32:41","price":11.51,"volume":2200}
{"time":"2009-05-12 14:32:43","price":11.51,"volume":2200}
{"time":"2009-05-12 14:32:43","price":11.51,"volume":77800}
{"time":"2009-05-12 14:32:43","price":11.51,"volume":2200}
{"time":"2009-05-12 14:32:44","price":11.51,"volume":2200}
{"time":"2009-05-12 14:32:45","price":11.51,"volume":2200}
{"time":"2009-05-12 14:32:46","price":11.51,"volume":2200}
{"time":"2009-05-12 14:32:46","price":11.51,"volume":2200}
{"time":"2009-05-12 14:32:46","price":11.51,"volume":17800}
{"time":"2009-05-12 14:32:48","price":11.51,"volume":2200}
{"time":"2009-05-12 14:32:48","price":11.51,"volume":2200}
{"time":"2009-05-12 14:32:48","price":11.51,"volume":17800}
{"time":"2009-05-12 14:32:49","price":11.51,"volume":2200}
{"time":"2009-05-12 14:32:49","price":11.51,"volume":27800}
{"time":"2009-05-12 14:32:52","price":11.51,"volume":2200}
{"time":"2009-05-12 14:32:52","price":11.51,"volume":2152}
{"time":"2009-05-12 14:32:52","price":11.51,"volume":2200}
{"time":"2009-05-12 14:32:52","price":11.51,"volume":2200}
{"time":"2009-05-12 14:32:52","price":11.51,"volume":2200}
{"time":"2009-05-12 14:32:52","price":11.51,"volume":2200}
{"time":"2009-05-12 14:32:52","price":11.51,"volume":7370}
{"time":"2009-05-12 14:32:53","price":11.51,"volume":2200}
{"time":"2009-05-12 14:32:54","price":11.51,"volume":2200}
{"time":"2009-05-12 14:32:54","price":11.51,"volume":782}
{"time":"2009-05-12 14:32:54","price":11.51,"volume":2200}
{"time":"2009-05-12 14:32:54","price":11.51,"volume":684}
{"time":"2009-05-12 14:32:54","price":11.51,"volume":2200}
{"time":"2009-05-12 14:32:54","price":11.51,"volume":638}
{"time":"2009-05-12 14:33:21","price":11.51,"volume":2200}
{"time":"2009-05-12 14:33:23","price":11.51,"volume":2200}
{"time":"2009-05-12 14:33:23","price":11.51,"volume":1200}
{"time":"2009-05-12 14:33:25","price":11.51,"volume":1000}
{"time":"2009-05-12 14:33:41","price":11.51,"volume":2200}
{"time":"2009-05-12 14:34:00","price":11.51,"volume":2200}
{"time":"2009-05-12 14:34:00","price":11.51,"volume":2000}
{"time":"2009-05-12 14:34:00","price":11.51,"volume":2942}
{"time":"2009-05-12 14:34:00","price":11.51,"volume":12526}
{"time":"2009-05-12 14:34:00","price":11.51,"volume":1000}
{"time":"2009-05-12 14:34:01","price":11.51,"volume":2200}
{"time":"2009-05-12 14:34:03","price":11.51,"volume":2200}
{"time":"2009-05-12 14:34:04","price":11.51,"volume":2200}
{"time":"2009-05-12 14:34:06","price":11.51,"volume":2200}
{"time":"2009-05-12 14:34:07","price":11.51,"volume":2200}
{"time":"2009-05-12 14:34:09","price":11.51,"volume":2200}
{"time":"2009-05-12 14:34:10","price":11.51,"volume":2200}
{"time":"2009-05-12 14:34:12","price":11.51,"volume":1132}
{"time":"2009-05-12 14:34:21","price":11.51,"volume":1068}
{"time":"2009-05-12 14:34:21","price":11.51,"volume":48932}
{"time":"2009-05-12 14:34:21","price":11.515,"volume":6332}
{"time":"2009-05-12 14:34:21","price":11.515,"volume":2950}
{"time":"2009-05-12 14:34:23","price":11.515,"volume":718}
{"time":"2009-05-12 14:34:23","price":11.515,"volume":1116}
{"time":"2009-05-12 14:34:28","price":11.515,"volume":1972}
{"time":"2009-05-12 14:34:28","price":11.515,"volume":3328}
{"time":"2009-05-12 14:34:28","price":11.515,"volume":72}
{"time":"2009-05-12 14:34:31","price":11.515,"volume":3400}
{"time":"2009-05-12 14:34:31","price":11.515,"volume":3400}
{"time":"2009-05-12 14:35:22","price":11.515,"volume":1000}
{"time":"2009-05-12 14:35:48","price":11.515,"volume":1600}
{"time":"2009-05-12 14:35:48","price":11.515,"volume":4278}
{"time":"2009-05-12 14:36:00","price":11.52,"volume":3000}
{"time":"2009-05-12 14:36:00","price":11.52,"volume":2000}
{"time":"2009-05-12 14:36:00","price":11.52,"volume":80}
{"time":"2009-05-12 14:36:00","price":11.52,"volume":6340}
{"time":"2009-05-12 14:36:00","price":11.52,"volume":2200}
{"time":"2009-05-12 14:36:00","price":11.52,"volume":2200}
{"time":"2009-05-12 14:36:00","price":11.52,"volume":9272}
{"time":"2009-05-12 14:36:00","price":11.52,"volume":2200}
{"time":"2009-05-12 14:36:00","price":11.52,"volume":2200}
{"time":"2009-05-12 14:36:00","price":11.52,"volume":3292}
{"time":"2009-05-12 14:36:00","price":11.52,"volume":1288}
{"time":"2009-05-12 14:36:01","price":11.52,"volume":338}
{"time":"2009-05-12 14:36:02","price":11.52,"volume":574}
{"time":"2009-05-12 14:36:14","price":11.525,"volume":10000}
{"time":"2009-05-12 14:36:29","price":11.52,"volume":2200}
{"time":"2009-05-12 14:36:29","price":11.52,"volume":1400}
{"time":"2009-05-12 14:36:31","price":11.52,"volume":2200}
{"time":"2009-05-12 14:36:31","price":11.52,"volume":2200}
{"time":"2009-05-12 14:36:32","price":11.52,"volume":776}
{"time":"2009-05-12 14:36:33","price":11.525,"volume":1890}
{"time":"2009-05-12 14:36:35","price":11.52,"volume":1424}
{"time":"2009-05-12 14:36:35","price":11.52,"volume":2200}
{"time":"2009-05-12 14:36:35","price":11.52,"volume":742}
{"time":"2009-05-12 14:36:35","price":11.52,"volume":2200}
{"time":"2009-05-12 14:36:35","price":11.52,"volume":754}
{"time":"2009-05-12 14:36:35","price":11.52,"volume":2200}
{"time":"2009-05-12 14:36:36","price":11.52,"volume":2200}
{"time":"2009-05-12 14:36:36","price":11.52,"volume":5948}
{"time":"2009-05-12 14:36:36","price":11.52,"volume":1852}
{"time":"2009-05-12 14:36:38","price":11.52,"volume":2200}
{"time":"2009-05-12 14:36:38","price":11.52,"volume":2200}
{"time":"2009-05-12 14:36:38","price":11.52,"volume":2200}
{"time":"2009-05-12 14:36:38","price":11.52,"volume":1800}
{"time":"2009-05-12 14:36:38","price":11.52,"volume":2200}
{"time":"2009-05-12 14:36:40","price":11.52,"volume":2200}
{"time":"2009-05-12 14:36:40","price":11.52,"volume":7800}
{"time":"2009-05-12 14:36:40","price":11.52,"volume":2200}
{"time":"2009-05-12 14:36:40","price":11.52,"volume":7800}
{"time":"2009-05-12 14:36:48","price":11.52,"volume":2200}
{"time":"2009-05-12 14:36:48","price":11.52,"volume":1800}
{"time":"2009-05-12 14:36:55","price":11.525,"volume":1000}
{"time":"2009-05-12 14:37:11","price":11.52,"volume":2200}
{"time":"2009-05-12 14:37:11","price":11.52,"volume":10800}
{"time":"2009-05-12 14:37:11","price":11.52,"volume":1482}
{"time":"2009-05-12 14:37:11","price":11.52,"volume":718}
{"time":"2009-05-12 14:37:11","price":11.52,"volume":6868}
{"time":"2009-05-12 14:37:11","price":11.52,"volume":2200}
{"time":"2009-05-12 14:37:11","price":11.52,"volume":2200}
{"time":"2009-05-12 14:37:11","price":11.52,"volume":19214}
{"time":"2009-05-12 14:37:11","price":11.52,"volume":2200}
{"time":"2009-05-12 14:37:11","price":11.52,"volume":840}
{"time":"2009-05-12 14:37:13","price":11.52,"volume":2200}
{"time":"2009-05-12 14:37:13","price":11.52,"volume":7800}
{"time":"2009-05-12 14:37:15","price":11.52,"volume":2200}
{"time":"2009-05-12 14:37:15","price":11.52,"volume":7800}
{"time":"2009-05-12 14:37:16","price":11.52,"volume":2200}
{"time":"2009-05-12 14:37:16","price":11.52,"volume":5244}
{"time":"2009-05-12 14:37:20","price":11.515,"volume":3088}
{"time":"2009-05-12 14:37:20","price":11.515,"volume":8}
{"time":"2009-05-12 14:37:20","price":11.515,"volume":1792}
{"time":"2009-05-12 14:37:24","price":11.51,"volume":2000}
{"time":"2009-05-12 14:37:24","price":11.51,"volume":9968}
{"time":"2009-05-12 14:37:24","price":11.51,"volume":1000}
{"time":"2009-05-12 14:37:24","price":11.51,"volume":600}
{"time":"2009-05-12 14:37:24","price":11.51,"volume":432}
{"time":"2009-05-12 14:37:43","price":11.51,"volume":7246}
{"time":"2009-05-12 14:37:43","price":11.51,"volume":440}
{"time":"2009-05-12 14:37:47","price":11.505,"volume":4000}
{"time":"2009-05-12 14:38:09","price":11.51,"volume":9900}
{"time":"2009-05-12 14:38:21","price":11.51,"volume":88}
{"time":"2009-05-12 14:38:24","price":11.51,"volume":4724}
{"time":"2009-05-12 14:38:24","price":11.51,"volume":288}
{"time":"2009-05-12 14:38:24","price":11.51,"volume":70}
{"time":"2009-05-12 14:38:26","price":11.51,"volume":572}
{"time":"2009-05-12 14:38:34","price":11.51,"volume":624}
{"time":"2009-05-12 14:38:34","price":11.51,"volume":248}
{"time":"2009-05-12 14:38:36","price":11.5,"volume":2602}
{"time":"2009-05-12 14:38:37","price":11.5,"volume":414}
{"time":"2009-05-12 14:38:37","price":11.495,"volume":2000}
{"time":"2009-05-12 14:38:37","price":11.49,"volume":2000}
{"time":"2009-05-12 14:38:37","price":11.49,"volume":1000}
{"time":"2009-05-12 14:38:37","price":11.49,"volume":4000}
{"time":"2009-05-12 14:38:37","price":11.49,"volume":3022}
{"time":"2009-05-12 14:38:38","price":11.49,"volume":8274}
{"time":"2009-05-12 14:38:38","price":11.49,"volume":1748}
{"time":"2009-05-12 14:38:38","price":11.49,"volume":1978}
{"time":"2009-05-12 14:38:40","price":11.495,"volume":2000}
{"time":"2009-05-12 14:38:40","price":11.495,"volume":4000}
{"time":"2009-05-12 14:38:40","price":11.495,"volume":1000}
{"time":"2009-05-12 14:38:40","price":11.495,"volume":2880}
{"time":"2009-05-12 14:38:40","price":11.495,"volume":10000}
{"time":"2009-05-12 14:38:40","price":11.495,"volume":120}
{"time":"2009-05-12 14:38:45","price":11.495,"volume":4000}
{"time":"2009-05-12 14:38:49","price":11.5,"volume":1120}
{"time":"2009-05-12 14:38:56","price":11.495,"volume":1800}
{"time":"2009-05-12 14:39:04","price":11.5,"volume":7966}
{"time":"2009-05-12 14:39:04","price":11.5,"volume":5842}
{"time":"2009-05-12 14:39:04","price":11.5,"volume":3022}
{"time":"2009-05-12 14:39:04","price":11.5,"volume":1000}
{"time":"2009-05-12 14:39:04","price":11.5,"volume":1000}
{"time":"2009-05-12 14:39:04","price":11.5,"volume":1170}
{"time":"2009-05-12 14:39:09","price":11.5,"volume":8256}
{"time":"2009-05-12 14:39:09","price":11.5,"volume":1588}
{"time":"2009-05-12 14:39:11","price":11.505,"volume":4000}
{"time":"2009-05-12 14:39:54","price":11.5,"volume":118}
{"time":"2009-05-12 14:39:55","price":11.5,"volume":38}
{"time":"2009-05-12 14:40:00","price":11.495,"volume":3472}
{"time":"2009-05-12 14:40:00","price":11.495,"volume":1000}
{"time":"2009-05-12 14:40:02","price":11.5,"volume":2886}
{"time":"2009-05-12 14:40:02","price":11.5,"volume":3114}
{"time":"2009-05-12 14:40:04","price":11.5,"volume":1490}
{"time":"2009-05-12 14:40:05","price":11.495,"volume":5236}
{"time":"2009-05-12 14:40:07","price":11.495,"volume":292}
{"time":"2009-05-12 14:40:11","price":11.49,"volume":3708}
{"time":"2009-05-12 14:40:11","price":11.49,"volume":6292}
{"time":"2009-05-12 14:40:15","price":11.49,"volume":20000}
{"time":"2009-05-12 14:40:15","price":11.49,"volume":2834}
{"time":"2009-05-12 14:40:15","price":11.49,"volume":2000}
{"time":"2009-05-12 14:40:16","price":11.49,"volume":12764}
{"time":"2009-05-12 14:40:19","price":11.495,"volume":3088}
{"time":"2009-05-12 14:40:21","price":11.5,"volume":1000}
{"time":"2009-05-12 14:40:30","price":11.5,"volume":10000}
{"time":"2009-05-12 14:40:31","price":11.505,"volume":2000}
{"time":"2009-05-12 14:40:31","price":11.505,"volume":2000}
{"time":"2009-05-12 14:40:49","price":11.51,"volume":2000}
{"time":"2009-05-12 14:41:28","price":11.505,"volume":10000}
{"time":"2009-05-12 14:42:05","price":11.505,"volume":2600}
{"time":"2009-05-12 14:42:26","price":11.51,"volume":1000}
{"time":"2009-05-12 14:42:26","price":11.51,"volume":9000}
{"time":"2009-05-12 14:42:39","price":11.5,"volume":630}
{"time":"2009-05-12 14:42:49","price":11.495,"volume":2000}
{"time":"2009-05-12 14:42:49","price":11.495,"volume":1000}
{"time":"2009-05-12 14:42:49","price":11.495,"volume":2058}
{"time":"2009-05-12 14:44:38","price":11.5,"volume":3088}
{"time":"2009-05-12 14:44:38","price":11.5,"volume":5728}
{"time":"2009-05-12 14:44:39","price":11.5,"volume":6184}
{"time":"2009-05-12 14:44:39","price":11.5,"volume":1930}
{"time":"2009-05-12 14:45:20","price":11.495,"volume":2058}
{"time":"2009-05-12 14:45:23","price":11.5,"volume":2820}
{"time":"2009-05-12 14:45:29","price":11.5,"volume":3330}
{"time":"2009-05-12 14:45:32","price":11.5,"volume":15206}
{"time":"2009-05-12 14:45:32","price":11.5,"volume":7516}
{"time":"2009-05-12 14:45:32","price":11.5,"volume":2000}
{"time":"2009-05-12 14:45:32","price":11.5,"volume":13008}
{"time":"2009-05-12 14:45:32","price":11.5,"volume":1000}
{"time":"2009-05-12 14:45:32","price":11.5,"volume":3088}
{"time":"2009-05-12 14:45:33","price":11.5,"volume":7004}
{"time":"2009-05-12 14:45:35","price":11.505,"volume":7178}
{"time":"2009-05-12 14:45:37","price":11.505,"volume":1600}
{"time":"2009-05-12 14:45:57","price":11.5,"volume":20}
{"time":"2009-05-12 14:45:57","price":11.495,"volume":1000}
{"time":"2009-05-12 14:45:57","price":11.495,"volume":580}
{"time":"2009-05-12 14:46:26","price":11.505,"volume":3004}
{"time":"2009-05-12 14:46:30","price":11.505,"volume":1000}
{"time":"2009-05-12 14:46:30","price":11.505,"volume":1000}
{"time":"2009-05-12 14:46:30","price":11.505,"volume":1000}
{"time":"2009-05-12 14:46:30","price":11.505,"volume":1000}
{"time":"2009-05-12 14:46:31","price":11.505,"volume":1000}
{"time":"2009-05-12 14:46:35","price":11.505,"volume":1426}
{"time":"2009-05-12 14:46:49","price":11.51,"volume":600}
{"time":"2009-05-12 14:46:59","price":11.505,"volume":6402}
{"time":"2009-05-12 14:47:01","price":11.51,"volume":400}
{"time":"2009-05-12 14:47:01","price":11.51,"volume":1000}
{"time":"2009-05-12 14:47:01","price":11.51,"volume":48}
{"time":"2009-05-12 14:47:01","price":11.51,"volume":390}
{"time":"2009-05-12 14:47:01","price":11.51,"volume":7000}
{"time":"2009-05-12 14:47:01","price":11.51,"volume":9692}
{"time":"2009-05-12 14:47:04","price":11.515,"volume":3000}
{"time":"2009-05-12 14:47:04","price":11.515,"volume":96}
{"time":"2009-05-12 14:47:23","price":11.515,"volume":82}
{"time":"2009-05-12 14:47:23","price":11.515,"volume":1438}
{"time":"2009-05-12 14:47:23","price":11.515,"volume":244}
{"time":"2009-05-12 14:47:35","price":11.515,"volume":40}
{"time":"2009-05-12 14:47:41","price":11.515,"volume":2000}
{"time":"2009-05-12 14:47:55","price":11.52,"volume":192}
{"time":"2009-05-12 14:48:08","price":11.51,"volume":3018}
{"time":"2009-05-12 14:48:08","price":11.51,"volume":2000}
{"time":"2009-05-12 14:48:08","price":11.51,"volume":1000}
{"time":"2009-05-12 14:48:08","price":11.51,"volume":43982}
{"time":"2009-05-12 14:48:36","price":11.51,"volume":760}
{"time":"2009-05-12 14:48:36","price":11.51,"volume":2202}
{"time":"2009-05-12 14:49:50","price":11.505,"volume":3598}
{"time":"2009-05-12 14:49:50","price":11.505,"volume":10456}
{"time":"2009-05-12 14:49:50","price":11.505,"volume":3096}
{"time":"2009-05-12 14:49:50","price":11.505,"volume":3096}
{"time":"2009-05-12 14:49:50","price":11.505,"volume":3096}
{"time":"2009-05-12 14:49:50","price":11.505,"volume":3096}
{"time":"2009-05-12 14:49:50","price":11.505,"volume":2074}
{"time":"2009-05-12 14:49:50","price":11.505,"volume":2798}
{"time":"2009-05-12 14:49:50","price":11.505,"volume":22288}
{"time":"2009-05-12 14:49:50","price":11.505,"volume":1000}
{"time":"2009-05-12 14:49:50","price":11.505,"volume":32712}
{"time":"2009-05-12 14:49:50","price":11.505,"volume":13000}
{"time":"2009-05-12 14:49:55","price":11.505,"volume":700}
{"time":"2009-05-12 14:49:59","price":11.5,"volume":5300}
{"time":"2009-05-12 14:49:59","price":11.5,"volume":3096}
{"time":"2009-05-12 14:49:59","price":11.5,"volume":1604}
{"time":"2009-05-12 14:49:59","price":11.5,"volume":1000}
{"time":"2009-05-12 14:50:39","price":11.505,"volume":1098}
{"time":"2009-05-12 14:50:52","price":11.505,"volume":1990}
{"time":"2009-05-12 14:50:52","price":11.505,"volume":2000}
{"time":"2009-05-12 14:50:52","price":11.505,"volume":1000}
{"time":"2009-05-12 14:50:52","price":11.505,"volume":7962}
{"time":"2009-05-12 14:51:00","price":11.505,"volume":48294}
{"time":"2009-05-12 14:51:02","price":11.505,"volume":1706}
{"time":"2009-05-12 14:51:59","price":11.505,"volume":5154}
{"time":"2009-05-12 14:51:59","price":11.505,"volume":3088}
{"time":"2009-05-12 14:52:09","price":11.51,"volume":20000}
{"time":"2009-05-12 14:52:09","price":11.51,"volume":2000}
{"time":"2009-05-12 14:52:09","price":11.51,"volume":1000}
{"time":"2009-05-12 14:52:09","price":11.51,"volume":7866}
{"time":"2009-05-12 14:52:09","price":11.51,"volume":3940}
{"time":"2009-05-12 14:52:15","price":11.51,"volume":10060}
{"time":"2009-05-12 14:52:15","price":11.51,"volume":458}
{"time":"2009-05-12 14:52:15","price":11.51,"volume":276}
{"time":"2009-05-12 14:52:17","price":11.51,"volume":1438}
{"time":"2009-05-12 14:52:18","price":11.51,"volume":1316}
{"time":"2009-05-12 14:52:44","price":11.51,"volume":838}
{"time":"2009-05-12 14:52:44","price":11.51,"volume":2200}
{"time":"2009-05-12 14:52:44","price":11.51,"volume":19722}
{"time":"2009-05-12 14:52:44","price":11.51,"volume":1898}
{"time":"2009-05-12 14:52:48","price":11.515,"volume":288}
{"time":"2009-05-12 14:53:13","price":11.515,"volume":2502}
{"time":"2009-05-12 14:53:13","price":11.515,"volume":11982}
{"time":"2009-05-12 14:53:13","price":11.515,"volume":2000}
{"time":"2009-05-12 14:53:13","price":11.515,"volume":2000}
{"time":"2009-05-12 14:53:32","price":11.52,"volume":54}
{"time":"2009-05-12 14:53:35","price":11.51,"volume":1012}
{"time":"2009-05-12 14:53:35","price":11.51,"volume":1354}
{"time":"2009-05-12 14:53:35","price":11.51,"volume":2898}
{"time":"2009-05-12 14:53:39","price":11.515,"volume":106}
{"time":"2009-05-12 14:53:51","price":11.51,"volume":2000}
{"time":"2009-05-12 14:53:51","price":11.51,"volume":1000}
{"time":"2009-05-12 14:53:51","price":11.51,"volume":1452}
{"time":"2009-05-12 14:53:53","price":11.505,"volume":3834}
{"time":"2009-05-12 14:53:53","price":11.505,"volume":2906}
{"time":"2009-05-12 14:53:58","price":11.505,"volume":1860}
{"time":"2009-05-12 14:54:14","price":11.505,"volume":300}
{"time":"2009-05-12 14:54:14","price":11.505,"volume":11692}
{"time":"2009-05-12 14:54:14","price":11.505,"volume":906}
{"time":"2009-05-12 14:54:16","price":11.505,"volume":11692}
{"time":"2009-05-12 14:54:16","price":11.505,"volume":906}
{"time":"2009-05-12 14:54:24","price":11.505,"volume":364}
{"time":"2009-05-12 14:55:25","price":11.51,"volume":400}
{"time":"2009-05-12 14:55:38","price":11.51,"volume":5654}
{"time":"2009-05-12 14:55:38","price":11.51,"volume":3088}
{"time":"2009-05-12 14:56:14","price":11.515,"volume":158}
{"time":"2009-05-12 14:56:26","price":11.515,"volume":400}
{"time":"2009-05-12 14:56:40","price":11.51,"volume":400}
{"time":"2009-05-12 14:56:47","price":11.505,"volume":2234}
{"time":"2009-05-12 14:56:47","price":11.505,"volume":862}
{"time":"2009-05-12 14:56:47","price":11.505,"volume":9138}
{"time":"2009-05-12 14:56:47","price":11.505,"volume":1038}
{"time":"2009-05-12 14:56:47","price":11.505,"volume":244}
{"time":"2009-05-12 14:56:57","price":11.5,"volume":400}
{"time":"2009-05-12 14:56:57","price":11.5,"volume":696}
{"time":"2009-05-12 14:57:11","price":11.5,"volume":840}
{"time":"2009-05-12 14:57:35","price":11.5,"volume":9318}
{"time":"2009-05-12 14:57:35","price":11.5,"volume":682}
{"time":"2009-05-12 14:57:36","price":11.5,"volume":2406}
{"time":"2009-05-12 14:57:40","price":11.51,"volume":42}
{"time":"2009-05-12 14:57:52","price":11.505,"volume":42}
{"time":"2009-05-12 14:57:52","price":11.505,"volume":4746}
{"time":"2009-05-12 14:58:02","price":11.51,"volume":2000}
{"time":"2009-05-12 14:58:35","price":11.5,"volume":2340}
{"time":"2009-05-12 14:59:03","price":11.505,"volume":274}
{"time":"2009-05-12 14:59:10","price":11.505,"volume":1726}
{"time":"2009-05-12 14:59:10","price":11.505,"volume":274}
{"time":"2009-05-12 14:59:10","price":11.505,"volume":2876}
{"time":"2009-05-12 14:59:13","price":11.51,"volume":1064}
{"time":"2009-05-12 14:59:28","price":11.505,"volume":1600}
{"time":"2009-05-12 14:59:39","price":11.51,"volume":2000}
{"time":"2009-05-12 15:00:23","price":11.51,"volume":4190}
{"time":"2009-05-12 15:00:23","price":11.51,"volume":1000}
{"time":"2009-05-12 15:00:23","price":11.51,"volume":210}
{"time":"2009-05-12 15:00:27","price":11.51,"volume":1000}
{"time":"2009-05-12 15:00:28","price":11.51,"volume":1000}
{"time":"2009-05-12 15:00:28","price":11.51,"volume":856}
{"time":"2009-05-12 15:00:28","price":11.51,"volume":1000}
{"time":"2009-05-12 15:00:28","price":11.51,"volume":1000}
{"time":"2009-05-12 15:00:28","price":11.51,"volume":400}
{"time":"2009-05-12 15:00:29","price":11.51,"volume":2042}
{"time":"2009-05-12 15:00:29","price":11.51,"volume":1000}
{"time":"2009-05-12 15:00:56","price":11.51,"volume":1000}
{"time":"2009-05-12 15:00:56","price":11.51,"volume":3476}
{"time":"2009-05-12 15:00:56","price":11.51,"volume":3088}
{"time":"2009-05-12 15:00:56","price":11.51,"volume":1000}
{"time":"2009-05-12 15:00:56","price":11.51,"volume":534}
{"time":"2009-05-12 15:01:06","price":11.515,"volume":800}
{"time":"2009-05-12 15:01:29","price":11.515,"volume":1088}
{"time":"2009-05-12 15:01:29","price":11.515,"volume":112}
{"time":"2009-05-12 15:01:30","price":11.515,"volume":1200}
{"time":"2009-05-12 15:01:30","price":11.515,"volume":2832}
{"time":"2009-05-12 15:01:30","price":11.515,"volume":2000}
{"time":"2009-05-12 15:01:30","price":11.515,"volume":2824}
{"time":"2009-05-12 15:01:34","price":11.515,"volume":1000}
{"time":"2009-05-12 15:01:35","price":11.515,"volume":8000}
{"time":"2009-05-12 15:01:41","price":11.52,"volume":1904}
{"time":"2009-05-12 15:01:41","price":11.52,"volume":9772}
{"time":"2009-05-12 15:01:41","price":11.52,"volume":228}
{"time":"2009-05-12 15:01:41","price":11.52,"volume":460}
{"time":"2009-05-12 15:01:41","price":11.52,"volume":1222}
{"time":"2009-05-12 15:01:43","price":11.52,"volume":2810}
{"time":"2009-05-12 15:02:03","price":11.525,"volume":1436}
{"time":"2009-05-12 15:02:05","price":11.52,"volume":2942}
{"time":"2009-05-12 15:02:05","price":11.52,"volume":37058}
{"time":"2009-05-12 15:02:08","price":11.515,"volume":2000}
{"time":"2009-05-12 15:03:00","price":11.515,"volume":4294}
{"time":"2009-05-12 15:03:00","price":11.515,"volume":2792}
{"time":"2009-05-12 15:03:00","price":11.515,"volume":2000}
{"time":"2009-05-12 15:03:07","price":11.515,"volume":10000}
{"time":"2009-05-12 15:03:10","price":11.515,"volume":9050}
{"time":"2009-05-12 15:03:27","price":11.52,"volume":16308}
{"time":"2009-05-12 15:03:27","price":11.52,"volume":5170}
{"time":"2009-05-12 15:03:27","price":11.52,"volume":1648}
{"time":"2009-05-12 15:03:28","price":11.525,"volume":5674}
{"time":"2009-05-12 15:03:31","price":11.53,"volume":48}
{"time":"2009-05-12 15:03:59","price":11.52,"volume":6450}
{"time":"2009-05-12 15:04:59","price":11.52,"volume":340}
{"time":"2009-05-12 15:05:26","price":11.525,"volume":14436}
{"time":"2009-05-12 15:05:26","price":11.525,"volume":2000}
{"time":"2009-05-12 15:05:26","price":11.525,"volume":1000}
{"time":"2009-05-12 15:05:26","price":11.525,"volume":2564}
{"time":"2009-05-12 15:05:29","price":11.525,"volume":524}
{"time":"2009-05-12 15:05:29","price":11.53,"volume":476}
{"time":"2009-05-12 15:05:39","price":11.525,"volume":400}
{"time":"2009-05-12 15:05:46","price":11.52,"volume":20150}
{"time":"2009-05-12 15:05:46","price":11.52,"volume":2000}
{"time":"2009-05-12 15:05:46","price":11.52,"volume":1050}
{"time":"2009-05-12 15:05:50","price":11.515,"volume":2500}
{"time":"2009-05-12 15:05:52","price":11.515,"volume":1444}
{"time":"2009-05-12 15:06:04","price":11.52,"volume":2000}
{"time":"2009-05-12 15:06:06","price":11.515,"volume":2000}
{"time":"2009-05-12 15:06:55","price":11.515,"volume":1800}
{"time":"2009-05-12 15:06:55","price":11.515,"volume":858}
{"time":"2009-05-12 15:06:55","price":11.515,"volume":2200}
{"time":"2009-05-12 15:06:55","price":11.515,"volume":2886}
{"time":"2009-05-12 15:07:13","price":11.515,"volume":202}
{"time":"2009-05-12 15:07:13","price":11.515,"volume":138}
{"time":"2009-05-12 15:08:10","price":11.515,"volume":3046}
{"time":"2009-05-12 15:08:10","price":11.515,"volume":3000}
{"time":"2009-05-12 15:08:10","price":11.515,"volume":6416}
{"time":"2009-05-12 15:08:10","price":11.515,"volume":3538}
{"time":"2009-05-12 15:09:05","price":11.52,"volume":4278}
{"time":"2009-05-12 15:09:05","price":11.52,"volume":740}
{"time":"2009-05-12 15:09:05","price":11.52,"volume":10076}
{"time":"2009-05-12 15:09:15","price":11.525,"volume":2}
{"time":"2009-05-12 15:09:29","price":11.525,"volume":948}
{"time":"2009-05-12 15:09:37","price":11.52,"volume":1800}
{"time":"2009-05-12 15:10:02","price":11.52,"volume":18}
{"time":"2009-05-12 15:10:06","price":11.525,"volume":20}
{"time":"2009-05-12 15:10:08","price":11.525,"volume":1030}
{"time":"2009-05-12 15:10:08","price":11.525,"volume":310}
{"time":"2009-05-12 15:10:08","price":11.525,"volume":690}
{"time":"2009-05-12 15:10:08","price":11.525,"volume":6000}
{"time":"2009-05-12 15:10:08","price":11.525,"volume":1586}
{"time":"2009-05-12 15:10:29","price":11.52,"volume":400}
{"time":"2009-05-12 15:10:29","price":11.52,"volume":5868}
{"time":"2009-05-12 15:10:29","price":11.52,"volume":2000}
{"time":"2009-05-12 15:10:29","price":11.52,"volume":2752}
{"time":"2009-05-12 15:10:29","price":11.52,"volume":28980}
{"time":"2009-05-12 15:10:45","price":11.52,"volume":634}
{"time":"2009-05-12 15:10:48","price":11.52,"volume":1050}
{"time":"2009-05-12 15:10:50","price":11.52,"volume":18316}
{"time":"2009-05-12 15:10:50","price":11.52,"volume":3088}
{"time":"2009-05-12 15:10:50","price":11.52,"volume":10000}
{"time":"2009-05-12 15:10:50","price":11.52,"volume":2000}
{"time":"2009-05-12 15:10:50","price":11.52,"volume":1000}
{"time":"2009-05-12 15:10:50","price":11.52,"volume":4282}
{"time":"2009-05-12 15:10:51","price":11.52,"volume":1314}
{"time":"2009-05-12 15:10:51","price":11.52,"volume":1188}
{"time":"2009-05-12 15:10:51","price":11.525,"volume":1304}
{"time":"2009-05-12 15:10:51","price":11.52,"volume":8812}
{"time":"2009-05-12 15:10:51","price":11.52,"volume":3070}
{"time":"2009-05-12 15:10:57","price":11.525,"volume":1160}
{"time":"2009-05-12 15:11:00","price":11.525,"volume":850}
{"time":"2009-05-12 15:11:21","price":11.52,"volume":4000}
{"time":"2009-05-12 15:11:21","price":11.52,"volume":10000}
{"time":"2009-05-12 15:11:21","price":11.52,"volume":2000}
{"time":"2009-05-12 15:11:21","price":11.52,"volume":168}
{"time":"2009-05-12 15:11:21","price":11.52,"volume":860}
{"time":"2009-05-12 15:11:21","price":11.52,"volume":400}
{"time":"2009-05-12 15:11:25","price":11.52,"volume":1814}
{"time":"2009-05-12 15:11:36","price":11.52,"volume":2000}
{"time":"2009-05-12 15:11:36","price":11.52,"volume":3744}
{"time":"2009-05-12 15:11:36","price":11.52,"volume":7398}
{"time":"2009-05-12 15:11:36","price":11.52,"volume":3374}
{"time":"2009-05-12 15:11:36","price":11.52,"volume":466}
{"time":"2009-05-12 15:11:37","price":11.52,"volume":3994}
{"time":"2009-05-12 15:11:37","price":11.52,"volume":19024}
{"time":"2009-05-12 15:11:48","price":11.525,"volume":4000}
{"time":"2009-05-12 15:11:55","price":11.525,"volume":38}
{"time":"2009-05-12 15:12:11","price":11.52,"volume":400}
{"time":"2009-05-12 15:12:11","price":11.52,"volume":1600}
{"time":"2009-05-12 15:12:11","price":11.52,"volume":4328}
{"time":"2009-05-12 15:12:11","price":11.52,"volume":1000}
{"time":"2009-05-12 15:12:11","price":11.52,"volume":19024}
{"time":"2009-05-12 15:12:16","price":11.52,"volume":1000}
{"time":"2009-05-12 15:12:28","price":11.52,"volume":2056}
{"time":"2009-05-12 15:12:28","price":11.52,"volume":5246}
{"time":"2009-05-12 15:12:28","price":11.52,"volume":1798}
{"time":"2009-05-12 15:12:28","price":11.52,"volume":30900}
{"time":"2009-05-12 15:12:59","price":11.52,"volume":2000}
{"time":"2009-05-12 15:12:59","price":11.52,"volume":8502}
{"time":"2009-05-12 15:12:59","price":11.52,"volume":1498}
{"time":"2009-05-12 15:12:59","price":11.52,"volume":10000}
{"time":"2009-05-12 15:12:59","price":11.52,"volume":2204}
{"time":"2009-05-12 15:13:02","price":11.515,"volume":10000}
{"time":"2009-05-12 15:13:02","price":11.515,"volume":1398}
{"time":"2009-05-12 15:13:13","price":11.515,"volume":2}
{"time":"2009-05-12 15:13:13","price":11.515,"volume":2206}
{"time":"2009-05-12 15:13:56","price":11.515,"volume":1076}
{"time":"2009-05-12 15:13:56","price":11.515,"volume":2924}
{"time":"2009-05-12 15:13:59","price":11.515,"volume":164}
{"time":"2009-05-12 15:14:12","price":11.515,"volume":1790}
{"time":"2009-05-12 15:14:19","price":11.51,"volume":20}
{"time":"2009-05-12 15:14:26","price":11.52,"volume":1050}
{"time":"2009-05-12 15:14:46","price":11.52,"volume":200}
{"time":"2009-05-12 15:14:47","price":11.52,"volume":400}
{"time":"2009-05-12 15:15:15","price":11.515,"volume":200}
{"time":"2009-05-12 15:17:15","price":11.52,"volume":8350}
{"time":"2009-05-12 15:17:15","price":11.52,"volume":3662}
{"time":"2009-05-12 15:17:15","price":11.52,"volume":3088}
{"time":"2009-05-12 15:17:15","price":11.52,"volume":4000}
{"time":"2009-05-12 15:18:19","price":11.52,"volume":1200}
{"time":"2009-05-12 15:18:19","price":11.52,"volume":14136}
{"time":"2009-05-12 15:18:19","price":11.52,"volume":2204}
{"time":"2009-05-12 15:18:19","price":11.52,"volume":1400}
{"time":"2009-05-12 15:18:19","price":11.52,"volume":1600}
{"time":"2009-05-12 15:18:19","price":11.52,"volume":7854}
{"time":"2009-05-12 15:18:19","price":11.52,"volume":9476}
{"time":"2009-05-12 15:18:19","price":11.52,"volume":12130}
{"time":"2009-05-12 15:18:44","price":11.515,"volume":1380}
{"time":"2009-05-12 15:18:44","price":11.515,"volume":620}
{"time":"2009-05-12 15:18:44","price":11.515,"volume":760}
{"time":"2009-05-12 15:18:46","price":11.515,"volume":706}
{"time":"2009-05-12 15:18:46","price":11.515,"volume":674}
{"time":"2009-05-12 15:18:46","price":11.515,"volume":1380}
{"time":"2009-05-12 15:18:48","price":11.515,"volume":2928}
{"time":"2009-05-12 15:18:48","price":11.515,"volume":2204}
{"time":"2009-05-12 15:18:48","price":11.515,"volume":4868}
{"time":"2009-05-12 15:18:48","price":11.51,"volume":980}
{"time":"2009-05-12 15:18:48","price":11.51,"volume":400}
{"time":"2009-05-12 15:18:48","price":11.51,"volume":1380}
{"time":"2009-05-12 15:18:49","price":11.51,"volume":1380}
{"time":"2009-05-12 15:19:22","price":11.52,"volume":120}
{"time":"2009-05-12 15:19:29","price":11.51,"volume":3200}
{"time":"2009-05-12 15:19:29","price":11.51,"volume":700}
{"time":"2009-05-12 15:19:29","price":11.51,"volume":2208}
{"time":"2009-05-12 15:20:16","price":11.515,"volume":7000}
{"time":"2009-05-12 15:20:16","price":11.515,"volume":1650}
{"time":"2009-05-12 15:20:16","price":11.515,"volume":350}
{"time":"2009-05-12 15:20:16","price":11.515,"volume":3088}
{"time":"2009-05-12 15:20:20","price":11.515,"volume":1600}
{"time":"2009-05-12 15:20:20","price":11.515,"volume":2206}
{"time":"2009-05-12 15:20:33","price":11.515,"volume":2600}
{"time":"2009-05-12 15:20:43","price":11.52,"volume":9880}
{"time":"2009-05-12 15:20:43","price":11.52,"volume":6416}
{"time":"2009-05-12 15:20:43","price":11.52,"volume":2000}
{"time":"2009-05-12 15:20:43","price":11.52,"volume":800}
{"time":"2009-05-12 15:20:43","price":11.52,"volume":2000}
{"time":"2009-05-12 15:20:45","price":11.52,"volume":2000}
{"time":"2009-05-12 15:20:45","price":11.52,"volume":2934}
{"time":"2009-05-12 15:20:46","price":11.52,"volume":2000}
{"time":"2009-05-12 15:20:49","price":11.52,"volume":2000}
{"time":"2009-05-12 15:20:50","price":11.52,"volume":2000}
{"time":"2009-05-12 15:20:50","price":11.52,"volume":2000}
{"time":"2009-05-12 15:20:50","price":11.52,"volume":440}
{"time":"2009-05-12 15:20:52","price":11.525,"volume":600}
{"time":"2009-05-12 15:21:01","price":11.525,"volume":30}
{"time":"2009-05-12 15:21:12","price":11.515,"volume":1200}
{"time":"2009-05-12 15:21:12","price":11.52,"volume":1600}
{"time":"2009-05-12 15:21:30","price":11.515,"volume":2206}
{"time":"2009-05-12 15:21:30","price":11.515,"volume":7434}
{"time":"2009-05-12 15:21:30","price":11.515,"volume":2566}
{"time":"2009-05-12 15:21:30","price":11.515,"volume":10000}
{"time":"2009-05-12 15:21:32","price":11.515,"volume":10000}
{"time":"2009-05-12 15:21:40","price":11.515,"volume":1900}
{"time":"2009-05-12 15:21:40","price":11.515,"volume":4632}
{"time":"2009-05-12 15:21:40","price":11.515,"volume":646}
{"time":"2009-05-12 15:21:40","price":11.52,"volume":800}
{"time":"2009-05-12 15:21:40","price":11.52,"volume":200}
{"time":"2009-05-12 15:21:40","price":11.52,"volume":9800}
{"time":"2009-05-12 15:21:41","price":11.52,"volume":5482}
{"time":"2009-05-12 15:21:41","price":11.52,"volume":3792}
{"time":"2009-05-12 15:21:45","price":11.52,"volume":3540}
{"time":"2009-05-12 15:21:45","price":11.525,"volume":14460}
{"time":"2009-05-12 15:21:45","price":11.52,"volume":6992}
{"time":"2009-05-12 15:21:47","price":11.52,"volume":2520}
{"time":"2009-05-12 15:21:49","price":11.52,"volume":770}
{"time":"2009-05-12 15:22:33","price":11.515,"volume":2204}
{"time":"2009-05-12 15:23:40","price":11.52,"volume":18800}
{"time":"2009-05-12 15:23:40","price":11.52,"volume":1200}
{"time":"2009-05-12 15:23:59","price":11.525,"volume":400}
{"time":"2009-05-12 15:24:03","price":11.52,"volume":400}
{"time":"2009-05-12 15:24:08","price":11.515,"volume":1600}
{"time":"2009-05-12 15:24:08","price":11.515,"volume":1600}
{"time":"2009-05-12 15:24:08","price":11.515,"volume":2298}
{"time":"2009-05-12 15:24:31","price":11.52,"volume":4632}
{"time":"2009-05-12 15:24:31","price":11.52,"volume":2000}
{"time":"2009-05-12 15:24:31","price":11.52,"volume":1000}
{"time":"2009-05-12 15:24:32","price":11.52,"volume":2188}
{"time":"2009-05-12 15:24:48","price":11.515,"volume":2000}
{"time":"2009-05-12 15:25:24","price":11.515,"volume":492}
{"time":"2009-05-12 15:25:24","price":11.515,"volume":1108}
{"time":"2009-05-12 15:25:29","price":11.52,"volume":1582}
{"time":"2009-05-12 15:25:32","price":11.525,"volume":1600}
{"time":"2009-05-12 15:25:32","price":11.525,"volume":1196}
{"time":"2009-05-12 15:25:32","price":11.525,"volume":3510}
{"time":"2009-05-12 15:25:34","price":11.53,"volume":8000}
{"time":"2009-05-12 15:25:43","price":11.525,"volume":10000}
{"time":"2009-05-12 15:25:43","price":11.525,"volume":2000}
{"time":"2009-05-12 15:25:43","price":11.53,"volume":1524}
{"time":"2009-05-12 15:25:43","price":11.53,"volume":2000}
{"time":"2009-05-12 15:25:43","price":11.53,"volume":2448}
{"time":"2009-05-12 15:25:43","price":11.53,"volume":4000}
{"time":"2009-05-12 15:25:43","price":11.53,"volume":1000}
{"time":"2009-05-12 15:25:43","price":11.53,"volume":2600}
{"time":"2009-05-12 15:25:43","price":11.535,"volume":2000}
{"time":"2009-05-12 15:25:43","price":11.535,"volume":428}
{"time":"2009-05-12 15:26:05","price":11.53,"volume":6244}
{"time":"2009-05-12 15:26:05","price":11.53,"volume":1756}
{"time":"2009-05-12 15:26:07","price":11.53,"volume":526}
{"time":"2009-05-12 15:26:07","price":11.535,"volume":2000}
{"time":"2009-05-12 15:26:07","price":11.535,"volume":3000}
{"time":"2009-05-12 15:26:07","price":11.535,"volume":10476}
{"time":"2009-05-12 15:26:07","price":11.535,"volume":1000}
{"time":"2009-05-12 15:26:07","price":11.535,"volume":1000}
{"time":"2009-05-12 15:26:07","price":11.535,"volume":2000}
{"time":"2009-05-12 15:26:07","price":11.535,"volume":20000}
{"time":"2009-05-12 15:26:07","price":11.54,"volume":5998}
{"time":"2009-05-12 15:26:08","price":11.53,"volume":20000}
{"time":"2009-05-12 15:26:11","price":11.535,"volume":2000}
{"time":"2009-05-12 15:26:11","price":11.535,"volume":1000}
{"time":"2009-05-12 15:26:11","price":11.54,"volume":4002}
{"time":"2009-05-12 15:26:11","price":11.54,"volume":2998}
{"time":"2009-05-12 15:26:12","price":11.53,"volume":2000}
{"time":"2009-05-12 15:26:12","price":11.535,"volume":6000}
{"time":"2009-05-12 15:26:14","price":11.525,"volume":72}
{"time":"2009-05-12 15:26:14","price":11.525,"volume":4296}
{"time":"2009-05-12 15:26:17","price":11.52,"volume":74}
{"time":"2009-05-12 15:26:17","price":11.52,"volume":2000}
{"time":"2009-05-12 15:26:32","price":11.52,"volume":400}
{"time":"2009-05-12 15:26:38","price":11.52,"volume":1200}
{"time":"2009-05-12 15:26:53","price":11.52,"volume":1338}
{"time":"2009-05-12 15:26:54","price":11.52,"volume":3294}
{"time":"2009-05-12 15:27:06","price":11.515,"volume":30}
{"time":"2009-05-12 15:29:06","price":11.53,"volume":2000}
{"time":"2009-05-12 15:29:06","price":11.53,"volume":15282}
{"time":"2009-05-12 15:29:06","price":11.53,"volume":1000}
{"time":"2009-05-12 15:29:06","price":11.535,"volume":2000}
{"time":"2009-05-12 15:29:06","price":11.535,"volume":1000}
{"time":"2009-05-12 15:29:06","price":11.535,"volume":10000}
{"time":"2009-05-12 15:29:06","price":11.535,"volume":2000}
{"time":"2009-05-12 15:29:06","price":11.535,"volume":12434}
{"time":"2009-05-12 15:29:06","price":11.535,"volume":4000}
{"time":"2009-05-12 15:29:06","price":11.54,"volume":2}
{"time":"2009-05-12 15:29:06","price":11.54,"volume":2000}
{"time":"2009-05-12 15:29:06","price":11.54,"volume":2000}
{"time":"2009-05-12 15:29:06","price":11.54,"volume":2998}
{"time":"2009-05-12 15:29:06","price":11.54,"volume":2000}
{"time":"2009-05-12 15:29:06","price":11.54,"volume":2000}
{"time":"2009-05-12 15:29:06","price":11.54,"volume":4000}
{"time":"2009-05-12 15:29:06","price":11.54,"volume":4000}
{"time":"2009-05-12 15:29:06","price":11.54,"volume":1000}
{"time":"2009-05-12 15:29:06","price":11.54,"volume":1000}
{"time":"2009-05-12 15:29:06","price":11.54,"volume":29284}
{"time":"2009-05-12 15:29:09","price":11.53,"volume":3938}
{"time":"2009-05-12 15:29:09","price":11.53,"volume":872}
{"time":"2009-05-12 15:29:10","price":11.53,"volume":552}
{"time":"2009-05-12 15:29:10","price":11.535,"volume":1000}
{"time":"2009-05-12 15:29:10","price":11.535,"volume":1000}
{"time":"2009-05-12 15:29:10","price":11.54,"volume":1000}
{"time":"2009-05-12 15:29:10","price":11.54,"volume":1000}
{"time":"2009-05-12 15:29:10","price":11.54,"volume":1000}
{"time":"2009-05-12 15:29:10","price":11.54,"volume":4000}
{"time":"2009-05-12 15:29:10","price":11.54,"volume":7524}
{"time":"2009-05-12 15:29:24","price":11.545,"volume":10000}
{"time":"2009-05-12 15:29:32","price":11.54,"volume":348}
{"time":"2009-05-12 15:29:51","price":11.54,"volume":304}
{"time":"2009-05-12 15:29:59","price":11.545,"volume":330}
{"time":"2009-05-12 15:29:59","price":11.545,"volume":4632}
{"time":"2009-05-12 15:29:59","price":11.545,"volume":2000}
{"time":"2009-05-12 15:29:59","price":11.545,"volume":10000}
{"time":"2009-05-12 15:29:59","price":11.545,"volume":4000}
{"time":"2009-05-12 15:30:03","price":11.55,"volume":552}
{"time":"2009-05-12 15:30:07","price":11.55,"volume":488}
{"time":"2009-05-12 15:30:07","price":11.55,"volume":2222}
{"time":"2009-05-12 15:30:07","price":11.55,"volume":200}
{"time":"2009-05-12 15:30:07","price":11.55,"volume":1000}
{"time":"2009-05-12 15:30:07","price":11.55,"volume":6000}
{"time":"2009-05-12 15:30:07","price":11.55,"volume":10000}
{"time":"2009-05-12 15:30:07","price":11.55,"volume":5844}
{"time":"2009-05-12 15:30:07","price":11.55,"volume":10000}
{"time":"2009-05-12 15:30:07","price":11.555,"volume":2000}
{"time":"2009-05-12 15:30:07","price":11.555,"volume":2600}
{"time":"2009-05-12 15:30:07","price":11.555,"volume":156}
{"time":"2009-05-12 15:30:07","price":11.555,"volume":1000}
{"time":"2009-05-12 15:30:07","price":11.555,"volume":4000}
{"time":"2009-05-12 15:30:07","price":11.555,"volume":4246}
{"time":"2009-05-12 15:30:07","price":11.555,"volume":244}
{"time":"2009-05-12 15:30:07","price":11.55,"volume":156}
{"time":"2009-05-12 15:30:22","price":11.545,"volume":1600}
{"time":"2009-05-12 15:30:24","price":11.545,"volume":1600}
{"time":"2009-05-12 15:30:36","price":11.55,"volume":3000}
{"time":"2009-05-12 15:30:37","price":11.55,"volume":7000}
{"time":"2009-05-12 15:30:37","price":11.55,"volume":3000}
{"time":"2009-05-12 15:30:37","price":11.55,"volume":1494}
{"time":"2009-05-12 15:30:37","price":11.55,"volume":5506}
{"time":"2009-05-12 15:30:37","price":11.55,"volume":1800}
{"time":"2009-05-12 15:30:37","price":11.55,"volume":2694}
{"time":"2009-05-12 15:30:55","price":11.55,"volume":858}
{"time":"2009-05-12 15:30:55","price":11.55,"volume":942}
{"time":"2009-05-12 15:30:55","price":11.55,"volume":3200}
{"time":"2009-05-12 15:30:56","price":11.55,"volume":1400}
{"time":"2009-05-12 15:30:59","price":11.545,"volume":10000}
{"time":"2009-05-12 15:30:59","price":11.545,"volume":4000}
{"time":"2009-05-12 15:30:59","price":11.545,"volume":1800}
{"time":"2009-05-12 15:30:59","price":11.545,"volume":2954}
{"time":"2009-05-12 15:31:24","price":11.54,"volume":1770}
{"time":"2009-05-12 15:31:39","price":11.54,"volume":3834}
{"time":"2009-05-12 15:32:01","price":11.54,"volume":12522}
{"time":"2009-05-12 15:32:02","price":11.54,"volume":10000}
{"time":"2009-05-12 15:32:03","price":11.54,"volume":6980}
{"time":"2009-05-12 15:32:09","price":11.545,"volume":6036}
{"time":"2009-05-12 15:32:09","price":11.545,"volume":2000}
{"time":"2009-05-12 15:32:09","price":11.545,"volume":8630}
{"time":"2009-05-12 15:32:09","price":11.545,"volume":43334}
{"time":"2009-05-12 15:32:10","price":11.54,"volume":3000}
{"time":"2009-05-12 15:32:30","price":11.54,"volume":306166}
{"time":"2009-05-12 15:32:30","price":11.54,"volume":2840}
{"time":"2009-05-12 15:32:30","price":11.54,"volume":3000}
{"time":"2009-05-12 15:32:31","price":11.54,"volume":2042}
{"time":"2009-05-12 15:32:31","price":11.535,"volume":1000}
{"time":"2009-05-12 15:32:31","price":11.535,"volume":1000}
{"time":"2009-05-12 15:32:31","price":11.535,"volume":1000}
{"time":"2009-05-12 15:32:31","price":11.535,"volume":10000}
{"time":"2009-05-12 15:32:31","price":11.535,"volume":4000}
{"time":"2009-05-12 15:32:31","price":11.535,"volume":30958}
{"time":"2009-05-12 15:32:31","price":11.54,"volume":856}
{"time":"2009-05-12 15:32:31","price":11.54,"volume":800}
{"time":"2009-05-12 15:32:31","price":11.535,"volume":9042}
{"time":"2009-05-12 15:32:31","price":11.535,"volume":2338}
{"time":"2009-05-12 15:32:31","price":11.535,"volume":34}
{"time":"2009-05-12 15:32:31","price":11.535,"volume":29966}
{"time":"2009-05-12 15:32:32","price":11.535,"volume":2872}
{"time":"2009-05-12 15:32:32","price":11.535,"volume":4800}
{"time":"2009-05-12 15:32:32","price":11.54,"volume":1344}
{"time":"2009-05-12 15:32:32","price":11.54,"volume":984}
{"time":"2009-05-12 15:32:36","price":11.535,"volume":2000}
{"time":"2009-05-12 15:32:36","price":11.54,"volume":1000}
{"time":"2009-05-12 15:32:49","price":11.53,"volume":2000}
{"time":"2009-05-12 15:32:49","price":11.53,"volume":222}
{"time":"2009-05-12 15:33:45","price":11.535,"volume":800}
{"time":"2009-05-12 15:33:57","price":11.535,"volume":3832}
{"time":"2009-05-12 15:33:57","price":11.535,"volume":2000}
{"time":"2009-05-12 15:33:57","price":11.535,"volume":29392}
{"time":"2009-05-12 15:33:57","price":11.535,"volume":1000}
{"time":"2009-05-12 15:34:01","price":11.54,"volume":1752}
{"time":"2009-05-12 15:34:31","price":11.54,"volume":124}
{"time":"2009-05-12 15:34:36","price":11.54,"volume":496}
{"time":"2009-05-12 15:34:40","price":11.54,"volume":1380}
{"time":"2009-05-12 15:34:40","price":11.54,"volume":1600}
{"time":"2009-05-12 15:35:05","price":11.545,"volume":400}
{"time":"2009-05-12 15:35:28","price":11.545,"volume":1000}
{"time":"2009-05-12 15:35:31","price":11.54,"volume":2000}
{"time":"2009-05-12 15:36:05","price":11.54,"volume":400}
{"time":"2009-05-12 15:36:05","price":11.535,"volume":2000}
{"time":"2009-05-12 15:36:44","price":11.535,"volume":1600}
{"time":"2009-05-12 15:36:44","price":11.535,"volume":3838}
{"time":"2009-05-12 15:36:44","price":11.535,"volume":964}
{"time":"2009-05-12 15:36:53","price":11.53,"volume":1206}
{"time":"2009-05-12 15:37:01","price":11.53,"volume":98794}
{"time":"2009-05-12 15:37:01","price":11.53,"volume":1206}
{"time":"2009-05-12 15:37:16","price":11.535,"volume":1158}
{"time":"2009-05-12 15:37:16","price":11.535,"volume":1000}
{"time":"2009-05-12 15:37:27","price":11.525,"volume":1764}
{"time":"2009-05-12 15:37:27","price":11.525,"volume":1600}
{"time":"2009-05-12 15:37:30","price":11.525,"volume":2222}
{"time":"2009-05-12 15:38:14","price":11.525,"volume":222}
{"time":"2009-05-12 15:38:14","price":11.525,"volume":4632}
{"time":"2009-05-12 15:38:22","price":11.53,"volume":2000}
{"time":"2009-05-12 15:38:43","price":11.525,"volume":3096}
{"time":"2009-05-12 15:38:43","price":11.525,"volume":2050}
{"time":"2009-05-12 15:39:58","price":11.52,"volume":2000}
{"time":"2009-05-12 15:39:58","price":11.52,"volume":298}
{"time":"2009-05-12 15:39:58","price":11.52,"volume":400}
{"time":"2009-05-12 15:39:59","price":11.52,"volume":60000}
{"time":"2009-05-12 15:40:33","price":11.52,"volume":200}
{"time":"2009-05-12 15:40:38","price":11.52,"volume":4632}
{"time":"2009-05-12 15:40:38","price":11.52,"volume":2858}
{"time":"2009-05-12 15:40:48","price":11.525,"volume":40}
{"time":"2009-05-12 15:40:53","price":11.525,"volume":4000}
{"time":"2009-05-12 15:40:55","price":11.525,"volume":444}
{"time":"2009-05-12 15:40:55","price":11.525,"volume":556}
{"time":"2009-05-12 15:41:55","price":11.525,"volume":4632}
{"time":"2009-05-12 15:42:22","price":11.53,"volume":232}
{"time":"2009-05-12 15:42:22","price":11.53,"volume":130}
{"time":"2009-05-12 15:42:22","price":11.53,"volume":438}
{"time":"2009-05-12 15:42:28","price":11.525,"volume":368}
{"time":"2009-05-12 15:42:28","price":11.525,"volume":1432}
{"time":"2009-05-12 15:42:29","price":11.525,"volume":948}
{"time":"2009-05-12 15:42:42","price":11.535,"volume":40}
{"time":"2009-05-12 15:43:01","price":11.53,"volume":530}
{"time":"2009-05-12 15:43:04","price":11.525,"volume":6510}
{"time":"2009-05-12 15:43:08","price":11.52,"volume":788}
{"time":"2009-05-12 15:43:08","price":11.52,"volume":190}
{"time":"2009-05-12 15:43:18","price":11.525,"volume":1000}
{"time":"2009-05-12 15:43:25","price":11.525,"volume":2000}
{"time":"2009-05-12 15:43:29","price":11.525,"volume":1052}
{"time":"2009-05-12 15:43:32","price":11.525,"volume":2000}
{"time":"2009-05-12 15:43:32","price":11.52,"volume":336}
{"time":"2009-05-12 15:43:39","price":11.53,"volume":4000}
{"time":"2009-05-12 15:43:42","price":11.535,"volume":1960}
{"time":"2009-05-12 15:43:42","price":11.535,"volume":440}
{"time":"2009-05-12 15:43:42","price":11.535,"volume":412}
{"time":"2009-05-12 15:43:49","price":11.53,"volume":1000}
{"time":"2009-05-12 15:43:50","price":11.535,"volume":140}
{"time":"2009-05-12 15:44:11","price":11.535,"volume":1860}
{"time":"2009-05-12 15:44:29","price":11.525,"volume":1464}
{"time":"2009-05-12 15:44:44","price":11.525,"volume":136}
{"time":"2009-05-12 15:44:44","price":11.525,"volume":748}
{"time":"2009-05-12 15:45:05","price":11.525,"volume":2000}
{"time":"2009-05-12 15:45:56","price":11.525,"volume":1800}
{"time":"2009-05-12 15:45:58","price":11.52,"volume":600}
{"time":"2009-05-12 15:45:58","price":11.52,"volume":2000}
{"time":"2009-05-12 15:45:58","price":11.515,"volume":2000}
{"time":"2009-05-12 15:45:58","price":11.515,"volume":60}
{"time":"2009-05-12 15:45:58","price":11.515,"volume":940}
{"time":"2009-05-12 15:45:58","price":11.515,"volume":1372}
{"time":"2009-05-12 15:46:23","price":11.525,"volume":4632}
{"time":"2009-05-12 15:46:23","price":11.525,"volume":3224}
{"time":"2009-05-12 15:46:24","price":11.525,"volume":1600}
{"time":"2009-05-12 15:46:36","price":11.53,"volume":708}
{"time":"2009-05-12 15:46:36","price":11.53,"volume":1700}
{"time":"2009-05-12 15:47:29","price":11.535,"volume":2000}
{"time":"2009-05-12 15:47:59","price":11.54,"volume":600}
{"time":"2009-05-12 15:47:59","price":11.54,"volume":20000}
{"time":"2009-05-12 15:47:59","price":11.54,"volume":2000}
{"time":"2009-05-12 15:47:59","price":11.54,"volume":1000}
{"time":"2009-05-12 15:47:59","price":11.54,"volume":8900}
{"time":"2009-05-12 15:47:59","price":11.54,"volume":4632}
{"time":"2009-05-12 15:47:59","price":11.54,"volume":33412}
{"time":"2009-05-12 15:47:59","price":11.54,"volume":1468}
{"time":"2009-05-12 15:48:01","price":11.54,"volume":838}
{"time":"2009-05-12 15:48:01","price":11.54,"volume":1212}
{"time":"2009-05-12 15:48:01","price":11.54,"volume":4170}
{"time":"2009-05-12 15:48:31","price":11.54,"volume":1592}
{"time":"2009-05-12 15:48:41","price":11.545,"volume":4780}
{"time":"2009-05-12 15:48:41","price":11.545,"volume":1000}
{"time":"2009-05-12 15:48:41","price":11.545,"volume":1000}
{"time":"2009-05-12 15:48:41","price":11.545,"volume":1000}
{"time":"2009-05-12 15:48:41","price":11.545,"volume":2220}
{"time":"2009-05-12 15:48:49","price":11.535,"volume":4060}
{"time":"2009-05-12 15:48:49","price":11.535,"volume":2898}
{"time":"2009-05-12 15:48:49","price":11.535,"volume":12434}
{"time":"2009-05-12 15:48:49","price":11.535,"volume":608}
{"time":"2009-05-12 15:49:14","price":11.54,"volume":1600}
{"time":"2009-05-12 15:49:14","price":11.54,"volume":2200}
{"time":"2009-05-12 15:49:31","price":11.545,"volume":3200}
{"time":"2009-05-12 15:49:33","price":11.54,"volume":2000}
{"time":"2009-05-12 15:49:33","price":11.54,"volume":8000}
{"time":"2009-05-12 15:50:31","price":11.54,"volume":140}
{"time":"2009-05-12 15:51:05","price":11.54,"volume":2}
{"time":"2009-05-12 15:51:18","price":11.54,"volume":4630}
{"time":"2009-05-12 15:51:21","price":11.545,"volume":4580}
{"time":"2009-05-12 15:51:21","price":11.545,"volume":4242}
{"time":"2009-05-12 15:51:21","price":11.545,"volume":2000}
{"time":"2009-05-12 15:51:21","price":11.545,"volume":21644}
{"time":"2009-05-12 15:51:23","price":11.545,"volume":10000}
{"time":"2009-05-12 15:51:23","price":11.545,"volume":844}
{"time":"2009-05-12 15:51:23","price":11.545,"volume":8356}
{"time":"2009-05-12 15:51:24","price":11.545,"volume":1922}
{"time":"2009-05-12 15:51:26","price":11.545,"volume":2460}
{"time":"2009-05-12 15:51:26","price":11.545,"volume":9368}
{"time":"2009-05-12 15:51:35","price":11.545,"volume":1034}
{"time":"2009-05-12 15:51:35","price":11.545,"volume":10000}
{"time":"2009-05-12 15:51:35","price":11.545,"volume":2860}
{"time":"2009-05-12 15:51:35","price":11.545,"volume":2000}
{"time":"2009-05-12 15:51:35","price":11.545,"volume":4106}
{"time":"2009-05-12 15:51:41","price":11.54,"volume":962}
{"time":"2009-05-12 15:51:41","price":11.535,"volume":1038}
{"time":"2009-05-12 15:52:06","price":11.54,"volume":1000}
{"time":"2009-05-12 15:52:06","price":11.54,"volume":200}
{"time":"2009-05-12 15:52:14","price":11.545,"volume":2}
{"time":"2009-05-12 15:53:30","price":11.535,"volume":616}
{"time":"2009-05-12 15:53:30","price":11.535,"volume":2976}
{"time":"2009-05-12 15:53:47","price":11.535,"volume":408}
{"time":"2009-05-12 15:53:53","price":11.535,"volume":2012}
{"time":"2009-05-12 15:53:53","price":11.535,"volume":616}
{"time":"2009-05-12 15:54:36","price":11.53,"volume":4632}
{"time":"2009-05-12 15:54:36","price":11.53,"volume":2860}
{"time":"2009-05-12 15:54:36","price":11.53,"volume":20000}
{"time":"2009-05-12 15:54:45","price":11.53,"volume":2000}
{"time":"2009-05-12 15:54:46","price":11.525,"volume":2000}
{"time":"2009-05-12 15:54:47","price":11.52,"volume":2000}
{"time":"2009-05-12 15:55:14","price":11.53,"volume":3034}
{"time":"2009-05-12 15:55:14","price":11.53,"volume":6966}
{"time":"2009-05-12 15:55:38","price":11.53,"volume":2000}
{"time":"2009-05-12 15:55:44","price":11.53,"volume":2000}
{"time":"2009-05-12 15:55:48","price":11.53,"volume":886}
{"time":"2009-05-12 15:55:58","price":11.535,"volume":4556}
{"time":"2009-05-12 15:56:02","price":11.54,"volume":400}
{"time":"2009-05-12 15:56:02","price":11.54,"volume":2694}
{"time":"2009-05-12 15:56:10","price":11.53,"volume":1600}
{"time":"2009-05-12 15:56:16","price":11.525,"volume":704}
{"time":"2009-05-12 15:56:23","price":11.53,"volume":400}
{"time":"2009-05-12 15:56:23","price":11.53,"volume":312}
{"time":"2009-05-12 15:56:23","price":11.53,"volume":4000}
{"time":"2009-05-12 15:56:23","price":11.53,"volume":308}
{"time":"2009-05-12 15:56:24","price":11.535,"volume":2306}
{"time":"2009-05-12 15:56:38","price":11.525,"volume":400}
{"time":"2009-05-12 15:56:38","price":11.525,"volume":5000}
{"time":"2009-05-12 15:56:38","price":11.525,"volume":5896}
{"time":"2009-05-12 15:56:38","price":11.525,"volume":3856}
{"time":"2009-05-12 15:56:38","price":11.525,"volume":1144}
{"time":"2009-05-12 15:56:38","price":11.525,"volume":2288}
{"time":"2009-05-12 15:57:02","price":11.525,"volume":300}
{"time":"2009-05-12 15:57:14","price":11.53,"volume":2}
{"time":"2009-05-12 15:57:18","price":11.53,"volume":4630}
{"time":"2009-05-12 15:57:23","price":11.525,"volume":600}
{"time":"2009-05-12 15:57:52","price":11.53,"volume":200}
{"time":"2009-05-12 15:58:16","price":11.53,"volume":200}
{"time":"2009-05-12 15:58:32","price":11.54,"volume":84}
{"time":"2009-05-12 15:58:35","price":11.535,"volume":616}
{"time":"2009-05-12 15:58:35","price":11.535,"volume":184}
{"time":"2009-05-12 15:58:35","price":11.535,"volume":616}
{"time":"2009-05-12 15:58:41","price":11.535,"volume":2000}
{"time":"2009-05-12 15:58:44","price":11.53,"volume":800}
{"time":"2009-05-12 15:59:42","price":11.535,"volume":3508}
{"time":"2009-05-12 16:01:26","price":11.535,"volume":100}
{"time":"2009-05-12 16:01:28","price":11.535,"volume":60}
{"time":"2009-05-12 16:01:48","price":11.54,"volume":10000}
{"time":"2009-05-12 16:01:48","price":11.54,"volume":154}
{"time":"2009-05-12 16:01:48","price":11.54,"volume":4478}
{"time":"2009-05-12 16:01:48","price":11.54,"volume":312}
{"time":"2009-05-12 16:01:58","price":11.54,"volume":5210}
{"time":"2009-05-12 16:01:58","price":11.54,"volume":2812}
{"time":"2009-05-12 16:01:58","price":11.54,"volume":1978}
{"time":"2009-05-12 16:02:10","price":11.545,"volume":5892}
{"time":"2009-05-12 16:02:10","price":11.545,"volume":2000}
{"time":"2009-05-12 16:02:10","price":11.545,"volume":9706}
{"time":"2009-05-12 16:02:10","price":11.545,"volume":294}
{"time":"2009-05-12 16:02:14","price":11.55,"volume":2}
{"time":"2009-05-12 16:02:21","price":11.545,"volume":1600}
{"time":"2009-05-12 16:02:21","price":11.545,"volume":3142}
{"time":"2009-05-12 16:02:45","price":11.55,"volume":2220}
{"time":"2009-05-12 16:02:45","price":11.55,"volume":2000}
{"time":"2009-05-12 16:02:45","price":11.55,"volume":4000}
{"time":"2009-05-12 16:02:45","price":11.55,"volume":2952}
{"time":"2009-05-12 16:02:45","price":11.55,"volume":1000}
{"time":"2009-05-12 16:02:45","price":11.55,"volume":2000}
{"time":"2009-05-12 16:02:45","price":11.55,"volume":3828}
{"time":"2009-05-12 16:03:00","price":11.545,"volume":2000}
{"time":"2009-05-12 16:03:03","price":11.54,"volume":968}
{"time":"2009-05-12 16:03:03","price":11.54,"volume":2800}
{"time":"2009-05-12 16:03:03","price":11.54,"volume":2000}
{"time":"2009-05-12 16:03:03","price":11.54,"volume":4000}
{"time":"2009-05-12 16:03:03","price":11.54,"volume":232}
{"time":"2009-05-12 16:03:21","price":11.54,"volume":924}
{"time":"2009-05-12 16:03:21","price":11.54,"volume":568}
{"time":"2009-05-12 16:03:34","price":11.545,"volume":2632}
{"time":"2009-05-12 16:03:34","price":11.545,"volume":986}
{"time":"2009-05-12 16:03:34","price":11.545,"volume":1902}
{"time":"2009-05-12 16:03:34","price":11.545,"volume":1466}
{"time":"2009-05-12 16:03:35","price":11.545,"volume":3024}
{"time":"2009-05-12 16:03:35","price":11.55,"volume":2840}
{"time":"2009-05-12 16:03:40","price":11.55,"volume":6506}
{"time":"2009-05-12 16:03:45","price":11.55,"volume":21590}
{"time":"2009-05-12 16:04:23","price":11.55,"volume":1064}
{"time":"2009-05-12 16:04:40","price":11.55,"volume":3600}
{"time":"2009-05-12 16:04:40","price":11.55,"volume":1200}
{"time":"2009-05-12 16:04:40","price":11.55,"volume":2864}
{"time":"2009-05-12 16:04:40","price":11.55,"volume":2000}
{"time":"2009-05-12 16:05:05","price":11.55,"volume":10000}
{"time":"2009-05-12 16:05:05","price":11.555,"volume":6106}
{"time":"2009-05-12 16:05:05","price":11.555,"volume":13894}
{"time":"2009-05-12 16:05:05","price":11.555,"volume":178}
{"time":"2009-05-12 16:05:10","price":11.555,"volume":172}
{"time":"2009-05-12 16:05:10","price":11.555,"volume":128}
{"time":"2009-05-12 16:05:10","price":11.555,"volume":184}
{"time":"2009-05-12 16:05:10","price":11.555,"volume":178}
{"time":"2009-05-12 16:05:10","price":11.555,"volume":1338}
{"time":"2009-05-12 16:05:14","price":11.555,"volume":1000}
{"time":"2009-05-12 16:05:15","price":11.555,"volume":1662}
{"time":"2009-05-12 16:05:15","price":11.555,"volume":178}
{"time":"2009-05-12 16:05:16","price":11.555,"volume":382}
{"time":"2009-05-12 16:05:42","price":11.56,"volume":1000}
{"time":"2009-05-12 16:05:42","price":11.56,"volume":3400}
{"time":"2009-05-12 16:05:59","price":11.555,"volume":2000}
{"time":"2009-05-12 16:05:59","price":11.555,"volume":1442}
{"time":"2009-05-12 16:06:04","price":11.555,"volume":1000}
{"time":"2009-05-12 16:06:13","price":11.55,"volume":20}
{"time":"2009-05-12 16:06:16","price":11.555,"volume":200}
{"time":"2009-05-12 16:06:22","price":11.55,"volume":3096}
{"time":"2009-05-12 16:06:24","price":11.55,"volume":1908}
{"time":"2009-05-12 16:06:24","price":11.55,"volume":4908}
{"time":"2009-05-12 16:06:46","price":11.55,"volume":400}
{"time":"2009-05-12 16:06:47","price":11.55,"volume":808}
{"time":"2009-05-12 16:06:57","price":11.55,"volume":2000}
{"time":"2009-05-12 16:06:57","price":11.55,"volume":2000}
{"time":"2009-05-12 16:06:57","price":11.55,"volume":4908}
{"time":"2009-05-12 16:06:57","price":11.55,"volume":9884}
{"time":"2009-05-12 16:06:57","price":11.55,"volume":312}
{"time":"2009-05-12 16:07:14","price":11.555,"volume":2}
{"time":"2009-05-12 16:08:16","price":11.55,"volume":3404}
{"time":"2009-05-12 16:08:16","price":11.55,"volume":5214}
{"time":"2009-05-12 16:08:24","price":11.55,"volume":330}
{"time":"2009-05-12 16:08:37","price":11.55,"volume":3000}
{"time":"2009-05-12 16:09:28","price":11.545,"volume":1380}
{"time":"2009-05-12 16:09:28","price":11.545,"volume":1380}
{"time":"2009-05-12 16:09:30","price":11.545,"volume":7240}
{"time":"2009-05-12 16:09:40","price":11.55,"volume":2000}
{"time":"2009-05-12 16:10:05","price":11.545,"volume":4632}
{"time":"2009-05-12 16:10:05","price":11.545,"volume":2848}
{"time":"2009-05-12 16:10:12","price":11.55,"volume":45000}
{"time":"2009-05-12 16:10:12","price":11.55,"volume":3000}
{"time":"2009-05-12 16:10:12","price":11.55,"volume":4000}
{"time":"2009-05-12 16:10:41","price":11.555,"volume":5658}
{"time":"2009-05-12 16:10:41","price":11.555,"volume":2958}
{"time":"2009-05-12 16:10:41","price":11.555,"volume":7240}
{"time":"2009-05-12 16:11:04","price":11.555,"volume":600}
{"time":"2009-05-12 16:11:25","price":11.55,"volume":5390}
{"time":"2009-05-12 16:11:25","price":11.55,"volume":4610}
{"time":"2009-05-12 16:11:25","price":11.55,"volume":2190}
{"time":"2009-05-12 16:11:43","price":11.55,"volume":1660}
{"time":"2009-05-12 16:11:43","price":11.55,"volume":6956}
{"time":"2009-05-12 16:11:43","price":11.55,"volume":3044}
{"time":"2009-05-12 16:11:43","price":11.55,"volume":26956}
{"time":"2009-05-12 16:11:43","price":11.55,"volume":1044}
{"time":"2009-05-12 16:11:48","price":11.55,"volume":892}
{"time":"2009-05-12 16:12:02","price":11.545,"volume":1380}
{"time":"2009-05-12 16:12:05","price":11.545,"volume":1380}
{"time":"2009-05-12 16:12:05","price":11.55,"volume":1308}
{"time":"2009-05-12 16:12:05","price":11.55,"volume":4632}
{"time":"2009-05-12 16:12:05","price":11.55,"volume":208}
{"time":"2009-05-12 16:12:53","price":11.555,"volume":9202}
{"time":"2009-05-12 16:12:53","price":11.555,"volume":6000}
{"time":"2009-05-12 16:12:53","price":11.555,"volume":2000}
{"time":"2009-05-12 16:12:53","price":11.555,"volume":1000}
{"time":"2009-05-12 16:12:53","price":11.555,"volume":2878}
{"time":"2009-05-12 16:12:53","price":11.555,"volume":2000}
{"time":"2009-05-12 16:12:53","price":11.555,"volume":2148}
{"time":"2009-05-12 16:12:53","price":11.56,"volume":16600}
{"time":"2009-05-12 16:12:53","price":11.56,"volume":424}
{"time":"2009-05-12 16:12:53","price":11.56,"volume":22000}
{"time":"2009-05-12 16:12:53","price":11.56,"volume":3000}
{"time":"2009-05-12 16:12:53","price":11.56,"volume":200}
{"time":"2009-05-12 16:12:53","price":11.56,"volume":20000}
{"time":"2009-05-12 16:12:53","price":11.56,"volume":4000}
{"time":"2009-05-12 16:12:53","price":11.56,"volume":4000}
{"time":"2009-05-12 16:12:53","price":11.56,"volume":1000}
{"time":"2009-05-12 16:12:53","price":11.56,"volume":4276}
{"time":"2009-05-12 16:12:53","price":11.56,"volume":3000}
{"time":"2009-05-12 16:12:53","price":11.56,"volume":4276}
{"time":"2009-05-12 16:12:53","price":11.56,"volume":4276}
{"time":"2009-05-12 16:12:53","price":11.56,"volume":10450}
{"time":"2009-05-12 16:12:53","price":11.56,"volume":1200}
{"time":"2009-05-12 16:12:53","price":11.56,"volume":4000}
{"time":"2009-05-12 16:12:53","price":11.565,"volume":924}
{"time":"2009-05-12 16:12:53","price":11.56,"volume":634}
{"time":"2009-05-12 16:12:54","price":11.56,"volume":4000}
{"time":"2009-05-12 16:12:54","price":11.56,"volume":4974}
{"time":"2009-05-12 16:12:58","price":11.565,"volume":2076}
{"time":"2009-05-12 16:12:58","price":11.565,"volume":10000}
{"time":"2009-05-12 16:12:58","price":11.565,"volume":5946}
{"time":"2009-05-12 16:12:59","price":11.565,"volume":10000}
{"time":"2009-05-12 16:12:59","price":11.565,"volume":10000}
{"time":"2009-05-12 16:13:00","price":11.565,"volume":1600}
{"time":"2009-05-12 16:13:00","price":11.565,"volume":1496}
{"time":"2009-05-12 16:13:00","price":11.565,"volume":2960}
{"time":"2009-05-12 16:13:00","price":11.565,"volume":1010}
{"time":"2009-05-12 16:13:00","price":11.565,"volume":244}
{"time":"2009-05-12 16:13:00","price":11.565,"volume":4036}
{"time":"2009-05-12 16:13:00","price":11.565,"volume":322}
{"time":"2009-05-12 16:13:00","price":11.565,"volume":1384}
{"time":"2009-05-12 16:13:00","price":11.565,"volume":1500}
{"time":"2009-05-12 16:13:00","price":11.565,"volume":2758}
{"time":"2009-05-12 16:13:00","price":11.565,"volume":5000}
{"time":"2009-05-12 16:13:00","price":11.565,"volume":4242}
{"time":"2009-05-12 16:13:00","price":11.565,"volume":2896}
{"time":"2009-05-12 16:13:01","price":11.565,"volume":400}
{"time":"2009-05-12 16:13:01","price":11.57,"volume":3600}
{"time":"2009-05-12 16:13:07","price":11.57,"volume":16400}
{"time":"2009-05-12 16:13:07","price":11.57,"volume":3000}
{"time":"2009-05-12 16:13:07","price":11.57,"volume":1000}
{"time":"2009-05-12 16:13:07","price":11.57,"volume":4000}
{"time":"2009-05-12 16:13:07","price":11.57,"volume":9618}
{"time":"2009-05-12 16:13:07","price":11.57,"volume":382}
{"time":"2009-05-12 16:13:07","price":11.57,"volume":29618}
{"time":"2009-05-12 16:13:07","price":11.57,"volume":2000}
{"time":"2009-05-12 16:13:07","price":11.57,"volume":8000}
{"time":"2009-05-12 16:13:07","price":11.57,"volume":2000}
{"time":"2009-05-12 16:13:07","price":11.57,"volume":10000}
{"time":"2009-05-12 16:13:07","price":11.57,"volume":3742}
{"time":"2009-05-12 16:13:07","price":11.57,"volume":2000}
{"time":"2009-05-12 16:13:07","price":11.57,"volume":2000}
{"time":"2009-05-12 16:13:20","price":11.575,"volume":2}
{"time":"2009-05-12 16:13:35","price":11.57,"volume":2}
{"time":"2009-05-12 16:13:41","price":11.57,"volume":6000}
{"time":"2009-05-12 16:14:08","price":11.565,"volume":1280}
{"time":"2009-05-12 16:14:11","price":11.565,"volume":4864}
{"time":"2009-05-12 16:14:11","price":11.565,"volume":7136}
{"time":"2009-05-12 16:14:51","price":11.565,"volume":1584}
{"time":"2009-05-12 16:14:51","price":11.565,"volume":4632}
{"time":"2009-05-12 16:14:51","price":11.565,"volume":3784}
{"time":"2009-05-12 16:15:40","price":11.565,"volume":9800}
{"time":"2009-05-12 16:15:43","price":11.565,"volume":3616}
{"time":"2009-05-12 16:15:43","price":11.565,"volume":2400}
{"time":"2009-05-12 16:15:43","price":11.565,"volume":3080}
{"time":"2009-05-12 16:15:43","price":11.565,"volume":162}
{"time":"2009-05-12 16:16:11","price":11.565,"volume":2316}
{"time":"2009-05-12 16:16:15","price":11.56,"volume":2000}
{"time":"2009-05-12 16:16:22","price":11.56,"volume":2000}
{"time":"2009-05-12 16:16:22","price":11.56,"volume":1600}
{"time":"2009-05-12 16:16:22","price":11.56,"volume":1600}
{"time":"2009-05-12 16:16:22","price":11.56,"volume":4740}
{"time":"2009-05-12 16:16:22","price":11.555,"volume":60}
{"time":"2009-05-12 16:16:41","price":11.555,"volume":4632}
{"time":"2009-05-12 16:16:41","price":11.56,"volume":2000}
{"time":"2009-05-12 16:17:36","price":11.56,"volume":4800}
{"time":"2009-05-12 16:17:47","price":11.565,"volume":200}
{"time":"2009-05-12 16:17:54","price":11.56,"volume":1200}
{"time":"2009-05-12 16:18:11","price":11.56,"volume":60000}
{"time":"2009-05-12 16:18:11","price":11.56,"volume":832}
{"time":"2009-05-12 16:18:21","price":11.56,"volume":4000}
{"time":"2009-05-12 16:18:22","price":11.565,"volume":2}
{"time":"2009-05-12 16:19:24","price":11.565,"volume":1260}
{"time":"2009-05-12 16:19:40","price":11.56,"volume":308}
{"time":"2009-05-12 16:19:40","price":11.56,"volume":770}
{"time":"2009-05-12 16:20:29","price":11.565,"volume":2000}
{"time":"2009-05-12 16:20:29","price":11.565,"volume":7300}
{"time":"2009-05-12 16:20:43","price":11.56,"volume":1230}
{"time":"2009-05-12 16:20:43","price":11.56,"volume":1434}
{"time":"2009-05-12 16:20:43","price":11.56,"volume":600}
{"time":"2009-05-12 16:20:43","price":11.56,"volume":6736}
{"time":"2009-05-12 16:20:43","price":11.565,"volume":1804}
{"time":"2009-05-12 16:21:13","price":11.56,"volume":3834}
{"time":"2009-05-12 16:21:13","price":11.565,"volume":394}
{"time":"2009-05-12 16:21:13","price":11.565,"volume":206}
{"time":"2009-05-12 16:21:13","price":11.565,"volume":1464}
{"time":"2009-05-12 16:21:25","price":11.565,"volume":800}
{"time":"2009-05-12 16:21:56","price":11.56,"volume":2000}
{"time":"2009-05-12 16:22:01","price":11.565,"volume":2704}
{"time":"2009-05-12 16:22:01","price":11.565,"volume":4632}
{"time":"2009-05-12 16:22:01","price":11.565,"volume":4000}
{"time":"2009-05-12 16:22:01","price":11.565,"volume":208}
{"time":"2009-05-12 16:22:01","price":11.565,"volume":8456}
{"time":"2009-05-12 16:22:01","price":11.57,"volume":2000}
{"time":"2009-05-12 16:22:01","price":11.57,"volume":964}
{"time":"2009-05-12 16:22:01","price":11.565,"volume":3000}
{"time":"2009-05-12 16:22:01","price":11.565,"volume":2964}
{"time":"2009-05-12 16:22:01","price":11.565,"volume":4036}
{"time":"2009-05-12 16:22:01","price":11.565,"volume":10000}
{"time":"2009-05-12 16:22:07","price":11.565,"volume":1400}
{"time":"2009-05-12 16:22:07","price":11.565,"volume":6176}
{"time":"2009-05-12 16:22:07","price":11.565,"volume":1472}
{"time":"2009-05-12 16:22:17","price":11.57,"volume":360}
{"time":"2009-05-12 16:22:17","price":11.57,"volume":11650}
{"time":"2009-05-12 16:22:19","price":11.57,"volume":10000}
{"time":"2009-05-12 16:22:36","price":11.575,"volume":1998}
{"time":"2009-05-12 16:22:36","price":11.575,"volume":2758}
{"time":"2009-05-12 16:23:09","price":11.57,"volume":5420}
{"time":"2009-05-12 16:23:09","price":11.57,"volume":912}
{"time":"2009-05-12 16:23:10","price":11.57,"volume":14514}
{"time":"2009-05-12 16:23:10","price":11.57,"volume":458}
{"time":"2009-05-12 16:23:10","price":11.57,"volume":1600}
{"time":"2009-05-12 16:23:10","price":11.57,"volume":2000}
{"time":"2009-05-12 16:23:10","price":11.57,"volume":998}
{"time":"2009-05-12 16:23:10","price":11.57,"volume":430}
{"time":"2009-05-12 16:23:10","price":11.57,"volume":1070}
{"time":"2009-05-12 16:23:10","price":11.57,"volume":924}
{"time":"2009-05-12 16:23:19","price":11.57,"volume":400}
{"time":"2009-05-12 16:23:20","price":11.575,"volume":2}
{"time":"2009-05-12 16:23:21","price":11.57,"volume":6664}
{"time":"2009-05-12 16:23:25","price":11.57,"volume":13018}
{"time":"2009-05-12 16:23:28","price":11.57,"volume":208}
{"time":"2009-05-12 16:23:35","price":11.57,"volume":3000}
{"time":"2009-05-12 16:23:35","price":11.575,"volume":5588}
{"time":"2009-05-12 16:23:40","price":11.57,"volume":2000}
{"time":"2009-05-12 16:24:03","price":11.565,"volume":4704}
{"time":"2009-05-12 16:24:03","price":11.565,"volume":3800}
{"time":"2009-05-12 16:24:07","price":11.575,"volume":1344}
{"time":"2009-05-12 16:24:31","price":11.57,"volume":400}
{"time":"2009-05-12 16:24:42","price":11.57,"volume":4000}
{"time":"2009-05-12 16:24:50","price":11.565,"volume":2500}
{"time":"2009-05-12 16:24:59","price":11.565,"volume":8000}
{"time":"2009-05-12 16:25:05","price":11.57,"volume":5600}
{"time":"2009-05-12 16:25:05","price":11.57,"volume":2000}
{"time":"2009-05-12 16:25:05","price":11.57,"volume":2400}
{"time":"2009-05-12 16:25:18","price":11.565,"volume":996}
{"time":"2009-05-12 16:25:18","price":11.565,"volume":1004}
{"time":"2009-05-12 16:25:37","price":11.565,"volume":844}
{"time":"2009-05-12 16:28:00","price":11.565,"volume":2000}
{"time":"2009-05-12 16:28:00","price":11.565,"volume":2000}
{"time":"2009-05-12 16:28:22","price":11.57,"volume":2}
{"time":"2009-05-12 16:29:05","price":11.56,"volume":1600}
{"time":"2009-05-12 16:29:05","price":11.56,"volume":360}
{"time":"2009-05-12 16:29:05","price":11.56,"volume":1000}
{"time":"2009-05-12 16:29:05","price":11.56,"volume":1000}
{"time":"2009-05-12 16:29:05","price":11.56,"volume":1000}
{"time":"2009-05-12 16:29:05","price":11.56,"volume":668}
{"time":"2009-05-12 16:29:05","price":11.56,"volume":682}
{"time":"2009-05-12 16:29:07","price":11.565,"volume":2200}
{"time":"2009-05-12 16:29:24","price":11.56,"volume":2000}
{"time":"2009-05-12 16:29:33","price":11.565,"volume":6176}
{"time":"2009-05-12 16:29:33","price":11.565,"volume":208}
{"time":"2009-05-12 16:30:00","price":11.565,"volume":2616}
{"time":"2009-05-12 16:30:00","price":11.565,"volume":4000}
{"time":"2009-05-12 16:30:30","price":11.57,"volume":318}
{"time":"2009-05-12 16:30:30","price":11.57,"volume":674}
{"time":"2009-05-12 16:30:30","price":11.57,"volume":430}
{"time":"2009-05-12 16:30:30","price":11.565,"volume":2352}
{"time":"2009-05-12 16:30:30","price":11.565,"volume":1386}
{"time":"2009-05-12 16:30:33","price":11.565,"volume":2090}
{"time":"2009-05-12 16:30:49","price":11.57,"volume":2000}
{"time":"2009-05-12 16:30:51","price":11.57,"volume":3096}
{"time":"2009-05-12 16:30:54","price":11.57,"volume":1600}
{"time":"2009-05-12 16:30:59","price":11.57,"volume":1704}
{"time":"2009-05-12 16:30:59","price":11.57,"volume":2684}
{"time":"2009-05-12 16:31:03","price":11.565,"volume":2000}
{"time":"2009-05-12 16:31:03","price":11.565,"volume":3426}
{"time":"2009-05-12 16:31:03","price":11.565,"volume":2438}
{"time":"2009-05-12 16:31:08","price":11.565,"volume":7864}
{"time":"2009-05-12 16:31:08","price":11.565,"volume":2000}
{"time":"2009-05-12 16:31:08","price":11.565,"volume":136}
{"time":"2009-05-12 16:31:09","price":11.56,"volume":200}
{"time":"2009-05-12 16:31:09","price":11.56,"volume":2464}
{"time":"2009-05-12 16:31:09","price":11.56,"volume":508}
{"time":"2009-05-12 16:31:09","price":11.56,"volume":926}
{"time":"2009-05-12 16:31:44","price":11.565,"volume":232}
{"time":"2009-05-12 16:31:48","price":11.565,"volume":300}
{"time":"2009-05-12 16:31:49","price":11.565,"volume":1468}
{"time":"2009-05-12 16:32:21","price":11.56,"volume":390}
{"time":"2009-05-12 16:32:21","price":11.56,"volume":10000}
{"time":"2009-05-12 16:32:23","price":11.56,"volume":62}
{"time":"2009-05-12 16:32:33","price":11.56,"volume":19938}
{"time":"2009-05-12 16:32:38","price":11.56,"volume":62}
{"time":"2009-05-12 16:32:38","price":11.56,"volume":208}
{"time":"2009-05-12 16:32:38","price":11.56,"volume":1200}
{"time":"2009-05-12 16:32:38","price":11.56,"volume":936}
{"time":"2009-05-12 16:32:38","price":11.56,"volume":3640}
{"time":"2009-05-12 16:32:38","price":11.56,"volume":1600}
{"time":"2009-05-12 16:32:58","price":11.555,"volume":466}
{"time":"2009-05-12 16:32:59","price":11.55,"volume":2000}
{"time":"2009-05-12 16:32:59","price":11.55,"volume":400}
{"time":"2009-05-12 16:32:59","price":11.55,"volume":418}
{"time":"2009-05-12 16:32:59","price":11.55,"volume":7182}
{"time":"2009-05-12 16:32:59","price":11.55,"volume":2818}
{"time":"2009-05-12 16:33:01","price":11.545,"volume":2000}
{"time":"2009-05-12 16:33:04","price":11.55,"volume":14354}
{"time":"2009-05-12 16:33:07","price":11.55,"volume":2470}
{"time":"2009-05-12 16:33:07","price":11.55,"volume":358}
{"time":"2009-05-12 16:33:20","price":11.565,"volume":2}
{"time":"2009-05-12 16:33:40","price":11.565,"volume":1000}
{"time":"2009-05-12 16:33:54","price":11.555,"volume":1008}
{"time":"2009-05-12 16:34:25","price":11.555,"volume":1222}
{"time":"2009-05-12 16:35:04","price":11.555,"volume":8000}
{"time":"2009-05-12 16:35:12","price":11.55,"volume":2930}
{"time":"2009-05-12 16:35:12","price":11.55,"volume":870}
{"time":"2009-05-12 16:35:20","price":11.55,"volume":3000}
{"time":"2009-05-12 16:35:20","price":11.55,"volume":6176}
{"time":"2009-05-12 16:35:20","price":11.55,"volume":1200}
{"time":"2009-05-12 16:35:21","price":11.55,"volume":4000}
{"time":"2009-05-12 16:35:21","price":11.555,"volume":976}
{"time":"2009-05-12 16:35:25","price":11.555,"volume":1000}
{"time":"2009-05-12 16:35:25","price":11.555,"volume":200}
{"time":"2009-05-12 16:35:28","price":11.56,"volume":3200}
{"time":"2009-05-12 16:35:29","price":11.555,"volume":2000}
{"time":"2009-05-12 16:35:29","price":11.555,"volume":464}
{"time":"2009-05-12 16:35:29","price":11.555,"volume":336}
{"time":"2009-05-12 16:35:29","price":11.555,"volume":1800}
{"time":"2009-05-12 16:35:29","price":11.555,"volume":1200}
{"time":"2009-05-12 16:35:33","price":11.56,"volume":2000}
{"time":"2009-05-12 16:35:33","price":11.56,"volume":984}
{"time":"2009-05-12 16:35:38","price":11.56,"volume":126}
{"time":"2009-05-12 16:35:40","price":11.555,"volume":11340}
{"time":"2009-05-12 16:36:06","price":11.555,"volume":200}
{"time":"2009-05-12 16:36:18","price":11.555,"volume":1200}
{"time":"2009-05-12 16:36:23","price":11.555,"volume":5296}
{"time":"2009-05-12 16:36:23","price":11.555,"volume":3504}
{"time":"2009-05-12 16:36:24","price":11.55,"volume":4928}
{"time":"2009-05-12 16:36:25","price":11.55,"volume":1936}
{"time":"2009-05-12 16:36:34","price":11.55,"volume":1380}
{"time":"2009-05-12 16:36:34","price":11.55,"volume":1380}
{"time":"2009-05-12 16:36:37","price":11.55,"volume":1380}
{"time":"2009-05-12 16:36:37","price":11.55,"volume":1380}
{"time":"2009-05-12 16:36:39","price":11.555,"volume":1380}
{"time":"2009-05-12 16:36:39","price":11.555,"volume":1380}
{"time":"2009-05-12 16:36:42","price":11.555,"volume":68}
{"time":"2009-05-12 16:36:42","price":11.555,"volume":1312}
{"time":"2009-05-12 16:36:44","price":11.555,"volume":1380}
{"time":"2009-05-12 16:36:46","price":11.555,"volume":1380}
{"time":"2009-05-12 16:36:48","price":11.555,"volume":1380}
{"time":"2009-05-12 16:36:52","price":11.555,"volume":1200}
{"time":"2009-05-12 16:37:15","price":11.555,"volume":384}
{"time":"2009-05-12 16:37:17","price":11.555,"volume":20000}
{"time":"2009-05-12 16:37:18","price":11.555,"volume":8000}
{"time":"2009-05-12 16:37:28","price":11.56,"volume":10000}
{"time":"2009-05-12 16:37:28","price":11.56,"volume":10000}
{"time":"2009-05-12 16:37:28","price":11.56,"volume":5690}
{"time":"2009-05-12 16:37:28","price":11.56,"volume":2000}
{"time":"2009-05-12 16:37:28","price":11.56,"volume":1000}
{"time":"2009-05-12 16:37:28","price":11.56,"volume":2000}
{"time":"2009-05-12 16:37:28","price":11.56,"volume":208}
{"time":"2009-05-12 16:37:28","price":11.56,"volume":1600}
{"time":"2009-05-12 16:37:28","price":11.56,"volume":10442}
{"time":"2009-05-12 16:37:29","price":11.565,"volume":2000}
{"time":"2009-05-12 16:38:04","price":11.56,"volume":1042}
{"time":"2009-05-12 16:38:04","price":11.56,"volume":96}
{"time":"2009-05-12 16:38:06","price":11.56,"volume":16282}
{"time":"2009-05-12 16:38:06","price":11.56,"volume":3718}
{"time":"2009-05-12 16:38:22","price":11.56,"volume":2}
{"time":"2009-05-12 16:38:22","price":11.555,"volume":1600}
{"time":"2009-05-12 16:38:22","price":11.555,"volume":1416}
{"time":"2009-05-12 16:38:37","price":11.56,"volume":1400}
{"time":"2009-05-12 16:38:37","price":11.56,"volume":6174}
{"time":"2009-05-12 16:39:25","price":11.56,"volume":400}
{"time":"2009-05-12 16:39:25","price":11.56,"volume":344}
{"time":"2009-05-12 16:39:25","price":11.56,"volume":56}
{"time":"2009-05-12 16:39:25","price":11.56,"volume":400}
{"time":"2009-05-12 16:39:25","price":11.56,"volume":160}
{"time":"2009-05-12 16:39:50","price":11.565,"volume":20}
{"time":"2009-05-12 16:39:52","price":11.565,"volume":7000}
{"time":"2009-05-12 16:40:15","price":11.56,"volume":3078}
{"time":"2009-05-12 16:40:22","price":11.56,"volume":1400}
{"time":"2009-05-12 16:40:24","price":11.56,"volume":400}
{"time":"2009-05-12 16:40:24","price":11.56,"volume":5122}
{"time":"2009-05-12 16:40:24","price":11.56,"volume":966}
{"time":"2009-05-12 16:40:57","price":11.555,"volume":4732}
{"time":"2009-05-12 16:40:58","price":11.55,"volume":4066}
{"time":"2009-05-12 16:40:58","price":11.55,"volume":2000}
{"time":"2009-05-12 16:40:58","price":11.55,"volume":3096}
{"time":"2009-05-12 16:40:58","price":11.55,"volume":3096}
{"time":"2009-05-12 16:40:59","price":11.55,"volume":7742}
{"time":"2009-05-12 16:40:59","price":11.55,"volume":4378}
{"time":"2009-05-12 16:40:59","price":11.55,"volume":27120}
{"time":"2009-05-12 16:40:59","price":11.55,"volume":13974}
{"time":"2009-05-12 16:41:00","price":11.55,"volume":3000}
{"time":"2009-05-12 16:41:05","price":11.55,"volume":4000}
{"time":"2009-05-12 16:41:28","price":11.55,"volume":2750}
{"time":"2009-05-12 16:41:52","price":11.55,"volume":4090}
{"time":"2009-05-12 16:41:52","price":11.55,"volume":1998}
{"time":"2009-05-12 16:41:52","price":11.55,"volume":2}
{"time":"2009-05-12 16:42:01","price":11.545,"volume":10000}
{"time":"2009-05-12 16:42:01","price":11.545,"volume":2800}
{"time":"2009-05-12 16:42:01","price":11.545,"volume":2156}
{"time":"2009-05-12 16:42:11","price":11.545,"volume":1000}
{"time":"2009-05-12 16:42:12","price":11.54,"volume":1060}
{"time":"2009-05-12 16:42:34","price":11.545,"volume":208}
{"time":"2009-05-12 16:42:34","price":11.545,"volume":6176}
{"time":"2009-05-12 16:42:34","price":11.545,"volume":2000}
{"time":"2009-05-12 16:42:51","price":11.55,"volume":10000}
{"time":"2009-05-12 16:42:51","price":11.55,"volume":10000}
{"time":"2009-05-12 16:42:51","price":11.55,"volume":2000}
{"time":"2009-05-12 16:42:51","price":11.55,"volume":3042}
{"time":"2009-05-12 16:42:52","price":11.55,"volume":228}
{"time":"2009-05-12 16:42:56","price":11.555,"volume":1000}
{"time":"2009-05-12 16:43:10","price":11.55,"volume":730}
{"time":"2009-05-12 16:43:10","price":11.55,"volume":10900}
{"time":"2009-05-12 16:43:10","price":11.55,"volume":1000}
{"time":"2009-05-12 16:43:11","price":11.55,"volume":4850}
{"time":"2009-05-12 16:43:20","price":11.555,"volume":2}
{"time":"2009-05-12 16:43:22","price":11.545,"volume":2464}
{"time":"2009-05-12 16:43:33","price":11.54,"volume":10000}
{"time":"2009-05-12 16:43:33","price":11.54,"volume":1640}
{"time":"2009-05-12 16:43:42","price":11.54,"volume":4000}
{"time":"2009-05-12 16:43:56","price":11.54,"volume":4360}
{"time":"2009-05-12 16:43:56","price":11.54,"volume":10000}
{"time":"2009-05-12 16:43:56","price":11.54,"volume":14066}
{"time":"2009-05-12 16:43:56","price":11.54,"volume":3846}
{"time":"2009-05-12 16:44:25","price":11.545,"volume":6176}
{"time":"2009-05-12 16:44:25","price":11.545,"volume":2940}
{"time":"2009-05-12 16:44:25","price":11.545,"volume":1582}
{"time":"2009-05-12 16:44:28","price":11.54,"volume":1380}
{"time":"2009-05-12 16:44:28","price":11.54,"volume":1380}
{"time":"2009-05-12 16:44:30","price":11.55,"volume":3650}
{"time":"2009-05-12 16:44:30","price":11.54,"volume":1380}
{"time":"2009-05-12 16:44:30","price":11.54,"volume":1380}
{"time":"2009-05-12 16:44:33","price":11.54,"volume":1380}
{"time":"2009-05-12 16:44:33","price":11.54,"volume":1380}
{"time":"2009-05-12 16:44:35","price":11.54,"volume":1380}
{"time":"2009-05-12 16:44:37","price":11.54,"volume":1380}
{"time":"2009-05-12 16:44:37","price":11.54,"volume":3048}
{"time":"2009-05-12 16:44:37","price":11.54,"volume":952}
{"time":"2009-05-12 16:44:38","price":11.535,"volume":1380}
{"time":"2009-05-12 16:44:40","price":11.535,"volume":1380}
{"time":"2009-05-12 16:44:42","price":11.545,"volume":8702}
{"time":"2009-05-12 16:45:01","price":11.535,"volume":5620}
{"time":"2009-05-12 16:45:01","price":11.535,"volume":2000}
{"time":"2009-05-12 16:45:01","price":11.53,"volume":2000}
{"time":"2009-05-12 16:45:01","price":11.53,"volume":1000}
{"time":"2009-05-12 16:45:01","price":11.53,"volume":1794}
{"time":"2009-05-12 16:45:01","price":11.53,"volume":206}
{"time":"2009-05-12 16:45:01","price":11.53,"volume":1794}
{"time":"2009-05-12 16:45:01","price":11.53,"volume":8626}
{"time":"2009-05-12 16:45:03","price":11.53,"volume":9580}
{"time":"2009-05-12 16:45:03","price":11.53,"volume":2018}
{"time":"2009-05-12 16:45:04","price":11.525,"volume":3058}
{"time":"2009-05-12 16:45:05","price":11.525,"volume":6942}
{"time":"2009-05-12 16:45:05","price":11.525,"volume":20000}
{"time":"2009-05-12 16:45:07","price":11.525,"volume":200}
{"time":"2009-05-12 16:45:08","price":11.52,"volume":400}
{"time":"2009-05-12 16:45:09","price":11.52,"volume":1000}
{"time":"2009-05-12 16:45:09","price":11.52,"volume":600}
{"time":"2009-05-12 16:45:09","price":11.52,"volume":2000}
{"time":"2009-05-12 16:45:09","price":11.52,"volume":400}
{"time":"2009-05-12 16:45:14","price":11.52,"volume":100}
{"time":"2009-05-12 16:45:14","price":11.52,"volume":720}
{"time":"2009-05-12 16:45:20","price":11.525,"volume":2000}
{"time":"2009-05-12 16:45:20","price":11.525,"volume":222}
{"time":"2009-05-12 16:45:27","price":11.525,"volume":4200}
{"time":"2009-05-12 16:46:06","price":11.525,"volume":6994}
{"time":"2009-05-12 16:46:06","price":11.52,"volume":780}
{"time":"2009-05-12 16:46:06","price":11.52,"volume":1000}
{"time":"2009-05-12 16:46:06","price":11.52,"volume":810}
{"time":"2009-05-12 16:46:06","price":11.52,"volume":3810}
{"time":"2009-05-12 16:46:21","price":11.52,"volume":1800}
{"time":"2009-05-12 16:46:34","price":11.52,"volume":9190}
{"time":"2009-05-12 16:46:34","price":11.52,"volume":6}
{"time":"2009-05-12 16:46:36","price":11.515,"volume":2000}
{"time":"2009-05-12 16:46:36","price":11.515,"volume":4000}
{"time":"2009-05-12 16:46:36","price":11.515,"volume":4506}
{"time":"2009-05-12 16:46:38","price":11.515,"volume":1786}
{"time":"2009-05-12 16:46:41","price":11.515,"volume":62}
{"time":"2009-05-12 16:46:41","price":11.515,"volume":1596}
{"time":"2009-05-12 16:46:41","price":11.51,"volume":1000}
{"time":"2009-05-12 16:46:41","price":11.51,"volume":80}
{"time":"2009-05-12 16:46:41","price":11.51,"volume":578}
{"time":"2009-05-12 16:46:42","price":11.51,"volume":346}
{"time":"2009-05-12 16:46:42","price":11.51,"volume":2222}
{"time":"2009-05-12 16:46:47","price":11.515,"volume":1658}
{"time":"2009-05-12 16:46:47","price":11.515,"volume":730}
{"time":"2009-05-12 16:46:48","price":11.515,"volume":2000}
{"time":"2009-05-12 16:46:48","price":11.515,"volume":1096}
{"time":"2009-05-12 16:46:48","price":11.515,"volume":152}
{"time":"2009-05-12 16:46:50","price":11.525,"volume":2832}
{"time":"2009-05-12 16:46:53","price":11.52,"volume":8640}
{"time":"2009-05-12 16:46:53","price":11.52,"volume":5144}
{"time":"2009-05-12 16:46:53","price":11.52,"volume":6216}
{"time":"2009-05-12 16:46:54","price":11.525,"volume":3082}
{"time":"2009-05-12 16:46:54","price":11.525,"volume":3096}
{"time":"2009-05-12 16:46:54","price":11.525,"volume":4168}
{"time":"2009-05-12 16:46:54","price":11.525,"volume":3096}
{"time":"2009-05-12 16:47:13","price":11.52,"volume":2520}
{"time":"2009-05-12 16:47:18","price":11.52,"volume":3480}
{"time":"2009-05-12 16:47:18","price":11.52,"volume":2520}
{"time":"2009-05-12 16:47:18","price":11.52,"volume":1118}
{"time":"2009-05-12 16:47:18","price":11.52,"volume":5058}
{"time":"2009-05-12 16:47:18","price":11.52,"volume":8646}
{"time":"2009-05-12 16:47:19","price":11.525,"volume":36410}
{"time":"2009-05-12 16:47:19","price":11.53,"volume":2000}
{"time":"2009-05-12 16:47:19","price":11.53,"volume":1000}
{"time":"2009-05-12 16:47:19","price":11.53,"volume":1646}
{"time":"2009-05-12 16:47:25","price":11.535,"volume":15364}
{"time":"2009-05-12 16:47:25","price":11.53,"volume":3038}
{"time":"2009-05-12 16:47:25","price":11.53,"volume":8642}
{"time":"2009-05-12 16:47:25","price":11.53,"volume":7962}
{"time":"2009-05-12 16:47:26","price":11.535,"volume":3096}
{"time":"2009-05-12 16:47:26","price":11.535,"volume":6904}
{"time":"2009-05-12 16:47:30","price":11.535,"volume":2800}
{"time":"2009-05-12 16:47:30","price":11.535,"volume":5608}
{"time":"2009-05-12 16:47:37","price":11.535,"volume":6094}
{"time":"2009-05-12 16:47:43","price":11.535,"volume":3906}
{"time":"2009-05-12 16:47:43","price":11.535,"volume":2000}
{"time":"2009-05-12 16:48:02","price":11.535,"volume":308}
{"time":"2009-05-12 16:48:02","price":11.53,"volume":606}
{"time":"2009-05-12 16:48:11","price":11.535,"volume":5744}
{"time":"2009-05-12 16:48:15","price":11.53,"volume":1394}
{"time":"2009-05-12 16:48:15","price":11.53,"volume":266}
{"time":"2009-05-12 16:48:15","price":11.53,"volume":1000}
{"time":"2009-05-12 16:48:15","price":11.53,"volume":3140}
{"time":"2009-05-12 16:48:27","price":11.535,"volume":600}
{"time":"2009-05-12 16:48:27","price":11.54,"volume":3400}
{"time":"2009-05-12 16:48:30","price":11.535,"volume":2000}
{"time":"2009-05-12 16:48:55","price":11.535,"volume":7070}
{"time":"2009-05-12 16:49:03","price":11.535,"volume":2930}
{"time":"2009-05-12 16:49:08","price":11.54,"volume":40000}
{"time":"2009-05-12 16:49:08","price":11.54,"volume":2000}
{"time":"2009-05-12 16:49:08","price":11.54,"volume":1000}
{"time":"2009-05-12 16:49:08","price":11.54,"volume":140}
{"time":"2009-05-12 16:49:08","price":11.54,"volume":7906}
{"time":"2009-05-12 16:49:10","price":11.54,"volume":12094}
{"time":"2009-05-12 16:49:10","price":11.54,"volume":1800}
{"time":"2009-05-12 16:49:10","price":11.54,"volume":2600}
{"time":"2009-05-12 16:49:10","price":11.54,"volume":4322}
{"time":"2009-05-12 16:49:10","price":11.54,"volume":19184}
{"time":"2009-05-12 16:49:12","price":11.54,"volume":15914}
{"time":"2009-05-12 16:49:24","price":11.54,"volume":4000}
{"time":"2009-05-12 16:49:26","price":11.54,"volume":3800}
{"time":"2009-05-12 16:49:49","price":11.535,"volume":11200}
{"time":"2009-05-12 16:49:49","price":11.535,"volume":3972}
{"time":"2009-05-12 16:49:49","price":11.535,"volume":4000}
{"time":"2009-05-12 16:49:49","price":11.535,"volume":2864}
{"time":"2009-05-12 16:49:49","price":11.53,"volume":2464}
{"time":"2009-05-12 16:49:49","price":11.53,"volume":2500}
{"time":"2009-05-12 16:50:02","price":11.535,"volume":800}
{"time":"2009-05-12 16:50:02","price":11.535,"volume":600}
{"time":"2009-05-12 16:50:02","price":11.535,"volume":800}
{"time":"2009-05-12 16:50:03","price":11.535,"volume":70}
{"time":"2009-05-12 16:50:03","price":11.535,"volume":500}
{"time":"2009-05-12 16:50:04","price":11.535,"volume":7200}
{"time":"2009-05-12 16:50:04","price":11.535,"volume":2900}
{"time":"2009-05-12 16:50:12","price":11.54,"volume":2222}
{"time":"2009-05-12 16:50:12","price":11.54,"volume":3518}
{"time":"2009-05-12 16:50:22","price":11.54,"volume":1000}
{"time":"2009-05-12 16:50:25","price":11.54,"volume":1200}
{"time":"2009-05-12 16:50:25","price":11.54,"volume":6176}
{"time":"2009-05-12 16:50:27","price":11.54,"volume":7624}
{"time":"2009-05-12 16:50:30","price":11.535,"volume":4346}
{"time":"2009-05-12 16:50:30","price":11.535,"volume":4286}
{"time":"2009-05-12 16:50:31","price":11.535,"volume":60}
{"time":"2009-05-12 16:50:31","price":11.535,"volume":2000}
{"time":"2009-05-12 16:50:31","price":11.535,"volume":1848}
{"time":"2009-05-12 16:50:41","price":11.535,"volume":2334}
{"time":"2009-05-12 16:50:41","price":11.535,"volume":3908}
{"time":"2009-05-12 16:50:41","price":11.535,"volume":3758}
{"time":"2009-05-12 16:50:41","price":11.535,"volume":730}
{"time":"2009-05-12 16:50:48","price":11.54,"volume":2000}
{"time":"2009-05-12 16:50:49","price":11.54,"volume":222}
{"time":"2009-05-12 16:51:08","price":11.535,"volume":1000}
{"time":"2009-05-12 16:51:08","price":11.54,"volume":3096}
{"time":"2009-05-12 16:51:08","price":11.54,"volume":12456}
{"time":"2009-05-12 16:51:41","price":11.54,"volume":2000}
{"time":"2009-05-12 16:51:56","price":11.54,"volume":18000}
{"time":"2009-05-12 16:52:20","price":11.545,"volume":2000}
{"time":"2009-05-12 16:52:20","price":11.545,"volume":10456}
{"time":"2009-05-12 16:52:20","price":11.545,"volume":6194}
{"time":"2009-05-12 16:52:20","price":11.545,"volume":2150}
{"time":"2009-05-12 16:52:20","price":11.545,"volume":10000}
{"time":"2009-05-12 16:52:21","price":11.545,"volume":1574}
{"time":"2009-05-12 16:52:21","price":11.545,"volume":230}
{"time":"2009-05-12 16:52:24","price":11.55,"volume":10000}
{"time":"2009-05-12 16:52:24","price":11.55,"volume":350}
{"time":"2009-05-12 16:52:24","price":11.55,"volume":4000}
{"time":"2009-05-12 16:52:25","price":11.55,"volume":2000}
{"time":"2009-05-12 16:52:25","price":11.55,"volume":8000}
{"time":"2009-05-12 16:52:25","price":11.55,"volume":2000}
{"time":"2009-05-12 16:52:25","price":11.55,"volume":4556}
{"time":"2009-05-12 16:52:26","price":11.55,"volume":3020}
{"time":"2009-05-12 16:52:32","price":11.55,"volume":424}
{"time":"2009-05-12 16:52:39","price":11.545,"volume":6}
{"time":"2009-05-12 16:52:39","price":11.545,"volume":4000}
{"time":"2009-05-12 16:52:39","price":11.545,"volume":1600}
{"time":"2009-05-12 16:52:49","price":11.545,"volume":674}
{"time":"2009-05-12 16:52:54","price":11.55,"volume":8226}
{"time":"2009-05-12 16:53:04","price":11.55,"volume":374}
{"time":"2009-05-12 16:53:04","price":11.55,"volume":626}
{"time":"2009-05-12 16:53:08","price":11.545,"volume":1446}
{"time":"2009-05-12 16:53:08","price":11.55,"volume":1374}
{"time":"2009-05-12 16:53:08","price":11.55,"volume":7470}
{"time":"2009-05-12 16:53:08","price":11.545,"volume":7880}
{"time":"2009-05-12 16:53:08","price":11.545,"volume":2120}
{"time":"2009-05-12 16:53:10","price":11.545,"volume":6550}
{"time":"2009-05-12 16:53:10","price":11.545,"volume":480}
{"time":"2009-05-12 16:53:10","price":11.545,"volume":2000}
{"time":"2009-05-12 16:53:10","price":11.545,"volume":970}
{"time":"2009-05-12 16:53:13","price":11.54,"volume":374}
{"time":"2009-05-12 16:53:18","price":11.55,"volume":2530}
{"time":"2009-05-12 16:53:18","price":11.55,"volume":6450}
{"time":"2009-05-12 16:53:35","price":11.54,"volume":2590}
{"time":"2009-05-12 16:53:35","price":11.54,"volume":2748}
{"time":"2009-05-12 16:53:35","price":11.545,"volume":3064}
{"time":"2009-05-12 16:53:35","price":11.545,"volume":1178}
{"time":"2009-05-12 16:53:45","price":11.54,"volume":88}
{"time":"2009-05-12 16:53:45","price":11.545,"volume":1414}
{"time":"2009-05-12 16:54:03","price":11.545,"volume":4762}
{"time":"2009-05-12 16:54:07","price":11.55,"volume":626}
{"time":"2009-05-12 16:54:07","price":11.55,"volume":1000}
{"time":"2009-05-12 16:54:07","price":11.55,"volume":1374}
{"time":"2009-05-12 16:54:12","price":11.555,"volume":998}
{"time":"2009-05-12 16:54:12","price":11.555,"volume":838}
{"time":"2009-05-12 16:54:29","price":11.555,"volume":2746}
{"time":"2009-05-12 16:55:11","price":11.55,"volume":10000}
{"time":"2009-05-12 16:55:11","price":11.55,"volume":10000}
{"time":"2009-05-12 16:55:11","price":11.55,"volume":958}
{"time":"2009-05-12 16:55:11","price":11.55,"volume":1042}
{"time":"2009-05-12 16:55:11","price":11.555,"volume":2916}
{"time":"2009-05-12 16:55:11","price":11.555,"volume":14338}
{"time":"2009-05-12 16:55:11","price":11.555,"volume":838}
{"time":"2009-05-12 16:55:11","price":11.555,"volume":1162}
{"time":"2009-05-12 16:55:11","price":11.555,"volume":3000}
{"time":"2009-05-12 16:55:11","price":11.555,"volume":1000}
{"time":"2009-05-12 16:55:11","price":11.555,"volume":4800}
{"time":"2009-05-12 16:55:21","price":11.555,"volume":1000}
{"time":"2009-05-12 16:55:21","price":11.56,"volume":2000}
{"time":"2009-05-12 16:55:21","price":11.56,"volume":1000}
{"time":"2009-05-12 16:55:21","price":11.56,"volume":2000}
{"time":"2009-05-12 16:55:21","price":11.56,"volume":2012}
{"time":"2009-05-12 16:55:37","price":11.55,"volume":2610}
{"time":"2009-05-12 16:55:37","price":11.55,"volume":2130}
{"time":"2009-05-12 16:55:37","price":11.55,"volume":2124}
{"time":"2009-05-12 16:55:37","price":11.545,"volume":4228}
{"time":"2009-05-12 16:55:39","price":11.545,"volume":3000}
{"time":"2009-05-12 16:55:47","price":11.54,"volume":4912}
{"time":"2009-05-12 16:55:47","price":11.54,"volume":1788}
{"time":"2009-05-12 16:55:47","price":11.54,"volume":1922}
{"time":"2009-05-12 16:55:47","price":11.545,"volume":2000}
{"time":"2009-05-12 16:55:48","price":11.545,"volume":814}
{"time":"2009-05-12 16:56:05","price":11.545,"volume":50}
{"time":"2009-05-12 16:56:12","price":11.54,"volume":6}
{"time":"2009-05-12 16:56:12","price":11.54,"volume":8526}
{"time":"2009-05-12 16:56:13","price":11.545,"volume":2954}
{"time":"2009-05-12 16:56:13","price":11.545,"volume":730}
{"time":"2009-05-12 16:56:13","price":11.545,"volume":90}
{"time":"2009-05-12 16:56:13","price":11.545,"volume":526}
{"time":"2009-05-12 16:56:22","price":11.545,"volume":200}
{"time":"2009-05-12 16:56:24","price":11.535,"volume":2000}
{"time":"2009-05-12 16:56:24","price":11.545,"volume":1300}
{"time":"2009-05-12 16:56:32","price":11.54,"volume":400}
{"time":"2009-05-12 16:56:33","price":11.54,"volume":1600}
{"time":"2009-05-12 16:56:33","price":11.54,"volume":1600}
{"time":"2009-05-12 16:56:34","price":11.545,"volume":828}
{"time":"2009-05-12 16:56:34","price":11.545,"volume":152}
{"time":"2009-05-12 16:56:37","price":11.545,"volume":5642}
{"time":"2009-05-12 16:56:37","price":11.545,"volume":6800}
{"time":"2009-05-12 16:56:37","price":11.545,"volume":6176}
{"time":"2009-05-12 16:56:37","price":11.545,"volume":1382}
{"time":"2009-05-12 16:56:39","price":11.545,"volume":12516}
{"time":"2009-05-12 16:56:40","price":11.545,"volume":7484}
{"time":"2009-05-12 16:56:44","price":11.55,"volume":2000}
{"time":"2009-05-12 16:56:44","price":11.55,"volume":1000}
{"time":"2009-05-12 16:56:44","price":11.55,"volume":5196}
{"time":"2009-05-12 16:56:52","price":11.55,"volume":1684}
{"time":"2009-05-12 16:56:52","price":11.545,"volume":1380}
{"time":"2009-05-12 16:56:52","price":11.545,"volume":1380}
{"time":"2009-05-12 16:56:54","price":11.545,"volume":1380}
{"time":"2009-05-12 16:56:54","price":11.545,"volume":1380}
{"time":"2009-05-12 16:56:54","price":11.55,"volume":3080}
{"time":"2009-05-12 16:56:57","price":11.545,"volume":1380}
{"time":"2009-05-12 16:56:57","price":11.545,"volume":1380}
{"time":"2009-05-12 16:56:59","price":11.55,"volume":40}
{"time":"2009-05-12 16:56:59","price":11.55,"volume":2000}
{"time":"2009-05-12 16:56:59","price":11.55,"volume":4960}
{"time":"2009-05-12 16:57:06","price":11.55,"volume":2568}
{"time":"2009-05-12 16:57:22","price":11.545,"volume":2000}
{"time":"2009-05-12 16:57:22","price":11.545,"volume":98}
{"time":"2009-05-12 16:57:22","price":11.545,"volume":3714}
{"time":"2009-05-12 16:57:22","price":11.545,"volume":8000}
{"time":"2009-05-12 16:57:22","price":11.55,"volume":740}
{"time":"2009-05-12 16:57:22","price":11.55,"volume":936}
{"time":"2009-05-12 16:57:53","price":11.545,"volume":1152}
{"time":"2009-05-12 16:57:53","price":11.55,"volume":1064}
{"time":"2009-05-12 16:57:53","price":11.55,"volume":1102}
{"time":"2009-05-12 16:57:54","price":11.545,"volume":848}
{"time":"2009-05-12 16:57:54","price":11.545,"volume":10000}
{"time":"2009-05-12 16:58:04","price":11.55,"volume":1924}
{"time":"2009-05-12 16:58:04","price":11.55,"volume":678}
{"time":"2009-05-12 16:58:06","price":11.55,"volume":2000}
{"time":"2009-05-12 16:58:07","price":11.55,"volume":2000}
{"time":"2009-05-12 16:58:08","price":11.55,"volume":2000}
{"time":"2009-05-12 16:58:08","price":11.55,"volume":678}
{"time":"2009-05-12 16:58:08","price":11.55,"volume":1322}
{"time":"2009-05-12 16:58:08","price":11.55,"volume":2644}
{"time":"2009-05-12 16:58:10","price":11.55,"volume":1792}
{"time":"2009-05-12 16:58:14","price":11.555,"volume":3008}
{"time":"2009-05-12 16:58:15","price":11.55,"volume":10000}
{"time":"2009-05-12 16:58:17","price":11.555,"volume":12574}
{"time":"2009-05-12 16:58:27","price":11.55,"volume":10000}
{"time":"2009-05-12 16:58:33","price":11.55,"volume":2818}
{"time":"2009-05-12 16:58:33","price":11.55,"volume":10000}
{"time":"2009-05-12 16:58:34","price":11.555,"volume":9680}
{"time":"2009-05-12 16:58:37","price":11.555,"volume":3096}
{"time":"2009-05-12 16:58:37","price":11.555,"volume":6194}
{"time":"2009-05-12 16:58:37","price":11.555,"volume":2156}
{"time":"2009-05-12 16:58:37","price":11.555,"volume":3018}
{"time":"2009-05-12 16:58:37","price":11.555,"volume":1840}
{"time":"2009-05-12 16:58:43","price":11.555,"volume":1124}
{"time":"2009-05-12 16:58:54","price":11.555,"volume":318}
{"time":"2009-05-12 16:58:54","price":11.555,"volume":1700}
{"time":"2009-05-12 16:59:05","price":11.555,"volume":3796}
{"time":"2009-05-12 16:59:05","price":11.555,"volume":4}
{"time":"2009-05-12 16:59:05","price":11.555,"volume":2768}
{"time":"2009-05-12 16:59:09","price":11.55,"volume":2336}
{"time":"2009-05-12 16:59:09","price":11.55,"volume":264}
{"time":"2009-05-12 16:59:12","price":11.55,"volume":1714}
{"time":"2009-05-12 16:59:14","price":11.555,"volume":3796}
{"time":"2009-05-12 16:59:14","price":11.555,"volume":2188}
{"time":"2009-05-12 16:59:19","price":11.55,"volume":2618}
{"time":"2009-05-12 16:59:19","price":11.55,"volume":268}
{"time":"2009-05-12 16:59:21","price":11.555,"volume":16}
{"time":"2009-05-12 16:59:21","price":11.555,"volume":278}
{"time":"2009-05-12 16:59:21","price":11.555,"volume":5898}
{"time":"2009-05-12 16:59:34","price":11.555,"volume":3012}
{"time":"2009-05-12 16:59:49","price":11.545,"volume":570}
{"time":"2009-05-12 17:00:02","price":11.55,"volume":2768}
{"time":"2009-05-12 17:00:03","price":11.55,"volume":2914}
{"time":"2009-05-12 17:00:03","price":11.55,"volume":1852}
{"time":"2009-05-12 17:00:04","price":11.55,"volume":2466}
{"time":"2009-05-12 17:00:04","price":11.55,"volume":166}
{"time":"2009-05-12 17:00:33","price":11.55,"volume":1800}
{"time":"2009-05-12 17:00:33","price":11.55,"volume":494}
{"time":"2009-05-12 17:00:33","price":11.55,"volume":1258}
{"time":"2009-05-12 17:00:43","price":11.55,"volume":730}
{"time":"2009-05-12 17:00:43","price":11.55,"volume":524}
{"time":"2009-05-12 17:00:43","price":11.55,"volume":2682}
{"time":"2009-05-12 17:00:43","price":11.55,"volume":730}
{"time":"2009-05-12 17:00:43","price":11.555,"volume":6988}
{"time":"2009-05-12 17:00:43","price":11.555,"volume":2000}
{"time":"2009-05-12 17:00:43","price":11.555,"volume":10794}
{"time":"2009-05-12 17:00:43","price":11.555,"volume":5240}
{"time":"2009-05-12 17:01:09","price":11.555,"volume":474}
{"time":"2009-05-12 17:01:36","price":11.55,"volume":3480}
{"time":"2009-05-12 17:01:36","price":11.55,"volume":6}
{"time":"2009-05-12 17:01:36","price":11.55,"volume":1998}
{"time":"2009-05-12 17:01:36","price":11.555,"volume":1492}
{"time":"2009-05-12 17:01:36","price":11.555,"volume":346}
{"time":"2009-05-12 17:01:36","price":11.55,"volume":1944}
{"time":"2009-05-12 17:01:51","price":11.55,"volume":1600}
{"time":"2009-05-12 17:01:58","price":11.555,"volume":1204}
{"time":"2009-05-12 17:01:58","price":11.555,"volume":274}
{"time":"2009-05-12 17:02:02","price":11.55,"volume":1000}
{"time":"2009-05-12 17:02:42","price":11.55,"volume":200}
{"time":"2009-05-12 17:02:42","price":11.555,"volume":534}
{"time":"2009-05-12 17:02:58","price":11.555,"volume":344}
{"time":"2009-05-12 17:03:01","price":11.555,"volume":3946}
{"time":"2009-05-12 17:03:01","price":11.555,"volume":966}
{"time":"2009-05-12 17:03:02","price":11.555,"volume":808}
{"time":"2009-05-12 17:03:02","price":11.555,"volume":112}
{"time":"2009-05-12 17:03:02","price":11.555,"volume":98}
{"time":"2009-05-12 17:03:02","price":11.555,"volume":1600}
{"time":"2009-05-12 17:03:05","price":11.555,"volume":720}
{"time":"2009-05-12 17:03:08","price":11.56,"volume":6984}
{"time":"2009-05-12 17:03:08","price":11.56,"volume":20000}
{"time":"2009-05-12 17:03:08","price":11.56,"volume":400}
{"time":"2009-05-12 17:03:08","price":11.56,"volume":10000}
{"time":"2009-05-12 17:03:08","price":11.56,"volume":2000}
{"time":"2009-05-12 17:03:09","price":11.56,"volume":616}
{"time":"2009-05-12 17:03:09","price":11.56,"volume":1384}
{"time":"2009-05-12 17:03:09","price":11.56,"volume":4200}
{"time":"2009-05-12 17:03:09","price":11.56,"volume":5000}
{"time":"2009-05-12 17:03:09","price":11.56,"volume":9400}
{"time":"2009-05-12 17:03:24","price":11.565,"volume":16}
{"time":"2009-05-12 17:03:24","price":11.565,"volume":2984}
{"time":"2009-05-12 17:03:24","price":11.565,"volume":4000}
{"time":"2009-05-12 17:03:24","price":11.565,"volume":1468}
{"time":"2009-05-12 17:04:04","price":11.555,"volume":24}
{"time":"2009-05-12 17:04:05","price":11.56,"volume":6104}
{"time":"2009-05-12 17:04:09","price":11.555,"volume":1976}
{"time":"2009-05-12 17:04:09","price":11.55,"volume":24}
{"time":"2009-05-12 17:04:15","price":11.56,"volume":1620}
{"time":"2009-05-12 17:04:21","price":11.555,"volume":1000}
{"time":"2009-05-12 17:04:21","price":11.555,"volume":7520}
{"time":"2009-05-12 17:04:21","price":11.555,"volume":880}
{"time":"2009-05-12 17:04:25","price":11.56,"volume":2204}
{"time":"2009-05-12 17:04:37","price":11.55,"volume":2776}
{"time":"2009-05-12 17:04:37","price":11.55,"volume":400}
{"time":"2009-05-12 17:04:37","price":11.55,"volume":3358}
{"time":"2009-05-12 17:04:37","price":11.55,"volume":3400}
{"time":"2009-05-12 17:04:37","price":11.555,"volume":1076}
{"time":"2009-05-12 17:04:48","price":11.545,"volume":7940}
{"time":"2009-05-12 17:04:48","price":11.545,"volume":838}
{"time":"2009-05-12 17:04:48","price":11.545,"volume":1600}
{"time":"2009-05-12 17:04:48","price":11.55,"volume":200}
{"time":"2009-05-12 17:04:48","price":11.55,"volume":2268}
{"time":"2009-05-12 17:04:48","price":11.55,"volume":1174}
{"time":"2009-05-12 17:04:58","price":11.545,"volume":4110}
{"time":"2009-05-12 17:04:58","price":11.55,"volume":626}
{"time":"2009-05-12 17:05:19","price":11.545,"volume":1008}
{"time":"2009-05-12 17:05:19","price":11.545,"volume":15248}
{"time":"2009-05-12 17:05:19","price":11.55,"volume":3014}
{"time":"2009-05-12 17:05:19","price":11.55,"volume":1288}
{"time":"2009-05-12 17:05:23","price":11.545,"volume":4752}
{"time":"2009-05-12 17:05:47","price":11.54,"volume":2800}
{"time":"2009-05-12 17:05:48","price":11.54,"volume":6800}
{"time":"2009-05-12 17:05:48","price":11.54,"volume":3152}
{"time":"2009-05-12 17:05:48","price":11.54,"volume":20000}
{"time":"2009-05-12 17:05:48","price":11.545,"volume":3730}
{"time":"2009-05-12 17:05:49","price":11.535,"volume":1400}
{"time":"2009-05-12 17:05:52","price":11.535,"volume":2600}
{"time":"2009-05-12 17:05:52","price":11.535,"volume":122}
{"time":"2009-05-12 17:05:52","price":11.535,"volume":956}
{"time":"2009-05-12 17:05:52","price":11.535,"volume":510}
{"time":"2009-05-12 17:05:52","price":11.535,"volume":448}
{"time":"2009-05-12 17:05:52","price":11.535,"volume":344}
{"time":"2009-05-12 17:05:52","price":11.535,"volume":306}
{"time":"2009-05-12 17:05:58","price":11.54,"volume":3000}
{"time":"2009-05-12 17:05:58","price":11.54,"volume":3714}
{"time":"2009-05-12 17:06:01","price":11.54,"volume":2462}
{"time":"2009-05-12 17:06:01","price":11.54,"volume":730}
{"time":"2009-05-12 17:06:08","price":11.54,"volume":552}
{"time":"2009-05-12 17:06:08","price":11.54,"volume":6}
{"time":"2009-05-12 17:06:09","price":11.54,"volume":2092}
{"time":"2009-05-12 17:06:09","price":11.54,"volume":5084}
{"time":"2009-05-12 17:06:13","price":11.55,"volume":200}
{"time":"2009-05-12 17:06:22","price":11.545,"volume":200}
{"time":"2009-05-12 17:06:22","price":11.545,"volume":1516}
{"time":"2009-05-12 17:06:25","price":11.54,"volume":1540}
{"time":"2009-05-12 17:06:29","price":11.535,"volume":42}
{"time":"2009-05-12 17:06:34","price":11.54,"volume":620}
{"time":"2009-05-12 17:06:38","price":11.54,"volume":490}
{"time":"2009-05-12 17:06:43","price":11.54,"volume":490}
{"time":"2009-05-12 17:06:52","price":11.54,"volume":4000}
{"time":"2009-05-12 17:06:54","price":11.545,"volume":1120}
{"time":"2009-05-12 17:07:13","price":11.54,"volume":2346}
{"time":"2009-05-12 17:07:13","price":11.54,"volume":4000}
{"time":"2009-05-12 17:07:13","price":11.54,"volume":1548}
{"time":"2009-05-12 17:07:13","price":11.54,"volume":2078}
{"time":"2009-05-12 17:07:14","price":11.545,"volume":1832}
{"time":"2009-05-12 17:07:14","price":11.545,"volume":386}
{"time":"2009-05-12 17:07:14","price":11.54,"volume":400}
{"time":"2009-05-12 17:07:16","price":11.535,"volume":1380}
{"time":"2009-05-12 17:07:16","price":11.535,"volume":1380}
{"time":"2009-05-12 17:07:26","price":11.54,"volume":14}
{"time":"2009-05-12 17:07:30","price":11.54,"volume":1040}
{"time":"2009-05-12 17:07:34","price":11.545,"volume":1286}
{"time":"2009-05-12 17:07:39","price":11.54,"volume":1704}
{"time":"2009-05-12 17:07:42","price":11.54,"volume":630}
{"time":"2009-05-12 17:07:54","price":11.54,"volume":600}
{"time":"2009-05-12 17:08:12","price":11.54,"volume":544}
{"time":"2009-05-12 17:08:12","price":11.54,"volume":60}
{"time":"2009-05-12 17:08:12","price":11.545,"volume":400}
{"time":"2009-05-12 17:08:14","price":11.545,"volume":446}
{"time":"2009-05-12 17:08:24","price":11.545,"volume":6616}
{"time":"2009-05-12 17:08:24","price":11.545,"volume":1206}
{"time":"2009-05-12 17:08:24","price":11.545,"volume":2000}
{"time":"2009-05-12 17:08:24","price":11.545,"volume":1000}
{"time":"2009-05-12 17:08:24","price":11.545,"volume":2536}
{"time":"2009-05-12 17:08:24","price":11.545,"volume":1400}
{"time":"2009-05-12 17:08:24","price":11.545,"volume":10000}
{"time":"2009-05-12 17:08:24","price":11.545,"volume":10000}
{"time":"2009-05-12 17:08:24","price":11.545,"volume":2000}
{"time":"2009-05-12 17:08:24","price":11.545,"volume":4000}
{"time":"2009-05-12 17:08:25","price":11.545,"volume":400}
{"time":"2009-05-12 17:08:29","price":11.54,"volume":7940}
{"time":"2009-05-12 17:08:29","price":11.54,"volume":1000}
{"time":"2009-05-12 17:08:29","price":11.54,"volume":100}
{"time":"2009-05-12 17:08:32","price":11.545,"volume":1600}
{"time":"2009-05-12 17:08:32","price":11.545,"volume":13616}
{"time":"2009-05-12 17:08:32","price":11.545,"volume":4000}
{"time":"2009-05-12 17:08:33","price":11.545,"volume":146}
{"time":"2009-05-12 17:08:33","price":11.545,"volume":19304}
{"time":"2009-05-12 17:08:34","price":11.545,"volume":8128}
{"time":"2009-05-12 17:08:35","price":11.54,"volume":20000}
{"time":"2009-05-12 17:08:35","price":11.54,"volume":1658}
{"time":"2009-05-12 17:08:36","price":11.545,"volume":10922}
{"time":"2009-05-12 17:08:36","price":11.545,"volume":98}
{"time":"2009-05-12 17:08:36","price":11.545,"volume":2108}
{"time":"2009-05-12 17:08:37","price":11.55,"volume":180}
{"time":"2009-05-12 17:08:37","price":11.545,"volume":3000}
{"time":"2009-05-12 17:08:37","price":11.545,"volume":7376}
{"time":"2009-05-12 17:08:37","price":11.54,"volume":2000}
{"time":"2009-05-12 17:08:37","price":11.535,"volume":2600}
{"time":"2009-05-12 17:08:37","price":11.535,"volume":500}
{"time":"2009-05-12 17:08:37","price":11.535,"volume":2100}
{"time":"2009-05-12 17:08:38","price":11.545,"volume":29472}
{"time":"2009-05-12 17:08:40","price":11.54,"volume":20000}
{"time":"2009-05-12 17:08:40","price":11.545,"volume":29472}
{"time":"2009-05-12 17:09:07","price":11.55,"volume":2400}
{"time":"2009-05-12 17:09:09","price":11.55,"volume":600}
{"time":"2009-05-12 17:09:09","price":11.55,"volume":824}
{"time":"2009-05-12 17:09:09","price":11.55,"volume":2600}
{"time":"2009-05-12 17:09:09","price":11.55,"volume":9386}
{"time":"2009-05-12 17:09:09","price":11.55,"volume":6176}
{"time":"2009-05-12 17:09:09","price":11.55,"volume":2476}
{"time":"2009-05-12 17:09:09","price":11.55,"volume":12518}
{"time":"2009-05-12 17:09:09","price":11.55,"volume":102}
{"time":"2009-05-12 17:09:14","price":11.55,"volume":676}
{"time":"2009-05-12 17:09:14","price":11.55,"volume":1324}
{"time":"2009-05-12 17:09:20","price":11.55,"volume":550}
{"time":"2009-05-12 17:09:20","price":11.55,"volume":558}
{"time":"2009-05-12 17:09:20","price":11.55,"volume":370}
{"time":"2009-05-12 17:09:20","price":11.55,"volume":582}
{"time":"2009-05-12 17:09:23","price":11.55,"volume":3096}
{"time":"2009-05-12 17:09:23","price":11.55,"volume":3096}
{"time":"2009-05-12 17:09:23","price":11.55,"volume":1748}
{"time":"2009-05-12 17:09:53","price":11.545,"volume":1304}
{"time":"2009-05-12 17:09:54","price":11.545,"volume":5592}
{"time":"2009-05-12 17:09:54","price":11.545,"volume":1324}
{"time":"2009-05-12 17:09:54","price":11.545,"volume":6000}
{"time":"2009-05-12 17:09:54","price":11.545,"volume":8756}
{"time":"2009-05-12 17:09:54","price":11.545,"volume":442}
{"time":"2009-05-12 17:09:54","price":11.545,"volume":6054}
{"time":"2009-05-12 17:09:54","price":11.545,"volume":1600}
{"time":"2009-05-12 17:10:03","price":11.54,"volume":1600}
{"time":"2009-05-12 17:10:03","price":11.54,"volume":1848}
{"time":"2009-05-12 17:10:03","price":11.54,"volume":448}
{"time":"2009-05-12 17:10:03","price":11.535,"volume":1320}
{"time":"2009-05-12 17:10:03","price":11.54,"volume":2000}
{"time":"2009-05-12 17:10:04","price":11.535,"volume":3778}
{"time":"2009-05-12 17:10:04","price":11.535,"volume":146}
{"time":"2009-05-12 17:10:04","price":11.535,"volume":1364}
{"time":"2009-05-12 17:10:04","price":11.535,"volume":2362}
{"time":"2009-05-12 17:10:04","price":11.535,"volume":840}
{"time":"2009-05-12 17:10:05","price":11.535,"volume":660}
{"time":"2009-05-12 17:10:05","price":11.535,"volume":12428}
{"time":"2009-05-12 17:10:19","price":11.535,"volume":20000}
{"time":"2009-05-12 17:10:29","price":11.54,"volume":10000}
{"time":"2009-05-12 17:10:29","price":11.54,"volume":9306}
{"time":"2009-05-12 17:10:29","price":11.54,"volume":92}
{"time":"2009-05-12 17:10:29","price":11.54,"volume":1600}
{"time":"2009-05-12 17:10:29","price":11.545,"volume":6}
{"time":"2009-05-12 17:10:36","price":11.545,"volume":834}
{"time":"2009-05-12 17:10:55","price":11.545,"volume":6}
{"time":"2009-05-12 17:10:55","price":11.545,"volume":2000}
{"time":"2009-05-12 17:10:55","price":11.545,"volume":3434}
{"time":"2009-05-12 17:11:14","price":11.55,"volume":1206}
{"time":"2009-05-12 17:11:14","price":11.55,"volume":10000}
{"time":"2009-05-12 17:11:17","price":11.55,"volume":488}
{"time":"2009-05-12 17:11:17","price":11.55,"volume":1358}
{"time":"2009-05-12 17:11:25","price":11.555,"volume":2000}
{"time":"2009-05-12 17:11:25","price":11.555,"volume":1000}
{"time":"2009-05-12 17:11:25","price":11.555,"volume":1600}
{"time":"2009-05-12 17:11:27","price":11.555,"volume":400}
{"time":"2009-05-12 17:11:29","price":11.55,"volume":1232}
{"time":"2009-05-12 17:11:29","price":11.55,"volume":2768}
{"time":"2009-05-12 17:11:32","price":11.55,"volume":616}
{"time":"2009-05-12 17:11:39","price":11.545,"volume":2000}
{"time":"2009-05-12 17:11:39","price":11.545,"volume":2000}
{"time":"2009-05-12 17:12:00","price":11.545,"volume":3012}
{"time":"2009-05-12 17:12:00","price":11.545,"volume":5296}
{"time":"2009-05-12 17:12:00","price":11.545,"volume":2000}
{"time":"2009-05-12 17:12:00","price":11.545,"volume":8156}
{"time":"2009-05-12 17:12:00","price":11.545,"volume":21536}
{"time":"2009-05-12 17:12:01","price":11.54,"volume":7002}
{"time":"2009-05-12 17:12:05","price":11.55,"volume":1600}
{"time":"2009-05-12 17:12:05","price":11.55,"volume":6176}
{"time":"2009-05-12 17:12:05","price":11.55,"volume":20000}
{"time":"2009-05-12 17:12:05","price":11.55,"volume":2000}
{"time":"2009-05-12 17:12:05","price":11.55,"volume":13896}
{"time":"2009-05-12 17:12:11","price":11.555,"volume":1260}
{"time":"2009-05-12 17:12:27","price":11.55,"volume":2000}
{"time":"2009-05-12 17:12:27","price":11.55,"volume":990}
{"time":"2009-05-12 17:12:55","price":11.55,"volume":308}
{"time":"2009-05-12 17:12:55","price":11.55,"volume":4204}
{"time":"2009-05-12 17:13:01","price":11.555,"volume":6740}
{"time":"2009-05-12 17:13:01","price":11.555,"volume":1730}
{"time":"2009-05-12 17:13:01","price":11.555,"volume":2874}
{"time":"2009-05-12 17:13:01","price":11.555,"volume":2210}
{"time":"2009-05-12 17:13:03","price":11.555,"volume":616}
{"time":"2009-05-12 17:13:06","price":11.555,"volume":32}
{"time":"2009-05-12 17:13:23","price":11.55,"volume":280}
{"time":"2009-05-12 17:13:23","price":11.55,"volume":1120}
{"time":"2009-05-12 17:14:00","price":11.555,"volume":10000}
{"time":"2009-05-12 17:14:09","price":11.55,"volume":1886}
{"time":"2009-05-12 17:14:39","price":11.55,"volume":114}
{"time":"2009-05-12 17:14:39","price":11.55,"volume":1286}
{"time":"2009-05-12 17:14:39","price":11.55,"volume":1294}
{"time":"2009-05-12 17:14:40","price":11.55,"volume":6588}
{"time":"2009-05-12 17:14:42","price":11.55,"volume":2376}
{"time":"2009-05-12 17:14:43","price":11.55,"volume":726}
{"time":"2009-05-12 17:14:57","price":11.55,"volume":2000}
{"time":"2009-05-12 17:14:57","price":11.555,"volume":20000}
{"time":"2009-05-12 17:14:57","price":11.555,"volume":2796}
{"time":"2009-05-12 17:14:57","price":11.555,"volume":6176}
{"time":"2009-05-12 17:15:03","price":11.55,"volume":2344}
{"time":"2009-05-12 17:15:25","price":11.555,"volume":10000}
{"time":"2009-05-12 17:15:25","price":11.555,"volume":694}
{"time":"2009-05-12 17:15:40","price":11.555,"volume":834}
{"time":"2009-05-12 17:15:55","price":11.56,"volume":3096}
{"time":"2009-05-12 17:15:55","price":11.56,"volume":704}
{"time":"2009-05-12 17:15:55","price":11.56,"volume":2392}
{"time":"2009-05-12 17:15:55","price":11.56,"volume":3096}
{"time":"2009-05-12 17:15:55","price":11.56,"volume":2512}
{"time":"2009-05-12 17:15:55","price":11.56,"volume":32000}
{"time":"2009-05-12 17:15:55","price":11.56,"volume":1752}
{"time":"2009-05-12 17:15:55","price":11.56,"volume":3580}
{"time":"2009-05-12 17:15:57","price":11.565,"volume":620}
{"time":"2009-05-12 17:15:57","price":11.565,"volume":6880}
{"time":"2009-05-12 17:15:58","price":11.565,"volume":600}
{"time":"2009-05-12 17:15:58","price":11.565,"volume":20}
{"time":"2009-05-12 17:15:58","price":11.565,"volume":6}
{"time":"2009-05-12 17:15:58","price":11.565,"volume":574}
{"time":"2009-05-12 17:15:58","price":11.57,"volume":400}
{"time":"2009-05-12 17:15:58","price":11.57,"volume":3000}
{"time":"2009-05-12 17:15:58","price":11.57,"volume":2000}
{"time":"2009-05-12 17:15:58","price":11.57,"volume":3000}
{"time":"2009-05-12 17:15:58","price":11.57,"volume":2000}
{"time":"2009-05-12 17:15:58","price":11.57,"volume":1000}
{"time":"2009-05-12 17:15:58","price":11.57,"volume":6000}
{"time":"2009-05-12 17:15:58","price":11.57,"volume":3000}
{"time":"2009-05-12 17:15:59","price":11.56,"volume":3006}
{"time":"2009-05-12 17:15:59","price":11.56,"volume":994}
{"time":"2009-05-12 17:16:01","price":11.57,"volume":2}
{"time":"2009-05-12 17:16:04","price":11.57,"volume":96}
{"time":"2009-05-12 17:16:04","price":11.57,"volume":5192}
{"time":"2009-05-12 17:16:04","price":11.57,"volume":678}
{"time":"2009-05-12 17:16:04","price":11.57,"volume":2156}
{"time":"2009-05-12 17:16:06","price":11.57,"volume":5968}
{"time":"2009-05-12 17:16:07","price":11.57,"volume":4032}
{"time":"2009-05-12 17:16:07","price":11.57,"volume":1936}
{"time":"2009-05-12 17:16:09","price":11.57,"volume":4000}
{"time":"2009-05-12 17:16:09","price":11.57,"volume":11968}
{"time":"2009-05-12 17:16:09","price":11.57,"volume":10000}
{"time":"2009-05-12 17:16:10","price":11.57,"volume":5968}
{"time":"2009-05-12 17:16:10","price":11.57,"volume":4032}
{"time":"2009-05-12 17:16:10","price":11.57,"volume":11936}
{"time":"2009-05-12 17:16:10","price":11.57,"volume":15968}
{"time":"2009-05-12 17:16:12","price":11.57,"volume":13568}
{"time":"2009-05-12 17:16:12","price":11.57,"volume":15968}
{"time":"2009-05-12 17:16:12","price":11.57,"volume":12980}
{"time":"2009-05-12 17:16:12","price":11.57,"volume":2988}
{"time":"2009-05-12 17:16:14","price":11.57,"volume":2000}
{"time":"2009-05-12 17:16:15","price":11.57,"volume":13968}
{"time":"2009-05-12 17:16:15","price":11.57,"volume":150}
{"time":"2009-05-12 17:16:43","price":11.57,"volume":15818}
{"time":"2009-05-12 17:16:43","price":11.57,"volume":4182}
{"time":"2009-05-12 17:16:44","price":11.57,"volume":7740}
{"time":"2009-05-12 17:16:45","price":11.57,"volume":4000}
{"time":"2009-05-12 17:16:45","price":11.57,"volume":46}
{"time":"2009-05-12 17:16:45","price":11.57,"volume":1954}
{"time":"2009-05-12 17:16:45","price":11.57,"volume":546}
{"time":"2009-05-12 17:16:45","price":11.57,"volume":430}
{"time":"2009-05-12 17:16:46","price":11.57,"volume":556}
{"time":"2009-05-12 17:17:13","price":11.57,"volume":3444}
{"time":"2009-05-12 17:17:13","price":11.57,"volume":9670}
{"time":"2009-05-12 17:17:13","price":11.57,"volume":1400}
{"time":"2009-05-12 17:17:13","price":11.57,"volume":8064}
{"time":"2009-05-12 17:17:13","price":11.57,"volume":720}
{"time":"2009-05-12 17:17:44","price":11.575,"volume":816}
{"time":"2009-05-12 17:17:44","price":11.575,"volume":2280}
{"time":"2009-05-12 17:17:44","price":11.575,"volume":7720}
{"time":"2009-05-12 17:17:44","price":11.575,"volume":6176}
{"time":"2009-05-12 17:17:48","price":11.575,"volume":82}
{"time":"2009-05-12 17:17:48","price":11.575,"volume":534}
{"time":"2009-05-12 17:18:01","price":11.575,"volume":10000}
{"time":"2009-05-12 17:18:01","price":11.575,"volume":3896}
{"time":"2009-05-12 17:18:03","price":11.575,"volume":5454}
{"time":"2009-05-12 17:18:23","price":11.575,"volume":650}
{"time":"2009-05-12 17:18:50","price":11.57,"volume":1540}
{"time":"2009-05-12 17:19:01","price":11.57,"volume":2660}
{"time":"2009-05-12 17:19:01","price":11.57,"volume":950}
{"time":"2009-05-12 17:19:01","price":11.57,"volume":56}
{"time":"2009-05-12 17:19:02","price":11.57,"volume":2264}
{"time":"2009-05-12 17:19:02","price":11.57,"volume":732}
{"time":"2009-05-12 17:19:13","price":11.57,"volume":300}
{"time":"2009-05-12 17:19:25","price":11.57,"volume":3490}
{"time":"2009-05-12 17:19:25","price":11.57,"volume":308}
{"time":"2009-05-12 17:19:35","price":11.57,"volume":4512}
{"time":"2009-05-12 17:19:44","price":11.57,"volume":1690}
{"time":"2009-05-12 17:19:44","price":11.57,"volume":10000}
{"time":"2009-05-12 17:19:47","price":11.575,"volume":10000}
{"time":"2009-05-12 17:19:47","price":11.575,"volume":3000}
{"time":"2009-05-12 17:19:47","price":11.575,"volume":2926}
{"time":"2009-05-12 17:19:49","price":11.58,"volume":44}
{"time":"2009-05-12 17:19:49","price":11.58,"volume":10000}
{"time":"2009-05-12 17:19:49","price":11.58,"volume":20000}
{"time":"2009-05-12 17:19:49","price":11.58,"volume":10000}
{"time":"2009-05-12 17:19:49","price":11.58,"volume":2000}
{"time":"2009-05-12 17:19:49","price":11.58,"volume":2000}
{"time":"2009-05-12 17:19:49","price":11.58,"volume":1000}
{"time":"2009-05-12 17:19:49","price":11.58,"volume":2000}
{"time":"2009-05-12 17:19:49","price":11.58,"volume":1400}
{"time":"2009-05-12 17:19:49","price":11.58,"volume":3000}
{"time":"2009-05-12 17:19:49","price":11.58,"volume":2000}
{"time":"2009-05-12 17:19:49","price":11.58,"volume":30000}
{"time":"2009-05-12 17:19:53","price":11.585,"volume":308}
{"time":"2009-05-12 17:19:53","price":11.58,"volume":400}
{"time":"2009-05-12 17:19:53","price":11.58,"volume":3000}
{"time":"2009-05-12 17:20:44","price":11.58,"volume":200}
{"time":"2009-05-12 17:20:51","price":11.575,"volume":10000}
{"time":"2009-05-12 17:20:53","price":11.575,"volume":616}
{"time":"2009-05-12 17:20:53","price":11.575,"volume":6}
{"time":"2009-05-12 17:20:57","price":11.58,"volume":3042}
{"time":"2009-05-12 17:20:57","price":11.58,"volume":3794}
{"time":"2009-05-12 17:20:57","price":11.58,"volume":2000}
{"time":"2009-05-12 17:20:57","price":11.58,"volume":2000}
{"time":"2009-05-12 17:20:57","price":11.58,"volume":2222}
{"time":"2009-05-12 17:20:57","price":11.58,"volume":7720}
{"time":"2009-05-12 17:20:57","price":11.58,"volume":834}
{"time":"2009-05-12 17:20:57","price":11.58,"volume":800}
{"time":"2009-05-12 17:20:57","price":11.58,"volume":2000}
{"time":"2009-05-12 17:20:57","price":11.58,"volume":10000}
{"time":"2009-05-12 17:20:57","price":11.58,"volume":1566}
{"time":"2009-05-12 17:20:57","price":11.58,"volume":272}
{"time":"2009-05-12 17:20:58","price":11.575,"volume":5200}
{"time":"2009-05-12 17:20:58","price":11.575,"volume":4800}
{"time":"2009-05-12 17:21:02","price":11.575,"volume":2070}
{"time":"2009-05-12 17:21:02","price":11.575,"volume":2200}
{"time":"2009-05-12 17:21:02","price":11.575,"volume":2000}
{"time":"2009-05-12 17:21:02","price":11.575,"volume":2730}
{"time":"2009-05-12 17:21:04","price":11.575,"volume":1000}
{"time":"2009-05-12 17:21:04","price":11.575,"volume":10000}
{"time":"2009-05-12 17:21:04","price":11.575,"volume":72}
{"time":"2009-05-12 17:21:07","price":11.57,"volume":2900}
{"time":"2009-05-12 17:21:07","price":11.57,"volume":970}
{"time":"2009-05-12 17:21:07","price":11.57,"volume":9030}
{"time":"2009-05-12 17:21:07","price":11.57,"volume":2340}
{"time":"2009-05-12 17:21:08","price":11.565,"volume":1318}
{"time":"2009-05-12 17:21:08","price":11.565,"volume":682}
{"time":"2009-05-12 17:21:11","price":11.565,"volume":2848}
{"time":"2009-05-12 17:21:11","price":11.565,"volume":2352}
{"time":"2009-05-12 17:21:21","price":11.565,"volume":1656}
{"time":"2009-05-12 17:21:52","price":11.565,"volume":2800}
{"time":"2009-05-12 17:21:52","price":11.565,"volume":1700}
{"time":"2009-05-12 17:21:52","price":11.565,"volume":458}
{"time":"2009-05-12 17:21:52","price":11.565,"volume":2622}
{"time":"2009-05-12 17:22:43","price":11.56,"volume":1380}
{"time":"2009-05-12 17:22:43","price":11.56,"volume":620}
{"time":"2009-05-12 17:22:43","price":11.56,"volume":760}
{"time":"2009-05-12 17:22:48","price":11.565,"volume":1200}
{"time":"2009-05-12 17:22:48","price":11.565,"volume":800}
{"time":"2009-05-12 17:22:48","price":11.56,"volume":1380}
{"time":"2009-05-12 17:22:48","price":11.56,"volume":854}
{"time":"2009-05-12 17:22:48","price":11.56,"volume":526}
{"time":"2009-05-12 17:22:51","price":11.56,"volume":474}
{"time":"2009-05-12 17:22:51","price":11.56,"volume":906}
{"time":"2009-05-12 17:22:51","price":11.56,"volume":1094}
{"time":"2009-05-12 17:22:51","price":11.56,"volume":286}
{"time":"2009-05-12 17:22:59","price":11.565,"volume":1400}
{"time":"2009-05-12 17:22:59","price":11.565,"volume":1476}
{"time":"2009-05-12 17:22:59","price":11.565,"volume":13726}
{"time":"2009-05-12 17:23:00","price":11.565,"volume":1380}
{"time":"2009-05-12 17:23:04","price":11.565,"volume":1380}
{"time":"2009-05-12 17:23:05","price":11.57,"volume":6000}
{"time":"2009-05-12 17:23:05","price":11.57,"volume":2000}
{"time":"2009-05-12 17:23:05","price":11.57,"volume":1000}
{"time":"2009-05-12 17:23:05","price":11.57,"volume":96}
{"time":"2009-05-12 17:23:05","price":11.57,"volume":212}
{"time":"2009-05-12 17:23:06","price":11.57,"volume":1360}
{"time":"2009-05-12 17:23:06","price":11.57,"volume":228}
{"time":"2009-05-12 17:23:06","price":11.57,"volume":8412}
{"time":"2009-05-12 17:23:22","price":11.565,"volume":1380}
{"time":"2009-05-12 17:23:37","price":11.57,"volume":120}
{"time":"2009-05-12 17:23:40","price":11.565,"volume":1034}
{"time":"2009-05-12 17:23:40","price":11.565,"volume":1034}
{"time":"2009-05-12 17:23:43","price":11.565,"volume":286}
{"time":"2009-05-12 17:23:54","price":11.57,"volume":1080}
{"time":"2009-05-12 17:23:54","price":11.57,"volume":1772}
{"time":"2009-05-12 17:24:03","price":11.57,"volume":1400}
{"time":"2009-05-12 17:24:03","price":11.57,"volume":1936}
{"time":"2009-05-12 17:24:03","price":11.57,"volume":7720}
{"time":"2009-05-12 17:24:05","price":11.57,"volume":780}
{"time":"2009-05-12 17:24:05","price":11.57,"volume":1070}
{"time":"2009-05-12 17:25:04","price":11.57,"volume":2670}
{"time":"2009-05-12 17:25:04","price":11.57,"volume":8150}
{"time":"2009-05-12 17:25:04","price":11.57,"volume":3108}
{"time":"2009-05-12 17:25:04","price":11.57,"volume":6892}
{"time":"2009-05-12 17:25:04","price":11.57,"volume":2342}
{"time":"2009-05-12 17:25:04","price":11.57,"volume":10000}
{"time":"2009-05-12 17:25:04","price":11.57,"volume":1630}
{"time":"2009-05-12 17:25:15","price":11.565,"volume":1000}
{"time":"2009-05-12 17:25:24","price":11.565,"volume":1534}
{"time":"2009-05-12 17:25:24","price":11.565,"volume":2676}
{"time":"2009-05-12 17:25:24","price":11.565,"volume":1790}
{"time":"2009-05-12 17:25:26","price":11.57,"volume":120}
{"time":"2009-05-12 17:25:27","price":11.57,"volume":1880}
{"time":"2009-05-12 17:25:27","price":11.57,"volume":2424}
{"time":"2009-05-12 17:25:27","price":11.57,"volume":1400}
{"time":"2009-05-12 17:25:27","price":11.57,"volume":2600}
{"time":"2009-05-12 17:25:27","price":11.57,"volume":2600}
{"time":"2009-05-12 17:25:27","price":11.57,"volume":7502}
{"time":"2009-05-12 17:25:27","price":11.57,"volume":114}
{"time":"2009-05-12 17:25:27","price":11.57,"volume":6182}
{"time":"2009-05-12 17:25:27","price":11.57,"volume":1898}
{"time":"2009-05-12 17:25:29","price":11.575,"volume":4000}
{"time":"2009-05-12 17:25:29","price":11.575,"volume":2000}
{"time":"2009-05-12 17:25:29","price":11.575,"volume":6000}
{"time":"2009-05-12 17:25:30","price":11.575,"volume":2000}
{"time":"2009-05-12 17:25:30","price":11.575,"volume":752}
{"time":"2009-05-12 17:25:30","price":11.575,"volume":5504}
{"time":"2009-05-12 17:25:31","price":11.575,"volume":2000}
{"time":"2009-05-12 17:25:31","price":11.575,"volume":5992}
{"time":"2009-05-12 17:25:31","price":11.575,"volume":32}
{"time":"2009-05-12 17:25:32","price":11.585,"volume":1848}
{"time":"2009-05-12 17:25:32","price":11.58,"volume":106}
{"time":"2009-05-12 17:25:34","price":11.585,"volume":10000}
{"time":"2009-05-12 17:25:34","price":11.585,"volume":4000}
{"time":"2009-05-12 17:25:34","price":11.585,"volume":2000}
{"time":"2009-05-12 17:25:34","price":11.585,"volume":1600}
{"time":"2009-05-12 17:25:34","price":11.585,"volume":1400}
{"time":"2009-05-12 17:25:35","price":11.585,"volume":400}
{"time":"2009-05-12 17:25:35","price":11.585,"volume":3200}
{"time":"2009-05-12 17:25:35","price":11.585,"volume":3000}
{"time":"2009-05-12 17:25:40","price":11.58,"volume":1400}
{"time":"2009-05-12 17:25:41","price":11.58,"volume":6494}
{"time":"2009-05-12 17:25:52","price":11.575,"volume":3278}
{"time":"2009-05-12 17:25:52","price":11.575,"volume":2224}
{"time":"2009-05-12 17:25:52","price":11.575,"volume":2420}
{"time":"2009-05-12 17:25:52","price":11.575,"volume":958}
{"time":"2009-05-12 17:25:52","price":11.575,"volume":3892}
{"time":"2009-05-12 17:25:52","price":11.575,"volume":16108}
{"time":"2009-05-12 17:25:54","price":11.575,"volume":2000}
{"time":"2009-05-12 17:25:55","price":11.575,"volume":626}
{"time":"2009-05-12 17:26:00","price":11.58,"volume":4236}
{"time":"2009-05-12 17:26:00","price":11.58,"volume":2814}
{"time":"2009-05-12 17:26:00","price":11.58,"volume":1400}
{"time":"2009-05-12 17:26:00","price":11.58,"volume":10000}
{"time":"2009-05-12 17:26:02","price":11.58,"volume":1252}
{"time":"2009-05-12 17:26:35","price":11.575,"volume":374}
{"time":"2009-05-12 17:26:47","price":11.575,"volume":1060}
{"time":"2009-05-12 17:26:55","price":11.57,"volume":4128}
{"time":"2009-05-12 17:26:55","price":11.57,"volume":2200}
{"time":"2009-05-12 17:26:55","price":11.57,"volume":1348}
{"time":"2009-05-12 17:26:55","price":11.57,"volume":2324}
{"time":"2009-05-12 17:27:07","price":11.575,"volume":1400}
{"time":"2009-05-12 17:27:07","price":11.575,"volume":7720}
{"time":"2009-05-12 17:27:19","price":11.57,"volume":534}
{"time":"2009-05-12 17:27:19","price":11.57,"volume":666}
{"time":"2009-05-12 17:27:25","price":11.575,"volume":6000}
{"time":"2009-05-12 17:27:25","price":11.575,"volume":440}
{"time":"2009-05-12 17:27:25","price":11.58,"volume":4000}
{"time":"2009-05-12 17:27:25","price":11.58,"volume":1054}
{"time":"2009-05-12 17:27:25","price":11.58,"volume":5468}
{"time":"2009-05-12 17:27:25","price":11.58,"volume":692}
{"time":"2009-05-12 17:27:25","price":11.58,"volume":2518}
{"time":"2009-05-12 17:27:34","price":11.58,"volume":1600}
{"time":"2009-05-12 17:27:49","price":11.58,"volume":1600}
{"time":"2009-05-12 17:27:49","price":11.58,"volume":400}
{"time":"2009-05-12 17:27:50","price":11.58,"volume":400}
{"time":"2009-05-12 17:27:51","price":11.58,"volume":14226}
{"time":"2009-05-12 17:27:51","price":11.57,"volume":880}
{"time":"2009-05-12 17:27:51","price":11.57,"volume":4000}
{"time":"2009-05-12 17:27:51","price":11.57,"volume":1000}
{"time":"2009-05-12 17:27:51","price":11.57,"volume":2000}
{"time":"2009-05-12 17:27:51","price":11.57,"volume":1000}
{"time":"2009-05-12 17:27:51","price":11.57,"volume":45338}
{"time":"2009-05-12 17:27:51","price":11.57,"volume":6762}
{"time":"2009-05-12 17:27:51","price":11.57,"volume":20000}
{"time":"2009-05-12 17:27:51","price":11.57,"volume":2242}
{"time":"2009-05-12 17:27:51","price":11.57,"volume":312}
{"time":"2009-05-12 17:27:52","price":11.57,"volume":16466}
{"time":"2009-05-12 17:27:52","price":11.57,"volume":3534}
{"time":"2009-05-12 17:27:52","price":11.57,"volume":5292}
{"time":"2009-05-12 17:27:53","price":11.58,"volume":1000}
{"time":"2009-05-12 17:28:06","price":11.58,"volume":20000}
{"time":"2009-05-12 17:28:06","price":11.58,"volume":1452}
{"time":"2009-05-12 17:28:06","price":11.58,"volume":104}
{"time":"2009-05-12 17:28:06","price":11.58,"volume":874}
{"time":"2009-05-12 17:28:06","price":11.58,"volume":1126}
{"time":"2009-05-12 17:29:23","price":11.57,"volume":5470}
{"time":"2009-05-12 17:29:23","price":11.57,"volume":530}
{"time":"2009-05-12 17:29:25","price":11.57,"volume":5174}
{"time":"2009-05-12 17:29:25","price":11.57,"volume":1600}
{"time":"2009-05-12 17:29:26","price":11.57,"volume":3096}
{"time":"2009-05-12 17:29:26","price":11.57,"volume":130}
{"time":"2009-05-12 17:29:29","price":11.57,"volume":1568}
{"time":"2009-05-12 17:29:29","price":11.57,"volume":1528}
{"time":"2009-05-12 17:29:29","price":11.57,"volume":48}
{"time":"2009-05-12 17:29:29","price":11.57,"volume":474}
{"time":"2009-05-12 17:29:31","price":11.57,"volume":3096}
{"time":"2009-05-12 17:29:31","price":11.57,"volume":4624}
{"time":"2009-05-12 17:29:37","price":11.58,"volume":7830}
{"time":"2009-05-12 17:29:37","price":11.58,"volume":20000}
{"time":"2009-05-12 17:29:37","price":11.58,"volume":2000}
{"time":"2009-05-12 17:29:37","price":11.58,"volume":1000}
{"time":"2009-05-12 17:29:37","price":11.58,"volume":4000}
{"time":"2009-05-12 17:29:37","price":11.58,"volume":2400}
{"time":"2009-05-12 17:29:37","price":11.58,"volume":3028}
{"time":"2009-05-12 17:29:48","price":11.58,"volume":1670}
{"time":"2009-05-12 17:29:48","price":11.58,"volume":1400}
{"time":"2009-05-12 17:31:00","price":11.58,"volume":1400}
{"time":"2009-05-12 17:31:00","price":11.58,"volume":2000}
{"time":"2009-05-12 17:31:23","price":11.585,"volume":902}
{"time":"2009-05-12 17:31:25","price":11.58,"volume":100}
{"time":"2009-05-12 17:31:25","price":11.585,"volume":664}
{"time":"2009-05-12 17:31:29","price":11.585,"volume":8434}
{"time":"2009-05-12 17:31:29","price":11.585,"volume":2000}
{"time":"2009-05-12 17:31:29","price":11.585,"volume":2200}
{"time":"2009-05-12 17:31:29","price":11.585,"volume":740}
{"time":"2009-05-12 17:31:29","price":11.585,"volume":1600}
{"time":"2009-05-12 17:31:34","price":11.59,"volume":20000}
{"time":"2009-05-12 17:31:34","price":11.59,"volume":2170}
{"time":"2009-05-12 17:31:34","price":11.59,"volume":400}
{"time":"2009-05-12 17:31:34","price":11.59,"volume":200}
{"time":"2009-05-12 17:31:34","price":11.59,"volume":222}
{"time":"2009-05-12 17:31:34","price":11.59,"volume":792}
{"time":"2009-05-12 17:31:34","price":11.59,"volume":15000}
{"time":"2009-05-12 17:31:34","price":11.59,"volume":2000}
{"time":"2009-05-12 17:31:34","price":11.59,"volume":20000}
{"time":"2009-05-12 17:31:34","price":11.59,"volume":1000}
{"time":"2009-05-12 17:31:34","price":11.59,"volume":6000}
{"time":"2009-05-12 17:31:34","price":11.59,"volume":4000}
{"time":"2009-05-12 17:31:34","price":11.59,"volume":2000}
{"time":"2009-05-12 17:31:34","price":11.59,"volume":3000}
{"time":"2009-05-12 17:31:34","price":11.59,"volume":43632}
{"time":"2009-05-12 17:31:34","price":11.59,"volume":2000}
{"time":"2009-05-12 17:31:34","price":11.59,"volume":1896}
{"time":"2009-05-12 17:31:34","price":11.59,"volume":976}
{"time":"2009-05-12 17:31:34","price":11.59,"volume":2850}
{"time":"2009-05-12 17:31:34","price":11.59,"volume":1000}
{"time":"2009-05-12 17:31:34","price":11.595,"volume":1848}
{"time":"2009-05-12 17:31:37","price":11.59,"volume":4532}
{"time":"2009-05-12 17:32:01","price":11.59,"volume":1000}
{"time":"2009-05-12 17:32:01","price":11.59,"volume":2000}
{"time":"2009-05-12 17:32:01","price":11.59,"volume":20000}
{"time":"2009-05-12 17:32:01","price":11.59,"volume":2000}
{"time":"2009-05-12 17:32:01","price":11.59,"volume":2908}
{"time":"2009-05-12 17:32:01","price":11.59,"volume":8864}
{"time":"2009-05-12 17:32:14","price":11.585,"volume":1826}
{"time":"2009-05-12 17:32:16","price":11.585,"volume":98}
{"time":"2009-05-12 17:32:25","price":11.58,"volume":240}
{"time":"2009-05-12 17:32:25","price":11.58,"volume":2600}
{"time":"2009-05-12 17:32:25","price":11.58,"volume":2114}
{"time":"2009-05-12 17:32:36","price":11.58,"volume":200}
{"time":"2009-05-12 17:32:37","price":11.58,"volume":1600}
{"time":"2009-05-12 17:32:37","price":11.58,"volume":1200}
{"time":"2009-05-12 17:32:37","price":11.58,"volume":296}
{"time":"2009-05-12 17:32:37","price":11.58,"volume":98}
{"time":"2009-05-12 17:32:37","price":11.58,"volume":3096}
{"time":"2009-05-12 17:32:37","price":11.58,"volume":3096}
{"time":"2009-05-12 17:32:37","price":11.58,"volume":200}
{"time":"2009-05-12 17:32:42","price":11.58,"volume":934}
{"time":"2009-05-12 17:33:12","price":11.585,"volume":2000}
{"time":"2009-05-12 17:33:12","price":11.585,"volume":600}
{"time":"2009-05-12 17:33:13","price":11.585,"volume":1098}
{"time":"2009-05-12 17:33:16","price":11.585,"volume":760}
{"time":"2009-05-12 17:33:16","price":11.585,"volume":7276}
{"time":"2009-05-12 17:33:40","price":11.585,"volume":1600}
{"time":"2009-05-12 17:33:56","price":11.585,"volume":3000}
{"time":"2009-05-12 17:33:57","price":11.585,"volume":2772}
{"time":"2009-05-12 17:33:58","price":11.585,"volume":2400}
{"time":"2009-05-12 17:33:59","price":11.585,"volume":2400}
{"time":"2009-05-12 17:34:00","price":11.585,"volume":102}
{"time":"2009-05-12 17:34:02","price":11.585,"volume":1800}
{"time":"2009-05-12 17:34:02","price":11.585,"volume":2}
{"time":"2009-05-12 17:34:03","price":11.59,"volume":4736}
{"time":"2009-05-12 17:34:03","price":11.59,"volume":5264}
{"time":"2009-05-12 17:34:14","price":11.585,"volume":3296}
{"time":"2009-05-12 17:34:14","price":11.585,"volume":338}
{"time":"2009-05-12 17:34:14","price":11.585,"volume":1862}
{"time":"2009-05-12 17:34:38","price":11.58,"volume":2188}
{"time":"2009-05-12 17:34:38","price":11.58,"volume":1612}
{"time":"2009-05-12 17:34:38","price":11.58,"volume":228}
{"time":"2009-05-12 17:34:38","price":11.58,"volume":1772}
{"time":"2009-05-12 17:35:10","price":11.58,"volume":1218}
{"time":"2009-05-12 17:35:10","price":11.58,"volume":66}
{"time":"2009-05-12 17:35:11","price":11.58,"volume":48}
{"time":"2009-05-12 17:35:39","price":11.58,"volume":114}
{"time":"2009-05-12 17:35:39","price":11.58,"volume":1686}
{"time":"2009-05-12 17:35:39","price":11.58,"volume":10000}
{"time":"2009-05-12 17:35:39","price":11.58,"volume":6300}
{"time":"2009-05-12 17:35:39","price":11.58,"volume":15734}
{"time":"2009-05-12 17:35:39","price":11.58,"volume":1574}
{"time":"2009-05-12 17:35:39","price":11.58,"volume":1576}
{"time":"2009-05-12 17:35:39","price":11.58,"volume":3130}
{"time":"2009-05-12 17:35:39","price":11.58,"volume":4590}
{"time":"2009-05-12 17:35:41","price":11.585,"volume":2000}
{"time":"2009-05-12 17:35:41","price":11.585,"volume":200}
{"time":"2009-05-12 17:35:41","price":11.585,"volume":1000}
{"time":"2009-05-12 17:35:41","price":11.585,"volume":12200}
{"time":"2009-05-12 17:35:41","price":11.585,"volume":24600}
{"time":"2009-05-12 17:35:41","price":11.585,"volume":4586}
{"time":"2009-05-12 17:35:42","price":11.585,"volume":3096}
{"time":"2009-05-12 17:35:44","price":11.585,"volume":2318}
{"time":"2009-05-12 17:35:44","price":11.585,"volume":2000}
{"time":"2009-05-12 17:35:45","price":11.585,"volume":440}
{"time":"2009-05-12 17:35:50","price":11.585,"volume":11986}
{"time":"2009-05-12 17:35:51","price":11.585,"volume":3000}
{"time":"2009-05-12 17:35:51","price":11.585,"volume":3000}
{"time":"2009-05-12 17:35:52","price":11.585,"volume":4704}
{"time":"2009-05-12 17:35:54","price":11.585,"volume":2200}
{"time":"2009-05-12 17:36:02","price":11.585,"volume":720}
{"time":"2009-05-12 17:36:06","price":11.585,"volume":10000}
{"time":"2009-05-12 17:36:09","price":11.585,"volume":540}
{"time":"2009-05-12 17:36:13","price":11.585,"volume":800}
{"time":"2009-05-12 17:36:15","price":11.59,"volume":3000}
{"time":"2009-05-12 17:36:15","price":11.59,"volume":8584}
{"time":"2009-05-12 17:36:19","price":11.59,"volume":3152}
{"time":"2009-05-12 17:36:19","price":11.59,"volume":2000}
{"time":"2009-05-12 17:36:19","price":11.59,"volume":2600}
{"time":"2009-05-12 17:36:19","price":11.59,"volume":4000}
{"time":"2009-05-12 17:36:19","price":11.59,"volume":6000}
{"time":"2009-05-12 17:36:19","price":11.59,"volume":1500}
{"time":"2009-05-12 17:36:19","price":11.59,"volume":1800}
{"time":"2009-05-12 17:36:19","price":11.59,"volume":1292}
{"time":"2009-05-12 17:36:19","price":11.59,"volume":788}
{"time":"2009-05-12 17:36:19","price":11.59,"volume":2640}
{"time":"2009-05-12 17:36:19","price":11.59,"volume":4284}
{"time":"2009-05-12 17:36:19","price":11.59,"volume":4000}
{"time":"2009-05-12 17:36:20","price":11.59,"volume":2714}
{"time":"2009-05-12 17:36:20","price":11.59,"volume":4282}
{"time":"2009-05-12 17:36:29","price":11.595,"volume":3096}
{"time":"2009-05-12 17:36:30","price":11.59,"volume":1600}
{"time":"2009-05-12 17:36:30","price":11.59,"volume":1910}
{"time":"2009-05-12 17:36:31","price":11.595,"volume":15056}
{"time":"2009-05-12 17:36:31","price":11.595,"volume":8000}
{"time":"2009-05-12 17:36:31","price":11.595,"volume":20000}
{"time":"2009-05-12 17:36:31","price":11.595,"volume":2800}
{"time":"2009-05-12 17:36:31","price":11.595,"volume":2000}
{"time":"2009-05-12 17:36:31","price":11.595,"volume":1000}
{"time":"2009-05-12 17:36:31","price":11.595,"volume":5496}
{"time":"2009-05-12 17:36:31","price":11.595,"volume":3096}
{"time":"2009-05-12 17:36:31","price":11.595,"volume":3096}
{"time":"2009-05-12 17:36:31","price":11.595,"volume":3096}
{"time":"2009-05-12 17:36:32","price":11.595,"volume":4890}
{"time":"2009-05-12 17:36:33","price":11.595,"volume":326}
{"time":"2009-05-12 17:36:33","price":11.595,"volume":18200}
{"time":"2009-05-12 17:36:33","price":11.595,"volume":1800}
{"time":"2009-05-12 17:36:37","price":11.595,"volume":292}
{"time":"2009-05-12 17:36:37","price":11.595,"volume":5736}
{"time":"2009-05-12 17:36:37","price":11.595,"volume":1410}
{"time":"2009-05-12 17:36:37","price":11.595,"volume":2000}
{"time":"2009-05-12 17:36:39","price":11.595,"volume":1258}
{"time":"2009-05-12 17:36:39","price":11.595,"volume":1810}
{"time":"2009-05-12 17:36:41","price":11.595,"volume":7858}
{"time":"2009-05-12 17:36:41","price":11.595,"volume":8184}
{"time":"2009-05-12 17:36:41","price":11.595,"volume":890}
{"time":"2009-05-12 17:36:41","price":11.595,"volume":1914}
{"time":"2009-05-12 17:36:41","price":11.595,"volume":784}
{"time":"2009-05-12 17:36:44","price":11.595,"volume":7302}
{"time":"2009-05-12 17:36:44","price":11.595,"volume":2698}
{"time":"2009-05-12 17:36:49","price":11.59,"volume":890}
{"time":"2009-05-12 17:36:49","price":11.59,"volume":8426}
{"time":"2009-05-12 17:36:54","price":11.59,"volume":2720}
{"time":"2009-05-12 17:36:54","price":11.59,"volume":1574}
{"time":"2009-05-12 17:36:54","price":11.59,"volume":10000}
{"time":"2009-05-12 17:36:54","price":11.59,"volume":1110}
{"time":"2009-05-12 17:36:54","price":11.59,"volume":1000}
{"time":"2009-05-12 17:36:54","price":11.59,"volume":2000}
{"time":"2009-05-12 17:36:55","price":11.585,"volume":1848}
{"time":"2009-05-12 17:36:55","price":11.585,"volume":4000}
{"time":"2009-05-12 17:37:04","price":11.59,"volume":2000}
{"time":"2009-05-12 17:37:04","price":11.59,"volume":400}
{"time":"2009-05-12 17:37:04","price":11.59,"volume":1600}
{"time":"2009-05-12 17:37:04","price":11.59,"volume":800}
{"time":"2009-05-12 17:37:24","price":11.59,"volume":4342}
{"time":"2009-05-12 17:37:24","price":11.59,"volume":800}
{"time":"2009-05-12 17:37:24","price":11.59,"volume":900}
{"time":"2009-05-12 17:37:24","price":11.59,"volume":4000}
{"time":"2009-05-12 17:37:24","price":11.59,"volume":2800}
{"time":"2009-05-12 17:37:24","price":11.59,"volume":4176}
{"time":"2009-05-12 17:37:24","price":11.59,"volume":2000}
{"time":"2009-05-12 17:37:24","price":11.59,"volume":2000}
{"time":"2009-05-12 17:37:25","price":11.59,"volume":176}
{"time":"2009-05-12 17:37:25","price":11.59,"volume":4250}
{"time":"2009-05-12 17:37:26","price":11.595,"volume":7302}
{"time":"2009-05-12 17:37:26","price":11.595,"volume":2000}
{"time":"2009-05-12 17:37:26","price":11.595,"volume":4800}
{"time":"2009-05-12 17:37:26","price":11.595,"volume":1000}
{"time":"2009-05-12 17:37:32","price":11.595,"volume":7000}
{"time":"2009-05-12 17:37:32","price":11.595,"volume":3000}
{"time":"2009-05-12 17:37:44","price":11.595,"volume":5574}
{"time":"2009-05-12 17:37:46","price":11.595,"volume":2400}
{"time":"2009-05-12 17:37:46","price":11.595,"volume":2400}
{"time":"2009-05-12 17:37:53","price":11.59,"volume":70000}
{"time":"2009-05-12 17:37:56","price":11.59,"volume":616}
{"time":"2009-05-12 17:37:56","price":11.59,"volume":3400}
{"time":"2009-05-12 17:37:57","price":11.59,"volume":2338}
{"time":"2009-05-12 17:37:58","price":11.585,"volume":2000}
{"time":"2009-05-12 17:37:58","price":11.585,"volume":200}
{"time":"2009-05-12 17:38:09","price":11.585,"volume":3568}
{"time":"2009-05-12 17:38:11","price":11.585,"volume":6432}
{"time":"2009-05-12 17:38:16","price":11.585,"volume":2222}
{"time":"2009-05-12 17:38:26","price":11.585,"volume":2400}
{"time":"2009-05-12 17:38:26","price":11.585,"volume":9120}
{"time":"2009-05-12 17:38:26","price":11.585,"volume":6800}
{"time":"2009-05-12 17:38:26","price":11.585,"volume":2000}
{"time":"2009-05-12 17:38:26","price":11.585,"volume":9344}
{"time":"2009-05-12 17:38:28","price":11.585,"volume":270}
{"time":"2009-05-12 17:38:37","price":11.59,"volume":27662}
{"time":"2009-05-12 17:38:37","price":11.59,"volume":3000}
{"time":"2009-05-12 17:38:37","price":11.59,"volume":1926}
{"time":"2009-05-12 17:38:37","price":11.59,"volume":17412}
{"time":"2009-05-12 17:38:43","price":11.59,"volume":1718}
{"time":"2009-05-12 17:38:47","price":11.59,"volume":870}
{"time":"2009-05-12 17:38:47","price":11.59,"volume":7720}
{"time":"2009-05-12 17:38:47","price":11.59,"volume":1410}
{"time":"2009-05-12 17:38:47","price":11.59,"volume":190}
{"time":"2009-05-12 17:39:04","price":11.59,"volume":430}
{"time":"2009-05-12 17:39:13","price":11.59,"volume":2000}
{"time":"2009-05-12 17:39:48","price":11.59,"volume":400}
{"time":"2009-05-12 17:39:48","price":11.59,"volume":1424}
{"time":"2009-05-12 17:39:59","price":11.585,"volume":1100}
{"time":"2009-05-12 17:40:01","price":11.59,"volume":1376}
{"time":"2009-05-12 17:40:01","price":11.59,"volume":586}
{"time":"2009-05-12 17:40:01","price":11.59,"volume":8584}
{"time":"2009-05-12 17:40:05","price":11.59,"volume":830}
{"time":"2009-05-12 17:40:05","price":11.59,"volume":606}
{"time":"2009-05-12 17:40:05","price":11.59,"volume":164}
{"time":"2009-05-12 17:40:05","price":11.59,"volume":1630}
{"time":"2009-05-12 17:40:05","price":11.59,"volume":10826}
{"time":"2009-05-12 17:40:06","price":11.59,"volume":100}
{"time":"2009-05-12 17:40:08","price":11.59,"volume":740}
{"time":"2009-05-12 17:40:21","price":11.59,"volume":616}
{"time":"2009-05-12 17:40:21","price":11.59,"volume":2000}
{"time":"2009-05-12 17:40:21","price":11.59,"volume":1000}
{"time":"2009-05-12 17:40:21","price":11.59,"volume":4184}
{"time":"2009-05-12 17:40:21","price":11.595,"volume":4000}
{"time":"2009-05-12 17:40:21","price":11.595,"volume":7582}
{"time":"2009-05-12 17:40:21","price":11.595,"volume":2418}
{"time":"2009-05-12 17:40:21","price":11.595,"volume":582}
{"time":"2009-05-12 17:40:21","price":11.595,"volume":1000}
{"time":"2009-05-12 17:40:21","price":11.595,"volume":9418}
{"time":"2009-05-12 17:40:21","price":11.595,"volume":3118}
{"time":"2009-05-12 17:40:21","price":11.595,"volume":16882}
{"time":"2009-05-12 17:40:21","price":11.595,"volume":3972}
{"time":"2009-05-12 17:40:21","price":11.595,"volume":2640}
{"time":"2009-05-12 17:40:21","price":11.6,"volume":3000}
{"time":"2009-05-12 17:40:22","price":11.6,"volume":8656}
{"time":"2009-05-12 17:40:23","price":11.595,"volume":20854}
{"time":"2009-05-12 17:40:23","price":11.595,"volume":11924}
{"time":"2009-05-12 17:40:23","price":11.595,"volume":3118}
{"time":"2009-05-12 17:40:23","price":11.595,"volume":2000}
{"time":"2009-05-12 17:40:23","price":11.595,"volume":2104}
{"time":"2009-05-12 17:40:26","price":11.6,"volume":3232}
{"time":"2009-05-12 17:40:34","price":11.595,"volume":300}
{"time":"2009-05-12 17:40:34","price":11.595,"volume":1700}
{"time":"2009-05-12 17:40:44","price":11.59,"volume":5816}
{"time":"2009-05-12 17:40:44","price":11.59,"volume":2000}
{"time":"2009-05-12 17:40:44","price":11.59,"volume":1000}
{"time":"2009-05-12 17:40:44","price":11.59,"volume":200}
{"time":"2009-05-12 17:40:44","price":11.59,"volume":20688}
{"time":"2009-05-12 17:40:44","price":11.59,"volume":800}
{"time":"2009-05-12 17:40:44","price":11.59,"volume":924}
{"time":"2009-05-12 17:40:44","price":11.59,"volume":2930}
{"time":"2009-05-12 17:40:44","price":11.59,"volume":3230}
{"time":"2009-05-12 17:41:10","price":11.585,"volume":2110}
{"time":"2009-05-12 17:41:15","price":11.585,"volume":830}
{"time":"2009-05-12 17:41:28","price":11.585,"volume":1100}
{"time":"2009-05-12 17:41:28","price":11.585,"volume":116}
{"time":"2009-05-12 17:41:32","price":11.58,"volume":2000}
{"time":"2009-05-12 17:41:40","price":11.585,"volume":2884}
{"time":"2009-05-12 17:41:40","price":11.585,"volume":7720}
{"time":"2009-05-12 17:41:40","price":11.585,"volume":2000}
{"time":"2009-05-12 17:41:40","price":11.585,"volume":6524}
{"time":"2009-05-12 17:41:40","price":11.585,"volume":872}
{"time":"2009-05-12 17:42:19","price":11.585,"volume":70}
{"time":"2009-05-12 17:42:19","price":11.585,"volume":700}
{"time":"2009-05-12 17:42:19","price":11.585,"volume":196}
{"time":"2009-05-12 17:42:19","price":11.59,"volume":1230}
{"time":"2009-05-12 17:42:20","price":11.585,"volume":8400}
{"time":"2009-05-12 17:42:32","price":11.59,"volume":7182}
{"time":"2009-05-12 17:42:32","price":11.59,"volume":6000}
{"time":"2009-05-12 17:42:32","price":11.59,"volume":2344}
{"time":"2009-05-12 17:42:34","price":11.59,"volume":16928}
{"time":"2009-05-12 17:42:35","price":11.59,"volume":1198}
{"time":"2009-05-12 17:42:38","price":11.595,"volume":6092}
{"time":"2009-05-12 17:42:39","price":11.595,"volume":3908}
{"time":"2009-05-12 17:42:39","price":11.595,"volume":4756}
{"time":"2009-05-12 17:42:39","price":11.595,"volume":3798}
{"time":"2009-05-12 17:42:39","price":11.595,"volume":2416}
{"time":"2009-05-12 17:42:40","price":11.595,"volume":5718}
{"time":"2009-05-12 17:42:40","price":11.595,"volume":2844}
{"time":"2009-05-12 17:42:49","price":11.595,"volume":468}
{"time":"2009-05-12 17:42:50","price":11.595,"volume":3096}
{"time":"2009-05-12 17:42:51","price":11.595,"volume":280}
{"time":"2009-05-12 17:42:51","price":11.595,"volume":1796}
{"time":"2009-05-12 17:42:56","price":11.6,"volume":6106}
{"time":"2009-05-12 17:42:56","price":11.6,"volume":1000}
{"time":"2009-05-12 17:42:56","price":11.6,"volume":20}
{"time":"2009-05-12 17:42:56","price":11.6,"volume":248}
{"time":"2009-05-12 17:42:56","price":11.6,"volume":2002}
{"time":"2009-05-12 17:42:56","price":11.6,"volume":1000}
{"time":"2009-05-12 17:42:56","price":11.6,"volume":90}
{"time":"2009-05-12 17:42:56","price":11.6,"volume":400}
{"time":"2009-05-12 17:42:56","price":11.6,"volume":600}
{"time":"2009-05-12 17:42:56","price":11.6,"volume":2000}
{"time":"2009-05-12 17:42:56","price":11.6,"volume":1000}
{"time":"2009-05-12 17:42:56","price":11.6,"volume":400}
{"time":"2009-05-12 17:42:56","price":11.6,"volume":11482}
{"time":"2009-05-12 17:43:02","price":11.59,"volume":3770}
{"time":"2009-05-12 17:43:02","price":11.59,"volume":1514}
{"time":"2009-05-12 17:43:02","price":11.59,"volume":1600}
{"time":"2009-05-12 17:43:02","price":11.59,"volume":2280}
{"time":"2009-05-12 17:43:06","price":11.59,"volume":1094}
{"time":"2009-05-12 17:43:06","price":11.59,"volume":3090}
{"time":"2009-05-12 17:43:06","price":11.59,"volume":5816}
{"time":"2009-05-12 17:43:28","price":11.595,"volume":4500}
{"time":"2009-05-12 17:43:31","price":11.59,"volume":1796}
{"time":"2009-05-12 17:43:31","price":11.59,"volume":204}
{"time":"2009-05-12 17:43:42","price":11.59,"volume":1458}
{"time":"2009-05-12 17:43:42","price":11.59,"volume":2156}
{"time":"2009-05-12 17:44:01","price":11.59,"volume":7456}
{"time":"2009-05-12 17:44:03","price":11.585,"volume":6438}
{"time":"2009-05-12 17:44:03","price":11.585,"volume":10634}
{"time":"2009-05-12 17:44:03","price":11.585,"volume":410}
{"time":"2009-05-12 17:44:03","price":11.585,"volume":1448}
{"time":"2009-05-12 17:44:03","price":11.59,"volume":8000}
{"time":"2009-05-12 17:44:04","price":11.59,"volume":800}
{"time":"2009-05-12 17:44:04","price":11.59,"volume":400}
{"time":"2009-05-12 17:44:12","price":11.59,"volume":2358}
{"time":"2009-05-12 17:44:21","price":11.59,"volume":3128}
{"time":"2009-05-12 17:44:21","price":11.59,"volume":12000}
{"time":"2009-05-12 17:44:21","price":11.59,"volume":2000}
{"time":"2009-05-12 17:44:22","price":11.59,"volume":3952}
{"time":"2009-05-12 17:44:22","price":11.59,"volume":3550}
{"time":"2009-05-12 17:44:23","price":11.59,"volume":3348}
{"time":"2009-05-12 17:44:24","price":11.59,"volume":10000}
{"time":"2009-05-12 17:44:32","price":11.59,"volume":1800}
{"time":"2009-05-12 17:44:40","price":11.59,"volume":5592}
{"time":"2009-05-12 17:44:44","price":11.59,"volume":6192}
{"time":"2009-05-12 17:44:44","price":11.59,"volume":1400}
{"time":"2009-05-12 17:44:51","price":11.59,"volume":5606}
{"time":"2009-05-12 17:44:55","price":11.59,"volume":836}
{"time":"2009-05-12 17:45:04","price":11.59,"volume":1520}
{"time":"2009-05-12 17:45:05","price":11.59,"volume":1500}
{"time":"2009-05-12 17:45:05","price":11.59,"volume":1500}
{"time":"2009-05-12 17:45:07","price":11.59,"volume":1500}
{"time":"2009-05-12 17:45:20","price":11.59,"volume":3780}
{"time":"2009-05-12 17:45:20","price":11.59,"volume":400}
{"time":"2009-05-12 17:45:20","price":11.59,"volume":5220}
{"time":"2009-05-12 17:45:23","price":11.595,"volume":2222}
{"time":"2009-05-12 17:45:23","price":11.595,"volume":10000}
{"time":"2009-05-12 17:45:23","price":11.595,"volume":2178}
{"time":"2009-05-12 17:45:33","price":11.595,"volume":1822}
{"time":"2009-05-12 17:45:33","price":11.595,"volume":2000}
{"time":"2009-05-12 17:45:33","price":11.595,"volume":7720}
{"time":"2009-05-12 17:45:33","price":11.595,"volume":8458}
{"time":"2009-05-12 17:45:38","price":11.595,"volume":2000}
{"time":"2009-05-12 17:45:41","price":11.595,"volume":2368}
{"time":"2009-05-12 17:45:48","price":11.59,"volume":7980}
{"time":"2009-05-12 17:45:48","price":11.59,"volume":2000}
{"time":"2009-05-12 17:45:48","price":11.59,"volume":5004}
{"time":"2009-05-12 17:45:48","price":11.59,"volume":1000}
{"time":"2009-05-12 17:45:48","price":11.59,"volume":5374}
{"time":"2009-05-12 17:45:48","price":11.59,"volume":1060}
{"time":"2009-05-12 17:45:48","price":11.59,"volume":7582}
{"time":"2009-05-12 17:45:48","price":11.59,"volume":3298}
{"time":"2009-05-12 17:45:48","price":11.595,"volume":458}
{"time":"2009-05-12 17:45:51","price":11.59,"volume":5120}
{"time":"2009-05-12 17:45:51","price":11.59,"volume":2188}
{"time":"2009-05-12 17:45:51","price":11.59,"volume":894}
{"time":"2009-05-12 17:45:53","price":11.59,"volume":1776}
{"time":"2009-05-12 17:45:56","price":11.59,"volume":2000}
{"time":"2009-05-12 17:46:26","price":11.59,"volume":1600}
{"time":"2009-05-12 17:46:43","price":11.59,"volume":1686}
{"time":"2009-05-12 17:46:57","price":11.59,"volume":1688}
{"time":"2009-05-12 17:47:06","price":11.585,"volume":2000}
{"time":"2009-05-12 17:47:06","price":11.585,"volume":3324}
{"time":"2009-05-12 17:47:11","price":11.59,"volume":1686}
{"time":"2009-05-12 17:47:25","price":11.59,"volume":1686}
{"time":"2009-05-12 17:47:39","price":11.59,"volume":1686}
{"time":"2009-05-12 17:47:41","price":11.585,"volume":8784}
{"time":"2009-05-12 17:47:41","price":11.585,"volume":2122}
{"time":"2009-05-12 17:47:41","price":11.585,"volume":2600}
{"time":"2009-05-12 17:47:41","price":11.585,"volume":2000}
{"time":"2009-05-12 17:47:41","price":11.585,"volume":3924}
{"time":"2009-05-12 17:47:41","price":11.585,"volume":630}
{"time":"2009-05-12 17:47:41","price":11.585,"volume":2360}
{"time":"2009-05-12 17:47:41","price":11.585,"volume":1000}
{"time":"2009-05-12 17:47:41","price":11.585,"volume":1836}
{"time":"2009-05-12 17:47:42","price":11.585,"volume":2964}
{"time":"2009-05-12 17:47:53","price":11.59,"volume":1688}
{"time":"2009-05-12 17:47:53","price":11.585,"volume":2772}
{"time":"2009-05-12 17:47:53","price":11.585,"volume":7628}
{"time":"2009-05-12 17:48:05","price":11.585,"volume":7264}
{"time":"2009-05-12 17:48:05","price":11.585,"volume":15796}
{"time":"2009-05-12 17:48:07","price":11.59,"volume":1686}
{"time":"2009-05-12 17:48:21","price":11.59,"volume":1686}
{"time":"2009-05-12 17:48:30","price":11.59,"volume":100}
{"time":"2009-05-12 17:48:35","price":11.59,"volume":974}
{"time":"2009-05-12 17:48:35","price":11.59,"volume":712}
{"time":"2009-05-12 17:48:39","price":11.585,"volume":1400}
{"time":"2009-05-12 17:48:39","price":11.585,"volume":1390}
{"time":"2009-05-12 17:48:43","price":11.585,"volume":3000}
{"time":"2009-05-12 17:48:49","price":11.585,"volume":1400}
{"time":"2009-05-12 17:48:49","price":11.585,"volume":288}
{"time":"2009-05-12 17:49:03","price":11.585,"volume":1686}
{"time":"2009-05-12 17:49:09","price":11.585,"volume":1810}
{"time":"2009-05-12 17:49:09","price":11.585,"volume":2014}
{"time":"2009-05-12 17:49:09","price":11.585,"volume":3684}
{"time":"2009-05-12 17:49:09","price":11.585,"volume":8586}
{"time":"2009-05-12 17:49:15","price":11.585,"volume":600}
{"time":"2009-05-12 17:49:17","price":11.585,"volume":1686}
{"time":"2009-05-12 17:49:23","price":11.585,"volume":1138}
{"time":"2009-05-12 17:49:23","price":11.585,"volume":4074}
{"time":"2009-05-12 17:49:23","price":11.585,"volume":13274}
{"time":"2009-05-12 17:49:23","price":11.585,"volume":2000}
{"time":"2009-05-12 17:49:23","price":11.585,"volume":10000}
{"time":"2009-05-12 17:49:23","price":11.585,"volume":1000}
{"time":"2009-05-12 17:49:24","price":11.585,"volume":8514}
{"time":"2009-05-12 17:49:24","price":11.585,"volume":1686}
{"time":"2009-05-12 17:49:24","price":11.585,"volume":2314}
{"time":"2009-05-12 17:49:24","price":11.585,"volume":400}
{"time":"2009-05-12 17:49:24","price":11.585,"volume":342}
{"time":"2009-05-12 17:49:24","price":11.585,"volume":172}
{"time":"2009-05-12 17:49:24","price":11.585,"volume":3000}
{"time":"2009-05-12 17:49:24","price":11.585,"volume":400}
{"time":"2009-05-12 17:49:24","price":11.585,"volume":200}
{"time":"2009-05-12 17:49:24","price":11.585,"volume":800}
{"time":"2009-05-12 17:49:39","price":11.585,"volume":11038}
{"time":"2009-05-12 17:49:45","price":11.59,"volume":1686}
{"time":"2009-05-12 17:49:45","price":11.585,"volume":11334}
{"time":"2009-05-12 17:49:45","price":11.585,"volume":2000}
{"time":"2009-05-12 17:49:45","price":11.585,"volume":6350}
{"time":"2009-05-12 17:49:45","price":11.585,"volume":2000}
{"time":"2009-05-12 17:49:45","price":11.585,"volume":1000}
{"time":"2009-05-12 17:49:45","price":11.585,"volume":4502}
{"time":"2009-05-12 17:49:45","price":11.585,"volume":2312}
{"time":"2009-05-12 17:49:45","price":11.585,"volume":502}
{"time":"2009-05-12 17:49:45","price":11.59,"volume":502}
{"time":"2009-05-12 17:49:47","price":11.59,"volume":2214}
{"time":"2009-05-12 17:49:47","price":11.59,"volume":2000}
{"time":"2009-05-12 17:49:47","price":11.59,"volume":6000}
{"time":"2009-05-12 17:49:47","price":11.59,"volume":2616}
{"time":"2009-05-12 17:49:47","price":11.59,"volume":11200}
{"time":"2009-05-12 17:49:47","price":11.59,"volume":1986}
{"time":"2009-05-12 17:49:47","price":11.59,"volume":4000}
{"time":"2009-05-12 17:49:48","price":11.59,"volume":676}
{"time":"2009-05-12 17:49:48","price":11.59,"volume":1324}
{"time":"2009-05-12 17:49:50","price":11.59,"volume":3206}
{"time":"2009-05-12 17:49:50","price":11.59,"volume":1540}
{"time":"2009-05-12 17:49:50","price":11.59,"volume":1688}
{"time":"2009-05-12 17:49:53","price":11.59,"volume":2000}
{"time":"2009-05-12 17:50:00","price":11.585,"volume":200}
{"time":"2009-05-12 17:50:02","price":11.585,"volume":4220}
{"time":"2009-05-12 17:50:02","price":11.585,"volume":1600}
{"time":"2009-05-12 17:50:02","price":11.585,"volume":308}
{"time":"2009-05-12 17:50:02","price":11.585,"volume":5160}
{"time":"2009-05-12 17:50:03","price":11.585,"volume":968}
{"time":"2009-05-12 17:50:03","price":11.585,"volume":718}
{"time":"2009-05-12 17:50:27","price":11.585,"volume":1686}
{"time":"2009-05-12 17:50:27","price":11.585,"volume":1600}
{"time":"2009-05-12 17:50:29","price":11.585,"volume":86}
{"time":"2009-05-12 17:50:36","price":11.59,"volume":300}
{"time":"2009-05-12 17:50:41","price":11.59,"volume":1686}
{"time":"2009-05-12 17:50:43","price":11.585,"volume":400}
{"time":"2009-05-12 17:50:44","price":11.585,"volume":1000}
{"time":"2009-05-12 17:50:45","price":11.585,"volume":6194}
{"time":"2009-05-12 17:50:45","price":11.585,"volume":2736}
{"time":"2009-05-12 17:50:45","price":11.585,"volume":2230}
{"time":"2009-05-12 17:50:46","price":11.585,"volume":904}
{"time":"2009-05-12 17:50:47","price":11.58,"volume":16250}
{"time":"2009-05-12 17:50:47","price":11.58,"volume":1000}
{"time":"2009-05-12 17:50:47","price":11.58,"volume":1000}
{"time":"2009-05-12 17:50:47","price":11.58,"volume":1750}
{"time":"2009-05-12 17:50:48","price":11.585,"volume":272}
{"time":"2009-05-12 17:50:55","price":11.585,"volume":1688}
{"time":"2009-05-12 17:50:56","price":11.585,"volume":500}
{"time":"2009-05-12 17:51:00","price":11.585,"volume":2000}
{"time":"2009-05-12 17:51:00","price":11.585,"volume":2800}
{"time":"2009-05-12 17:51:00","price":11.585,"volume":1600}
{"time":"2009-05-12 17:51:02","price":11.585,"volume":7376}
{"time":"2009-05-12 17:51:02","price":11.585,"volume":624}
{"time":"2009-05-12 17:51:04","price":11.585,"volume":5800}
{"time":"2009-05-12 17:51:06","price":11.585,"volume":2222}
{"time":"2009-05-12 17:51:08","price":11.585,"volume":600}
{"time":"2009-05-12 17:51:08","price":11.585,"volume":3354}
{"time":"2009-05-12 17:51:09","price":11.59,"volume":1686}
{"time":"2009-05-12 17:51:10","price":11.585,"volume":10000}
{"time":"2009-05-12 17:51:10","price":11.585,"volume":7024}
{"time":"2009-05-12 17:51:12","price":11.59,"volume":800}
{"time":"2009-05-12 17:51:12","price":11.585,"volume":2976}
{"time":"2009-05-12 17:51:12","price":11.585,"volume":924}
{"time":"2009-05-12 17:51:12","price":11.585,"volume":3000}
{"time":"2009-05-12 17:51:12","price":11.585,"volume":3000}
{"time":"2009-05-12 17:51:12","price":11.585,"volume":10000}
{"time":"2009-05-12 17:51:12","price":11.585,"volume":1498}
{"time":"2009-05-12 17:51:13","price":11.585,"volume":6194}
{"time":"2009-05-12 17:51:13","price":11.585,"volume":2408}
{"time":"2009-05-12 17:51:14","price":11.585,"volume":20000}
{"time":"2009-05-12 17:51:14","price":11.585,"volume":616}
{"time":"2009-05-12 17:51:14","price":11.585,"volume":2000}
{"time":"2009-05-12 17:51:14","price":11.585,"volume":1686}
{"time":"2009-05-12 17:51:14","price":11.585,"volume":3000}
{"time":"2009-05-12 17:51:14","price":11.585,"volume":2698}
{"time":"2009-05-12 17:51:16","price":11.59,"volume":1200}
{"time":"2009-05-12 17:51:16","price":11.59,"volume":3300}
{"time":"2009-05-12 17:51:19","price":11.59,"volume":400}
{"time":"2009-05-12 17:51:21","price":11.585,"volume":1200}
{"time":"2009-05-12 17:51:21","price":11.585,"volume":10000}
{"time":"2009-05-12 17:51:21","price":11.585,"volume":10000}
{"time":"2009-05-12 17:51:21","price":11.585,"volume":2000}
{"time":"2009-05-12 17:51:21","price":11.585,"volume":2000}
{"time":"2009-05-12 17:51:21","price":11.585,"volume":800}
{"time":"2009-05-12 17:51:27","price":11.585,"volume":8514}
{"time":"2009-05-12 17:51:30","price":11.58,"volume":250}
{"time":"2009-05-12 17:51:30","price":11.58,"volume":2070}
{"time":"2009-05-12 17:51:30","price":11.58,"volume":8574}
{"time":"2009-05-12 17:51:32","price":11.585,"volume":1000}
{"time":"2009-05-12 17:51:34","price":11.585,"volume":1000}
{"time":"2009-05-12 17:51:34","price":11.585,"volume":7732}
{"time":"2009-05-12 17:51:34","price":11.585,"volume":2194}
{"time":"2009-05-12 17:51:35","price":11.585,"volume":100}
{"time":"2009-05-12 17:51:36","price":11.585,"volume":6194}
{"time":"2009-05-12 17:51:36","price":11.585,"volume":3400}
{"time":"2009-05-12 17:51:36","price":11.585,"volume":1674}
{"time":"2009-05-12 17:51:40","price":11.59,"volume":1000}
{"time":"2009-05-12 17:51:40","price":11.59,"volume":11600}
{"time":"2009-05-12 17:51:41","price":11.59,"volume":4000}
{"time":"2009-05-12 17:51:51","price":11.59,"volume":1700}
{"time":"2009-05-12 17:51:59","price":11.585,"volume":500}
{"time":"2009-05-12 17:51:59","price":11.585,"volume":500}
{"time":"2009-05-12 17:51:59","price":11.585,"volume":1600}
{"time":"2009-05-12 17:51:59","price":11.585,"volume":1862}
{"time":"2009-05-12 17:51:59","price":11.585,"volume":168}
{"time":"2009-05-12 17:52:02","price":11.585,"volume":5370}
{"time":"2009-05-12 17:52:02","price":11.585,"volume":1000}
{"time":"2009-05-12 17:52:02","price":11.585,"volume":4630}
{"time":"2009-05-12 17:52:05","price":11.585,"volume":1686}
{"time":"2009-05-12 17:52:05","price":11.585,"volume":3684}
{"time":"2009-05-12 17:52:08","price":11.59,"volume":1500}
{"time":"2009-05-12 17:52:19","price":11.59,"volume":1686}
{"time":"2009-05-12 17:52:20","price":11.585,"volume":308}
{"time":"2009-05-12 17:52:20","price":11.585,"volume":500}
{"time":"2009-05-12 17:52:20","price":11.585,"volume":500}
{"time":"2009-05-12 17:52:29","price":11.58,"volume":38}
{"time":"2009-05-12 17:52:33","price":11.585,"volume":1686}
{"time":"2009-05-12 17:52:37","price":11.58,"volume":80}
{"time":"2009-05-12 17:52:44","price":11.58,"volume":22}
{"time":"2009-05-12 17:52:46","price":11.585,"volume":2714}
{"time":"2009-05-12 17:52:46","price":11.585,"volume":1600}
{"time":"2009-05-12 17:52:46","price":11.585,"volume":21086}
{"time":"2009-05-12 17:52:47","price":11.585,"volume":1688}
{"time":"2009-05-12 17:52:48","price":11.585,"volume":1900}
{"time":"2009-05-12 17:52:53","price":11.585,"volume":836}
{"time":"2009-05-12 17:52:55","price":11.585,"volume":6200}
{"time":"2009-05-12 17:52:55","price":11.585,"volume":1300}
{"time":"2009-05-12 17:52:55","price":11.585,"volume":1000}
{"time":"2009-05-12 17:52:56","price":11.585,"volume":800}
{"time":"2009-05-12 17:52:56","price":11.585,"volume":800}
{"time":"2009-05-12 17:52:56","price":11.585,"volume":400}
{"time":"2009-05-12 17:52:56","price":11.585,"volume":800}
{"time":"2009-05-12 17:52:58","price":11.585,"volume":6194}
{"time":"2009-05-12 17:53:00","price":11.59,"volume":6000}
{"time":"2009-05-12 17:53:00","price":11.59,"volume":16500}
{"time":"2009-05-12 17:53:00","price":11.59,"volume":962}
{"time":"2009-05-12 17:53:00","price":11.59,"volume":6116}
{"time":"2009-05-12 17:53:01","price":11.59,"volume":1686}
{"time":"2009-05-12 17:53:02","price":11.59,"volume":12198}
{"time":"2009-05-12 17:53:02","price":11.59,"volume":8800}
{"time":"2009-05-12 17:53:02","price":11.59,"volume":2000}
{"time":"2009-05-12 17:53:02","price":11.59,"volume":2000}
{"time":"2009-05-12 17:53:02","price":11.59,"volume":6000}
{"time":"2009-05-12 17:53:02","price":11.59,"volume":2000}
{"time":"2009-05-12 17:53:03","price":11.59,"volume":1198}
{"time":"2009-05-12 17:53:04","price":11.59,"volume":1700}
{"time":"2009-05-12 17:53:08","price":11.59,"volume":500}
{"time":"2009-05-12 17:53:12","price":11.59,"volume":100}
{"time":"2009-05-12 17:53:15","price":11.59,"volume":1686}
{"time":"2009-05-12 17:53:16","price":11.59,"volume":200}
{"time":"2009-05-12 17:53:20","price":11.59,"volume":2600}
{"time":"2009-05-12 17:53:24","price":11.59,"volume":800}
{"time":"2009-05-12 17:53:28","price":11.59,"volume":10200}
{"time":"2009-05-12 17:53:29","price":11.59,"volume":1686}
{"time":"2009-05-12 17:53:39","price":11.585,"volume":924}
{"time":"2009-05-12 17:53:39","price":11.585,"volume":430}
{"time":"2009-05-12 17:53:43","price":11.59,"volume":1686}
{"time":"2009-05-12 17:53:52","price":11.585,"volume":2052}
{"time":"2009-05-12 17:53:52","price":11.585,"volume":700}
{"time":"2009-05-12 17:53:52","price":11.585,"volume":700}
{"time":"2009-05-12 17:53:52","price":11.585,"volume":11510}
{"time":"2009-05-12 17:53:54","price":11.585,"volume":6658}
{"time":"2009-05-12 17:53:54","price":11.585,"volume":4286}
{"time":"2009-05-12 17:53:54","price":11.585,"volume":1688}
{"time":"2009-05-12 17:53:56","price":11.59,"volume":5500}
{"time":"2009-05-12 17:54:00","price":11.59,"volume":2144}
{"time":"2009-05-12 17:54:00","price":11.59,"volume":856}
{"time":"2009-05-12 17:54:07","price":11.59,"volume":1900}
{"time":"2009-05-12 17:54:11","price":11.59,"volume":1686}
{"time":"2009-05-12 17:54:12","price":11.59,"volume":4192}
{"time":"2009-05-12 17:54:25","price":11.59,"volume":1686}
{"time":"2009-05-12 17:54:28","price":11.585,"volume":1600}
{"time":"2009-05-12 17:54:28","price":11.585,"volume":800}
{"time":"2009-05-12 17:54:28","price":11.585,"volume":2800}
{"time":"2009-05-12 17:54:32","price":11.59,"volume":2052}
{"time":"2009-05-12 17:54:32","price":11.59,"volume":1948}
{"time":"2009-05-12 17:54:35","price":11.585,"volume":200}
{"time":"2009-05-12 17:54:36","price":11.585,"volume":1800}
{"time":"2009-05-12 17:54:36","price":11.585,"volume":2178}
{"time":"2009-05-12 17:54:36","price":11.585,"volume":2822}
{"time":"2009-05-12 17:54:36","price":11.585,"volume":232}
{"time":"2009-05-12 17:54:39","price":11.59,"volume":1686}
{"time":"2009-05-12 17:54:48","price":11.585,"volume":1848}
{"time":"2009-05-12 17:54:48","price":11.585,"volume":400}
{"time":"2009-05-12 17:54:48","price":11.585,"volume":1688}
{"time":"2009-05-12 17:54:48","price":11.585,"volume":4064}
{"time":"2009-05-12 17:55:00","price":11.59,"volume":52}
{"time":"2009-05-12 17:55:00","price":11.59,"volume":1000}
{"time":"2009-05-12 17:55:00","price":11.59,"volume":2662}
{"time":"2009-05-12 17:55:00","price":11.59,"volume":1000}
{"time":"2009-05-12 17:55:00","price":11.59,"volume":16682}
{"time":"2009-05-12 17:55:03","price":11.59,"volume":23318}
{"time":"2009-05-12 17:55:03","price":11.59,"volume":2286}
{"time":"2009-05-12 17:55:03","price":11.59,"volume":400}
{"time":"2009-05-12 17:55:05","price":11.595,"volume":900}
{"time":"2009-05-12 17:55:07","price":11.595,"volume":1686}
{"time":"2009-05-12 17:55:08","price":11.59,"volume":1120}
{"time":"2009-05-12 17:55:08","price":11.59,"volume":8880}
{"time":"2009-05-12 17:55:08","price":11.595,"volume":2000}
{"time":"2009-05-12 17:55:09","price":11.595,"volume":1348}
{"time":"2009-05-12 17:55:09","price":11.595,"volume":2000}
{"time":"2009-05-12 17:55:09","price":11.595,"volume":1000}
{"time":"2009-05-12 17:55:09","price":11.595,"volume":7652}
{"time":"2009-05-12 17:55:16","price":11.59,"volume":2340}
{"time":"2009-05-12 17:55:16","price":11.59,"volume":460}
{"time":"2009-05-12 17:55:16","price":11.59,"volume":1226}
{"time":"2009-05-12 17:55:16","price":11.59,"volume":500}
{"time":"2009-05-12 17:55:16","price":11.59,"volume":10000}
{"time":"2009-05-12 17:55:16","price":11.585,"volume":3074}
{"time":"2009-05-12 17:55:16","price":11.585,"volume":9200}
{"time":"2009-05-12 17:55:16","price":11.585,"volume":7726}
{"time":"2009-05-12 17:55:16","price":11.585,"volume":674}
{"time":"2009-05-12 17:55:16","price":11.59,"volume":3990}
{"time":"2009-05-12 17:55:18","price":11.59,"volume":1010}
{"time":"2009-05-12 17:55:20","price":11.59,"volume":3800}
{"time":"2009-05-12 17:55:21","price":11.59,"volume":2138}
{"time":"2009-05-12 17:55:22","price":11.585,"volume":1106}
{"time":"2009-05-12 17:55:23","price":11.585,"volume":8894}
{"time":"2009-05-12 17:55:23","price":11.585,"volume":10000}
{"time":"2009-05-12 17:55:26","price":11.585,"volume":422}
{"time":"2009-05-12 17:55:26","price":11.585,"volume":94}
{"time":"2009-05-12 17:55:26","price":11.59,"volume":2700}
{"time":"2009-05-12 17:55:29","price":11.59,"volume":1362}
{"time":"2009-05-12 17:55:29","price":11.59,"volume":972}
{"time":"2009-05-12 17:55:29","price":11.59,"volume":3000}
{"time":"2009-05-12 17:55:29","price":11.585,"volume":20}
{"time":"2009-05-12 17:55:34","price":11.59,"volume":400}
{"time":"2009-05-12 17:55:34","price":11.59,"volume":1686}
{"time":"2009-05-12 17:55:39","price":11.59,"volume":11966}
{"time":"2009-05-12 17:55:41","price":11.59,"volume":10000}
{"time":"2009-05-12 17:55:41","price":11.59,"volume":1688}
{"time":"2009-05-12 17:55:47","price":11.585,"volume":6000}
{"time":"2009-05-12 17:55:50","price":11.59,"volume":38}
{"time":"2009-05-12 17:56:00","price":11.585,"volume":4000}
{"time":"2009-05-12 17:56:00","price":11.585,"volume":1686}
{"time":"2009-05-12 17:56:17","price":11.59,"volume":1686}
{"time":"2009-05-12 17:56:31","price":11.59,"volume":1686}
{"time":"2009-05-12 17:56:37","price":11.585,"volume":2188}
{"time":"2009-05-12 17:56:37","price":11.585,"volume":6012}
{"time":"2009-05-12 17:56:38","price":11.585,"volume":3988}
{"time":"2009-05-12 17:56:38","price":11.585,"volume":7950}
{"time":"2009-05-12 17:56:38","price":11.585,"volume":3592}
{"time":"2009-05-12 17:56:38","price":11.585,"volume":768}
{"time":"2009-05-12 17:56:38","price":11.585,"volume":512}
{"time":"2009-05-12 17:56:38","price":11.585,"volume":1080}
{"time":"2009-05-12 17:56:43","price":11.585,"volume":1104}
{"time":"2009-05-12 17:56:46","price":11.585,"volume":5000}
{"time":"2009-05-12 17:56:59","price":11.585,"volume":2000}
{"time":"2009-05-12 17:56:59","price":11.59,"volume":2094}
{"time":"2009-05-12 17:57:03","price":11.59,"volume":5296}
{"time":"2009-05-12 17:57:03","price":11.59,"volume":2704}
{"time":"2009-05-12 17:57:13","price":11.59,"volume":1686}
{"time":"2009-05-12 17:57:15","price":11.585,"volume":6408}
{"time":"2009-05-12 17:57:15","price":11.585,"volume":10000}
{"time":"2009-05-12 17:57:15","price":11.585,"volume":3592}
{"time":"2009-05-12 17:57:17","price":11.59,"volume":1966}
{"time":"2009-05-12 17:57:17","price":11.59,"volume":2034}
{"time":"2009-05-12 17:57:27","price":11.59,"volume":1686}
{"time":"2009-05-12 17:57:37","price":11.585,"volume":1000}
{"time":"2009-05-12 17:57:41","price":11.59,"volume":1686}
{"time":"2009-05-12 17:57:43","price":11.585,"volume":690}
{"time":"2009-05-12 17:57:47","price":11.59,"volume":10204}
{"time":"2009-05-12 17:57:47","price":11.59,"volume":2000}
{"time":"2009-05-12 17:57:47","price":11.59,"volume":1000}
{"time":"2009-05-12 17:57:47","price":11.59,"volume":9416}
{"time":"2009-05-12 17:57:55","price":11.59,"volume":1688}
{"time":"2009-05-12 17:58:02","price":11.585,"volume":158}
{"time":"2009-05-12 17:58:02","price":11.585,"volume":5560}
{"time":"2009-05-12 17:58:04","price":11.585,"volume":4440}
{"time":"2009-05-12 17:58:04","price":11.585,"volume":10000}
{"time":"2009-05-12 17:58:04","price":11.585,"volume":2000}
{"time":"2009-05-12 17:58:04","price":11.585,"volume":1686}
{"time":"2009-05-12 17:58:04","price":11.585,"volume":88}
{"time":"2009-05-12 17:58:04","price":11.585,"volume":1786}
{"time":"2009-05-12 17:58:05","price":11.585,"volume":1106}
{"time":"2009-05-12 17:58:18","price":11.59,"volume":1000}
{"time":"2009-05-12 17:58:23","price":11.59,"volume":1686}
{"time":"2009-05-12 17:58:28","price":11.59,"volume":2210}
{"time":"2009-05-12 17:58:28","price":11.59,"volume":2400}
{"time":"2009-05-12 17:58:28","price":11.59,"volume":3892}
{"time":"2009-05-12 17:58:28","price":11.59,"volume":2000}
{"time":"2009-05-12 17:58:28","price":11.59,"volume":1000}
{"time":"2009-05-12 17:58:28","price":11.59,"volume":1000}
{"time":"2009-05-12 17:58:28","price":11.59,"volume":8200}
{"time":"2009-05-12 17:58:28","price":11.59,"volume":30000}
{"time":"2009-05-12 17:58:28","price":11.59,"volume":2000}
{"time":"2009-05-12 17:58:37","price":11.595,"volume":1686}
{"time":"2009-05-12 17:58:42","price":11.59,"volume":620}
{"time":"2009-05-12 17:58:42","price":11.59,"volume":1202}
{"time":"2009-05-12 17:58:42","price":11.585,"volume":2962}
{"time":"2009-05-12 17:58:51","price":11.595,"volume":1688}
{"time":"2009-05-12 17:59:00","price":11.59,"volume":636}
{"time":"2009-05-12 17:59:00","price":11.59,"volume":1944}
{"time":"2009-05-12 17:59:00","price":11.59,"volume":1686}
{"time":"2009-05-12 17:59:00","price":11.59,"volume":364}
{"time":"2009-05-12 17:59:19","price":11.59,"volume":1686}
{"time":"2009-05-12 17:59:27","price":11.59,"volume":2}
{"time":"2009-05-12 17:59:28","price":11.585,"volume":1106}
{"time":"2009-05-12 17:59:34","price":11.585,"volume":616}
{"time":"2009-05-12 17:59:34","price":11.585,"volume":2114}
{"time":"2009-05-12 17:59:47","price":11.585,"volume":2268}
{"time":"2009-05-12 17:59:52","price":11.585,"volume":626}
{"time":"2009-05-12 17:59:53","price":11.585,"volume":1854}
{"time":"2009-05-12 17:59:53","price":11.585,"volume":3572}
{"time":"2009-05-12 18:00:00","price":11.59,"volume":1324}
{"time":"2009-05-12 18:00:01","price":11.59,"volume":1686}
{"time":"2009-05-12 18:00:05","price":11.585,"volume":800}
{"time":"2009-05-12 18:00:07","price":11.585,"volume":2160}
{"time":"2009-05-12 18:00:07","price":11.585,"volume":1686}
{"time":"2009-05-12 18:00:07","price":11.585,"volume":3000}
{"time":"2009-05-12 18:00:07","price":11.585,"volume":2554}
{"time":"2009-05-12 18:00:17","price":11.585,"volume":1266}
{"time":"2009-05-12 18:00:18","price":11.585,"volume":4000}
{"time":"2009-05-12 18:00:18","price":11.585,"volume":4022}
{"time":"2009-05-12 18:00:19","price":11.585,"volume":1978}
{"time":"2009-05-12 18:00:19","price":11.585,"volume":84}
{"time":"2009-05-12 18:00:19","price":11.585,"volume":1232}
{"time":"2009-05-12 18:00:19","price":11.585,"volume":600}
{"time":"2009-05-12 18:00:19","price":11.585,"volume":3400}
{"time":"2009-05-12 18:00:29","price":11.585,"volume":1686}
{"time":"2009-05-12 18:00:29","price":11.585,"volume":8962}
{"time":"2009-05-12 18:00:29","price":11.585,"volume":19378}
{"time":"2009-05-12 18:00:37","price":11.585,"volume":1600}
{"time":"2009-05-12 18:00:37","price":11.585,"volume":1576}
{"time":"2009-05-12 18:00:39","price":11.585,"volume":6224}
{"time":"2009-05-12 18:00:43","price":11.59,"volume":1686}
{"time":"2009-05-12 18:00:49","price":11.58,"volume":1104}
{"time":"2009-05-12 18:01:08","price":11.585,"volume":10000}
{"time":"2009-05-12 18:01:08","price":11.585,"volume":5200}
{"time":"2009-05-12 18:01:09","price":11.59,"volume":54}
{"time":"2009-05-12 18:01:11","price":11.59,"volume":2270}
{"time":"2009-05-12 18:01:18","price":11.585,"volume":312}
{"time":"2009-05-12 18:01:18","price":11.58,"volume":88}
{"time":"2009-05-12 18:01:25","price":11.59,"volume":1686}
{"time":"2009-05-12 18:01:31","price":11.585,"volume":828}
{"time":"2009-05-12 18:01:31","price":11.585,"volume":140}
{"time":"2009-05-12 18:01:31","price":11.585,"volume":6190}
{"time":"2009-05-12 18:01:39","price":11.585,"volume":3096}
{"time":"2009-05-12 18:01:39","price":11.585,"volume":2000}
{"time":"2009-05-12 18:01:39","price":11.585,"volume":1686}
{"time":"2009-05-12 18:01:53","price":11.585,"volume":1688}
{"time":"2009-05-12 18:01:55","price":11.585,"volume":372}
{"time":"2009-05-12 18:01:55","price":11.585,"volume":10000}
{"time":"2009-05-12 18:01:55","price":11.585,"volume":13548}
{"time":"2009-05-12 18:01:55","price":11.585,"volume":2000}
{"time":"2009-05-12 18:01:55","price":11.585,"volume":1000}
{"time":"2009-05-12 18:02:01","price":11.585,"volume":200}
{"time":"2009-05-12 18:02:02","price":11.59,"volume":1000}
{"time":"2009-05-12 18:02:02","price":11.59,"volume":5200}
{"time":"2009-05-12 18:02:03","price":11.585,"volume":924}
{"time":"2009-05-12 18:02:03","price":11.585,"volume":1476}
{"time":"2009-05-12 18:02:06","price":11.585,"volume":2202}
{"time":"2009-05-12 18:02:09","price":11.585,"volume":2}
{"time":"2009-05-12 18:02:09","price":11.585,"volume":1104}
{"time":"2009-05-12 18:02:21","price":11.59,"volume":1896}
{"time":"2009-05-12 18:02:35","price":11.59,"volume":1686}
{"time":"2009-05-12 18:02:36","price":11.58,"volume":438}
{"time":"2009-05-12 18:02:38","price":11.58,"volume":9600}
{"time":"2009-05-12 18:02:49","price":11.585,"volume":1688}
{"time":"2009-05-12 18:02:52","price":11.58,"volume":4000}
{"time":"2009-05-12 18:03:03","price":11.585,"volume":912}
{"time":"2009-05-12 18:03:03","price":11.585,"volume":774}
{"time":"2009-05-12 18:03:04","price":11.585,"volume":8978}
{"time":"2009-05-12 18:03:04","price":11.585,"volume":1734}
{"time":"2009-05-12 18:03:17","price":11.585,"volume":1686}
{"time":"2009-05-12 18:03:25","price":11.585,"volume":3000}
{"time":"2009-05-12 18:03:25","price":11.585,"volume":5314}
{"time":"2009-05-12 18:03:25","price":11.585,"volume":2818}
{"time":"2009-05-12 18:03:25","price":11.585,"volume":1106}
{"time":"2009-05-12 18:03:27","price":11.59,"volume":8620}
{"time":"2009-05-12 18:03:27","price":11.59,"volume":10000}
{"time":"2009-05-12 18:03:27","price":11.59,"volume":1040}
{"time":"2009-05-12 18:03:29","price":11.59,"volume":9264}
{"time":"2009-05-12 18:03:31","price":11.59,"volume":1686}
{"time":"2009-05-12 18:03:45","price":11.59,"volume":1688}
{"time":"2009-05-12 18:03:59","price":11.59,"volume":1686}
{"time":"2009-05-12 18:04:05","price":11.585,"volume":1000}
{"time":"2009-05-12 18:04:09","price":11.585,"volume":1000}
{"time":"2009-05-12 18:04:09","price":11.585,"volume":3774}
{"time":"2009-05-12 18:04:09","price":11.585,"volume":1398}
{"time":"2009-05-12 18:04:09","price":11.585,"volume":1686}
{"time":"2009-05-12 18:04:09","price":11.585,"volume":1000}
{"time":"2009-05-12 18:04:09","price":11.585,"volume":11000}
{"time":"2009-05-12 18:04:09","price":11.585,"volume":1684}
{"time":"2009-05-12 18:04:11","price":11.585,"volume":9010}
{"time":"2009-05-12 18:04:11","price":11.585,"volume":9842}
{"time":"2009-05-12 18:04:14","price":11.585,"volume":3096}
{"time":"2009-05-12 18:04:14","price":11.585,"volume":3096}
{"time":"2009-05-12 18:04:14","price":11.585,"volume":1608}
{"time":"2009-05-12 18:04:14","price":11.585,"volume":1488}
{"time":"2009-05-12 18:04:14","price":11.585,"volume":1926}
{"time":"2009-05-12 18:04:27","price":11.59,"volume":1686}
{"time":"2009-05-12 18:04:27","price":11.585,"volume":2464}
{"time":"2009-05-12 18:04:31","price":11.58,"volume":422}
{"time":"2009-05-12 18:04:41","price":11.585,"volume":1686}
{"time":"2009-05-12 18:04:45","price":11.585,"volume":800}
{"time":"2009-05-12 18:04:47","price":11.585,"volume":400}
{"time":"2009-05-12 18:04:51","price":11.585,"volume":2}
{"time":"2009-05-12 18:04:52","price":11.58,"volume":1104}
{"time":"2009-05-12 18:04:52","price":11.585,"volume":2000}
{"time":"2009-05-12 18:05:05","price":11.585,"volume":200}
{"time":"2009-05-12 18:05:09","price":11.585,"volume":2270}
{"time":"2009-05-12 18:05:16","price":11.58,"volume":1200}
{"time":"2009-05-12 18:05:23","price":11.585,"volume":1686}
{"time":"2009-05-12 18:05:28","price":11.58,"volume":3058}
{"time":"2009-05-12 18:05:29","price":11.58,"volume":2116}
{"time":"2009-05-12 18:05:29","price":11.58,"volume":4280}
{"time":"2009-05-12 18:05:29","price":11.58,"volume":7928}
{"time":"2009-05-12 18:05:29","price":11.58,"volume":40000}
{"time":"2009-05-12 18:05:29","price":11.58,"volume":300}
{"time":"2009-05-12 18:05:29","price":11.58,"volume":1768}
{"time":"2009-05-12 18:05:29","price":11.58,"volume":140}
{"time":"2009-05-12 18:05:29","price":11.58,"volume":160}
{"time":"2009-05-12 18:05:29","price":11.58,"volume":400}
{"time":"2009-05-12 18:05:29","price":11.58,"volume":5816}
{"time":"2009-05-12 18:05:29","price":11.58,"volume":1686}
{"time":"2009-05-12 18:05:29","price":11.58,"volume":10940}
{"time":"2009-05-12 18:05:29","price":11.58,"volume":3066}
{"time":"2009-05-12 18:05:35","price":11.575,"volume":9232}
{"time":"2009-05-12 18:05:35","price":11.575,"volume":738}
{"time":"2009-05-12 18:05:35","price":11.575,"volume":2096}
{"time":"2009-05-12 18:05:35","price":11.575,"volume":2560}
{"time":"2009-05-12 18:05:35","price":11.575,"volume":17440}
{"time":"2009-05-12 18:05:35","price":11.575,"volume":2486}
{"time":"2009-05-12 18:05:45","price":11.575,"volume":20000}
{"time":"2009-05-12 18:05:48","price":11.575,"volume":6780}
{"time":"2009-05-12 18:05:48","price":11.575,"volume":2076}
{"time":"2009-05-12 18:05:48","price":11.575,"volume":3524}
{"time":"2009-05-12 18:05:51","price":11.575,"volume":1688}
{"time":"2009-05-12 18:05:55","price":11.575,"volume":2000}
{"time":"2009-05-12 18:05:55","price":11.575,"volume":30}
{"time":"2009-05-12 18:06:04","price":11.575,"volume":1000}
{"time":"2009-05-12 18:06:04","price":11.575,"volume":686}
{"time":"2009-05-12 18:06:07","price":11.575,"volume":84}
{"time":"2009-05-12 18:06:13","price":11.575,"volume":1106}
{"time":"2009-05-12 18:06:13","price":11.575,"volume":3740}
{"time":"2009-05-12 18:06:29","price":11.575,"volume":176}
{"time":"2009-05-12 18:06:29","price":11.575,"volume":1314}
{"time":"2009-05-12 18:06:33","price":11.58,"volume":2000}
{"time":"2009-05-12 18:06:33","price":11.58,"volume":266}
{"time":"2009-05-12 18:06:47","price":11.58,"volume":1688}
{"time":"2009-05-12 18:06:48","price":11.575,"volume":6000}
{"time":"2009-05-12 18:07:01","price":11.575,"volume":200}
{"time":"2009-05-12 18:07:01","price":11.58,"volume":646}
{"time":"2009-05-12 18:07:01","price":11.58,"volume":1000}
{"time":"2009-05-12 18:07:01","price":11.58,"volume":40}
{"time":"2009-05-12 18:07:03","price":11.575,"volume":1382}
{"time":"2009-05-12 18:07:04","price":11.575,"volume":1000}
{"time":"2009-05-12 18:07:10","price":11.575,"volume":1132}
{"time":"2009-05-12 18:07:11","price":11.575,"volume":6000}
{"time":"2009-05-12 18:07:14","price":11.575,"volume":1686}
{"time":"2009-05-12 18:07:16","price":11.575,"volume":2242}
{"time":"2009-05-12 18:07:21","price":11.575,"volume":4000}
{"time":"2009-05-12 18:07:29","price":11.58,"volume":1106}
{"time":"2009-05-12 18:07:29","price":11.58,"volume":580}
{"time":"2009-05-12 18:07:36","price":11.575,"volume":10000}
{"time":"2009-05-12 18:07:36","price":11.575,"volume":2994}
{"time":"2009-05-12 18:07:36","price":11.575,"volume":2198}
{"time":"2009-05-12 18:07:36","price":11.575,"volume":1686}
{"time":"2009-05-12 18:07:36","price":11.575,"volume":21122}
{"time":"2009-05-12 18:07:38","price":11.575,"volume":8226}
{"time":"2009-05-12 18:07:38","price":11.58,"volume":2000}
{"time":"2009-05-12 18:07:38","price":11.58,"volume":1000}
{"time":"2009-05-12 18:07:38","price":11.58,"volume":774}
{"time":"2009-05-12 18:07:49","price":11.575,"volume":4000}
{"time":"2009-05-12 18:07:49","price":11.575,"volume":1688}
{"time":"2009-05-12 18:07:49","price":11.575,"volume":8676}
{"time":"2009-05-12 18:07:49","price":11.575,"volume":2912}
{"time":"2009-05-12 18:08:09","price":11.575,"volume":2000}
{"time":"2009-05-12 18:08:10","price":11.575,"volume":192}
{"time":"2009-05-12 18:08:11","price":11.58,"volume":1686}
{"time":"2009-05-12 18:08:16","price":11.58,"volume":1000}
{"time":"2009-05-12 18:08:20","price":11.575,"volume":17808}
{"time":"2009-05-12 18:08:20","price":11.575,"volume":1686}
{"time":"2009-05-12 18:08:20","price":11.575,"volume":4000}
{"time":"2009-05-12 18:08:24","price":11.575,"volume":1000}
{"time":"2009-05-12 18:08:27","price":11.57,"volume":2000}
{"time":"2009-05-12 18:08:27","price":11.57,"volume":200}
{"time":"2009-05-12 18:08:27","price":11.57,"volume":6268}
{"time":"2009-05-12 18:08:27","price":11.57,"volume":1468}
{"time":"2009-05-12 18:08:27","price":11.57,"volume":1532}
{"time":"2009-05-12 18:08:29","price":11.575,"volume":5506}
{"time":"2009-05-12 18:08:29","price":11.575,"volume":2000}
{"time":"2009-05-12 18:08:29","price":11.575,"volume":494}
{"time":"2009-05-12 18:08:36","price":11.57,"volume":1882}
{"time":"2009-05-12 18:08:37","price":11.57,"volume":2554}
{"time":"2009-05-12 18:08:37","price":11.57,"volume":8800}
{"time":"2009-05-12 18:08:37","price":11.57,"volume":7972}
{"time":"2009-05-12 18:08:37","price":11.57,"volume":2000}
{"time":"2009-05-12 18:08:37","price":11.57,"volume":3156}
{"time":"2009-05-12 18:08:37","price":11.57,"volume":846}
{"time":"2009-05-12 18:08:37","price":11.57,"volume":154}
{"time":"2009-05-12 18:08:37","price":11.57,"volume":78}
{"time":"2009-05-12 18:08:37","price":11.57,"volume":1686}
{"time":"2009-05-12 18:08:46","price":11.565,"volume":14964}
{"time":"2009-05-12 18:08:46","price":11.565,"volume":1688}
{"time":"2009-05-12 18:08:46","price":11.56,"volume":20000}
{"time":"2009-05-12 18:08:46","price":11.56,"volume":500}
{"time":"2009-05-12 18:08:46","price":11.56,"volume":2000}
{"time":"2009-05-12 18:08:46","price":11.56,"volume":1000}
{"time":"2009-05-12 18:08:46","price":11.56,"volume":120}
{"time":"2009-05-12 18:08:46","price":11.56,"volume":1312}
{"time":"2009-05-12 18:08:55","price":11.56,"volume":1104}
{"time":"2009-05-12 18:09:00","price":11.56,"volume":816}
{"time":"2009-05-12 18:09:00","price":11.56,"volume":3134}
{"time":"2009-05-12 18:09:00","price":11.56,"volume":1686}
{"time":"2009-05-12 18:09:00","price":11.56,"volume":1600}
{"time":"2009-05-12 18:09:00","price":11.56,"volume":742}
{"time":"2009-05-12 18:09:00","price":11.56,"volume":14470}
{"time":"2009-05-12 18:09:00","price":11.56,"volume":1910}
{"time":"2009-05-12 18:09:01","price":11.56,"volume":6998}
{"time":"2009-05-12 18:09:01","price":11.56,"volume":1590}
{"time":"2009-05-12 18:09:02","price":11.56,"volume":38410}
{"time":"2009-05-12 18:09:14","price":11.56,"volume":636}
{"time":"2009-05-12 18:09:21","price":11.57,"volume":1686}
{"time":"2009-05-12 18:09:29","price":11.565,"volume":3400}
{"time":"2009-05-12 18:09:29","price":11.565,"volume":600}
{"time":"2009-05-12 18:09:30","price":11.57,"volume":314}
{"time":"2009-05-12 18:09:30","price":11.57,"volume":1000}
{"time":"2009-05-12 18:09:30","price":11.57,"volume":8000}
{"time":"2009-05-12 18:09:30","price":11.57,"volume":3108}
{"time":"2009-05-12 18:09:30","price":11.57,"volume":4000}
{"time":"2009-05-12 18:09:30","price":11.57,"volume":1314}
{"time":"2009-05-12 18:09:35","price":11.57,"volume":286}
{"time":"2009-05-12 18:09:35","price":11.57,"volume":86}
{"time":"2009-05-12 18:09:35","price":11.57,"volume":1000}
{"time":"2009-05-12 18:09:46","price":11.565,"volume":6994}
{"time":"2009-05-12 18:09:46","price":11.565,"volume":10000}
{"time":"2009-05-12 18:09:46","price":11.565,"volume":1688}
{"time":"2009-05-12 18:09:46","price":11.565,"volume":1318}
{"time":"2009-05-12 18:09:52","price":11.57,"volume":2000}
{"time":"2009-05-12 18:09:52","price":11.57,"volume":1000}
{"time":"2009-05-12 18:09:52","price":11.57,"volume":10456}
{"time":"2009-05-12 18:09:52","price":11.57,"volume":8128}
{"time":"2009-05-12 18:09:53","price":11.57,"volume":1416}
{"time":"2009-05-12 18:09:53","price":11.57,"volume":2000}
{"time":"2009-05-12 18:09:53","price":11.57,"volume":8608}
{"time":"2009-05-12 18:09:53","price":11.57,"volume":1392}
{"time":"2009-05-12 18:09:53","price":11.57,"volume":828}
{"time":"2009-05-12 18:09:56","price":11.565,"volume":8604}
{"time":"2009-05-12 18:09:58","price":11.57,"volume":636}
{"time":"2009-05-12 18:09:58","price":11.57,"volume":3000}
{"time":"2009-05-12 18:10:03","price":11.575,"volume":17142}
{"time":"2009-05-12 18:10:31","price":11.57,"volume":2000}
{"time":"2009-05-12 18:10:41","price":11.57,"volume":2000}
{"time":"2009-05-12 18:11:07","price":11.575,"volume":1000}
{"time":"2009-05-12 18:11:07","price":11.575,"volume":1000}
{"time":"2009-05-12 18:11:07","price":11.575,"volume":4000}
{"time":"2009-05-12 18:11:07","price":11.575,"volume":2000}
{"time":"2009-05-12 18:11:20","price":11.575,"volume":132}
{"time":"2009-05-12 18:11:26","price":11.58,"volume":2000}
{"time":"2009-05-12 18:11:26","price":11.58,"volume":1000}
{"time":"2009-05-12 18:11:26","price":11.58,"volume":10456}
{"time":"2009-05-12 18:11:26","price":11.58,"volume":3886}
{"time":"2009-05-12 18:11:32","price":11.575,"volume":1420}
{"time":"2009-05-12 18:11:32","price":11.575,"volume":2882}
{"time":"2009-05-12 18:11:32","price":11.575,"volume":3364}
{"time":"2009-05-12 18:11:32","price":11.575,"volume":3000}
{"time":"2009-05-12 18:11:32","price":11.575,"volume":512}
{"time":"2009-05-12 18:11:34","price":11.575,"volume":200}
{"time":"2009-05-12 18:11:34","price":11.575,"volume":200}
{"time":"2009-05-12 18:11:34","price":11.575,"volume":200}
{"time":"2009-05-12 18:11:34","price":11.575,"volume":200}
{"time":"2009-05-12 18:11:34","price":11.575,"volume":200}
{"time":"2009-05-12 18:11:46","price":11.575,"volume":1754}
{"time":"2009-05-12 18:11:46","price":11.575,"volume":2646}
{"time":"2009-05-12 18:11:54","price":11.575,"volume":1240}
{"time":"2009-05-12 18:11:54","price":11.575,"volume":760}
{"time":"2009-05-12 18:11:57","price":11.575,"volume":1304}
{"time":"2009-05-12 18:11:57","price":11.57,"volume":2000}
{"time":"2009-05-12 18:11:57","price":11.57,"volume":6696}
{"time":"2009-05-12 18:11:58","price":11.575,"volume":6138}
{"time":"2009-05-12 18:11:58","price":11.575,"volume":400}
{"time":"2009-05-12 18:12:08","price":11.57,"volume":1676}
{"time":"2009-05-12 18:12:08","price":11.57,"volume":2000}
{"time":"2009-05-12 18:12:08","price":11.57,"volume":106}
{"time":"2009-05-12 18:12:08","price":11.57,"volume":150}
{"time":"2009-05-12 18:12:08","price":11.57,"volume":1640}
{"time":"2009-05-12 18:12:08","price":11.57,"volume":428}
{"time":"2009-05-12 18:12:08","price":11.57,"volume":1572}
{"time":"2009-05-12 18:12:08","price":11.57,"volume":11430}
{"time":"2009-05-12 18:12:09","price":11.57,"volume":244}
{"time":"2009-05-12 18:12:09","price":11.57,"volume":1874}
{"time":"2009-05-12 18:12:24","price":11.575,"volume":6832}
{"time":"2009-05-12 18:12:24","price":11.575,"volume":150}
{"time":"2009-05-12 18:12:24","price":11.58,"volume":958}
{"time":"2009-05-12 18:12:24","price":11.58,"volume":2000}
{"time":"2009-05-12 18:12:24","price":11.58,"volume":60}
{"time":"2009-05-12 18:12:24","price":11.565,"volume":636}
{"time":"2009-05-12 18:12:33","price":11.575,"volume":40}
{"time":"2009-05-12 18:12:36","price":11.575,"volume":960}
{"time":"2009-05-12 18:12:36","price":11.575,"volume":1760}
{"time":"2009-05-12 18:12:51","price":11.565,"volume":78}
{"time":"2009-05-12 18:12:51","price":11.565,"volume":22}
{"time":"2009-05-12 18:13:08","price":11.575,"volume":600}
{"time":"2009-05-12 18:13:18","price":11.57,"volume":100}
{"time":"2009-05-12 18:13:18","price":11.57,"volume":1786}
{"time":"2009-05-12 18:13:18","price":11.57,"volume":908}
{"time":"2009-05-12 18:13:20","price":11.57,"volume":4520}
{"time":"2009-05-12 18:13:20","price":11.57,"volume":198}
{"time":"2009-05-12 18:13:48","price":11.57,"volume":200}
{"time":"2009-05-12 18:13:51","price":11.57,"volume":3000}
{"time":"2009-05-12 18:13:51","price":11.57,"volume":2000}
{"time":"2009-05-12 18:13:52","price":11.57,"volume":44800}
{"time":"2009-05-12 18:13:52","price":11.57,"volume":2780}
{"time":"2009-05-12 18:13:52","price":11.57,"volume":12286}
{"time":"2009-05-12 18:13:52","price":11.57,"volume":1906}
{"time":"2009-05-12 18:13:52","price":11.57,"volume":4200}
{"time":"2009-05-12 18:13:53","price":11.57,"volume":1882}
{"time":"2009-05-12 18:13:53","price":11.57,"volume":56}
{"time":"2009-05-12 18:13:53","price":11.57,"volume":662}
{"time":"2009-05-12 18:13:56","price":11.57,"volume":1128}
{"time":"2009-05-12 18:14:08","price":11.575,"volume":200}
{"time":"2009-05-12 18:14:12","price":11.575,"volume":1060}
{"time":"2009-05-12 18:14:12","price":11.575,"volume":2000}
{"time":"2009-05-12 18:14:12","price":11.575,"volume":40}
{"time":"2009-05-12 18:14:12","price":11.58,"volume":1940}
{"time":"2009-05-12 18:14:12","price":11.58,"volume":3034}
{"time":"2009-05-12 18:14:33","price":11.565,"volume":1978}
{"time":"2009-05-12 18:14:33","price":11.565,"volume":1000}
{"time":"2009-05-12 18:14:33","price":11.565,"volume":332}
{"time":"2009-05-12 18:14:33","price":11.565,"volume":1706}
{"time":"2009-05-12 18:14:33","price":11.565,"volume":4000}
{"time":"2009-05-12 18:14:33","price":11.565,"volume":22}
{"time":"2009-05-12 18:14:33","price":11.565,"volume":4000}
{"time":"2009-05-12 18:14:33","price":11.565,"volume":2952}
{"time":"2009-05-12 18:14:33","price":11.565,"volume":108}
{"time":"2009-05-12 18:14:33","price":11.565,"volume":3958}
{"time":"2009-05-12 18:14:34","price":11.575,"volume":2448}
{"time":"2009-05-12 18:14:34","price":11.575,"volume":2000}
{"time":"2009-05-12 18:14:34","price":11.575,"volume":2258}
{"time":"2009-05-12 18:14:39","price":11.57,"volume":1200}
{"time":"2009-05-12 18:14:39","price":11.575,"volume":2000}
{"time":"2009-05-12 18:14:39","price":11.575,"volume":4000}
{"time":"2009-05-12 18:14:39","price":11.575,"volume":10356}
{"time":"2009-05-12 18:14:44","price":11.575,"volume":8648}
{"time":"2009-05-12 18:14:47","price":11.57,"volume":1920}
{"time":"2009-05-12 18:14:47","price":11.57,"volume":2694}
{"time":"2009-05-12 18:14:49","price":11.575,"volume":3570}
{"time":"2009-05-12 18:14:49","price":11.575,"volume":1242}
{"time":"2009-05-12 18:14:56","price":11.57,"volume":1000}
{"time":"2009-05-12 18:15:01","price":11.57,"volume":3000}
{"time":"2009-05-12 18:15:27","price":11.575,"volume":596}
{"time":"2009-05-12 18:15:53","price":11.575,"volume":2600}
{"time":"2009-05-12 18:15:53","price":11.575,"volume":4800}
{"time":"2009-05-12 18:16:10","price":11.58,"volume":2912}
{"time":"2009-05-12 18:16:10","price":11.58,"volume":4244}
{"time":"2009-05-12 18:16:10","price":11.58,"volume":20000}
{"time":"2009-05-12 18:16:10","price":11.58,"volume":1750}
{"time":"2009-05-12 18:16:10","price":11.58,"volume":2000}
{"time":"2009-05-12 18:16:10","price":11.58,"volume":1472}
{"time":"2009-05-12 18:16:10","price":11.58,"volume":10000}
{"time":"2009-05-12 18:16:10","price":11.58,"volume":10456}
{"time":"2009-05-12 18:16:11","price":11.58,"volume":10456}
{"time":"2009-05-12 18:16:11","price":11.58,"volume":5538}
{"time":"2009-05-12 18:16:15","price":11.58,"volume":40000}
{"time":"2009-05-12 18:16:30","price":11.58,"volume":3368}
{"time":"2009-05-12 18:16:30","price":11.58,"volume":2800}
{"time":"2009-05-12 18:16:33","price":11.575,"volume":10000}
{"time":"2009-05-12 18:16:33","price":11.575,"volume":10000}
{"time":"2009-05-12 18:17:04","price":11.58,"volume":4474}
{"time":"2009-05-12 18:17:10","price":11.58,"volume":3000}
{"time":"2009-05-12 18:17:25","price":11.57,"volume":200}
{"time":"2009-05-12 18:18:07","price":11.58,"volume":2400}
{"time":"2009-05-12 18:18:16","price":11.57,"volume":7600}
{"time":"2009-05-12 18:18:21","price":11.58,"volume":1686}
{"time":"2009-05-12 18:18:26","price":11.575,"volume":2000}
{"time":"2009-05-12 18:18:29","price":11.575,"volume":200}
{"time":"2009-05-12 18:18:36","price":11.58,"volume":600}
{"time":"2009-05-12 18:18:39","price":11.58,"volume":4794}
{"time":"2009-05-12 18:18:39","price":11.58,"volume":3206}
{"time":"2009-05-12 18:18:41","price":11.58,"volume":10000}
{"time":"2009-05-12 18:18:41","price":11.58,"volume":4394}
{"time":"2009-05-12 18:18:49","price":11.58,"volume":4050}
{"time":"2009-05-12 18:18:53","price":11.58,"volume":1108}
{"time":"2009-05-12 18:18:53","price":11.58,"volume":3624}
{"time":"2009-05-12 18:18:56","price":11.58,"volume":13760}
{"time":"2009-05-12 18:19:12","price":11.58,"volume":200}
{"time":"2009-05-12 18:19:12","price":11.58,"volume":24904}
{"time":"2009-05-12 18:19:12","price":11.58,"volume":2344}
{"time":"2009-05-12 18:19:23","price":11.58,"volume":5852}
{"time":"2009-05-12 18:19:25","price":11.58,"volume":4678}
{"time":"2009-05-12 18:19:25","price":11.58,"volume":8994}
{"time":"2009-05-12 18:19:25","price":11.58,"volume":4000}
{"time":"2009-05-12 18:19:46","price":11.58,"volume":600}
{"time":"2009-05-12 18:19:46","price":11.58,"volume":3200}
{"time":"2009-05-12 18:19:47","price":11.58,"volume":200}
{"time":"2009-05-12 18:19:56","price":11.58,"volume":1050}
{"time":"2009-05-12 18:19:56","price":11.58,"volume":1400}
{"time":"2009-05-12 18:20:08","price":11.585,"volume":2942}
{"time":"2009-05-12 18:20:08","price":11.59,"volume":5228}
{"time":"2009-05-12 18:20:08","price":11.59,"volume":7896}
{"time":"2009-05-12 18:20:21","price":11.58,"volume":10000}
{"time":"2009-05-12 18:20:51","price":11.58,"volume":30000}
{"time":"2009-05-12 18:20:51","price":11.58,"volume":3710}
{"time":"2009-05-12 18:20:51","price":11.58,"volume":20000}
{"time":"2009-05-12 18:20:51","price":11.58,"volume":4174}
{"time":"2009-05-12 18:20:51","price":11.58,"volume":8014}
{"time":"2009-05-12 18:20:51","price":11.575,"volume":72}
{"time":"2009-05-12 18:20:51","price":11.575,"volume":4030}
{"time":"2009-05-12 18:21:06","price":11.575,"volume":16346}
{"time":"2009-05-12 18:21:06","price":11.575,"volume":23654}
{"time":"2009-05-12 18:21:11","price":11.585,"volume":8000}
{"time":"2009-05-12 18:21:12","price":11.575,"volume":100}
{"time":"2009-05-12 18:21:24","price":11.58,"volume":1620}
{"time":"2009-05-12 18:21:24","price":11.58,"volume":5000}
{"time":"2009-05-12 18:21:24","price":11.58,"volume":2912}
{"time":"2009-05-12 18:21:30","price":11.58,"volume":11684}
{"time":"2009-05-12 18:21:30","price":11.585,"volume":18316}
{"time":"2009-05-12 18:21:36","price":11.575,"volume":7724}
{"time":"2009-05-12 18:21:36","price":11.575,"volume":7748}
{"time":"2009-05-12 18:21:55","price":11.58,"volume":88}
{"time":"2009-05-12 18:21:59","price":11.58,"volume":2912}
{"time":"2009-05-12 18:21:59","price":11.58,"volume":2286}
{"time":"2009-05-12 18:21:59","price":11.58,"volume":1402}
{"time":"2009-05-12 18:22:06","price":11.58,"volume":1954}
{"time":"2009-05-12 18:22:06","price":11.585,"volume":13684}
{"time":"2009-05-12 18:22:06","price":11.585,"volume":10000}
{"time":"2009-05-12 18:22:06","price":11.585,"volume":228}
{"time":"2009-05-12 18:22:07","price":11.585,"volume":4196}
{"time":"2009-05-12 18:22:11","price":11.58,"volume":692}
{"time":"2009-05-12 18:22:11","price":11.58,"volume":40000}
{"time":"2009-05-12 18:22:29","price":11.575,"volume":774}
{"time":"2009-05-12 18:22:29","price":11.575,"volume":1836}
{"time":"2009-05-12 18:22:29","price":11.575,"volume":4800}
{"time":"2009-05-12 18:22:29","price":11.575,"volume":3400}
{"time":"2009-05-12 18:22:29","price":11.575,"volume":3130}
{"time":"2009-05-12 18:22:29","price":11.575,"volume":1006}
{"time":"2009-05-12 18:22:32","price":11.58,"volume":10000}
{"time":"2009-05-12 18:22:32","price":11.58,"volume":2000}
{"time":"2009-05-12 18:22:32","price":11.58,"volume":5004}
{"time":"2009-05-12 18:22:32","price":11.58,"volume":9476}
{"time":"2009-05-12 18:22:44","price":11.585,"volume":4000}
{"time":"2009-05-12 18:22:44","price":11.585,"volume":46364}
{"time":"2009-05-12 18:22:44","price":11.585,"volume":3666}
{"time":"2009-05-12 18:22:44","price":11.585,"volume":4098}
{"time":"2009-05-12 18:22:48","price":11.585,"volume":1872}
{"time":"2009-05-12 18:22:48","price":11.585,"volume":3128}
{"time":"2009-05-12 18:22:53","price":11.59,"volume":21474}
{"time":"2009-05-12 18:23:00","price":11.585,"volume":7668}
{"time":"2009-05-12 18:23:00","price":11.585,"volume":2202}
{"time":"2009-05-12 18:23:04","price":11.585,"volume":23650}
{"time":"2009-05-12 18:23:04","price":11.585,"volume":200}
{"time":"2009-05-12 18:23:12","price":11.585,"volume":2370}
{"time":"2009-05-12 18:23:29","price":11.585,"volume":2000}
{"time":"2009-05-12 18:23:48","price":11.59,"volume":3918}
{"time":"2009-05-12 18:23:48","price":11.59,"volume":13326}
{"time":"2009-05-12 18:23:48","price":11.59,"volume":2786}
{"time":"2009-05-12 18:23:48","price":11.59,"volume":2770}
{"time":"2009-05-12 18:23:48","price":11.59,"volume":2100}
{"time":"2009-05-12 18:23:48","price":11.59,"volume":1400}
{"time":"2009-05-12 18:23:48","price":11.59,"volume":4000}
{"time":"2009-05-12 18:23:48","price":11.59,"volume":19700}
{"time":"2009-05-12 18:24:00","price":11.585,"volume":102}
{"time":"2009-05-12 18:24:00","price":11.585,"volume":200}
{"time":"2009-05-12 18:24:00","price":11.585,"volume":2800}
{"time":"2009-05-12 18:24:00","price":11.585,"volume":254}
{"time":"2009-05-12 18:24:00","price":11.59,"volume":276}
{"time":"2009-05-12 18:24:05","price":11.585,"volume":1302}
{"time":"2009-05-12 18:24:06","price":11.59,"volume":30348}
{"time":"2009-05-12 18:24:09","price":11.585,"volume":2874}
{"time":"2009-05-12 18:24:09","price":11.585,"volume":4736}
{"time":"2009-05-12 18:24:09","price":11.585,"volume":1254}
{"time":"2009-05-12 18:24:20","price":11.59,"volume":10314}
{"time":"2009-05-12 18:24:26","price":11.585,"volume":580}
{"time":"2009-05-12 18:24:26","price":11.585,"volume":800}
{"time":"2009-05-12 18:24:26","price":11.585,"volume":224}
{"time":"2009-05-12 18:24:31","price":11.58,"volume":45602}
{"time":"2009-05-12 18:24:31","price":11.58,"volume":4398}
{"time":"2009-05-12 18:24:31","price":11.59,"volume":11088}
{"time":"2009-05-12 18:24:34","price":11.585,"volume":1120}
{"time":"2009-05-12 18:24:36","price":11.58,"volume":922}
{"time":"2009-05-12 18:24:36","price":11.58,"volume":4000}
{"time":"2009-05-12 18:24:36","price":11.58,"volume":2298}
{"time":"2009-05-12 18:24:40","price":11.58,"volume":2172}
{"time":"2009-05-12 18:24:40","price":11.58,"volume":3128}
{"time":"2009-05-12 18:24:40","price":11.58,"volume":4214}
{"time":"2009-05-12 18:24:40","price":11.58,"volume":3200}
{"time":"2009-05-12 18:24:40","price":11.58,"volume":5134}
{"time":"2009-05-12 18:24:40","price":11.58,"volume":2280}
{"time":"2009-05-12 18:24:40","price":11.58,"volume":696}
{"time":"2009-05-12 18:24:40","price":11.58,"volume":29176}
{"time":"2009-05-12 18:24:44","price":11.575,"volume":20000}
{"time":"2009-05-12 18:24:51","price":11.58,"volume":4798}
{"time":"2009-05-12 18:24:51","price":11.58,"volume":5202}
{"time":"2009-05-12 18:24:54","price":11.58,"volume":5410}
{"time":"2009-05-12 18:24:54","price":11.58,"volume":8256}
{"time":"2009-05-12 18:24:54","price":11.57,"volume":8000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":30000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":7702}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":9576}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":378}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":7234}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":5572}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":12672}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":1462}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":30584}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":2302}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":5652}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":48436}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":16076}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":334912}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":4000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":65248}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":4560}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":8970}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":9406}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":812}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":17482}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":276926}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":2600}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":29018}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":10788}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":106}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":8702}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":132}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":21482}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":262}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":10254}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":30000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":14932}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":1192}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":3876}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":470}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":1156}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":1976}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":9710}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":358}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":18014}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":16618}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":564}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":298}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":2202}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":3252}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":1414}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":792}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":23790}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":10190}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":4448}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":9728}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":13972}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":18204}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":3122}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":2172}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":17340}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":452}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":19022}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":21900}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":6792}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":1604}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":31742}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":23688}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":34}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":42514}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":12008}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":118574}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":135878}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":2608}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":2940}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":20878}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":25336}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":11014}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":978}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":4302}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":4720}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":756}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":66}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":124}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":36000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":2880}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":9044}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":1952}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":4000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":11390}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":22658}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":11368}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":29264}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":40736}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":9094}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":170}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":19830}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":30170}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":13630}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":11368}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":6000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":23002}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":998}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":50000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":33000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":16000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":30002}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":20626}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":15000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":9120}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":3454}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":2258}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":27040}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":18000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":12000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":20000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":78268}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":45434}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":1998}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":50000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":20000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":10000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":12000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":65884}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":874}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":10000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":2710}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":7290}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":13088}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":5984}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":928}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":20000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":2000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":39684}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":11368}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":8632}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":1368}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":6632}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":9716}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":3368}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":372}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":1200}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":2898}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":10862}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":9138}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":1182}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":13760}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":640}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":13332}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":2000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":11100}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":600}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":28000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":2640}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":10560}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":18960}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":20000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":80000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":10000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":6000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":10000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":10000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":4000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":2000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":16000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":2000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":37226}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":8376}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":4000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":8000}
{"time":"2009-05-12 18:29:46","price":11.61,"volume":6792}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":100}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":1900}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":5826}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":20000}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":36400}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":500}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":1000}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":13586}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":15032}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":57384}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":4000}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":3960}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":40000}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":2718}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":598}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":11224}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":2362}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":7638}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":5948}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":2036}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":5600}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":2000}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":2000}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":1040}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":26000}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":13586}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":13586}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":16146}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":80}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":1560}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":2838}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":30}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":240}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":420}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":440}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":10}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":3000}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":1076}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":600}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":240}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":494}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":13586}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":2912}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":42}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":58}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":20}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":1546}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":16706}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":1670}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":1000}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":140}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":120}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":200}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":100}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":2000}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":8356}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":2744}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":400}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":10442}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":852}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":15000}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":2396}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":1600}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":13586}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":1000}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":21418}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":1000}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":4000}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":53582}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":2912}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":1042}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":2000}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":464}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":1536}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":4464}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":5536}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":464}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":136}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":2000}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":1000}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":2864}
{"time":"2009-05-13 10:00:00","price":11.69,"volume":7136}
{"time":"2009-05-13 10:00:00","price":11.68,"volume":6000}
{"time":"2009-05-13 10:00:00","price":11.68,"volume":11204}
{"time":"2009-05-13 10:00:02","price":11.68,"volume":8796}
{"time":"2009-05-13 10:00:02","price":11.68,"volume":3956}
{"time":"2009-05-13 10:00:03","price":11.68,"volume":1912}
{"time":"2009-05-13 10:00:04","price":11.685,"volume":200}
{"time":"2009-05-13 10:00:04","price":11.685,"volume":200}
{"time":"2009-05-13 10:00:04","price":11.685,"volume":600}
{"time":"2009-05-13 10:00:04","price":11.685,"volume":200}
{"time":"2009-05-13 10:00:04","price":11.685,"volume":100}
{"time":"2009-05-13 10:00:04","price":11.685,"volume":40}
{"time":"2009-05-13 10:00:04","price":11.685,"volume":2600}
{"time":"2009-05-13 10:00:04","price":11.685,"volume":64}
{"time":"2009-05-13 10:00:06","price":11.65,"volume":400}
{"time":"2009-05-13 10:00:06","price":11.65,"volume":900}
{"time":"2009-05-13 10:00:06","price":11.65,"volume":100}
{"time":"2009-05-13 10:00:06","price":11.65,"volume":600}
{"time":"2009-05-13 10:00:06","price":11.65,"volume":400}
{"time":"2009-05-13 10:00:06","price":11.65,"volume":4314}
{"time":"2009-05-13 10:00:07","price":11.655,"volume":3090}
{"time":"2009-05-13 10:00:08","price":11.67,"volume":100}
{"time":"2009-05-13 10:00:08","price":11.67,"volume":19600}
{"time":"2009-05-13 10:00:10","price":11.68,"volume":9936}
{"time":"2009-05-13 10:00:10","price":11.65,"volume":2190}
{"time":"2009-05-13 10:00:11","price":11.68,"volume":64}
{"time":"2009-05-13 10:00:11","price":11.68,"volume":21312}
{"time":"2009-05-13 10:00:12","price":11.68,"volume":114}
{"time":"2009-05-13 10:00:12","price":11.68,"volume":136}
{"time":"2009-05-13 10:00:13","price":11.68,"volume":2124}
{"time":"2009-05-13 10:00:14","price":11.68,"volume":3580}
{"time":"2009-05-13 10:00:16","price":11.68,"volume":4000}
{"time":"2009-05-13 10:00:18","price":11.68,"volume":36}
{"time":"2009-05-13 10:00:20","price":11.68,"volume":464}
{"time":"2009-05-13 10:00:20","price":11.68,"volume":234}
{"time":"2009-05-13 10:00:20","price":11.685,"volume":4492}
{"time":"2009-05-13 10:00:20","price":11.685,"volume":5508}
{"time":"2009-05-13 10:00:20","price":11.69,"volume":2864}
{"time":"2009-05-13 10:00:20","price":11.69,"volume":2398}
{"time":"2009-05-13 10:00:20","price":11.68,"volume":594}
{"time":"2009-05-13 10:00:22","price":11.69,"volume":3602}
{"time":"2009-05-13 10:00:22","price":11.69,"volume":10000}
{"time":"2009-05-13 10:00:22","price":11.69,"volume":20000}
{"time":"2009-05-13 10:00:22","price":11.69,"volume":2600}
{"time":"2009-05-13 10:00:22","price":11.69,"volume":3824}
{"time":"2009-05-13 10:00:23","price":11.69,"volume":4632}
{"time":"2009-05-13 10:00:23","price":11.69,"volume":594}
{"time":"2009-05-13 10:00:23","price":11.69,"volume":2028}
{"time":"2009-05-13 10:00:23","price":11.695,"volume":2000}
{"time":"2009-05-13 10:00:23","price":11.695,"volume":1280}
{"time":"2009-05-13 10:00:23","price":11.695,"volume":1458}
{"time":"2009-05-13 10:00:24","price":11.695,"volume":3542}
{"time":"2009-05-13 10:00:24","price":11.695,"volume":1660}
{"time":"2009-05-13 10:00:26","price":11.69,"volume":12746}
{"time":"2009-05-13 10:00:28","price":11.69,"volume":2000}
{"time":"2009-05-13 10:00:29","price":11.69,"volume":5254}
{"time":"2009-05-13 10:00:29","price":11.69,"volume":1548}
{"time":"2009-05-13 10:00:29","price":11.69,"volume":322}
{"time":"2009-05-13 10:00:29","price":11.69,"volume":1592}
{"time":"2009-05-13 10:00:30","price":11.695,"volume":408}
{"time":"2009-05-13 10:00:32","price":11.695,"volume":2214}
{"time":"2009-05-13 10:00:32","price":11.695,"volume":2068}
{"time":"2009-05-13 10:00:32","price":11.695,"volume":9302}
{"time":"2009-05-13 10:00:33","price":11.695,"volume":600}
{"time":"2009-05-13 10:00:35","price":11.7,"volume":274}
{"time":"2009-05-13 10:00:35","price":11.7,"volume":600}
{"time":"2009-05-13 10:00:35","price":11.7,"volume":600}
{"time":"2009-05-13 10:00:35","price":11.7,"volume":10000}
{"time":"2009-05-13 10:00:35","price":11.7,"volume":5000}
{"time":"2009-05-13 10:00:35","price":11.7,"volume":2000}
{"time":"2009-05-13 10:00:35","price":11.7,"volume":1302}
{"time":"2009-05-13 10:00:38","price":11.7,"volume":1860}
{"time":"2009-05-13 10:00:38","price":11.7,"volume":8356}
{"time":"2009-05-13 10:00:39","price":11.695,"volume":4000}
{"time":"2009-05-13 10:00:39","price":11.7,"volume":2830}
{"time":"2009-05-13 10:00:41","price":11.7,"volume":4814}
{"time":"2009-05-13 10:00:41","price":11.7,"volume":1060}
{"time":"2009-05-13 10:00:41","price":11.7,"volume":402}
{"time":"2009-05-13 10:00:41","price":11.7,"volume":4000}
{"time":"2009-05-13 10:00:41","price":11.7,"volume":2000}
{"time":"2009-05-13 10:00:41","price":11.705,"volume":1000}
{"time":"2009-05-13 10:00:41","price":11.7,"volume":1000}
{"time":"2009-05-13 10:00:41","price":11.7,"volume":2000}
{"time":"2009-05-13 10:00:41","price":11.7,"volume":1000}
{"time":"2009-05-13 10:00:41","price":11.7,"volume":2000}
{"time":"2009-05-13 10:00:41","price":11.705,"volume":442}
{"time":"2009-05-13 10:00:41","price":11.705,"volume":558}
{"time":"2009-05-13 10:00:41","price":11.695,"volume":104}
{"time":"2009-05-13 10:00:42","price":11.7,"volume":4000}
{"time":"2009-05-13 10:00:42","price":11.7,"volume":1000}
{"time":"2009-05-13 10:00:42","price":11.7,"volume":874}
{"time":"2009-05-13 10:00:44","price":11.695,"volume":8882}
{"time":"2009-05-13 10:00:44","price":11.695,"volume":1118}
{"time":"2009-05-13 10:00:44","price":11.695,"volume":4790}
{"time":"2009-05-13 10:00:45","price":11.695,"volume":2336}
{"time":"2009-05-13 10:00:49","price":11.7,"volume":1000}
{"time":"2009-05-13 10:00:53","price":11.7,"volume":2000}
{"time":"2009-05-13 10:00:53","price":11.7,"volume":2462}
{"time":"2009-05-13 10:00:53","price":11.7,"volume":442}
{"time":"2009-05-13 10:00:53","price":11.7,"volume":10000}
{"time":"2009-05-13 10:00:53","price":11.7,"volume":1544}
{"time":"2009-05-13 10:00:55","price":11.7,"volume":340}
{"time":"2009-05-13 10:00:57","price":11.7,"volume":60}
{"time":"2009-05-13 10:00:57","price":11.7,"volume":1548}
{"time":"2009-05-13 10:00:57","price":11.7,"volume":2022}
{"time":"2009-05-13 10:00:57","price":11.7,"volume":638}
{"time":"2009-05-13 10:00:59","price":11.7,"volume":200}
{"time":"2009-05-13 10:00:59","price":11.7,"volume":662}
{"time":"2009-05-13 10:00:59","price":11.7,"volume":1638}
{"time":"2009-05-13 10:01:00","price":11.7,"volume":580}
{"time":"2009-05-13 10:01:00","price":11.7,"volume":2000}
{"time":"2009-05-13 10:01:00","price":11.705,"volume":5830}
{"time":"2009-05-13 10:01:00","price":11.7,"volume":2000}
{"time":"2009-05-13 10:01:00","price":11.7,"volume":1000}
{"time":"2009-05-13 10:01:00","price":11.7,"volume":2000}
{"time":"2009-05-13 10:01:00","price":11.7,"volume":1000}
{"time":"2009-05-13 10:01:00","price":11.7,"volume":2000}
{"time":"2009-05-13 10:01:00","price":11.7,"volume":2000}
{"time":"2009-05-13 10:01:01","price":11.7,"volume":800}
{"time":"2009-05-13 10:01:01","price":11.7,"volume":800}
{"time":"2009-05-13 10:01:01","price":11.7,"volume":400}
{"time":"2009-05-13 10:01:01","price":11.69,"volume":100}
{"time":"2009-05-13 10:01:02","price":11.695,"volume":4800}
{"time":"2009-05-13 10:01:02","price":11.695,"volume":4838}
{"time":"2009-05-13 10:01:04","price":11.695,"volume":362}
{"time":"2009-05-13 10:01:07","price":11.695,"volume":10000}
{"time":"2009-05-13 10:01:07","price":11.695,"volume":1836}
{"time":"2009-05-13 10:01:08","price":11.7,"volume":8344}
{"time":"2009-05-13 10:01:08","price":11.695,"volume":1030}
{"time":"2009-05-13 10:01:08","price":11.695,"volume":108}
{"time":"2009-05-13 10:01:08","price":11.695,"volume":1500}
{"time":"2009-05-13 10:01:08","price":11.7,"volume":1708}
{"time":"2009-05-13 10:01:08","price":11.7,"volume":1386}
{"time":"2009-05-13 10:01:08","price":11.7,"volume":46430}
{"time":"2009-05-13 10:01:08","price":11.695,"volume":4000}
{"time":"2009-05-13 10:01:09","price":11.695,"volume":4000}
{"time":"2009-05-13 10:01:09","price":11.695,"volume":3258}
{"time":"2009-05-13 10:01:09","price":11.69,"volume":2000}
{"time":"2009-05-13 10:01:09","price":11.69,"volume":1078}
{"time":"2009-05-13 10:01:09","price":11.69,"volume":822}
{"time":"2009-05-13 10:01:09","price":11.69,"volume":832}
{"time":"2009-05-13 10:01:09","price":11.69,"volume":2000}
{"time":"2009-05-13 10:01:09","price":11.69,"volume":2000}
{"time":"2009-05-13 10:01:10","price":11.69,"volume":2070}
{"time":"2009-05-13 10:01:11","price":11.69,"volume":4000}
{"time":"2009-05-13 10:01:11","price":11.69,"volume":2554}
{"time":"2009-05-13 10:01:11","price":11.685,"volume":2198}
{"time":"2009-05-13 10:01:11","price":11.685,"volume":2000}
{"time":"2009-05-13 10:01:11","price":11.685,"volume":2000}
{"time":"2009-05-13 10:01:11","price":11.685,"volume":250}
{"time":"2009-05-13 10:01:11","price":11.685,"volume":590}
{"time":"2009-05-13 10:01:11","price":11.68,"volume":648}
{"time":"2009-05-13 10:01:11","price":11.68,"volume":1238}
{"time":"2009-05-13 10:01:12","price":11.68,"volume":762}
{"time":"2009-05-13 10:01:13","price":11.68,"volume":4000}
{"time":"2009-05-13 10:01:25","price":11.69,"volume":646}
{"time":"2009-05-13 10:01:25","price":11.69,"volume":1138}
{"time":"2009-05-13 10:01:25","price":11.695,"volume":3144}
{"time":"2009-05-13 10:01:25","price":11.695,"volume":10000}
{"time":"2009-05-13 10:01:25","price":11.695,"volume":2000}
{"time":"2009-05-13 10:01:25","price":11.695,"volume":10000}
{"time":"2009-05-13 10:01:25","price":11.7,"volume":3000}
{"time":"2009-05-13 10:01:25","price":11.7,"volume":1032}
{"time":"2009-05-13 10:01:25","price":11.7,"volume":19040}
{"time":"2009-05-13 10:01:25","price":11.7,"volume":960}
{"time":"2009-05-13 10:01:25","price":11.7,"volume":40}
{"time":"2009-05-13 10:01:26","price":11.705,"volume":4170}
{"time":"2009-05-13 10:01:26","price":11.705,"volume":7830}
{"time":"2009-05-13 10:01:28","price":11.695,"volume":1000}
{"time":"2009-05-13 10:01:28","price":11.695,"volume":1000}
{"time":"2009-05-13 10:01:29","price":11.695,"volume":400}
{"time":"2009-05-13 10:01:30","price":11.695,"volume":3600}
{"time":"2009-05-13 10:01:30","price":11.695,"volume":1548}
{"time":"2009-05-13 10:01:30","price":11.7,"volume":20452}
{"time":"2009-05-13 10:01:33","price":11.695,"volume":5120}
{"time":"2009-05-13 10:01:35","price":11.695,"volume":14000}
{"time":"2009-05-13 10:01:40","price":11.695,"volume":3284}
{"time":"2009-05-13 10:01:41","price":11.695,"volume":40000}
{"time":"2009-05-13 10:01:42","price":11.695,"volume":2712}
{"time":"2009-05-13 10:01:42","price":11.695,"volume":972}
{"time":"2009-05-13 10:01:42","price":11.695,"volume":5710}
{"time":"2009-05-13 10:01:44","price":11.695,"volume":6082}
{"time":"2009-05-13 10:01:44","price":11.695,"volume":6000}
{"time":"2009-05-13 10:01:45","price":11.695,"volume":13586}
{"time":"2009-05-13 10:01:46","price":11.695,"volume":14332}
{"time":"2009-05-13 10:01:46","price":11.695,"volume":540}
{"time":"2009-05-13 10:01:46","price":11.695,"volume":8128}
{"time":"2009-05-13 10:01:46","price":11.69,"volume":6000}
{"time":"2009-05-13 10:01:46","price":11.69,"volume":2944}
{"time":"2009-05-13 10:01:47","price":11.69,"volume":14390}
{"time":"2009-05-13 10:01:47","price":11.685,"volume":3234}
{"time":"2009-05-13 10:01:50","price":11.69,"volume":4282}
{"time":"2009-05-13 10:01:50","price":11.69,"volume":5088}
{"time":"2009-05-13 10:01:50","price":11.69,"volume":1548}
{"time":"2009-05-13 10:01:50","price":11.69,"volume":16994}
{"time":"2009-05-13 10:01:50","price":11.69,"volume":2000}
{"time":"2009-05-13 10:01:51","price":11.695,"volume":1000}
{"time":"2009-05-13 10:01:52","price":11.695,"volume":2422}
{"time":"2009-05-13 10:01:53","price":11.695,"volume":20238}
{"time":"2009-05-13 10:01:56","price":11.695,"volume":2000}
{"time":"2009-05-13 10:01:58","price":11.695,"volume":14340}
{"time":"2009-05-13 10:01:58","price":11.695,"volume":8392}
{"time":"2009-05-13 10:02:00","price":11.7,"volume":34232}
{"time":"2009-05-13 10:02:06","price":11.7,"volume":2000}
{"time":"2009-05-13 10:02:10","price":11.695,"volume":1000}
{"time":"2009-05-13 10:02:11","price":11.69,"volume":100}
{"time":"2009-05-13 10:02:12","price":11.7,"volume":200}
{"time":"2009-05-13 10:02:12","price":11.695,"volume":1000}
{"time":"2009-05-13 10:02:12","price":11.7,"volume":4000}
{"time":"2009-05-13 10:02:12","price":11.7,"volume":46000}
{"time":"2009-05-13 10:02:13","price":11.7,"volume":1226}
{"time":"2009-05-13 10:02:13","price":11.695,"volume":1000}
{"time":"2009-05-13 10:02:19","price":11.69,"volume":12746}
{"time":"2009-05-13 10:02:19","price":11.69,"volume":6954}
{"time":"2009-05-13 10:02:19","price":11.695,"volume":1000}
{"time":"2009-05-13 10:02:19","price":11.69,"volume":46}
{"time":"2009-05-13 10:02:22","price":11.69,"volume":7000}
{"time":"2009-05-13 10:02:22","price":11.69,"volume":1504}
{"time":"2009-05-13 10:02:22","price":11.695,"volume":2000}
{"time":"2009-05-13 10:02:22","price":11.7,"volume":46090}
{"time":"2009-05-13 10:02:22","price":11.7,"volume":5972}
{"time":"2009-05-13 10:02:22","price":11.7,"volume":3092}
{"time":"2009-05-13 10:02:22","price":11.7,"volume":12460}
{"time":"2009-05-13 10:02:22","price":11.7,"volume":5492}
{"time":"2009-05-13 10:02:22","price":11.7,"volume":400}
{"time":"2009-05-13 10:02:22","price":11.7,"volume":7820}
{"time":"2009-05-13 10:02:22","price":11.7,"volume":2000}
{"time":"2009-05-13 10:02:22","price":11.7,"volume":2000}
{"time":"2009-05-13 10:02:22","price":11.7,"volume":1000}
{"time":"2009-05-13 10:02:22","price":11.7,"volume":12728}
{"time":"2009-05-13 10:02:23","price":11.705,"volume":2000}
{"time":"2009-05-13 10:02:23","price":11.705,"volume":1000}
{"time":"2009-05-13 10:02:23","price":11.705,"volume":20000}
{"time":"2009-05-13 10:02:23","price":11.705,"volume":34670}
{"time":"2009-05-13 10:02:23","price":11.705,"volume":15330}
{"time":"2009-05-13 10:02:23","price":11.705,"volume":6528}
{"time":"2009-05-13 10:02:23","price":11.705,"volume":972}
{"time":"2009-05-13 10:02:23","price":11.71,"volume":474}
{"time":"2009-05-13 10:02:23","price":11.705,"volume":2000}
{"time":"2009-05-13 10:02:23","price":11.7,"volume":2282}
{"time":"2009-05-13 10:02:23","price":11.705,"volume":5600}
{"time":"2009-05-13 10:02:23","price":11.7,"volume":92560}
{"time":"2009-05-13 10:02:24","price":11.7,"volume":2600}
{"time":"2009-05-13 10:02:30","price":11.7,"volume":43542}
{"time":"2009-05-13 10:02:30","price":11.7,"volume":15700}
{"time":"2009-05-13 10:02:30","price":11.7,"volume":2606}
{"time":"2009-05-13 10:02:30","price":11.7,"volume":1394}
{"time":"2009-05-13 10:02:30","price":11.7,"volume":1934}
{"time":"2009-05-13 10:02:30","price":11.7,"volume":2348}
{"time":"2009-05-13 10:02:30","price":11.7,"volume":642}
{"time":"2009-05-13 10:02:30","price":11.7,"volume":6010}
{"time":"2009-05-13 10:02:30","price":11.7,"volume":9690}
{"time":"2009-05-13 10:02:31","price":11.705,"volume":7944}
{"time":"2009-05-13 10:02:31","price":11.705,"volume":56}
{"time":"2009-05-13 10:02:34","price":11.7,"volume":2068}
{"time":"2009-05-13 10:02:34","price":11.7,"volume":7932}
{"time":"2009-05-13 10:02:35","price":11.7,"volume":2000}
{"time":"2009-05-13 10:02:36","price":11.7,"volume":6462}
{"time":"2009-05-13 10:02:36","price":11.7,"volume":20000}
{"time":"2009-05-13 10:02:37","price":11.695,"volume":1238}
{"time":"2009-05-13 10:02:38","price":11.7,"volume":3018}
{"time":"2009-05-13 10:02:42","price":11.7,"volume":998}
{"time":"2009-05-13 10:02:42","price":11.7,"volume":7030}
{"time":"2009-05-13 10:02:45","price":11.7,"volume":1400}
{"time":"2009-05-13 10:02:46","price":11.695,"volume":3382}
{"time":"2009-05-13 10:02:47","price":11.695,"volume":6618}
{"time":"2009-05-13 10:02:47","price":11.695,"volume":1548}
{"time":"2009-05-13 10:02:47","price":11.695,"volume":8144}
{"time":"2009-05-13 10:02:48","price":11.7,"volume":6000}
{"time":"2009-05-13 10:02:48","price":11.695,"volume":22}
{"time":"2009-05-13 10:02:48","price":11.7,"volume":600}
{"time":"2009-05-13 10:02:48","price":11.69,"volume":10000}
{"time":"2009-05-13 10:02:48","price":11.69,"volume":10000}
{"time":"2009-05-13 10:02:48","price":11.69,"volume":13908}
{"time":"2009-05-13 10:02:48","price":11.695,"volume":3000}
{"time":"2009-05-13 10:02:48","price":11.695,"volume":3000}
{"time":"2009-05-13 10:02:48","price":11.695,"volume":4000}
{"time":"2009-05-13 10:02:48","price":11.69,"volume":462}
{"time":"2009-05-13 10:02:51","price":11.69,"volume":9770}
{"time":"2009-05-13 10:02:51","price":11.69,"volume":400}
{"time":"2009-05-13 10:02:52","price":11.69,"volume":62}
{"time":"2009-05-13 10:02:53","price":11.69,"volume":9938}
{"time":"2009-05-13 10:02:53","price":11.69,"volume":10062}
{"time":"2009-05-13 10:02:59","price":11.69,"volume":200}
{"time":"2009-05-13 10:03:00","price":11.7,"volume":2000}
{"time":"2009-05-13 10:03:00","price":11.7,"volume":10000}
{"time":"2009-05-13 10:03:00","price":11.705,"volume":12760}
{"time":"2009-05-13 10:03:05","price":11.69,"volume":10000}
{"time":"2009-05-13 10:03:05","price":11.7,"volume":314}
{"time":"2009-05-13 10:03:07","price":11.7,"volume":314}
{"time":"2009-05-13 10:03:07","price":11.705,"volume":1600}
{"time":"2009-05-13 10:03:08","price":11.7,"volume":84}
{"time":"2009-05-13 10:03:10","price":11.7,"volume":20000}
{"time":"2009-05-13 10:03:10","price":11.7,"volume":1420}
{"time":"2009-05-13 10:03:13","price":11.69,"volume":6000}
{"time":"2009-05-13 10:03:15","price":11.695,"volume":450}
{"time":"2009-05-13 10:03:16","price":11.695,"volume":3200}
{"time":"2009-05-13 10:03:17","price":11.695,"volume":6350}
{"time":"2009-05-13 10:03:18","price":11.695,"volume":200}
{"time":"2009-05-13 10:03:24","price":11.685,"volume":6766}
{"time":"2009-05-13 10:03:24","price":11.685,"volume":13234}
{"time":"2009-05-13 10:03:24","price":11.685,"volume":1738}
{"time":"2009-05-13 10:03:31","price":11.685,"volume":800}
{"time":"2009-05-13 10:03:34","price":11.685,"volume":2840}
{"time":"2009-05-13 10:03:37","price":11.685,"volume":960}
{"time":"2009-05-13 10:03:37","price":11.69,"volume":400}
{"time":"2009-05-13 10:03:37","price":11.69,"volume":1548}
{"time":"2009-05-13 10:03:42","price":11.695,"volume":400}
{"time":"2009-05-13 10:03:42","price":11.69,"volume":170}
{"time":"2009-05-13 10:03:42","price":11.69,"volume":9830}
{"time":"2009-05-13 10:03:48","price":11.695,"volume":10534}
{"time":"2009-05-13 10:03:52","price":11.695,"volume":4800}
{"time":"2009-05-13 10:03:54","price":11.695,"volume":1600}
{"time":"2009-05-13 10:03:54","price":11.695,"volume":400}
{"time":"2009-05-13 10:03:57","price":11.695,"volume":3200}
{"time":"2009-05-13 10:04:01","price":11.7,"volume":9674}
{"time":"2009-05-13 10:04:01","price":11.7,"volume":9172}
{"time":"2009-05-13 10:04:02","price":11.7,"volume":17434}
{"time":"2009-05-13 10:04:02","price":11.7,"volume":5410}
{"time":"2009-05-13 10:04:06","price":11.7,"volume":6590}
{"time":"2009-05-13 10:04:06","price":11.7,"volume":800}
{"time":"2009-05-13 10:04:06","price":11.7,"volume":10000}
{"time":"2009-05-13 10:04:06","price":11.7,"volume":25952}
{"time":"2009-05-13 10:04:06","price":11.7,"volume":13638}
{"time":"2009-05-13 10:04:06","price":11.7,"volume":16588}
{"time":"2009-05-13 10:04:08","price":11.7,"volume":18168}
{"time":"2009-05-13 10:04:08","price":11.7,"volume":1548}
{"time":"2009-05-13 10:04:08","price":11.7,"volume":33744}
{"time":"2009-05-13 10:04:08","price":11.7,"volume":7752}
{"time":"2009-05-13 10:04:09","price":11.7,"volume":9092}
{"time":"2009-05-13 10:04:09","price":11.7,"volume":908}
{"time":"2009-05-13 10:04:14","price":11.705,"volume":5584}
{"time":"2009-05-13 10:04:14","price":11.705,"volume":584}
{"time":"2009-05-13 10:04:15","price":11.71,"volume":7380}
{"time":"2009-05-13 10:04:15","price":11.71,"volume":2620}
{"time":"2009-05-13 10:04:15","price":11.71,"volume":380}
{"time":"2009-05-13 10:04:15","price":11.71,"volume":1698}
{"time":"2009-05-13 10:04:15","price":11.71,"volume":10000}
{"time":"2009-05-13 10:04:15","price":11.71,"volume":2000}
{"time":"2009-05-13 10:04:15","price":11.71,"volume":1000}
{"time":"2009-05-13 10:04:15","price":11.71,"volume":2282}
{"time":"2009-05-13 10:04:16","price":11.7,"volume":8800}
{"time":"2009-05-13 10:04:22","price":11.71,"volume":8000}
{"time":"2009-05-13 10:04:24","price":11.71,"volume":3200}
{"time":"2009-05-13 10:04:26","price":11.7,"volume":6940}
{"time":"2009-05-13 10:04:26","price":11.7,"volume":3060}
{"time":"2009-05-13 10:04:26","price":11.7,"volume":1578}
{"time":"2009-05-13 10:04:26","price":11.7,"volume":3234}
{"time":"2009-05-13 10:04:26","price":11.695,"volume":2000}
{"time":"2009-05-13 10:04:28","price":11.7,"volume":7872}
{"time":"2009-05-13 10:04:31","price":11.7,"volume":146}
{"time":"2009-05-13 10:04:34","price":11.7,"volume":254}
{"time":"2009-05-13 10:04:34","price":11.7,"volume":1238}
{"time":"2009-05-13 10:04:34","price":11.7,"volume":1548}
{"time":"2009-05-13 10:04:36","price":11.705,"volume":10000}
{"time":"2009-05-13 10:04:36","price":11.705,"volume":6000}
{"time":"2009-05-13 10:04:36","price":11.705,"volume":2000}
{"time":"2009-05-13 10:04:36","price":11.705,"volume":118}
{"time":"2009-05-13 10:04:36","price":11.705,"volume":3882}
{"time":"2009-05-13 10:04:36","price":11.705,"volume":1000}
{"time":"2009-05-13 10:04:36","price":11.705,"volume":2000}
{"time":"2009-05-13 10:04:36","price":11.705,"volume":10000}
{"time":"2009-05-13 10:04:36","price":11.705,"volume":6624}
{"time":"2009-05-13 10:04:36","price":11.705,"volume":94}
{"time":"2009-05-13 10:04:36","price":11.705,"volume":6000}
{"time":"2009-05-13 10:04:36","price":11.71,"volume":1972}
{"time":"2009-05-13 10:04:38","price":11.7,"volume":10000}
{"time":"2009-05-13 10:04:38","price":11.7,"volume":9700}
{"time":"2009-05-13 10:04:39","price":11.705,"volume":2000}
{"time":"2009-05-13 10:04:39","price":11.705,"volume":3238}
{"time":"2009-05-13 10:04:42","price":11.705,"volume":800}
{"time":"2009-05-13 10:04:43","price":11.7,"volume":2000}
{"time":"2009-05-13 10:04:43","price":11.7,"volume":548}
{"time":"2009-05-13 10:04:43","price":11.7,"volume":2000}
{"time":"2009-05-13 10:04:43","price":11.7,"volume":5452}
{"time":"2009-05-13 10:04:43","price":11.705,"volume":17684}
{"time":"2009-05-13 10:04:44","price":11.7,"volume":2000}
{"time":"2009-05-13 10:04:48","price":11.705,"volume":1768}
{"time":"2009-05-13 10:04:48","price":11.705,"volume":3624}
{"time":"2009-05-13 10:04:48","price":11.705,"volume":4000}
{"time":"2009-05-13 10:04:48","price":11.705,"volume":3000}
{"time":"2009-05-13 10:04:48","price":11.7,"volume":3000}
{"time":"2009-05-13 10:04:50","price":11.7,"volume":2600}
{"time":"2009-05-13 10:04:50","price":11.695,"volume":17400}
{"time":"2009-05-13 10:04:57","price":11.7,"volume":3000}
{"time":"2009-05-13 10:04:57","price":11.705,"volume":8704}
{"time":"2009-05-13 10:05:00","price":11.705,"volume":7182}
{"time":"2009-05-13 10:05:00","price":11.705,"volume":506}
{"time":"2009-05-13 10:05:00","price":11.705,"volume":31342}
{"time":"2009-05-13 10:05:00","price":11.705,"volume":910}
{"time":"2009-05-13 10:05:00","price":11.705,"volume":638}
{"time":"2009-05-13 10:05:01","price":11.71,"volume":4104}
{"time":"2009-05-13 10:05:02","price":11.71,"volume":1372}
{"time":"2009-05-13 10:05:05","price":11.71,"volume":4524}
{"time":"2009-05-13 10:05:05","price":11.71,"volume":400}
{"time":"2009-05-13 10:05:05","price":11.71,"volume":4000}
{"time":"2009-05-13 10:05:06","price":11.71,"volume":3934}
{"time":"2009-05-13 10:05:07","price":11.71,"volume":1188}
{"time":"2009-05-13 10:05:07","price":11.71,"volume":4878}
{"time":"2009-05-13 10:05:07","price":11.71,"volume":226}
{"time":"2009-05-13 10:05:08","price":11.71,"volume":6982}
{"time":"2009-05-13 10:05:09","price":11.71,"volume":3018}
{"time":"2009-05-13 10:05:09","price":11.71,"volume":20}
{"time":"2009-05-13 10:05:11","price":11.705,"volume":1000}
{"time":"2009-05-13 10:05:11","price":11.705,"volume":604}
{"time":"2009-05-13 10:05:12","price":11.71,"volume":10000}
{"time":"2009-05-13 10:05:12","price":11.71,"volume":314}
{"time":"2009-05-13 10:05:13","price":11.71,"volume":10000}
{"time":"2009-05-13 10:05:13","price":11.71,"volume":13782}
{"time":"2009-05-13 10:05:20","price":11.72,"volume":10000}
{"time":"2009-05-13 10:05:20","price":11.72,"volume":2000}
{"time":"2009-05-13 10:05:20","price":11.72,"volume":3706}
{"time":"2009-05-13 10:05:20","price":11.715,"volume":200}
{"time":"2009-05-13 10:05:21","price":11.72,"volume":8800}
{"time":"2009-05-13 10:05:22","price":11.72,"volume":1440}
{"time":"2009-05-13 10:05:28","price":11.72,"volume":200}
{"time":"2009-05-13 10:05:28","price":11.72,"volume":10000}
{"time":"2009-05-13 10:05:29","price":11.715,"volume":2000}
{"time":"2009-05-13 10:05:29","price":11.715,"volume":436}
{"time":"2009-05-13 10:05:29","price":11.715,"volume":2000}
{"time":"2009-05-13 10:05:30","price":11.715,"volume":9302}
{"time":"2009-05-13 10:05:30","price":11.715,"volume":1548}
{"time":"2009-05-13 10:05:32","price":11.72,"volume":9004}
{"time":"2009-05-13 10:05:35","price":11.72,"volume":10506}
{"time":"2009-05-13 10:05:35","price":11.72,"volume":344}
{"time":"2009-05-13 10:05:35","price":11.72,"volume":600}
{"time":"2009-05-13 10:05:35","price":11.72,"volume":2000}
{"time":"2009-05-13 10:05:35","price":11.72,"volume":5000}
{"time":"2009-05-13 10:05:37","price":11.725,"volume":144}
{"time":"2009-05-13 10:05:37","price":11.72,"volume":1372}
{"time":"2009-05-13 10:05:37","price":11.72,"volume":52}
{"time":"2009-05-13 10:05:39","price":11.72,"volume":4082}
{"time":"2009-05-13 10:05:39","price":11.72,"volume":4376}
{"time":"2009-05-13 10:05:39","price":11.72,"volume":10000}
{"time":"2009-05-13 10:05:41","price":11.72,"volume":2792}
{"time":"2009-05-13 10:05:46","price":11.72,"volume":7208}
{"time":"2009-05-13 10:05:51","price":11.72,"volume":6374}
{"time":"2009-05-13 10:05:53","price":11.72,"volume":13626}
{"time":"2009-05-13 10:05:53","price":11.72,"volume":1548}
{"time":"2009-05-13 10:05:54","price":11.72,"volume":4000}
{"time":"2009-05-13 10:05:54","price":11.725,"volume":9856}
{"time":"2009-05-13 10:05:54","price":11.725,"volume":5638}
{"time":"2009-05-13 10:05:57","price":11.725,"volume":5472}
{"time":"2009-05-13 10:05:57","price":11.725,"volume":528}
{"time":"2009-05-13 10:05:58","price":11.725,"volume":9472}
{"time":"2009-05-13 10:05:58","price":11.725,"volume":540}
{"time":"2009-05-13 10:05:58","price":11.73,"volume":2000}
{"time":"2009-05-13 10:05:58","price":11.73,"volume":2000}
{"time":"2009-05-13 10:05:58","price":11.73,"volume":1622}
{"time":"2009-05-13 10:06:07","price":11.73,"volume":2992}
{"time":"2009-05-13 10:06:10","price":11.73,"volume":24272}
{"time":"2009-05-13 10:06:12","price":11.73,"volume":26118}
{"time":"2009-05-13 10:06:12","price":11.73,"volume":592}
{"time":"2009-05-13 10:06:12","price":11.725,"volume":400}
{"time":"2009-05-13 10:06:12","price":11.73,"volume":450}
{"time":"2009-05-13 10:06:14","price":11.735,"volume":4672}
{"time":"2009-05-13 10:06:14","price":11.73,"volume":1490}
{"time":"2009-05-13 10:06:14","price":11.73,"volume":2510}
{"time":"2009-05-13 10:06:14","price":11.73,"volume":54}
{"time":"2009-05-13 10:06:14","price":11.73,"volume":5674}
{"time":"2009-05-13 10:06:15","price":11.735,"volume":5328}
{"time":"2009-05-13 10:06:15","price":11.735,"volume":1264}
{"time":"2009-05-13 10:06:16","price":11.73,"volume":1348}
{"time":"2009-05-13 10:06:17","price":11.73,"volume":8652}
{"time":"2009-05-13 10:06:19","price":11.735,"volume":736}
{"time":"2009-05-13 10:06:19","price":11.735,"volume":1548}
{"time":"2009-05-13 10:06:20","price":11.73,"volume":10000}
{"time":"2009-05-13 10:06:20","price":11.73,"volume":3396}
{"time":"2009-05-13 10:06:22","price":11.74,"volume":3300}
{"time":"2009-05-13 10:06:22","price":11.74,"volume":200}
{"time":"2009-05-13 10:06:22","price":11.74,"volume":4000}
{"time":"2009-05-13 10:06:22","price":11.74,"volume":19674}
{"time":"2009-05-13 10:06:24","price":11.73,"volume":5000}
{"time":"2009-05-13 10:06:28","price":11.735,"volume":6698}
{"time":"2009-05-13 10:06:28","price":11.735,"volume":5412}
{"time":"2009-05-13 10:06:28","price":11.735,"volume":2566}
{"time":"2009-05-13 10:06:28","price":11.735,"volume":8852}
{"time":"2009-05-13 10:06:28","price":11.735,"volume":1148}
{"time":"2009-05-13 10:06:30","price":11.735,"volume":10268}
{"time":"2009-05-13 10:06:30","price":11.73,"volume":17270}
{"time":"2009-05-13 10:06:30","price":11.73,"volume":2730}
{"time":"2009-05-13 10:06:32","price":11.74,"volume":326}
{"time":"2009-05-13 10:06:32","price":11.74,"volume":1700}
{"time":"2009-05-13 10:06:32","price":11.74,"volume":6300}
{"time":"2009-05-13 10:06:32","price":11.735,"volume":2000}
{"time":"2009-05-13 10:06:32","price":11.74,"volume":462}
{"time":"2009-05-13 10:06:32","price":11.74,"volume":13700}
{"time":"2009-05-13 10:06:32","price":11.74,"volume":18914}
{"time":"2009-05-13 10:06:32","price":11.74,"volume":1086}
{"time":"2009-05-13 10:06:32","price":11.74,"volume":2000}
{"time":"2009-05-13 10:06:32","price":11.74,"volume":1714}
{"time":"2009-05-13 10:06:33","price":11.74,"volume":286}
{"time":"2009-05-13 10:06:33","price":11.74,"volume":5714}
{"time":"2009-05-13 10:06:33","price":11.74,"volume":4286}
{"time":"2009-05-13 10:06:33","price":11.74,"volume":2000}
{"time":"2009-05-13 10:06:35","price":11.735,"volume":6268}
{"time":"2009-05-13 10:06:37","price":11.73,"volume":10000}
{"time":"2009-05-13 10:06:37","price":11.73,"volume":6268}
{"time":"2009-05-13 10:06:37","price":11.73,"volume":2000}
{"time":"2009-05-13 10:06:37","price":11.73,"volume":1000}
{"time":"2009-05-13 10:06:37","price":11.73,"volume":2642}
{"time":"2009-05-13 10:06:42","price":11.73,"volume":5000}
{"time":"2009-05-13 10:06:42","price":11.73,"volume":2422}
{"time":"2009-05-13 10:06:42","price":11.73,"volume":2000}
{"time":"2009-05-13 10:06:42","price":11.73,"volume":2000}
{"time":"2009-05-13 10:06:42","price":11.735,"volume":600}
{"time":"2009-05-13 10:06:43","price":11.735,"volume":9400}
{"time":"2009-05-13 10:06:43","price":11.735,"volume":7222}
{"time":"2009-05-13 10:06:43","price":11.735,"volume":1812}
{"time":"2009-05-13 10:06:43","price":11.73,"volume":20000}
{"time":"2009-05-13 10:06:43","price":11.73,"volume":18578}
{"time":"2009-05-13 10:06:47","price":11.735,"volume":4152}
{"time":"2009-05-13 10:06:47","price":11.735,"volume":4238}
{"time":"2009-05-13 10:06:50","price":11.73,"volume":14452}
{"time":"2009-05-13 10:06:52","price":11.73,"volume":3836}
{"time":"2009-05-13 10:06:52","price":11.73,"volume":1548}
{"time":"2009-05-13 10:06:52","price":11.73,"volume":1500}
{"time":"2009-05-13 10:06:56","price":11.73,"volume":11576}
{"time":"2009-05-13 10:06:56","price":11.73,"volume":2352}
{"time":"2009-05-13 10:06:56","price":11.73,"volume":2000}
{"time":"2009-05-13 10:06:56","price":11.73,"volume":4072}
{"time":"2009-05-13 10:06:59","price":11.725,"volume":914}
{"time":"2009-05-13 10:06:59","price":11.725,"volume":5932}
{"time":"2009-05-13 10:06:59","price":11.725,"volume":3968}
{"time":"2009-05-13 10:06:59","price":11.725,"volume":6000}
{"time":"2009-05-13 10:06:59","price":11.725,"volume":3186}
{"time":"2009-05-13 10:06:59","price":11.725,"volume":6596}
{"time":"2009-05-13 10:06:59","price":11.725,"volume":3134}
{"time":"2009-05-13 10:06:59","price":11.725,"volume":400}
{"time":"2009-05-13 10:06:59","price":11.725,"volume":2916}
{"time":"2009-05-13 10:07:00","price":11.725,"volume":1112}
{"time":"2009-05-13 10:07:00","price":11.725,"volume":232}
{"time":"2009-05-13 10:07:00","price":11.725,"volume":1972}
{"time":"2009-05-13 10:07:00","price":11.725,"volume":14372}
{"time":"2009-05-13 10:07:00","price":11.725,"volume":5628}
{"time":"2009-05-13 10:07:00","price":11.73,"volume":600}
{"time":"2009-05-13 10:07:00","price":11.725,"volume":4800}
{"time":"2009-05-13 10:07:00","price":11.725,"volume":1200}
{"time":"2009-05-13 10:07:02","price":11.73,"volume":3976}
{"time":"2009-05-13 10:07:04","price":11.72,"volume":3232}
{"time":"2009-05-13 10:07:05","price":11.72,"volume":6000}
{"time":"2009-05-13 10:07:09","price":11.72,"volume":768}
{"time":"2009-05-13 10:07:09","price":11.715,"volume":1232}
{"time":"2009-05-13 10:07:13","price":11.725,"volume":5368}
{"time":"2009-05-13 10:07:14","price":11.725,"volume":2170}
{"time":"2009-05-13 10:07:15","price":11.725,"volume":2462}
{"time":"2009-05-13 10:07:15","price":11.725,"volume":2000}
{"time":"2009-05-13 10:07:15","price":11.725,"volume":1548}
{"time":"2009-05-13 10:07:22","price":11.725,"volume":2000}
{"time":"2009-05-13 10:07:22","price":11.725,"volume":4000}
{"time":"2009-05-13 10:07:23","price":11.725,"volume":3000}
{"time":"2009-05-13 10:07:23","price":11.725,"volume":1754}
{"time":"2009-05-13 10:07:23","price":11.725,"volume":646}
{"time":"2009-05-13 10:07:23","price":11.725,"volume":732}
{"time":"2009-05-13 10:07:23","price":11.725,"volume":1622}
{"time":"2009-05-13 10:07:26","price":11.72,"volume":10288}
{"time":"2009-05-13 10:07:26","price":11.72,"volume":2000}
{"time":"2009-05-13 10:07:26","price":11.72,"volume":3712}
{"time":"2009-05-13 10:07:27","price":11.72,"volume":1892}
{"time":"2009-05-13 10:07:27","price":11.72,"volume":6220}
{"time":"2009-05-13 10:07:27","price":11.72,"volume":2500}
{"time":"2009-05-13 10:07:27","price":11.72,"volume":5334}
{"time":"2009-05-13 10:07:31","price":11.715,"volume":400}
{"time":"2009-05-13 10:07:33","price":11.715,"volume":12106}
{"time":"2009-05-13 10:07:35","price":11.715,"volume":400}
{"time":"2009-05-13 10:07:35","price":11.715,"volume":12724}
{"time":"2009-05-13 10:07:36","price":11.715,"volume":20}
{"time":"2009-05-13 10:07:37","price":11.71,"volume":120}
{"time":"2009-05-13 10:07:41","price":11.715,"volume":400}
{"time":"2009-05-13 10:07:46","price":11.715,"volume":1282}
{"time":"2009-05-13 10:07:48","price":11.715,"volume":2162}
{"time":"2009-05-13 10:07:48","price":11.715,"volume":1800}
{"time":"2009-05-13 10:07:48","price":11.715,"volume":1838}
{"time":"2009-05-13 10:07:49","price":11.715,"volume":362}
{"time":"2009-05-13 10:07:54","price":11.715,"volume":4452}
{"time":"2009-05-13 10:07:54","price":11.715,"volume":1548}
{"time":"2009-05-13 10:07:56","price":11.715,"volume":1200}
{"time":"2009-05-13 10:07:56","price":11.715,"volume":800}
{"time":"2009-05-13 10:07:56","price":11.715,"volume":34}
{"time":"2009-05-13 10:08:00","price":11.715,"volume":10000}
{"time":"2009-05-13 10:08:06","price":11.715,"volume":10000}
{"time":"2009-05-13 10:08:06","price":11.71,"volume":10000}
{"time":"2009-05-13 10:08:06","price":11.715,"volume":5854}
{"time":"2009-05-13 10:08:12","price":11.71,"volume":10000}
{"time":"2009-05-13 10:08:18","price":11.715,"volume":1548}
{"time":"2009-05-13 10:08:18","price":11.72,"volume":572}
{"time":"2009-05-13 10:08:18","price":11.71,"volume":2098}
{"time":"2009-05-13 10:08:18","price":11.71,"volume":4716}
{"time":"2009-05-13 10:08:18","price":11.71,"volume":600}
{"time":"2009-05-13 10:08:35","price":11.705,"volume":400}
{"time":"2009-05-13 10:08:49","price":11.71,"volume":3000}
{"time":"2009-05-13 10:08:51","price":11.71,"volume":400}
{"time":"2009-05-13 10:08:52","price":11.715,"volume":44}
{"time":"2009-05-13 10:08:59","price":11.705,"volume":1548}
{"time":"2009-05-13 10:09:02","price":11.71,"volume":600}
{"time":"2009-05-13 10:09:13","price":11.715,"volume":2800}
{"time":"2009-05-13 10:09:13","price":11.715,"volume":10}
{"time":"2009-05-13 10:09:26","price":11.71,"volume":400}
{"time":"2009-05-13 10:09:26","price":11.71,"volume":1600}
{"time":"2009-05-13 10:09:26","price":11.71,"volume":1600}
{"time":"2009-05-13 10:09:26","price":11.71,"volume":1600}
{"time":"2009-05-13 10:09:26","price":11.71,"volume":1342}
{"time":"2009-05-13 10:09:27","price":11.71,"volume":206}
{"time":"2009-05-13 10:09:27","price":11.71,"volume":1394}
{"time":"2009-05-13 10:09:27","price":11.71,"volume":3176}
{"time":"2009-05-13 10:09:30","price":11.705,"volume":6000}
{"time":"2009-05-13 10:09:40","price":11.71,"volume":400}
{"time":"2009-05-13 10:09:41","price":11.71,"volume":14730}
{"time":"2009-05-13 10:09:41","price":11.71,"volume":1548}
{"time":"2009-05-13 10:09:41","price":11.71,"volume":2000}
{"time":"2009-05-13 10:09:41","price":11.71,"volume":2000}
{"time":"2009-05-13 10:09:41","price":11.715,"volume":7146}
{"time":"2009-05-13 10:09:41","price":11.715,"volume":3342}
{"time":"2009-05-13 10:09:42","price":11.715,"volume":4148}
{"time":"2009-05-13 10:09:42","price":11.715,"volume":5702}
{"time":"2009-05-13 10:09:42","price":11.715,"volume":298}
{"time":"2009-05-13 10:09:49","price":11.71,"volume":1578}
{"time":"2009-05-13 10:09:59","price":11.72,"volume":300}
{"time":"2009-05-13 10:10:03","price":11.72,"volume":5700}
{"time":"2009-05-13 10:10:03","price":11.72,"volume":20000}
{"time":"2009-05-13 10:10:03","price":11.72,"volume":3000}
{"time":"2009-05-13 10:10:03","price":11.72,"volume":10000}
{"time":"2009-05-13 10:10:03","price":11.72,"volume":200}
{"time":"2009-05-13 10:10:03","price":11.72,"volume":1100}
{"time":"2009-05-13 10:10:05","price":11.715,"volume":2438}
{"time":"2009-05-13 10:10:16","price":11.715,"volume":15142}
{"time":"2009-05-13 10:10:16","price":11.715,"volume":450}
{"time":"2009-05-13 10:10:28","price":11.72,"volume":200}
{"time":"2009-05-13 10:10:28","price":11.72,"volume":1676}
{"time":"2009-05-13 10:10:30","price":11.715,"volume":6000}
{"time":"2009-05-13 10:10:31","price":11.715,"volume":2000}
{"time":"2009-05-13 10:10:31","price":11.715,"volume":4000}
{"time":"2009-05-13 10:10:31","price":11.715,"volume":1548}
{"time":"2009-05-13 10:10:31","price":11.715,"volume":1908}
{"time":"2009-05-13 10:10:33","price":11.715,"volume":10000}
{"time":"2009-05-13 10:10:38","price":11.715,"volume":1000}
{"time":"2009-05-13 10:10:40","price":11.715,"volume":2456}
{"time":"2009-05-13 10:10:49","price":11.715,"volume":1624}
{"time":"2009-05-13 10:10:49","price":11.715,"volume":400}
{"time":"2009-05-13 10:10:49","price":11.715,"volume":7548}
{"time":"2009-05-13 10:10:51","price":11.71,"volume":140}
{"time":"2009-05-13 10:10:54","price":11.715,"volume":1548}
{"time":"2009-05-13 10:11:00","price":11.71,"volume":1860}
{"time":"2009-05-13 10:11:00","price":11.71,"volume":4}
{"time":"2009-05-13 10:11:00","price":11.71,"volume":1198}
{"time":"2009-05-13 10:11:00","price":11.71,"volume":3040}
{"time":"2009-05-13 10:11:00","price":11.71,"volume":3898}
{"time":"2009-05-13 10:11:03","price":11.71,"volume":3102}
{"time":"2009-05-13 10:11:03","price":11.71,"volume":1694}
{"time":"2009-05-13 10:11:06","price":11.715,"volume":208}
{"time":"2009-05-13 10:11:08","price":11.705,"volume":10000}
{"time":"2009-05-13 10:11:08","price":11.705,"volume":2000}
{"time":"2009-05-13 10:11:08","price":11.705,"volume":2000}
{"time":"2009-05-13 10:11:08","price":11.705,"volume":1000}
{"time":"2009-05-13 10:11:08","price":11.705,"volume":5000}
{"time":"2009-05-13 10:11:22","price":11.71,"volume":200}
{"time":"2009-05-13 10:11:22","price":11.71,"volume":2000}
{"time":"2009-05-13 10:11:22","price":11.71,"volume":1548}
{"time":"2009-05-13 10:11:29","price":11.705,"volume":5000}
{"time":"2009-05-13 10:11:29","price":11.705,"volume":10000}
{"time":"2009-05-13 10:11:29","price":11.7,"volume":500}
{"time":"2009-05-13 10:11:29","price":11.7,"volume":20000}
{"time":"2009-05-13 10:11:29","price":11.7,"volume":20000}
{"time":"2009-05-13 10:11:29","price":11.7,"volume":16400}
{"time":"2009-05-13 10:11:29","price":11.7,"volume":3000}
{"time":"2009-05-13 10:11:29","price":11.7,"volume":23600}
{"time":"2009-05-13 10:11:30","price":11.7,"volume":1200}
{"time":"2009-05-13 10:11:30","price":11.7,"volume":2304}
{"time":"2009-05-13 10:11:30","price":11.7,"volume":14612}
{"time":"2009-05-13 10:11:30","price":11.7,"volume":16000}
{"time":"2009-05-13 10:11:30","price":11.705,"volume":2000}
{"time":"2009-05-13 10:11:30","price":11.705,"volume":1000}
{"time":"2009-05-13 10:11:30","price":11.7,"volume":3850}
{"time":"2009-05-13 10:11:30","price":11.7,"volume":2000}
{"time":"2009-05-13 10:11:30","price":11.7,"volume":2454}
{"time":"2009-05-13 10:11:38","price":11.7,"volume":400}
{"time":"2009-05-13 10:11:38","price":11.7,"volume":8528}
{"time":"2009-05-13 10:11:40","price":11.7,"volume":428}
{"time":"2009-05-13 10:11:40","price":11.7,"volume":428}
{"time":"2009-05-13 10:11:41","price":11.7,"volume":1562}
{"time":"2009-05-13 10:11:49","price":11.7,"volume":4000}
{"time":"2009-05-13 10:11:49","price":11.7,"volume":9536}
{"time":"2009-05-13 10:11:49","price":11.7,"volume":10000}
{"time":"2009-05-13 10:11:49","price":11.7,"volume":1082}
{"time":"2009-05-13 10:11:49","price":11.7,"volume":8918}
{"time":"2009-05-13 10:11:49","price":11.7,"volume":2538}
{"time":"2009-05-13 10:11:49","price":11.7,"volume":11490}
{"time":"2009-05-13 10:11:49","price":11.7,"volume":5672}
{"time":"2009-05-13 10:11:49","price":11.7,"volume":368}
{"time":"2009-05-13 10:11:51","price":11.7,"volume":1182}
{"time":"2009-05-13 10:11:51","price":11.7,"volume":4380}
{"time":"2009-05-13 10:11:53","price":11.71,"volume":50}
{"time":"2009-05-13 10:11:59","price":11.71,"volume":2450}
{"time":"2009-05-13 10:11:59","price":11.71,"volume":2000}
{"time":"2009-05-13 10:11:59","price":11.71,"volume":1000}
{"time":"2009-05-13 10:12:05","price":11.71,"volume":2000}
{"time":"2009-05-13 10:12:07","price":11.71,"volume":10000}
{"time":"2009-05-13 10:12:10","price":11.71,"volume":4648}
{"time":"2009-05-13 10:12:12","price":11.71,"volume":11028}
{"time":"2009-05-13 10:12:25","price":11.71,"volume":10756}
{"time":"2009-05-13 10:12:28","price":11.71,"volume":13358}
{"time":"2009-05-13 10:12:28","price":11.71,"volume":10904}
{"time":"2009-05-13 10:12:28","price":11.71,"volume":4980}
{"time":"2009-05-13 10:12:28","price":11.71,"volume":1856}
{"time":"2009-05-13 10:12:28","price":11.71,"volume":462}
{"time":"2009-05-13 10:12:28","price":11.71,"volume":1548}
{"time":"2009-05-13 10:12:28","price":11.71,"volume":6000}
{"time":"2009-05-13 10:12:28","price":11.71,"volume":1988}
{"time":"2009-05-13 10:12:30","price":11.715,"volume":482}
{"time":"2009-05-13 10:12:30","price":11.715,"volume":1236}
{"time":"2009-05-13 10:12:30","price":11.715,"volume":4400}
{"time":"2009-05-13 10:12:30","price":11.71,"volume":13358}
{"time":"2009-05-13 10:12:30","price":11.71,"volume":7356}
{"time":"2009-05-13 10:12:30","price":11.71,"volume":22964}
{"time":"2009-05-13 10:12:30","price":11.71,"volume":738}
{"time":"2009-05-13 10:12:30","price":11.71,"volume":9000}
{"time":"2009-05-13 10:12:38","price":11.715,"volume":482}
{"time":"2009-05-13 10:12:38","price":11.715,"volume":1018}
{"time":"2009-05-13 10:12:45","price":11.715,"volume":2294}
{"time":"2009-05-13 10:13:02","price":11.71,"volume":1548}
{"time":"2009-05-13 10:13:16","price":11.715,"volume":2600}
{"time":"2009-05-13 10:13:16","price":11.715,"volume":1548}
{"time":"2009-05-13 10:13:17","price":11.72,"volume":200}
{"time":"2009-05-13 10:13:17","price":11.72,"volume":200}
{"time":"2009-05-13 10:13:18","price":11.71,"volume":1628}
{"time":"2009-05-13 10:13:18","price":11.71,"volume":2374}
{"time":"2009-05-13 10:13:18","price":11.71,"volume":19850}
{"time":"2009-05-13 10:13:18","price":11.71,"volume":2000}
{"time":"2009-05-13 10:13:18","price":11.705,"volume":10000}
{"time":"2009-05-13 10:13:18","price":11.705,"volume":1000}
{"time":"2009-05-13 10:13:19","price":11.7,"volume":4438}
{"time":"2009-05-13 10:13:19","price":11.7,"volume":4404}
{"time":"2009-05-13 10:13:19","price":11.7,"volume":5596}
{"time":"2009-05-13 10:13:19","price":11.7,"volume":2000}
{"time":"2009-05-13 10:13:19","price":11.7,"volume":2404}
{"time":"2009-05-13 10:13:19","price":11.7,"volume":46}
{"time":"2009-05-13 10:13:19","price":11.7,"volume":1954}
{"time":"2009-05-13 10:13:21","price":11.7,"volume":2046}
{"time":"2009-05-13 10:13:27","price":11.71,"volume":10000}
{"time":"2009-05-13 10:13:32","price":11.71,"volume":5120}
{"time":"2009-05-13 10:13:32","price":11.71,"volume":1548}
{"time":"2009-05-13 10:13:37","price":11.7,"volume":10000}
{"time":"2009-05-13 10:13:37","price":11.7,"volume":1600}
{"time":"2009-05-13 10:13:37","price":11.7,"volume":2000}
{"time":"2009-05-13 10:13:37","price":11.7,"volume":1000}
{"time":"2009-05-13 10:13:37","price":11.7,"volume":10142}
{"time":"2009-05-13 10:13:37","price":11.7,"volume":400}
{"time":"2009-05-13 10:13:37","price":11.7,"volume":4000}
{"time":"2009-05-13 10:13:37","price":11.7,"volume":10000}
{"time":"2009-05-13 10:13:37","price":11.7,"volume":10858}
{"time":"2009-05-13 10:13:42","price":11.7,"volume":10000}
{"time":"2009-05-13 10:13:42","price":11.7,"volume":858}
{"time":"2009-05-13 10:13:52","price":11.7,"volume":19700}
{"time":"2009-05-13 10:13:56","price":11.7,"volume":4000}
{"time":"2009-05-13 10:14:11","price":11.7,"volume":1416}
{"time":"2009-05-13 10:14:11","price":11.7,"volume":18584}
{"time":"2009-05-13 10:14:11","price":11.7,"volume":416}
{"time":"2009-05-13 10:14:11","price":11.7,"volume":200}
{"time":"2009-05-13 10:14:20","price":11.7,"volume":2000}
{"time":"2009-05-13 10:14:21","price":11.71,"volume":1900}
{"time":"2009-05-13 10:14:23","price":11.7,"volume":1548}
{"time":"2009-05-13 10:14:34","price":11.7,"volume":3396}
{"time":"2009-05-13 10:14:34","price":11.7,"volume":3928}
{"time":"2009-05-13 10:14:41","price":11.695,"volume":160}
{"time":"2009-05-13 10:14:46","price":11.695,"volume":6632}
{"time":"2009-05-13 10:14:46","price":11.695,"volume":2000}
{"time":"2009-05-13 10:14:46","price":11.695,"volume":1000}
{"time":"2009-05-13 10:14:46","price":11.695,"volume":368}
{"time":"2009-05-13 10:14:46","price":11.7,"volume":500}
{"time":"2009-05-13 10:14:50","price":11.695,"volume":1548}
{"time":"2009-05-13 10:14:53","price":11.7,"volume":9722}
{"time":"2009-05-13 10:14:53","price":11.7,"volume":1548}
{"time":"2009-05-13 10:14:54","price":11.695,"volume":2000}
{"time":"2009-05-13 10:14:58","price":11.695,"volume":788}
{"time":"2009-05-13 10:15:00","price":11.69,"volume":116}
{"time":"2009-05-13 10:15:00","price":11.69,"volume":2000}
{"time":"2009-05-13 10:15:00","price":11.69,"volume":560}
{"time":"2009-05-13 10:15:03","price":11.7,"volume":852}
{"time":"2009-05-13 10:15:16","price":11.7,"volume":2788}
{"time":"2009-05-13 10:15:23","price":11.7,"volume":36360}
{"time":"2009-05-13 10:15:23","price":11.7,"volume":2000}
{"time":"2009-05-13 10:15:23","price":11.7,"volume":2000}
{"time":"2009-05-13 10:15:23","price":11.7,"volume":520}
{"time":"2009-05-13 10:15:23","price":11.7,"volume":1000}
{"time":"2009-05-13 10:15:23","price":11.7,"volume":7070}
{"time":"2009-05-13 10:15:24","price":11.705,"volume":2000}
{"time":"2009-05-13 10:15:29","price":11.705,"volume":2000}
{"time":"2009-05-13 10:15:29","price":11.7,"volume":12930}
{"time":"2009-05-13 10:15:29","price":11.7,"volume":2000}
{"time":"2009-05-13 10:15:29","price":11.7,"volume":11120}
{"time":"2009-05-13 10:15:29","price":11.7,"volume":546}
{"time":"2009-05-13 10:15:29","price":11.7,"volume":5404}
{"time":"2009-05-13 10:15:40","price":11.71,"volume":918}
{"time":"2009-05-13 10:15:55","price":11.71,"volume":2828}
{"time":"2009-05-13 10:15:58","price":11.7,"volume":600}
{"time":"2009-05-13 10:16:23","price":11.71,"volume":4354}
{"time":"2009-05-13 10:16:23","price":11.71,"volume":400}
{"time":"2009-05-13 10:16:23","price":11.71,"volume":4000}
{"time":"2009-05-13 10:16:23","price":11.71,"volume":2694}
{"time":"2009-05-13 10:16:24","price":11.71,"volume":17306}
{"time":"2009-05-13 10:16:24","price":11.71,"volume":3312}
{"time":"2009-05-13 10:16:24","price":11.71,"volume":16388}
{"time":"2009-05-13 10:16:25","price":11.715,"volume":2500}
{"time":"2009-05-13 10:16:30","price":11.715,"volume":5820}
{"time":"2009-05-13 10:16:38","price":11.715,"volume":4714}
{"time":"2009-05-13 10:16:40","price":11.72,"volume":3916}
{"time":"2009-05-13 10:16:41","price":11.715,"volume":3024}
{"time":"2009-05-13 10:16:43","price":11.715,"volume":1690}
{"time":"2009-05-13 10:17:01","price":11.71,"volume":7632}
{"time":"2009-05-13 10:17:06","price":11.71,"volume":6368}
{"time":"2009-05-13 10:17:06","price":11.71,"volume":1444}
{"time":"2009-05-13 10:17:06","price":11.71,"volume":112}
{"time":"2009-05-13 10:17:06","price":11.71,"volume":1000}
{"time":"2009-05-13 10:17:08","price":11.71,"volume":400}
{"time":"2009-05-13 10:17:12","price":11.71,"volume":10984}
{"time":"2009-05-13 10:17:12","price":11.71,"volume":2000}
{"time":"2009-05-13 10:17:14","price":11.705,"volume":1444}
{"time":"2009-05-13 10:17:14","price":11.705,"volume":2000}
{"time":"2009-05-13 10:17:15","price":11.71,"volume":20032}
{"time":"2009-05-13 10:17:30","price":11.705,"volume":7632}
{"time":"2009-05-13 10:17:48","price":11.71,"volume":7632}
{"time":"2009-05-13 10:17:48","price":11.71,"volume":12368}
{"time":"2009-05-13 10:17:50","price":11.7,"volume":3400}
{"time":"2009-05-13 10:17:50","price":11.7,"volume":2000}
{"time":"2009-05-13 10:17:50","price":11.7,"volume":600}
{"time":"2009-05-13 10:17:50","price":11.71,"volume":5082}
{"time":"2009-05-13 10:17:50","price":11.71,"volume":14918}
{"time":"2009-05-13 10:17:55","price":11.705,"volume":7632}
{"time":"2009-05-13 10:18:02","price":11.71,"volume":4014}
{"time":"2009-05-13 10:18:06","price":11.705,"volume":1800}
{"time":"2009-05-13 10:18:09","price":11.7,"volume":1400}
{"time":"2009-05-13 10:18:09","price":11.7,"volume":400}
{"time":"2009-05-13 10:18:09","price":11.7,"volume":4000}
{"time":"2009-05-13 10:18:09","price":11.7,"volume":1832}
{"time":"2009-05-13 10:18:12","price":11.705,"volume":400}
{"time":"2009-05-13 10:18:12","price":11.705,"volume":20000}
{"time":"2009-05-13 10:18:14","price":11.705,"volume":20000}
{"time":"2009-05-13 10:18:28","price":11.7,"volume":19700}
{"time":"2009-05-13 10:18:39","price":11.7,"volume":2000}
{"time":"2009-05-13 10:18:52","price":11.7,"volume":1550}
{"time":"2009-05-13 10:18:58","price":11.7,"volume":400}
{"time":"2009-05-13 10:19:11","price":11.7,"volume":17484}
{"time":"2009-05-13 10:19:14","price":11.7,"volume":2328}
{"time":"2009-05-13 10:19:16","price":11.7,"volume":2098}
{"time":"2009-05-13 10:19:16","price":11.7,"volume":2170}
{"time":"2009-05-13 10:19:16","price":11.7,"volume":4000}
{"time":"2009-05-13 10:19:16","price":11.7,"volume":19970}
{"time":"2009-05-13 10:19:18","price":11.7,"volume":5518}
{"time":"2009-05-13 10:19:27","price":11.705,"volume":1400}
{"time":"2009-05-13 10:19:30","price":11.705,"volume":2398}
{"time":"2009-05-13 10:19:39","price":11.7,"volume":260}
{"time":"2009-05-13 10:19:45","price":11.695,"volume":80}
{"time":"2009-05-13 10:19:48","price":11.705,"volume":4000}
{"time":"2009-05-13 10:19:51","price":11.7,"volume":6000}
{"time":"2009-05-13 10:19:51","price":11.7,"volume":4482}
{"time":"2009-05-13 10:20:01","price":11.7,"volume":400}
{"time":"2009-05-13 10:20:05","price":11.7,"volume":160}
{"time":"2009-05-13 10:20:10","price":11.7,"volume":2000}
{"time":"2009-05-13 10:20:10","price":11.7,"volume":10748}
{"time":"2009-05-13 10:20:10","price":11.7,"volume":7252}
{"time":"2009-05-13 10:20:11","price":11.7,"volume":5228}
{"time":"2009-05-13 10:20:21","price":11.7,"volume":604}
{"time":"2009-05-13 10:20:21","price":11.7,"volume":3974}
{"time":"2009-05-13 10:20:32","price":11.7,"volume":3322}
{"time":"2009-05-13 10:20:32","price":11.7,"volume":6678}
{"time":"2009-05-13 10:20:32","price":11.7,"volume":480}
{"time":"2009-05-13 10:20:32","price":11.7,"volume":6198}
{"time":"2009-05-13 10:20:32","price":11.7,"volume":11372}
{"time":"2009-05-13 10:20:46","price":11.695,"volume":3920}
{"time":"2009-05-13 10:20:46","price":11.695,"volume":316}
{"time":"2009-05-13 10:20:46","price":11.69,"volume":280}
{"time":"2009-05-13 10:20:46","price":11.69,"volume":2000}
{"time":"2009-05-13 10:20:46","price":11.69,"volume":1000}
{"time":"2009-05-13 10:20:46","price":11.69,"volume":284}
{"time":"2009-05-13 10:20:46","price":11.69,"volume":10000}
{"time":"2009-05-13 10:20:46","price":11.69,"volume":1900}
{"time":"2009-05-13 10:20:46","price":11.695,"volume":4236}
{"time":"2009-05-13 10:20:47","price":11.695,"volume":4236}
{"time":"2009-05-13 10:20:47","price":11.695,"volume":4236}
{"time":"2009-05-13 10:20:50","price":11.7,"volume":22430}
{"time":"2009-05-13 10:20:50","price":11.7,"volume":2000}
{"time":"2009-05-13 10:20:50","price":11.7,"volume":1000}
{"time":"2009-05-13 10:20:50","price":11.7,"volume":11570}
{"time":"2009-05-13 10:21:30","price":11.705,"volume":2}
{"time":"2009-05-13 10:21:30","price":11.705,"volume":5998}
{"time":"2009-05-13 10:21:50","price":11.695,"volume":1000}
{"time":"2009-05-13 10:21:51","price":11.705,"volume":300}
{"time":"2009-05-13 10:21:52","price":11.7,"volume":10702}
{"time":"2009-05-13 10:21:52","price":11.7,"volume":3256}
{"time":"2009-05-13 10:21:52","price":11.7,"volume":2442}
{"time":"2009-05-13 10:22:05","price":11.7,"volume":200}
{"time":"2009-05-13 10:22:05","price":11.7,"volume":7556}
{"time":"2009-05-13 10:22:05","price":11.7,"volume":8644}
{"time":"2009-05-13 10:22:05","price":11.7,"volume":9454}
{"time":"2009-05-13 10:22:05","price":11.7,"volume":4452}
{"time":"2009-05-13 10:22:05","price":11.7,"volume":2494}
{"time":"2009-05-13 10:22:05","price":11.7,"volume":530}
{"time":"2009-05-13 10:22:16","price":11.7,"volume":2236}
{"time":"2009-05-13 10:22:16","price":11.7,"volume":8956}
{"time":"2009-05-13 10:22:16","price":11.7,"volume":4598}
{"time":"2009-05-13 10:22:17","price":11.7,"volume":578}
{"time":"2009-05-13 10:22:20","price":11.7,"volume":32}
{"time":"2009-05-13 10:22:20","price":11.7,"volume":12670}
{"time":"2009-05-13 10:22:20","price":11.705,"volume":8502}
{"time":"2009-05-13 10:22:20","price":11.705,"volume":330}
{"time":"2009-05-13 10:22:20","price":11.705,"volume":9284}
{"time":"2009-05-13 10:22:20","price":11.705,"volume":386}
{"time":"2009-05-13 10:22:20","price":11.71,"volume":15986}
{"time":"2009-05-13 10:22:20","price":11.71,"volume":2000}
{"time":"2009-05-13 10:22:20","price":11.71,"volume":200}
{"time":"2009-05-13 10:22:20","price":11.71,"volume":3200}
{"time":"2009-05-13 10:22:20","price":11.71,"volume":3000}
{"time":"2009-05-13 10:22:20","price":11.71,"volume":7000}
{"time":"2009-05-13 10:22:20","price":11.71,"volume":2318}
{"time":"2009-05-13 10:22:20","price":11.71,"volume":482}
{"time":"2009-05-13 10:22:20","price":11.71,"volume":3200}
{"time":"2009-05-13 10:22:20","price":11.71,"volume":2800}
{"time":"2009-05-13 10:22:20","price":11.715,"volume":2000}
{"time":"2009-05-13 10:22:20","price":11.715,"volume":1000}
{"time":"2009-05-13 10:22:20","price":11.715,"volume":6000}
{"time":"2009-05-13 10:22:20","price":11.715,"volume":6000}
{"time":"2009-05-13 10:22:20","price":11.71,"volume":3400}
{"time":"2009-05-13 10:22:20","price":11.71,"volume":2800}
{"time":"2009-05-13 10:22:20","price":11.71,"volume":2800}
{"time":"2009-05-13 10:22:20","price":11.71,"volume":3200}
{"time":"2009-05-13 10:22:20","price":11.71,"volume":3200}
{"time":"2009-05-13 10:22:20","price":11.71,"volume":2504}
{"time":"2009-05-13 10:22:20","price":11.71,"volume":2000}
{"time":"2009-05-13 10:22:21","price":11.715,"volume":800}
{"time":"2009-05-13 10:22:25","price":11.715,"volume":1652}
{"time":"2009-05-13 10:22:29","price":11.715,"volume":3016}
{"time":"2009-05-13 10:22:37","price":11.71,"volume":1336}
{"time":"2009-05-13 10:22:37","price":11.71,"volume":1064}
{"time":"2009-05-13 10:22:37","price":11.71,"volume":1718}
{"time":"2009-05-13 10:22:42","price":11.71,"volume":376}
{"time":"2009-05-13 10:22:42","price":11.71,"volume":24}
{"time":"2009-05-13 10:22:42","price":11.71,"volume":376}
{"time":"2009-05-13 10:22:51","price":11.715,"volume":2000}
{"time":"2009-05-13 10:23:03","price":11.71,"volume":19332}
{"time":"2009-05-13 10:23:04","price":11.71,"volume":368}
{"time":"2009-05-13 10:23:05","price":11.71,"volume":672}
{"time":"2009-05-13 10:23:05","price":11.71,"volume":36}
{"time":"2009-05-13 10:23:13","price":11.715,"volume":4446}
{"time":"2009-05-13 10:23:14","price":11.71,"volume":3120}
{"time":"2009-05-13 10:23:17","price":11.715,"volume":3554}
{"time":"2009-05-13 10:23:17","price":11.715,"volume":3000}
{"time":"2009-05-13 10:23:17","price":11.715,"volume":2000}
{"time":"2009-05-13 10:23:17","price":11.715,"volume":2750}
{"time":"2009-05-13 10:23:17","price":11.715,"volume":1556}
{"time":"2009-05-13 10:23:17","price":11.715,"volume":12358}
{"time":"2009-05-13 10:23:17","price":11.715,"volume":2000}
{"time":"2009-05-13 10:23:17","price":11.715,"volume":5926}
{"time":"2009-05-13 10:23:17","price":11.715,"volume":7210}
{"time":"2009-05-13 10:23:20","price":11.72,"volume":2402}
{"time":"2009-05-13 10:23:20","price":11.72,"volume":2000}
{"time":"2009-05-13 10:23:20","price":11.72,"volume":2000}
{"time":"2009-05-13 10:23:20","price":11.72,"volume":200}
{"time":"2009-05-13 10:23:20","price":11.72,"volume":2000}
{"time":"2009-05-13 10:23:20","price":11.72,"volume":1000}
{"time":"2009-05-13 10:23:20","price":11.72,"volume":1832}
{"time":"2009-05-13 10:23:20","price":11.72,"volume":3114}
{"time":"2009-05-13 10:23:21","price":11.72,"volume":3024}
{"time":"2009-05-13 10:23:21","price":11.72,"volume":6556}
{"time":"2009-05-13 10:23:21","price":11.72,"volume":2768}
{"time":"2009-05-13 10:23:22","price":11.72,"volume":29392}
{"time":"2009-05-13 10:23:22","price":11.72,"volume":3462}
{"time":"2009-05-13 10:23:22","price":11.72,"volume":13720}
{"time":"2009-05-13 10:23:22","price":11.72,"volume":27440}
{"time":"2009-05-13 10:23:23","price":11.72,"volume":8692}
{"time":"2009-05-13 10:23:23","price":11.72,"volume":636}
{"time":"2009-05-13 10:23:23","price":11.72,"volume":6700}
{"time":"2009-05-13 10:23:24","price":11.72,"volume":1864}
{"time":"2009-05-13 10:23:24","price":11.72,"volume":892}
{"time":"2009-05-13 10:23:24","price":11.72,"volume":8810}
{"time":"2009-05-13 10:23:24","price":11.72,"volume":9994}
{"time":"2009-05-13 10:23:25","price":11.72,"volume":304}
{"time":"2009-05-13 10:23:25","price":11.72,"volume":960}
{"time":"2009-05-13 10:23:25","price":11.72,"volume":180}
{"time":"2009-05-13 10:23:25","price":11.72,"volume":4000}
{"time":"2009-05-13 10:23:25","price":11.72,"volume":60}
{"time":"2009-05-13 10:23:25","price":11.72,"volume":292}
{"time":"2009-05-13 10:23:25","price":11.72,"volume":1940}
{"time":"2009-05-13 10:23:25","price":11.72,"volume":200}
{"time":"2009-05-13 10:23:25","price":11.72,"volume":200}
{"time":"2009-05-13 10:23:25","price":11.72,"volume":66}
{"time":"2009-05-13 10:23:27","price":11.725,"volume":1554}
{"time":"2009-05-13 10:23:39","price":11.72,"volume":3254}
{"time":"2009-05-13 10:23:39","price":11.72,"volume":3396}
{"time":"2009-05-13 10:23:39","price":11.72,"volume":3350}
{"time":"2009-05-13 10:23:39","price":11.72,"volume":16650}
{"time":"2009-05-13 10:23:39","price":11.72,"volume":4200}
{"time":"2009-05-13 10:23:39","price":11.72,"volume":2470}
{"time":"2009-05-13 10:23:57","price":11.72,"volume":7026}
{"time":"2009-05-13 10:23:57","price":11.72,"volume":2974}
{"time":"2009-05-13 10:23:57","price":11.72,"volume":2000}
{"time":"2009-05-13 10:23:57","price":11.72,"volume":616}
{"time":"2009-05-13 10:23:57","price":11.72,"volume":600}
{"time":"2009-05-13 10:24:01","price":11.715,"volume":400}
{"time":"2009-05-13 10:24:08","price":11.71,"volume":2000}
{"time":"2009-05-13 10:24:08","price":11.71,"volume":1000}
{"time":"2009-05-13 10:24:20","price":11.715,"volume":2000}
{"time":"2009-05-13 10:24:21","price":11.715,"volume":1400}
{"time":"2009-05-13 10:24:22","price":11.715,"volume":532}
{"time":"2009-05-13 10:24:25","price":11.715,"volume":868}
{"time":"2009-05-13 10:24:25","price":11.715,"volume":42}
{"time":"2009-05-13 10:24:25","price":11.715,"volume":826}
{"time":"2009-05-13 10:24:25","price":11.715,"volume":200}
{"time":"2009-05-13 10:24:43","price":11.715,"volume":1692}
{"time":"2009-05-13 10:24:43","price":11.72,"volume":5308}
{"time":"2009-05-13 10:25:07","price":11.715,"volume":200}
{"time":"2009-05-13 10:25:23","price":11.71,"volume":1000}
{"time":"2009-05-13 10:25:23","price":11.71,"volume":1000}
{"time":"2009-05-13 10:25:23","price":11.71,"volume":166}
{"time":"2009-05-13 10:25:23","price":11.71,"volume":166}
{"time":"2009-05-13 10:25:23","price":11.71,"volume":166}
{"time":"2009-05-13 10:25:23","price":11.71,"volume":7244}
{"time":"2009-05-13 10:25:23","price":11.71,"volume":9958}
{"time":"2009-05-13 10:25:23","price":11.71,"volume":332}
{"time":"2009-05-13 10:25:26","price":11.715,"volume":2200}
{"time":"2009-05-13 10:25:26","price":11.715,"volume":1800}
{"time":"2009-05-13 10:25:44","price":11.71,"volume":3988}
{"time":"2009-05-13 10:25:44","price":11.71,"volume":2000}
{"time":"2009-05-13 10:25:44","price":11.71,"volume":4034}
{"time":"2009-05-13 10:25:44","price":11.71,"volume":8634}
{"time":"2009-05-13 10:25:46","price":11.71,"volume":31366}
{"time":"2009-05-13 10:25:46","price":11.71,"volume":1000}
{"time":"2009-05-13 10:25:46","price":11.71,"volume":2000}
{"time":"2009-05-13 10:25:51","price":11.715,"volume":2352}
{"time":"2009-05-13 10:26:10","price":11.71,"volume":1822}
{"time":"2009-05-13 10:26:21","price":11.71,"volume":4000}
{"time":"2009-05-13 10:26:24","price":11.71,"volume":1000}
{"time":"2009-05-13 10:26:24","price":11.71,"volume":3000}
{"time":"2009-05-13 10:26:24","price":11.71,"volume":2000}
{"time":"2009-05-13 10:26:27","price":11.715,"volume":918}
{"time":"2009-05-13 10:26:35","price":11.715,"volume":13728}
{"time":"2009-05-13 10:26:36","price":11.715,"volume":5354}
{"time":"2009-05-13 10:26:36","price":11.715,"volume":1600}
{"time":"2009-05-13 10:26:36","price":11.715,"volume":1600}
{"time":"2009-05-13 10:27:05","price":11.71,"volume":2000}
{"time":"2009-05-13 10:27:06","price":11.72,"volume":4092}
{"time":"2009-05-13 10:27:06","price":11.72,"volume":200}
{"time":"2009-05-13 10:27:06","price":11.72,"volume":500}
{"time":"2009-05-13 10:27:06","price":11.72,"volume":2000}
{"time":"2009-05-13 10:27:06","price":11.72,"volume":1000}
{"time":"2009-05-13 10:27:06","price":11.72,"volume":508}
{"time":"2009-05-13 10:27:09","price":11.715,"volume":1560}
{"time":"2009-05-13 10:27:16","price":11.715,"volume":2440}
{"time":"2009-05-13 10:27:16","price":11.715,"volume":1560}
{"time":"2009-05-13 10:27:17","price":11.72,"volume":5238}
{"time":"2009-05-13 10:27:18","price":11.715,"volume":1440}
{"time":"2009-05-13 10:27:18","price":11.715,"volume":1560}
{"time":"2009-05-13 10:27:18","price":11.715,"volume":1498}
{"time":"2009-05-13 10:27:20","price":11.715,"volume":2428}
{"time":"2009-05-13 10:27:25","price":11.715,"volume":800}
{"time":"2009-05-13 10:27:26","price":11.715,"volume":800}
{"time":"2009-05-13 10:27:39","price":11.715,"volume":1578}
{"time":"2009-05-13 10:27:39","price":11.715,"volume":34}
{"time":"2009-05-13 10:27:39","price":11.71,"volume":1658}
{"time":"2009-05-13 10:27:39","price":11.71,"volume":2000}
{"time":"2009-05-13 10:27:39","price":11.71,"volume":8414}
{"time":"2009-05-13 10:27:39","price":11.71,"volume":1000}
{"time":"2009-05-13 10:27:39","price":11.71,"volume":4000}
{"time":"2009-05-13 10:27:41","price":11.71,"volume":2628}
{"time":"2009-05-13 10:27:41","price":11.705,"volume":2000}
{"time":"2009-05-13 10:27:41","price":11.705,"volume":1000}
{"time":"2009-05-13 10:27:41","price":11.705,"volume":2000}
{"time":"2009-05-13 10:27:41","price":11.705,"volume":2714}
{"time":"2009-05-13 10:27:41","price":11.705,"volume":10000}
{"time":"2009-05-13 10:27:41","price":11.705,"volume":4000}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":2000}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":1000}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":300}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":18100}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":9700}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":300}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":3000}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":200}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":8414}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":2000}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":1000}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":1000}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":2000}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":2000}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":4000}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":9434}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":2566}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":1234}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":3400}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":8600}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":3800}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":2566}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":5634}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":6366}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":3600}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":2400}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":4000}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":2000}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":1000}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":3200}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":2800}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":3600}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":2400}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":5800}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":3200}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":3800}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":4000}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":1000}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":2600}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":3800}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":3400}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":2800}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":2000}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":6800}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":3800}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":1800}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":3000}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":3200}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":200}
{"time":"2009-05-13 10:27:41","price":11.7,"volume":3000}
{"time":"2009-05-13 10:27:42","price":11.7,"volume":2000}
{"time":"2009-05-13 10:27:42","price":11.7,"volume":4000}
{"time":"2009-05-13 10:27:42","price":11.7,"volume":1000}
{"time":"2009-05-13 10:27:42","price":11.7,"volume":706}
{"time":"2009-05-13 10:27:42","price":11.7,"volume":3000}
{"time":"2009-05-13 10:27:42","price":11.7,"volume":890}
{"time":"2009-05-13 10:27:42","price":11.7,"volume":404}
{"time":"2009-05-13 10:27:42","price":11.7,"volume":11596}
{"time":"2009-05-13 10:27:42","price":11.7,"volume":2000}
{"time":"2009-05-13 10:27:43","price":11.695,"volume":2000}
{"time":"2009-05-13 10:27:45","price":11.7,"volume":4790}
{"time":"2009-05-13 10:27:46","price":11.7,"volume":5210}
{"time":"2009-05-13 10:27:46","price":11.7,"volume":1200}
{"time":"2009-05-13 10:27:46","price":11.7,"volume":1000}
{"time":"2009-05-13 10:27:46","price":11.7,"volume":800}
{"time":"2009-05-13 10:27:46","price":11.7,"volume":62248}
{"time":"2009-05-13 10:27:46","price":11.705,"volume":1000}
{"time":"2009-05-13 10:27:46","price":11.705,"volume":1000}
{"time":"2009-05-13 10:27:46","price":11.71,"volume":2000}
{"time":"2009-05-13 10:27:46","price":11.71,"volume":1000}
{"time":"2009-05-13 10:27:46","price":11.71,"volume":4000}
{"time":"2009-05-13 10:27:46","price":11.71,"volume":4000}
{"time":"2009-05-13 10:27:46","price":11.71,"volume":4000}
{"time":"2009-05-13 10:27:46","price":11.71,"volume":2000}
{"time":"2009-05-13 10:27:46","price":11.71,"volume":2000}
{"time":"2009-05-13 10:27:46","price":11.71,"volume":40000}
{"time":"2009-05-13 10:27:46","price":11.71,"volume":2000}
{"time":"2009-05-13 10:27:46","price":11.715,"volume":3000}
{"time":"2009-05-13 10:27:46","price":11.715,"volume":4000}
{"time":"2009-05-13 10:27:46","price":11.715,"volume":4000}
{"time":"2009-05-13 10:27:46","price":11.715,"volume":4000}
{"time":"2009-05-13 10:27:46","price":11.715,"volume":2000}
{"time":"2009-05-13 10:27:46","price":11.715,"volume":6000}
{"time":"2009-05-13 10:27:46","price":11.715,"volume":9000}
{"time":"2009-05-13 10:27:46","price":11.715,"volume":1000}
{"time":"2009-05-13 10:27:46","price":11.715,"volume":1000}
{"time":"2009-05-13 10:27:46","price":11.715,"volume":2000}
{"time":"2009-05-13 10:27:46","price":11.72,"volume":4254}
{"time":"2009-05-13 10:27:46","price":11.72,"volume":700}
{"time":"2009-05-13 10:27:46","price":11.72,"volume":20000}
{"time":"2009-05-13 10:27:46","price":11.72,"volume":600}
{"time":"2009-05-13 10:27:46","price":11.72,"volume":2000}
{"time":"2009-05-13 10:27:46","price":11.72,"volume":1000}
{"time":"2009-05-13 10:27:46","price":11.72,"volume":1988}
{"time":"2009-05-13 10:27:46","price":11.705,"volume":18}
{"time":"2009-05-13 10:27:54","price":11.72,"volume":2200}
{"time":"2009-05-13 10:27:59","price":11.72,"volume":4460}
{"time":"2009-05-13 10:28:01","price":11.72,"volume":11352}
{"time":"2009-05-13 10:28:01","price":11.72,"volume":2000}
{"time":"2009-05-13 10:28:01","price":11.72,"volume":2000}
{"time":"2009-05-13 10:28:01","price":11.72,"volume":1000}
{"time":"2009-05-13 10:28:06","price":11.72,"volume":660}
{"time":"2009-05-13 10:28:07","price":11.725,"volume":14558}
{"time":"2009-05-13 10:28:24","price":11.725,"volume":1000}
{"time":"2009-05-13 10:28:25","price":11.72,"volume":664}
{"time":"2009-05-13 10:28:26","price":11.725,"volume":2888}
{"time":"2009-05-13 10:28:26","price":11.725,"volume":10000}
{"time":"2009-05-13 10:28:26","price":11.725,"volume":10000}
{"time":"2009-05-13 10:28:26","price":11.725,"volume":3000}
{"time":"2009-05-13 10:28:32","price":11.725,"volume":20000}
{"time":"2009-05-13 10:28:32","price":11.725,"volume":2000}
{"time":"2009-05-13 10:28:32","price":11.725,"volume":2000}
{"time":"2009-05-13 10:28:33","price":11.72,"volume":3000}
{"time":"2009-05-13 10:28:37","price":11.725,"volume":10000}
{"time":"2009-05-13 10:28:38","price":11.72,"volume":15676}
{"time":"2009-05-13 10:28:38","price":11.72,"volume":2000}
{"time":"2009-05-13 10:28:38","price":11.72,"volume":1000}
{"time":"2009-05-13 10:28:38","price":11.72,"volume":4000}
{"time":"2009-05-13 10:28:38","price":11.72,"volume":3396}
{"time":"2009-05-13 10:28:38","price":11.72,"volume":23928}
{"time":"2009-05-13 10:28:47","price":11.72,"volume":20000}
{"time":"2009-05-13 10:28:47","price":11.72,"volume":2000}
{"time":"2009-05-13 10:28:47","price":11.72,"volume":12048}
{"time":"2009-05-13 10:28:47","price":11.72,"volume":528}
{"time":"2009-05-13 10:28:48","price":11.72,"volume":7424}
{"time":"2009-05-13 10:28:48","price":11.72,"volume":2576}
{"time":"2009-05-13 10:28:49","price":11.725,"volume":2920}
{"time":"2009-05-13 10:28:50","price":11.725,"volume":13080}
{"time":"2009-05-13 10:28:50","price":11.725,"volume":2000}
{"time":"2009-05-13 10:29:04","price":11.72,"volume":1800}
{"time":"2009-05-13 10:29:05","price":11.72,"volume":10000}
{"time":"2009-05-13 10:29:05","price":11.72,"volume":8200}
{"time":"2009-05-13 10:29:05","price":11.72,"volume":1578}
{"time":"2009-05-13 10:29:05","price":11.72,"volume":7132}
{"time":"2009-05-13 10:29:08","price":11.72,"volume":12868}
{"time":"2009-05-13 10:29:08","price":11.72,"volume":37132}
{"time":"2009-05-13 10:29:08","price":11.72,"volume":18012}
{"time":"2009-05-13 10:29:51","price":11.715,"volume":10000}
{"time":"2009-05-13 10:29:51","price":11.715,"volume":2000}
{"time":"2009-05-13 10:29:51","price":11.715,"volume":1000}
{"time":"2009-05-13 10:29:51","price":11.715,"volume":6056}
{"time":"2009-05-13 10:29:51","price":11.715,"volume":3944}
{"time":"2009-05-13 10:29:51","price":11.715,"volume":2000}
{"time":"2009-05-13 10:29:51","price":11.715,"volume":3954}
{"time":"2009-05-13 10:29:52","price":11.715,"volume":10000}
{"time":"2009-05-13 10:29:53","price":11.715,"volume":10000}
{"time":"2009-05-13 10:29:53","price":11.715,"volume":10000}
{"time":"2009-05-13 10:29:54","price":11.715,"volume":8312}
{"time":"2009-05-13 10:30:01","price":11.715,"volume":1688}
{"time":"2009-05-13 10:30:01","price":11.715,"volume":18012}
{"time":"2009-05-13 10:30:31","price":11.72,"volume":808}
{"time":"2009-05-13 10:30:40","price":11.72,"volume":2828}
{"time":"2009-05-13 10:30:40","price":11.72,"volume":2000}
{"time":"2009-05-13 10:30:40","price":11.72,"volume":2000}
{"time":"2009-05-13 10:30:40","price":11.72,"volume":600}
{"time":"2009-05-13 10:30:43","price":11.725,"volume":812}
{"time":"2009-05-13 10:30:44","price":11.725,"volume":3024}
{"time":"2009-05-13 10:30:44","price":11.725,"volume":6000}
{"time":"2009-05-13 10:30:47","price":11.72,"volume":2000}
{"time":"2009-05-13 10:30:47","price":11.72,"volume":2908}
{"time":"2009-05-13 10:30:47","price":11.72,"volume":1000}
{"time":"2009-05-13 10:30:47","price":11.72,"volume":2400}
{"time":"2009-05-13 10:30:47","price":11.72,"volume":1692}
{"time":"2009-05-13 10:30:48","price":11.725,"volume":27204}
{"time":"2009-05-13 10:30:54","price":11.72,"volume":3908}
{"time":"2009-05-13 10:31:25","price":11.72,"volume":2800}
{"time":"2009-05-13 10:31:35","price":11.72,"volume":1000}
{"time":"2009-05-13 10:31:35","price":11.72,"volume":1000}
{"time":"2009-05-13 10:31:35","price":11.72,"volume":1000}
{"time":"2009-05-13 10:31:35","price":11.72,"volume":1000}
{"time":"2009-05-13 10:31:56","price":11.715,"volume":10000}
{"time":"2009-05-13 10:31:56","price":11.715,"volume":1582}
{"time":"2009-05-13 10:31:56","price":11.715,"volume":2000}
{"time":"2009-05-13 10:31:56","price":11.715,"volume":1000}
{"time":"2009-05-13 10:31:56","price":11.715,"volume":4000}
{"time":"2009-05-13 10:31:56","price":11.715,"volume":4000}
{"time":"2009-05-13 10:31:56","price":11.715,"volume":1476}
{"time":"2009-05-13 10:31:56","price":11.715,"volume":10000}
{"time":"2009-05-13 10:31:56","price":11.715,"volume":1988}
{"time":"2009-05-13 10:31:56","price":11.71,"volume":2000}
{"time":"2009-05-13 10:31:56","price":11.71,"volume":1000}
{"time":"2009-05-13 10:31:56","price":11.71,"volume":1586}
{"time":"2009-05-13 10:31:56","price":11.71,"volume":3126}
{"time":"2009-05-13 10:31:57","price":11.72,"volume":3264}
{"time":"2009-05-13 10:32:08","price":11.715,"volume":7200}
{"time":"2009-05-13 10:32:08","price":11.715,"volume":2000}
{"time":"2009-05-13 10:32:08","price":11.715,"volume":4476}
{"time":"2009-05-13 10:32:15","price":11.71,"volume":1266}
{"time":"2009-05-13 10:32:15","price":11.71,"volume":4000}
{"time":"2009-05-13 10:32:15","price":11.71,"volume":17400}
{"time":"2009-05-13 10:32:15","price":11.71,"volume":6000}
{"time":"2009-05-13 10:32:15","price":11.71,"volume":2000}
{"time":"2009-05-13 10:32:15","price":11.71,"volume":1000}
{"time":"2009-05-13 10:32:15","price":11.71,"volume":1000}
{"time":"2009-05-13 10:32:24","price":11.72,"volume":26}
{"time":"2009-05-13 10:32:31","price":11.715,"volume":2000}
{"time":"2009-05-13 10:32:33","price":11.72,"volume":6736}
{"time":"2009-05-13 10:32:33","price":11.72,"volume":1496}
{"time":"2009-05-13 10:32:34","price":11.72,"volume":504}
{"time":"2009-05-13 10:32:34","price":11.72,"volume":1000}
{"time":"2009-05-13 10:32:34","price":11.72,"volume":5882}
{"time":"2009-05-13 10:32:37","price":11.715,"volume":3000}
{"time":"2009-05-13 10:32:37","price":11.715,"volume":4696}
{"time":"2009-05-13 10:32:37","price":11.715,"volume":2036}
{"time":"2009-05-13 10:32:38","price":11.715,"volume":3228}
{"time":"2009-05-13 10:32:38","price":11.715,"volume":4000}
{"time":"2009-05-13 10:32:39","price":11.715,"volume":3024}
{"time":"2009-05-13 10:32:39","price":11.715,"volume":4922}
{"time":"2009-05-13 10:32:51","price":11.72,"volume":4092}
{"time":"2009-05-13 10:32:51","price":11.72,"volume":600}
{"time":"2009-05-13 10:32:51","price":11.72,"volume":2508}
{"time":"2009-05-13 10:33:06","price":11.72,"volume":4000}
{"time":"2009-05-13 10:33:06","price":11.72,"volume":878}
{"time":"2009-05-13 10:33:08","price":11.72,"volume":1568}
{"time":"2009-05-13 10:33:08","price":11.72,"volume":3432}
{"time":"2009-05-13 10:33:13","price":11.72,"volume":1000}
{"time":"2009-05-13 10:33:17","price":11.72,"volume":8000}
{"time":"2009-05-13 10:33:17","price":11.72,"volume":16454}
{"time":"2009-05-13 10:33:17","price":11.725,"volume":1000}
{"time":"2009-05-13 10:33:24","price":11.72,"volume":1000}
{"time":"2009-05-13 10:33:30","price":11.72,"volume":10000}
{"time":"2009-05-13 10:33:55","price":11.72,"volume":1502}
{"time":"2009-05-13 10:33:55","price":11.72,"volume":200}
{"time":"2009-05-13 10:34:11","price":11.72,"volume":1600}
{"time":"2009-05-13 10:34:11","price":11.72,"volume":4388}
{"time":"2009-05-13 10:34:20","price":11.72,"volume":13712}
{"time":"2009-05-13 10:34:20","price":11.72,"volume":2000}
{"time":"2009-05-13 10:34:20","price":11.72,"volume":2960}
{"time":"2009-05-13 10:34:20","price":11.72,"volume":10000}
{"time":"2009-05-13 10:34:20","price":11.72,"volume":1000}
{"time":"2009-05-13 10:34:20","price":11.72,"volume":3840}
{"time":"2009-05-13 10:34:21","price":11.72,"volume":10000}
{"time":"2009-05-13 10:34:21","price":11.72,"volume":2482}
{"time":"2009-05-13 10:34:29","price":11.72,"volume":1000}
{"time":"2009-05-13 10:34:29","price":11.72,"volume":5660}
{"time":"2009-05-13 10:34:29","price":11.72,"volume":3340}
{"time":"2009-05-13 10:34:29","price":11.72,"volume":5660}
{"time":"2009-05-13 10:34:29","price":11.72,"volume":10000}
{"time":"2009-05-13 10:34:31","price":11.715,"volume":1130}
{"time":"2009-05-13 10:34:31","price":11.715,"volume":2740}
{"time":"2009-05-13 10:34:31","price":11.715,"volume":1600}
{"time":"2009-05-13 10:34:31","price":11.715,"volume":3892}
{"time":"2009-05-13 10:34:31","price":11.715,"volume":4000}
{"time":"2009-05-13 10:34:44","price":11.715,"volume":1600}
{"time":"2009-05-13 10:34:45","price":11.715,"volume":1600}
{"time":"2009-05-13 10:34:45","price":11.715,"volume":2214}
{"time":"2009-05-13 10:34:45","price":11.715,"volume":586}
{"time":"2009-05-13 10:34:45","price":11.715,"volume":1600}
{"time":"2009-05-13 10:34:45","price":11.715,"volume":400}
{"time":"2009-05-13 10:34:45","price":11.715,"volume":1200}
{"time":"2009-05-13 10:34:47","price":11.715,"volume":4154}
{"time":"2009-05-13 10:34:53","price":11.715,"volume":50000}
{"time":"2009-05-13 10:34:53","price":11.715,"volume":3000}
{"time":"2009-05-13 10:34:53","price":11.72,"volume":47000}
{"time":"2009-05-13 10:35:05","price":11.72,"volume":720}
{"time":"2009-05-13 10:35:19","price":11.715,"volume":20000}
{"time":"2009-05-13 10:35:19","price":11.715,"volume":2000}
{"time":"2009-05-13 10:35:19","price":11.715,"volume":1000}
{"time":"2009-05-13 10:35:19","price":11.715,"volume":1000}
{"time":"2009-05-13 10:35:19","price":11.715,"volume":1600}
{"time":"2009-05-13 10:35:19","price":11.715,"volume":4000}
{"time":"2009-05-13 10:35:33","price":11.715,"volume":200}
{"time":"2009-05-13 10:35:36","price":11.715,"volume":200}
{"time":"2009-05-13 10:35:36","price":11.715,"volume":1680}
{"time":"2009-05-13 10:35:56","price":11.715,"volume":4528}
{"time":"2009-05-13 10:35:56","price":11.715,"volume":2000}
{"time":"2009-05-13 10:35:56","price":11.715,"volume":3472}
{"time":"2009-05-13 10:35:57","price":11.715,"volume":600}
{"time":"2009-05-13 10:35:57","price":11.72,"volume":12280}
{"time":"2009-05-13 10:35:57","price":11.72,"volume":3000}
{"time":"2009-05-13 10:35:57","price":11.72,"volume":240}
{"time":"2009-05-13 10:35:57","price":11.72,"volume":2000}
{"time":"2009-05-13 10:35:57","price":11.72,"volume":2000}
{"time":"2009-05-13 10:35:58","price":11.72,"volume":2332}
{"time":"2009-05-13 10:35:58","price":11.72,"volume":1008}
{"time":"2009-05-13 10:36:00","price":11.72,"volume":1600}
{"time":"2009-05-13 10:36:13","price":11.715,"volume":800}
{"time":"2009-05-13 10:36:13","price":11.715,"volume":600}
{"time":"2009-05-13 10:36:13","price":11.715,"volume":1600}
{"time":"2009-05-13 10:36:13","price":11.715,"volume":4672}
{"time":"2009-05-13 10:36:13","price":11.715,"volume":2830}
{"time":"2009-05-13 10:36:13","price":11.715,"volume":10000}
{"time":"2009-05-13 10:36:13","price":11.715,"volume":40444}
{"time":"2009-05-13 10:36:13","price":11.71,"volume":2000}
{"time":"2009-05-13 10:36:13","price":11.71,"volume":5000}
{"time":"2009-05-13 10:36:13","price":11.71,"volume":2000}
{"time":"2009-05-13 10:36:13","price":11.71,"volume":10000}
{"time":"2009-05-13 10:36:13","price":11.71,"volume":1600}
{"time":"2009-05-13 10:36:13","price":11.71,"volume":2000}
{"time":"2009-05-13 10:36:13","price":11.71,"volume":1000}
{"time":"2009-05-13 10:36:13","price":11.71,"volume":4000}
{"time":"2009-05-13 10:36:13","price":11.71,"volume":1792}
{"time":"2009-05-13 10:36:13","price":11.71,"volume":1578}
{"time":"2009-05-13 10:36:13","price":11.71,"volume":8084}
{"time":"2009-05-13 10:36:23","price":11.715,"volume":3598}
{"time":"2009-05-13 10:36:29","price":11.715,"volume":1986}
{"time":"2009-05-13 10:36:29","price":11.715,"volume":1164}
{"time":"2009-05-13 10:36:29","price":11.71,"volume":200}
{"time":"2009-05-13 10:36:29","price":11.71,"volume":10000}
{"time":"2009-05-13 10:36:29","price":11.71,"volume":2000}
{"time":"2009-05-13 10:36:29","price":11.71,"volume":1000}
{"time":"2009-05-13 10:36:29","price":11.71,"volume":200}
{"time":"2009-05-13 10:36:29","price":11.71,"volume":200}
{"time":"2009-05-13 10:36:29","price":11.71,"volume":4936}
{"time":"2009-05-13 10:36:30","price":11.715,"volume":3000}
{"time":"2009-05-13 10:36:30","price":11.715,"volume":2796}
{"time":"2009-05-13 10:36:30","price":11.715,"volume":3000}
{"time":"2009-05-13 10:36:30","price":11.715,"volume":5404}
{"time":"2009-05-13 10:36:41","price":11.72,"volume":2000}
{"time":"2009-05-13 10:36:41","price":11.72,"volume":2000}
{"time":"2009-05-13 10:36:42","price":11.715,"volume":2672}
{"time":"2009-05-13 10:36:45","price":11.715,"volume":2000}
{"time":"2009-05-13 10:36:54","price":11.715,"volume":10000}
{"time":"2009-05-13 10:36:54","price":11.715,"volume":4672}
{"time":"2009-05-13 10:36:55","price":11.715,"volume":2000}
{"time":"2009-05-13 10:36:55","price":11.715,"volume":3328}
{"time":"2009-05-13 10:36:56","price":11.715,"volume":2000}
{"time":"2009-05-13 10:36:56","price":11.715,"volume":1154}
{"time":"2009-05-13 10:36:56","price":11.715,"volume":3024}
{"time":"2009-05-13 10:36:56","price":11.715,"volume":3822}
{"time":"2009-05-13 10:36:58","price":11.72,"volume":908}
{"time":"2009-05-13 10:37:04","price":11.72,"volume":200}
{"time":"2009-05-13 10:37:07","price":11.72,"volume":420}
{"time":"2009-05-13 10:37:24","price":11.72,"volume":4472}
{"time":"2009-05-13 10:37:24","price":11.72,"volume":2000}
{"time":"2009-05-13 10:37:24","price":11.72,"volume":10000}
{"time":"2009-05-13 10:37:24","price":11.72,"volume":20000}
{"time":"2009-05-13 10:37:24","price":11.72,"volume":1000}
{"time":"2009-05-13 10:37:24","price":11.72,"volume":2924}
{"time":"2009-05-13 10:37:25","price":11.72,"volume":10000}
{"time":"2009-05-13 10:37:25","price":11.72,"volume":226}
{"time":"2009-05-13 10:37:25","price":11.72,"volume":1374}
{"time":"2009-05-13 10:37:25","price":11.72,"volume":226}
{"time":"2009-05-13 10:37:31","price":11.725,"volume":600}
{"time":"2009-05-13 10:37:31","price":11.725,"volume":2000}
{"time":"2009-05-13 10:37:31","price":11.725,"volume":1400}
{"time":"2009-05-13 10:37:31","price":11.725,"volume":858}
{"time":"2009-05-13 10:37:31","price":11.725,"volume":4000}
{"time":"2009-05-13 10:37:31","price":11.725,"volume":3742}
{"time":"2009-05-13 10:37:31","price":11.725,"volume":200}
{"time":"2009-05-13 10:37:33","price":11.725,"volume":2080}
{"time":"2009-05-13 10:37:33","price":11.725,"volume":10000}
{"time":"2009-05-13 10:37:33","price":11.725,"volume":2000}
{"time":"2009-05-13 10:37:33","price":11.725,"volume":2020}
{"time":"2009-05-13 10:37:38","price":11.73,"volume":600}
{"time":"2009-05-13 10:37:39","price":11.73,"volume":200}
{"time":"2009-05-13 10:37:57","price":11.725,"volume":6000}
{"time":"2009-05-13 10:38:00","price":11.725,"volume":160}
{"time":"2009-05-13 10:38:00","price":11.725,"volume":1820}
{"time":"2009-05-13 10:38:06","price":11.725,"volume":1600}
{"time":"2009-05-13 10:38:13","price":11.725,"volume":1578}
{"time":"2009-05-13 10:38:53","price":11.725,"volume":922}
{"time":"2009-05-13 10:38:53","price":11.725,"volume":2462}
{"time":"2009-05-13 10:38:53","price":11.72,"volume":600}
{"time":"2009-05-13 10:38:53","price":11.72,"volume":1400}
{"time":"2009-05-13 10:38:53","price":11.72,"volume":1000}
{"time":"2009-05-13 10:38:53","price":11.72,"volume":600}
{"time":"2009-05-13 10:38:53","price":11.72,"volume":9888}
{"time":"2009-05-13 10:38:53","price":11.72,"volume":6616}
{"time":"2009-05-13 10:38:53","price":11.72,"volume":154}
{"time":"2009-05-13 10:38:53","price":11.72,"volume":4400}
{"time":"2009-05-13 10:38:53","price":11.72,"volume":1578}
{"time":"2009-05-13 10:38:53","price":11.72,"volume":12124}
{"time":"2009-05-13 10:38:53","price":11.72,"volume":11640}
{"time":"2009-05-13 10:38:53","price":11.72,"volume":6132}
{"time":"2009-05-13 10:38:53","price":11.725,"volume":2000}
{"time":"2009-05-13 10:38:54","price":11.72,"volume":5992}
{"time":"2009-05-13 10:38:54","price":11.72,"volume":12338}
{"time":"2009-05-13 10:38:54","price":11.72,"volume":46}
{"time":"2009-05-13 10:38:54","price":11.72,"volume":1324}
{"time":"2009-05-13 10:39:01","price":11.72,"volume":4036}
{"time":"2009-05-13 10:39:01","price":11.72,"volume":2188}
{"time":"2009-05-13 10:39:01","price":11.72,"volume":9680}
{"time":"2009-05-13 10:39:06","price":11.72,"volume":10000}
{"time":"2009-05-13 10:39:06","price":11.72,"volume":7578}
{"time":"2009-05-13 10:39:06","price":11.72,"volume":2422}
{"time":"2009-05-13 10:39:06","price":11.72,"volume":602}
{"time":"2009-05-13 10:39:06","price":11.72,"volume":6048}
{"time":"2009-05-13 10:39:06","price":11.72,"volume":3024}
{"time":"2009-05-13 10:39:06","price":11.72,"volume":928}
{"time":"2009-05-13 10:39:06","price":11.72,"volume":3776}
{"time":"2009-05-13 10:39:06","price":11.72,"volume":3024}
{"time":"2009-05-13 10:39:07","price":11.72,"volume":6976}
{"time":"2009-05-13 10:39:07","price":11.72,"volume":4000}
{"time":"2009-05-13 10:39:08","price":11.72,"volume":1182}
{"time":"2009-05-13 10:39:08","price":11.72,"volume":2804}
{"time":"2009-05-13 10:39:08","price":11.72,"volume":200}
{"time":"2009-05-13 10:39:08","price":11.72,"volume":1362}
{"time":"2009-05-13 10:39:08","price":11.72,"volume":452}
{"time":"2009-05-13 10:39:08","price":11.72,"volume":1718}
{"time":"2009-05-13 10:39:08","price":11.72,"volume":3024}
{"time":"2009-05-13 10:39:08","price":11.72,"volume":3024}
{"time":"2009-05-13 10:39:08","price":11.72,"volume":3024}
{"time":"2009-05-13 10:39:09","price":11.72,"volume":928}
{"time":"2009-05-13 10:39:10","price":11.72,"volume":10000}
{"time":"2009-05-13 10:39:10","price":11.72,"volume":2960}
{"time":"2009-05-13 10:39:10","price":11.72,"volume":126}
{"time":"2009-05-13 10:39:10","price":11.72,"volume":3024}
{"time":"2009-05-13 10:39:10","price":11.72,"volume":680}
{"time":"2009-05-13 10:39:12","price":11.72,"volume":3210}
{"time":"2009-05-13 10:39:13","price":11.72,"volume":10000}
{"time":"2009-05-13 10:39:13","price":11.72,"volume":1796}
{"time":"2009-05-13 10:39:15","price":11.72,"volume":2108}
{"time":"2009-05-13 10:39:25","price":11.725,"volume":1098}
{"time":"2009-05-13 10:39:25","price":11.725,"volume":4902}
{"time":"2009-05-13 10:39:25","price":11.725,"volume":1434}
{"time":"2009-05-13 10:39:25","price":11.725,"volume":566}
{"time":"2009-05-13 10:39:27","price":11.73,"volume":19378}
{"time":"2009-05-13 10:39:29","price":11.73,"volume":22}
{"time":"2009-05-13 10:39:29","price":11.73,"volume":2050}
{"time":"2009-05-13 10:39:29","price":11.73,"volume":17950}
{"time":"2009-05-13 10:39:29","price":11.73,"volume":202}
{"time":"2009-05-13 10:39:29","price":11.73,"volume":4692}
{"time":"2009-05-13 10:39:29","price":11.73,"volume":1108}
{"time":"2009-05-13 10:39:29","price":11.73,"volume":1998}
{"time":"2009-05-13 10:39:29","price":11.73,"volume":220}
{"time":"2009-05-13 10:39:29","price":11.73,"volume":260}
{"time":"2009-05-13 10:39:29","price":11.73,"volume":6000}
{"time":"2009-05-13 10:39:30","price":11.735,"volume":6378}
{"time":"2009-05-13 10:39:30","price":11.735,"volume":3012}
{"time":"2009-05-13 10:39:30","price":11.735,"volume":1720}
{"time":"2009-05-13 10:39:30","price":11.735,"volume":1026}
{"time":"2009-05-13 10:39:30","price":11.735,"volume":8974}
{"time":"2009-05-13 10:39:30","price":11.735,"volume":1000}
{"time":"2009-05-13 10:39:32","price":11.74,"volume":6894}
{"time":"2009-05-13 10:39:33","price":11.74,"volume":13106}
{"time":"2009-05-13 10:39:33","price":11.74,"volume":1000}
{"time":"2009-05-13 10:39:33","price":11.74,"volume":2000}
{"time":"2009-05-13 10:39:33","price":11.74,"volume":2000}
{"time":"2009-05-13 10:39:33","price":11.74,"volume":10000}
{"time":"2009-05-13 10:39:33","price":11.74,"volume":1850}
{"time":"2009-05-13 10:39:33","price":11.74,"volume":20044}
{"time":"2009-05-13 10:39:46","price":11.745,"volume":5000}
{"time":"2009-05-13 10:39:46","price":11.745,"volume":2000}
{"time":"2009-05-13 10:39:46","price":11.745,"volume":4000}
{"time":"2009-05-13 10:39:46","price":11.745,"volume":720}
{"time":"2009-05-13 10:39:48","price":11.74,"volume":800}
{"time":"2009-05-13 10:39:49","price":11.745,"volume":1116}
{"time":"2009-05-13 10:39:50","price":11.745,"volume":164}
{"time":"2009-05-13 10:39:50","price":11.745,"volume":1200}
{"time":"2009-05-13 10:39:51","price":11.74,"volume":4570}
{"time":"2009-05-13 10:39:51","price":11.74,"volume":430}
{"time":"2009-05-13 10:40:02","price":11.745,"volume":2314}
{"time":"2009-05-13 10:40:05","price":11.745,"volume":586}
{"time":"2009-05-13 10:40:05","price":11.745,"volume":2068}
{"time":"2009-05-13 10:40:05","price":11.745,"volume":10534}
{"time":"2009-05-13 10:40:05","price":11.75,"volume":4530}
{"time":"2009-05-13 10:40:05","price":11.75,"volume":800}
{"time":"2009-05-13 10:40:05","price":11.75,"volume":2000}
{"time":"2009-05-13 10:40:05","price":11.75,"volume":3000}
{"time":"2009-05-13 10:40:05","price":11.75,"volume":300}
{"time":"2009-05-13 10:40:05","price":11.75,"volume":20000}
{"time":"2009-05-13 10:40:05","price":11.75,"volume":4000}
{"time":"2009-05-13 10:40:05","price":11.75,"volume":1000}
{"time":"2009-05-13 10:40:05","price":11.75,"volume":2000}
{"time":"2009-05-13 10:40:05","price":11.75,"volume":2300}
{"time":"2009-05-13 10:40:05","price":11.75,"volume":100}
{"time":"2009-05-13 10:40:05","price":11.75,"volume":200}
{"time":"2009-05-13 10:40:05","price":11.75,"volume":3000}
{"time":"2009-05-13 10:40:05","price":11.75,"volume":200}
{"time":"2009-05-13 10:40:05","price":11.75,"volume":10000}
{"time":"2009-05-13 10:40:05","price":11.75,"volume":362}
{"time":"2009-05-13 10:40:10","price":11.74,"volume":1054}
{"time":"2009-05-13 10:40:10","price":11.74,"volume":2206}
{"time":"2009-05-13 10:40:10","price":11.74,"volume":1128}
{"time":"2009-05-13 10:40:18","price":11.74,"volume":800}
{"time":"2009-05-13 10:40:19","price":11.74,"volume":2240}
{"time":"2009-05-13 10:40:19","price":11.74,"volume":4960}
{"time":"2009-05-13 10:40:39","price":11.74,"volume":1600}
{"time":"2009-05-13 10:40:40","price":11.74,"volume":2902}
{"time":"2009-05-13 10:40:40","price":11.74,"volume":4960}
{"time":"2009-05-13 10:40:40","price":11.74,"volume":154}
{"time":"2009-05-13 10:40:40","price":11.74,"volume":6}
{"time":"2009-05-13 10:40:46","price":11.735,"volume":3728}
{"time":"2009-05-13 10:41:01","price":11.74,"volume":6000}
{"time":"2009-05-13 10:41:01","price":11.74,"volume":2000}
{"time":"2009-05-13 10:41:01","price":11.74,"volume":6000}
{"time":"2009-05-13 10:41:01","price":11.74,"volume":4000}
{"time":"2009-05-13 10:41:01","price":11.74,"volume":10000}
{"time":"2009-05-13 10:41:01","price":11.74,"volume":6000}
{"time":"2009-05-13 10:41:01","price":11.74,"volume":4000}
{"time":"2009-05-13 10:41:01","price":11.74,"volume":3200}
{"time":"2009-05-13 10:41:01","price":11.74,"volume":6800}
{"time":"2009-05-13 10:41:01","price":11.74,"volume":3200}
{"time":"2009-05-13 10:41:03","price":11.74,"volume":10000}
{"time":"2009-05-13 10:41:06","price":11.74,"volume":10000}
{"time":"2009-05-13 10:41:06","price":11.74,"volume":10000}
{"time":"2009-05-13 10:41:06","price":11.74,"volume":9700}
{"time":"2009-05-13 10:41:06","price":11.74,"volume":3982}
{"time":"2009-05-13 10:41:15","price":11.74,"volume":3260}
{"time":"2009-05-13 10:41:16","price":11.735,"volume":224}
{"time":"2009-05-13 10:41:16","price":11.735,"volume":10884}
{"time":"2009-05-13 10:41:26","price":11.735,"volume":980}
{"time":"2009-05-13 10:41:26","price":11.735,"volume":2748}
{"time":"2009-05-13 10:41:26","price":11.74,"volume":5000}
{"time":"2009-05-13 10:41:33","price":11.74,"volume":1600}
{"time":"2009-05-13 10:41:36","price":11.74,"volume":140}
{"time":"2009-05-13 10:41:36","price":11.74,"volume":3174}
{"time":"2009-05-13 10:41:36","price":11.74,"volume":10818}
{"time":"2009-05-13 10:41:36","price":11.745,"volume":10000}
{"time":"2009-05-13 10:41:37","price":11.745,"volume":1600}
{"time":"2009-05-13 10:41:44","price":11.75,"volume":2000}
{"time":"2009-05-13 10:41:44","price":11.75,"volume":3000}
{"time":"2009-05-13 10:41:44","price":11.75,"volume":118}
{"time":"2009-05-13 10:41:44","price":11.745,"volume":4752}
{"time":"2009-05-13 10:41:44","price":11.745,"volume":2880}
{"time":"2009-05-13 10:41:44","price":11.745,"volume":3000}
{"time":"2009-05-13 10:41:52","price":11.745,"volume":1600}
{"time":"2009-05-13 10:41:53","price":11.74,"volume":160}
{"time":"2009-05-13 10:41:53","price":11.745,"volume":4952}
{"time":"2009-05-13 10:41:55","price":11.745,"volume":3448}
{"time":"2009-05-13 10:41:56","price":11.75,"volume":934}
{"time":"2009-05-13 10:41:56","price":11.75,"volume":1098}
{"time":"2009-05-13 10:41:58","price":11.75,"volume":5300}
{"time":"2009-05-13 10:42:09","price":11.745,"volume":6552}
{"time":"2009-05-13 10:42:09","price":11.745,"volume":1600}
{"time":"2009-05-13 10:42:14","price":11.74,"volume":2000}
{"time":"2009-05-13 10:42:18","price":11.74,"volume":1000}
{"time":"2009-05-13 10:42:18","price":11.74,"volume":1800}
{"time":"2009-05-13 10:42:25","price":11.745,"volume":2770}
{"time":"2009-05-13 10:42:25","price":11.745,"volume":134}
{"time":"2009-05-13 10:42:25","price":11.745,"volume":134}
{"time":"2009-05-13 10:42:29","price":11.745,"volume":520}
{"time":"2009-05-13 10:42:29","price":11.74,"volume":1480}
{"time":"2009-05-13 10:42:29","price":11.745,"volume":10000}
{"time":"2009-05-13 10:42:37","price":11.745,"volume":60}
{"time":"2009-05-13 10:42:37","price":11.745,"volume":60}
{"time":"2009-05-13 10:42:43","price":11.75,"volume":13602}
{"time":"2009-05-13 10:42:43","price":11.75,"volume":20000}
{"time":"2009-05-13 10:42:43","price":11.75,"volume":3000}
{"time":"2009-05-13 10:42:43","price":11.75,"volume":1600}
{"time":"2009-05-13 10:42:43","price":11.75,"volume":2954}
{"time":"2009-05-13 10:42:43","price":11.75,"volume":2000}
{"time":"2009-05-13 10:42:44","price":11.755,"volume":2000}
{"time":"2009-05-13 10:42:44","price":11.755,"volume":2000}
{"time":"2009-05-13 10:42:44","price":11.755,"volume":1432}
{"time":"2009-05-13 10:42:47","price":11.75,"volume":8000}
{"time":"2009-05-13 10:42:47","price":11.75,"volume":14498}
{"time":"2009-05-13 10:42:47","price":11.75,"volume":9746}
{"time":"2009-05-13 10:42:47","price":11.75,"volume":254}
{"time":"2009-05-13 10:42:47","price":11.75,"volume":4498}
{"time":"2009-05-13 10:42:51","price":11.755,"volume":2568}
{"time":"2009-05-13 10:42:51","price":11.755,"volume":926}
{"time":"2009-05-13 10:42:51","price":11.75,"volume":2000}
{"time":"2009-05-13 10:42:52","price":11.76,"volume":820}
{"time":"2009-05-13 10:42:58","price":11.755,"volume":920}
{"time":"2009-05-13 10:42:58","price":11.76,"volume":5780}
{"time":"2009-05-13 10:42:58","price":11.76,"volume":5704}
{"time":"2009-05-13 10:42:58","price":11.76,"volume":100}
{"time":"2009-05-13 10:42:58","price":11.76,"volume":2900}
{"time":"2009-05-13 10:42:58","price":11.76,"volume":3000}
{"time":"2009-05-13 10:42:58","price":11.76,"volume":4418}
{"time":"2009-05-13 10:42:58","price":11.76,"volume":194}
{"time":"2009-05-13 10:42:58","price":11.76,"volume":3024}
{"time":"2009-05-13 10:42:58","price":11.76,"volume":2170}
{"time":"2009-05-13 10:42:58","price":11.76,"volume":3024}
{"time":"2009-05-13 10:42:59","price":11.76,"volume":10000}
{"time":"2009-05-13 10:42:59","price":11.76,"volume":7170}
{"time":"2009-05-13 10:42:59","price":11.76,"volume":1700}
{"time":"2009-05-13 10:42:59","price":11.76,"volume":1130}
{"time":"2009-05-13 10:42:59","price":11.76,"volume":826}
{"time":"2009-05-13 10:42:59","price":11.76,"volume":44}
{"time":"2009-05-13 10:42:59","price":11.76,"volume":268}
{"time":"2009-05-13 10:42:59","price":11.76,"volume":368}
{"time":"2009-05-13 10:43:01","price":11.755,"volume":1480}
{"time":"2009-05-13 10:43:01","price":11.755,"volume":2778}
{"time":"2009-05-13 10:43:01","price":11.755,"volume":2000}
{"time":"2009-05-13 10:43:01","price":11.755,"volume":4268}
{"time":"2009-05-13 10:43:03","price":11.76,"volume":1992}
{"time":"2009-05-13 10:43:03","price":11.76,"volume":66}
{"time":"2009-05-13 10:43:11","price":11.76,"volume":5000}
{"time":"2009-05-13 10:43:11","price":11.76,"volume":2000}
{"time":"2009-05-13 10:43:12","price":11.76,"volume":500}
{"time":"2009-05-13 10:43:12","price":11.76,"volume":10442}
{"time":"2009-05-13 10:43:12","price":11.76,"volume":4516}
{"time":"2009-05-13 10:43:12","price":11.76,"volume":1578}
{"time":"2009-05-13 10:43:14","price":11.76,"volume":1578}
{"time":"2009-05-13 10:43:14","price":11.76,"volume":2728}
{"time":"2009-05-13 10:43:14","price":11.76,"volume":2400}
{"time":"2009-05-13 10:43:16","price":11.755,"volume":1788}
{"time":"2009-05-13 10:43:18","price":11.75,"volume":4000}
{"time":"2009-05-13 10:43:18","price":11.75,"volume":1578}
{"time":"2009-05-13 10:43:18","price":11.75,"volume":1824}
{"time":"2009-05-13 10:43:18","price":11.75,"volume":4000}
{"time":"2009-05-13 10:43:18","price":11.75,"volume":7760}
{"time":"2009-05-13 10:43:18","price":11.75,"volume":2000}
{"time":"2009-05-13 10:43:20","price":11.745,"volume":2480}
{"time":"2009-05-13 10:43:31","price":11.75,"volume":60}
{"time":"2009-05-13 10:43:36","price":11.75,"volume":17848}
{"time":"2009-05-13 10:43:43","price":11.745,"volume":2352}
{"time":"2009-05-13 10:43:47","price":11.745,"volume":1600}
{"time":"2009-05-13 10:43:51","price":11.745,"volume":2638}
{"time":"2009-05-13 10:43:51","price":11.745,"volume":14936}
{"time":"2009-05-13 10:43:51","price":11.745,"volume":2302}
{"time":"2009-05-13 10:43:51","price":11.745,"volume":124}
{"time":"2009-05-13 10:44:04","price":11.74,"volume":1600}
{"time":"2009-05-13 10:44:04","price":11.74,"volume":3138}
{"time":"2009-05-13 10:44:04","price":11.74,"volume":1262}
{"time":"2009-05-13 10:44:08","price":11.745,"volume":200}
{"time":"2009-05-13 10:44:11","price":11.74,"volume":1008}
{"time":"2009-05-13 10:44:13","price":11.74,"volume":1916}
{"time":"2009-05-13 10:44:20","price":11.745,"volume":2868}
{"time":"2009-05-13 10:44:20","price":11.745,"volume":3712}
{"time":"2009-05-13 10:44:20","price":11.75,"volume":4000}
{"time":"2009-05-13 10:44:20","price":11.75,"volume":2000}
{"time":"2009-05-13 10:44:20","price":11.75,"volume":50000}
{"time":"2009-05-13 10:44:20","price":11.75,"volume":1000}
{"time":"2009-05-13 10:44:20","price":11.75,"volume":8522}
{"time":"2009-05-13 10:44:20","price":11.75,"volume":1478}
{"time":"2009-05-13 10:44:20","price":11.75,"volume":2122}
{"time":"2009-05-13 10:44:20","price":11.75,"volume":2000}
{"time":"2009-05-13 10:44:20","price":11.75,"volume":8000}
{"time":"2009-05-13 10:44:20","price":11.75,"volume":1478}
{"time":"2009-05-13 10:44:20","price":11.75,"volume":8522}
{"time":"2009-05-13 10:44:20","price":11.75,"volume":1478}
{"time":"2009-05-13 10:44:20","price":11.75,"volume":2820}
{"time":"2009-05-13 10:44:25","price":11.75,"volume":6204}
{"time":"2009-05-13 10:44:29","price":11.75,"volume":4672}
{"time":"2009-05-13 10:44:38","price":11.755,"volume":2000}
{"time":"2009-05-13 10:44:38","price":11.755,"volume":20000}
{"time":"2009-05-13 10:44:38","price":11.755,"volume":1000}
{"time":"2009-05-13 10:44:38","price":11.755,"volume":2620}
{"time":"2009-05-13 10:44:38","price":11.755,"volume":2800}
{"time":"2009-05-13 10:44:38","price":11.755,"volume":400}
{"time":"2009-05-13 10:44:38","price":11.755,"volume":1600}
{"time":"2009-05-13 10:44:38","price":11.755,"volume":10534}
{"time":"2009-05-13 10:44:38","price":11.755,"volume":2760}
{"time":"2009-05-13 10:44:38","price":11.755,"volume":6286}
{"time":"2009-05-13 10:44:39","price":11.755,"volume":2000}
{"time":"2009-05-13 10:44:40","price":11.755,"volume":894}
{"time":"2009-05-13 10:44:44","price":11.755,"volume":8632}
{"time":"2009-05-13 10:44:44","price":11.76,"volume":10000}
{"time":"2009-05-13 10:44:44","price":11.76,"volume":1368}
{"time":"2009-05-13 10:44:52","price":11.755,"volume":1600}
{"time":"2009-05-13 10:44:53","price":11.76,"volume":632}
{"time":"2009-05-13 10:44:53","price":11.76,"volume":1000}
{"time":"2009-05-13 10:44:53","price":11.76,"volume":10000}
{"time":"2009-05-13 10:44:53","price":11.76,"volume":800}
{"time":"2009-05-13 10:44:53","price":11.76,"volume":54}
{"time":"2009-05-13 10:44:53","price":11.76,"volume":5102}
{"time":"2009-05-13 10:44:54","price":11.76,"volume":6470}
{"time":"2009-05-13 10:44:54","price":11.76,"volume":6470}
{"time":"2009-05-13 10:44:59","price":11.76,"volume":2226}
{"time":"2009-05-13 10:45:09","price":11.76,"volume":1600}
{"time":"2009-05-13 10:45:09","price":11.76,"volume":6174}
{"time":"2009-05-13 10:45:09","price":11.76,"volume":10000}
{"time":"2009-05-13 10:45:14","price":11.755,"volume":2000}
{"time":"2009-05-13 10:45:14","price":11.755,"volume":1600}
{"time":"2009-05-13 10:45:14","price":11.755,"volume":4652}
{"time":"2009-05-13 10:45:14","price":11.75,"volume":1600}
{"time":"2009-05-13 10:45:14","price":11.75,"volume":2980}
{"time":"2009-05-13 10:45:14","price":11.75,"volume":1578}
{"time":"2009-05-13 10:45:14","price":11.75,"volume":2000}
{"time":"2009-05-13 10:45:14","price":11.75,"volume":4000}
{"time":"2009-05-13 10:45:14","price":11.75,"volume":1000}
{"time":"2009-05-13 10:45:14","price":11.75,"volume":590}
{"time":"2009-05-13 10:45:23","price":11.755,"volume":2832}
{"time":"2009-05-13 10:45:26","price":11.76,"volume":2000}
{"time":"2009-05-13 10:45:26","price":11.76,"volume":1000}
{"time":"2009-05-13 10:45:26","price":11.76,"volume":4748}
{"time":"2009-05-13 10:45:26","price":11.76,"volume":3180}
{"time":"2009-05-13 10:45:30","price":11.76,"volume":12072}
{"time":"2009-05-13 10:45:30","price":11.76,"volume":2394}
{"time":"2009-05-13 10:45:30","price":11.76,"volume":19700}
{"time":"2009-05-13 10:45:31","price":11.755,"volume":1000}
{"time":"2009-05-13 10:45:31","price":11.755,"volume":1000}
{"time":"2009-05-13 10:45:31","price":11.755,"volume":2858}
{"time":"2009-05-13 10:45:31","price":11.75,"volume":1600}
{"time":"2009-05-13 10:45:31","price":11.75,"volume":4000}
{"time":"2009-05-13 10:45:31","price":11.75,"volume":2000}
{"time":"2009-05-13 10:45:31","price":11.75,"volume":1000}
{"time":"2009-05-13 10:45:31","price":11.75,"volume":4000}
{"time":"2009-05-13 10:45:31","price":11.75,"volume":4004}
{"time":"2009-05-13 10:45:31","price":11.75,"volume":7764}
{"time":"2009-05-13 10:45:31","price":11.75,"volume":18232}
{"time":"2009-05-13 10:45:31","price":11.75,"volume":2258}
{"time":"2009-05-13 10:45:31","price":11.75,"volume":2000}
{"time":"2009-05-13 10:45:31","price":11.75,"volume":2000}
{"time":"2009-05-13 10:45:31","price":11.75,"volume":1000}
{"time":"2009-05-13 10:45:31","price":11.75,"volume":1200}
{"time":"2009-05-13 10:45:31","price":11.75,"volume":23800}
{"time":"2009-05-13 10:45:31","price":11.75,"volume":2196}
{"time":"2009-05-13 10:45:31","price":11.75,"volume":25996}
{"time":"2009-05-13 10:45:31","price":11.75,"volume":4004}
{"time":"2009-05-13 10:45:31","price":11.75,"volume":25996}
{"time":"2009-05-13 10:45:31","price":11.75,"volume":4000}
{"time":"2009-05-13 10:45:31","price":11.75,"volume":20490}
{"time":"2009-05-13 10:45:31","price":11.75,"volume":1600}
{"time":"2009-05-13 10:45:32","price":11.75,"volume":3910}
{"time":"2009-05-13 10:45:35","price":11.75,"volume":10000}
{"time":"2009-05-13 10:45:35","price":11.75,"volume":12306}
{"time":"2009-05-13 10:45:35","price":11.75,"volume":7694}
{"time":"2009-05-13 10:45:35","price":11.75,"volume":2092}
{"time":"2009-05-13 10:45:38","price":11.755,"volume":4000}
{"time":"2009-05-13 10:45:42","price":11.755,"volume":588}
{"time":"2009-05-13 10:45:43","price":11.755,"volume":800}
{"time":"2009-05-13 10:45:44","price":11.76,"volume":1030}
{"time":"2009-05-13 10:45:46","price":11.755,"volume":2358}
{"time":"2009-05-13 10:45:46","price":11.755,"volume":510}
{"time":"2009-05-13 10:45:46","price":11.755,"volume":108}
{"time":"2009-05-13 10:45:46","price":11.75,"volume":5018}
{"time":"2009-05-13 10:45:46","price":11.75,"volume":1376}
{"time":"2009-05-13 10:45:46","price":11.745,"volume":2000}
{"time":"2009-05-13 10:45:46","price":11.745,"volume":2228}
{"time":"2009-05-13 10:45:46","price":11.745,"volume":1000}
{"time":"2009-05-13 10:45:46","price":11.745,"volume":1430}
{"time":"2009-05-13 10:45:46","price":11.745,"volume":2028}
{"time":"2009-05-13 10:45:46","price":11.75,"volume":1492}
{"time":"2009-05-13 10:45:46","price":11.75,"volume":490}
{"time":"2009-05-13 10:45:46","price":11.75,"volume":818}
{"time":"2009-05-13 10:45:46","price":11.75,"volume":576}
{"time":"2009-05-13 10:45:51","price":11.755,"volume":2500}
{"time":"2009-05-13 10:45:51","price":11.755,"volume":2810}
{"time":"2009-05-13 10:45:51","price":11.755,"volume":600}
{"time":"2009-05-13 10:45:51","price":11.755,"volume":90}
{"time":"2009-05-13 10:45:53","price":11.755,"volume":1910}
{"time":"2009-05-13 10:45:58","price":11.76,"volume":4000}
{"time":"2009-05-13 10:45:59","price":11.76,"volume":6000}
{"time":"2009-05-13 10:46:24","price":11.76,"volume":2500}
{"time":"2009-05-13 10:46:24","price":11.76,"volume":150}
{"time":"2009-05-13 10:46:27","price":11.76,"volume":1598}
{"time":"2009-05-13 10:46:27","price":11.76,"volume":2052}
{"time":"2009-05-13 10:46:27","price":11.76,"volume":1134}
{"time":"2009-05-13 10:46:32","price":11.765,"volume":11090}
{"time":"2009-05-13 10:46:32","price":11.765,"volume":10000}
{"time":"2009-05-13 10:46:32","price":11.765,"volume":2000}
{"time":"2009-05-13 10:46:32","price":11.765,"volume":1000}
{"time":"2009-05-13 10:46:32","price":11.765,"volume":20000}
{"time":"2009-05-13 10:46:32","price":11.765,"volume":1762}
{"time":"2009-05-13 10:46:32","price":11.765,"volume":1000}
{"time":"2009-05-13 10:46:32","price":11.765,"volume":5408}
{"time":"2009-05-13 10:46:32","price":11.765,"volume":6800}
{"time":"2009-05-13 10:46:37","price":11.765,"volume":1600}
{"time":"2009-05-13 10:46:37","price":11.765,"volume":3874}
{"time":"2009-05-13 10:46:45","price":11.765,"volume":2060}
{"time":"2009-05-13 10:46:46","price":11.765,"volume":2432}
{"time":"2009-05-13 10:46:46","price":11.765,"volume":2054}
{"time":"2009-05-13 10:46:46","price":11.765,"volume":1342}
{"time":"2009-05-13 10:47:03","price":11.76,"volume":400}
{"time":"2009-05-13 10:47:07","price":11.76,"volume":1508}
{"time":"2009-05-13 10:47:07","price":11.76,"volume":300}
{"time":"2009-05-13 10:47:07","price":11.76,"volume":3000}
{"time":"2009-05-13 10:47:07","price":11.76,"volume":2566}
{"time":"2009-05-13 10:47:07","price":11.76,"volume":4626}
{"time":"2009-05-13 10:47:13","price":11.76,"volume":10000}
{"time":"2009-05-13 10:47:13","price":11.76,"volume":2856}
{"time":"2009-05-13 10:47:13","price":11.76,"volume":268}
{"time":"2009-05-13 10:47:18","price":11.765,"volume":1074}
{"time":"2009-05-13 10:47:18","price":11.765,"volume":926}
{"time":"2009-05-13 10:47:18","price":11.765,"volume":5794}
{"time":"2009-05-13 10:47:18","price":11.765,"volume":2176}
{"time":"2009-05-13 10:47:20","price":11.76,"volume":180}
{"time":"2009-05-13 10:47:21","price":11.77,"volume":5000}
{"time":"2009-05-13 10:47:21","price":11.77,"volume":14612}
{"time":"2009-05-13 10:47:21","price":11.77,"volume":5388}
{"time":"2009-05-13 10:47:21","price":11.77,"volume":544}
{"time":"2009-05-13 10:47:21","price":11.77,"volume":1456}
{"time":"2009-05-13 10:47:21","price":11.77,"volume":10000}
{"time":"2009-05-13 10:47:21","price":11.77,"volume":11660}
{"time":"2009-05-13 10:47:21","price":11.77,"volume":8340}
{"time":"2009-05-13 10:47:21","price":11.77,"volume":3000}
{"time":"2009-05-13 10:47:21","price":11.77,"volume":1200}
{"time":"2009-05-13 10:47:21","price":11.77,"volume":5340}
{"time":"2009-05-13 10:47:30","price":11.77,"volume":400}
{"time":"2009-05-13 10:47:30","price":11.77,"volume":1600}
{"time":"2009-05-13 10:47:32","price":11.77,"volume":3248}
{"time":"2009-05-13 10:47:32","price":11.77,"volume":752}
{"time":"2009-05-13 10:47:36","price":11.77,"volume":1264}
{"time":"2009-05-13 10:47:37","price":11.77,"volume":3736}
{"time":"2009-05-13 10:47:37","price":11.77,"volume":1264}
{"time":"2009-05-13 10:47:37","price":11.775,"volume":8382}
{"time":"2009-05-13 10:47:38","price":11.77,"volume":2472}
{"time":"2009-05-13 10:47:38","price":11.77,"volume":4000}
{"time":"2009-05-13 10:47:41","price":11.765,"volume":4000}
{"time":"2009-05-13 10:47:41","price":11.765,"volume":6000}
{"time":"2009-05-13 10:47:51","price":11.76,"volume":4602}
{"time":"2009-05-13 10:47:51","price":11.76,"volume":1490}
{"time":"2009-05-13 10:47:51","price":11.76,"volume":2000}
{"time":"2009-05-13 10:47:51","price":11.76,"volume":6000}
{"time":"2009-05-13 10:47:51","price":11.76,"volume":1000}
{"time":"2009-05-13 10:47:51","price":11.76,"volume":3294}
{"time":"2009-05-13 10:47:57","price":11.755,"volume":2000}
{"time":"2009-05-13 10:48:06","price":11.755,"volume":2000}
{"time":"2009-05-13 10:48:06","price":11.75,"volume":2000}
{"time":"2009-05-13 10:48:06","price":11.75,"volume":1000}
{"time":"2009-05-13 10:48:06","price":11.75,"volume":10000}
{"time":"2009-05-13 10:48:06","price":11.75,"volume":4700}
{"time":"2009-05-13 10:48:10","price":11.755,"volume":600}
{"time":"2009-05-13 10:48:12","price":11.76,"volume":2724}
{"time":"2009-05-13 10:48:12","price":11.76,"volume":2000}
{"time":"2009-05-13 10:48:12","price":11.76,"volume":20000}
{"time":"2009-05-13 10:48:12","price":11.76,"volume":1000}
{"time":"2009-05-13 10:48:13","price":11.755,"volume":10000}
{"time":"2009-05-13 10:48:13","price":11.755,"volume":2000}
{"time":"2009-05-13 10:48:13","price":11.755,"volume":8000}
{"time":"2009-05-13 10:48:15","price":11.755,"volume":2000}
{"time":"2009-05-13 10:48:15","price":11.755,"volume":7662}
{"time":"2009-05-13 10:48:15","price":11.755,"volume":10338}
{"time":"2009-05-13 10:48:15","price":11.755,"volume":518}
{"time":"2009-05-13 10:48:36","price":11.75,"volume":2000}
{"time":"2009-05-13 10:48:37","price":11.75,"volume":3728}
{"time":"2009-05-13 10:48:52","price":11.755,"volume":4628}
{"time":"2009-05-13 10:49:04","price":11.76,"volume":3000}
{"time":"2009-05-13 10:49:08","price":11.75,"volume":6272}
{"time":"2009-05-13 10:49:08","price":11.75,"volume":2000}
{"time":"2009-05-13 10:49:08","price":11.75,"volume":1000}
{"time":"2009-05-13 10:49:08","price":11.75,"volume":5036}
{"time":"2009-05-13 10:49:08","price":11.75,"volume":5692}
{"time":"2009-05-13 10:49:14","price":11.75,"volume":800}
{"time":"2009-05-13 10:49:40","price":11.755,"volume":818}
{"time":"2009-05-13 10:49:49","price":11.755,"volume":776}
{"time":"2009-05-13 10:49:49","price":11.755,"volume":2524}
{"time":"2009-05-13 10:49:49","price":11.755,"volume":776}
{"time":"2009-05-13 10:50:03","price":11.755,"volume":3834}
{"time":"2009-05-13 10:50:03","price":11.755,"volume":1246}
{"time":"2009-05-13 10:50:03","price":11.755,"volume":980}
{"time":"2009-05-13 10:50:03","price":11.76,"volume":940}
{"time":"2009-05-13 10:50:14","price":11.75,"volume":1332}
{"time":"2009-05-13 10:50:20","price":11.755,"volume":1000}
{"time":"2009-05-13 10:50:20","price":11.755,"volume":1130}
{"time":"2009-05-13 10:50:26","price":11.75,"volume":22176}
{"time":"2009-05-13 10:50:26","price":11.75,"volume":4000}
{"time":"2009-05-13 10:50:26","price":11.75,"volume":10000}
{"time":"2009-05-13 10:50:26","price":11.75,"volume":1600}
{"time":"2009-05-13 10:50:26","price":11.75,"volume":1600}
{"time":"2009-05-13 10:50:26","price":11.75,"volume":1600}
{"time":"2009-05-13 10:50:26","price":11.75,"volume":1600}
{"time":"2009-05-13 10:50:26","price":11.75,"volume":2982}
{"time":"2009-05-13 10:50:26","price":11.75,"volume":1600}
{"time":"2009-05-13 10:50:26","price":11.75,"volume":15390}
{"time":"2009-05-13 10:50:26","price":11.75,"volume":7782}
{"time":"2009-05-13 10:50:26","price":11.75,"volume":2218}
{"time":"2009-05-13 10:50:26","price":11.75,"volume":1758}
{"time":"2009-05-13 10:50:26","price":11.75,"volume":2136}
{"time":"2009-05-13 10:50:26","price":11.75,"volume":7864}
{"time":"2009-05-13 10:50:26","price":11.75,"volume":2136}
{"time":"2009-05-13 10:50:26","price":11.75,"volume":10000}
{"time":"2009-05-13 10:50:26","price":11.75,"volume":1218}
{"time":"2009-05-13 10:50:29","price":11.755,"volume":5182}
{"time":"2009-05-13 10:50:29","price":11.75,"volume":1216}
{"time":"2009-05-13 10:50:30","price":11.755,"volume":13496}
{"time":"2009-05-13 10:50:30","price":11.755,"volume":192}
{"time":"2009-05-13 10:50:35","price":11.75,"volume":184}
{"time":"2009-05-13 10:50:36","price":11.755,"volume":6646}
{"time":"2009-05-13 10:50:36","price":11.755,"volume":2000}
{"time":"2009-05-13 10:50:36","price":11.75,"volume":8600}
{"time":"2009-05-13 10:50:36","price":11.75,"volume":2000}
{"time":"2009-05-13 10:50:36","price":11.75,"volume":454}
{"time":"2009-05-13 10:50:38","price":11.76,"volume":6060}
{"time":"2009-05-13 10:50:38","price":11.76,"volume":10000}
{"time":"2009-05-13 10:50:43","price":11.76,"volume":2936}
{"time":"2009-05-13 10:50:43","price":11.76,"volume":2200}
{"time":"2009-05-13 10:50:43","price":11.76,"volume":694}
{"time":"2009-05-13 10:50:46","price":11.76,"volume":4338}
{"time":"2009-05-13 10:51:02","price":11.76,"volume":2000}
{"time":"2009-05-13 10:51:08","price":11.765,"volume":4588}
{"time":"2009-05-13 10:51:29","price":11.765,"volume":4050}
{"time":"2009-05-13 10:51:29","price":11.765,"volume":390}
{"time":"2009-05-13 10:51:34","price":11.765,"volume":3152}
{"time":"2009-05-13 10:51:34","price":11.765,"volume":1600}
{"time":"2009-05-13 10:51:34","price":11.765,"volume":5248}
{"time":"2009-05-13 10:51:56","price":11.77,"volume":3132}
{"time":"2009-05-13 10:51:56","price":11.77,"volume":3024}
{"time":"2009-05-13 10:51:56","price":11.77,"volume":8536}
{"time":"2009-05-13 10:51:56","price":11.77,"volume":3024}
{"time":"2009-05-13 10:51:57","price":11.77,"volume":2284}
{"time":"2009-05-13 10:51:57","price":11.77,"volume":492}
{"time":"2009-05-13 10:51:57","price":11.77,"volume":3376}
{"time":"2009-05-13 10:51:57","price":11.77,"volume":16132}
{"time":"2009-05-13 10:51:57","price":11.77,"volume":2000}
{"time":"2009-05-13 10:51:57","price":11.77,"volume":5000}
{"time":"2009-05-13 10:51:57","price":11.77,"volume":1868}
{"time":"2009-05-13 10:51:57","price":11.77,"volume":132}
{"time":"2009-05-13 10:51:57","price":11.77,"volume":4000}
{"time":"2009-05-13 10:52:02","price":11.775,"volume":9300}
{"time":"2009-05-13 10:52:02","price":11.775,"volume":1500}
{"time":"2009-05-13 10:52:02","price":11.775,"volume":818}
{"time":"2009-05-13 10:52:02","price":11.775,"volume":300}
{"time":"2009-05-13 10:52:02","price":11.775,"volume":9182}
{"time":"2009-05-13 10:52:02","price":11.77,"volume":800}
{"time":"2009-05-13 10:52:02","price":11.77,"volume":1200}
{"time":"2009-05-13 10:52:04","price":11.77,"volume":2000}
{"time":"2009-05-13 10:52:04","price":11.77,"volume":954}
{"time":"2009-05-13 10:52:04","price":11.775,"volume":36580}
{"time":"2009-05-13 10:52:08","price":11.775,"volume":1600}
{"time":"2009-05-13 10:52:09","price":11.77,"volume":200}
{"time":"2009-05-13 10:52:20","price":11.765,"volume":4000}
{"time":"2009-05-13 10:52:20","price":11.765,"volume":400}
{"time":"2009-05-13 10:52:20","price":11.765,"volume":2742}
{"time":"2009-05-13 10:52:20","price":11.765,"volume":2000}
{"time":"2009-05-13 10:52:20","price":11.765,"volume":1000}
{"time":"2009-05-13 10:52:20","price":11.765,"volume":3366}
{"time":"2009-05-13 10:52:20","price":11.765,"volume":3476}
{"time":"2009-05-13 10:52:20","price":11.765,"volume":4888}
{"time":"2009-05-13 10:52:20","price":11.765,"volume":10438}
{"time":"2009-05-13 10:52:21","price":11.765,"volume":4752}
{"time":"2009-05-13 10:52:21","price":11.765,"volume":3172}
{"time":"2009-05-13 10:52:21","price":11.765,"volume":3072}
{"time":"2009-05-13 10:52:21","price":11.76,"volume":8128}
{"time":"2009-05-13 10:52:21","price":11.76,"volume":576}
{"time":"2009-05-13 10:52:21","price":11.765,"volume":1600}
{"time":"2009-05-13 10:52:21","price":11.765,"volume":3326}
{"time":"2009-05-13 10:52:21","price":11.765,"volume":3220}
{"time":"2009-05-13 10:52:21","price":11.76,"volume":462}
{"time":"2009-05-13 10:52:21","price":11.76,"volume":1560}
{"time":"2009-05-13 10:52:23","price":11.765,"volume":2832}
{"time":"2009-05-13 10:52:31","price":11.76,"volume":440}
{"time":"2009-05-13 10:52:34","price":11.765,"volume":2168}
{"time":"2009-05-13 10:52:55","price":11.755,"volume":2000}
{"time":"2009-05-13 10:52:55","price":11.755,"volume":1578}
{"time":"2009-05-13 10:52:55","price":11.755,"volume":3200}
{"time":"2009-05-13 10:53:22","price":11.76,"volume":314}
{"time":"2009-05-13 10:53:27","price":11.76,"volume":2938}
{"time":"2009-05-13 10:53:27","price":11.76,"volume":2482}
{"time":"2009-05-13 10:53:49","price":11.76,"volume":684}
{"time":"2009-05-13 10:53:49","price":11.76,"volume":1600}
{"time":"2009-05-13 10:53:49","price":11.76,"volume":1600}
{"time":"2009-05-13 10:53:49","price":11.76,"volume":684}
{"time":"2009-05-13 10:54:43","price":11.755,"volume":1000}
{"time":"2009-05-13 10:54:48","price":11.76,"volume":14348}
{"time":"2009-05-13 10:54:48","price":11.76,"volume":5352}
{"time":"2009-05-13 10:55:03","price":11.755,"volume":4}
{"time":"2009-05-13 10:55:10","price":11.76,"volume":1800}
{"time":"2009-05-13 10:55:14","price":11.765,"volume":602}
{"time":"2009-05-13 10:55:15","price":11.76,"volume":78}
{"time":"2009-05-13 10:55:17","price":11.76,"volume":1702}
{"time":"2009-05-13 10:55:17","price":11.76,"volume":1200}
{"time":"2009-05-13 10:55:22","price":11.76,"volume":3134}
{"time":"2009-05-13 10:55:22","price":11.76,"volume":754}
{"time":"2009-05-13 10:55:22","price":11.76,"volume":3134}
{"time":"2009-05-13 10:55:55","price":11.76,"volume":700}
{"time":"2009-05-13 10:55:55","price":11.76,"volume":1600}
{"time":"2009-05-13 10:55:55","price":11.76,"volume":1578}
{"time":"2009-05-13 10:56:00","price":11.755,"volume":6800}
{"time":"2009-05-13 10:56:00","price":11.755,"volume":2000}
{"time":"2009-05-13 10:56:00","price":11.755,"volume":1000}
{"time":"2009-05-13 10:56:00","price":11.755,"volume":7962}
{"time":"2009-05-13 10:56:07","price":11.76,"volume":3200}
{"time":"2009-05-13 10:56:07","price":11.76,"volume":3200}
{"time":"2009-05-13 10:56:08","price":11.76,"volume":2804}
{"time":"2009-05-13 10:56:09","price":11.76,"volume":396}
{"time":"2009-05-13 10:56:12","price":11.76,"volume":2000}
{"time":"2009-05-13 10:56:12","price":11.76,"volume":2000}
{"time":"2009-05-13 10:56:20","price":11.755,"volume":3864}
{"time":"2009-05-13 10:56:23","price":11.755,"volume":3056}
{"time":"2009-05-13 10:56:23","price":11.755,"volume":2414}
{"time":"2009-05-13 10:56:24","price":11.755,"volume":280}
{"time":"2009-05-13 10:56:24","price":11.755,"volume":2000}
{"time":"2009-05-13 10:56:24","price":11.755,"volume":414}
{"time":"2009-05-13 10:56:25","price":11.755,"volume":280}
{"time":"2009-05-13 10:56:34","price":11.755,"volume":1904}
{"time":"2009-05-13 10:56:36","price":11.755,"volume":424}
{"time":"2009-05-13 10:56:36","price":11.755,"volume":1492}
{"time":"2009-05-13 10:56:40","price":11.755,"volume":400}
{"time":"2009-05-13 10:56:42","price":11.755,"volume":1712}
{"time":"2009-05-13 10:56:45","price":11.755,"volume":288}
{"time":"2009-05-13 10:56:45","price":11.755,"volume":288}
{"time":"2009-05-13 10:56:53","price":11.755,"volume":1712}
{"time":"2009-05-13 10:56:53","price":11.75,"volume":1800}
{"time":"2009-05-13 10:56:53","price":11.75,"volume":1000}
{"time":"2009-05-13 10:56:53","price":11.75,"volume":9498}
{"time":"2009-05-13 10:56:53","price":11.75,"volume":1000}
{"time":"2009-05-13 10:56:53","price":11.75,"volume":1000}
{"time":"2009-05-13 10:56:53","price":11.75,"volume":1000}
{"time":"2009-05-13 10:56:53","price":11.75,"volume":2690}
{"time":"2009-05-13 10:56:53","price":11.755,"volume":2432}
{"time":"2009-05-13 10:56:55","price":11.75,"volume":180}
{"time":"2009-05-13 10:56:56","price":11.755,"volume":1894}
{"time":"2009-05-13 10:56:57","price":11.755,"volume":1894}
{"time":"2009-05-13 10:56:57","price":11.755,"volume":248}
{"time":"2009-05-13 10:56:59","price":11.755,"volume":2140}
{"time":"2009-05-13 10:57:02","price":11.75,"volume":2020}
{"time":"2009-05-13 10:57:02","price":11.75,"volume":4630}
{"time":"2009-05-13 10:57:02","price":11.75,"volume":200}
{"time":"2009-05-13 10:57:02","price":11.75,"volume":4000}
{"time":"2009-05-13 10:57:02","price":11.75,"volume":4000}
{"time":"2009-05-13 10:57:02","price":11.75,"volume":1600}
{"time":"2009-05-13 10:57:02","price":11.75,"volume":2378}
{"time":"2009-05-13 10:57:02","price":11.75,"volume":3000}
{"time":"2009-05-13 10:57:02","price":11.75,"volume":1000}
{"time":"2009-05-13 10:57:02","price":11.75,"volume":2000}
{"time":"2009-05-13 10:57:02","price":11.75,"volume":2020}
{"time":"2009-05-13 10:57:02","price":11.75,"volume":2994}
{"time":"2009-05-13 10:57:02","price":11.75,"volume":2000}
{"time":"2009-05-13 10:57:02","price":11.75,"volume":2000}
{"time":"2009-05-13 10:57:02","price":11.75,"volume":16158}
{"time":"2009-05-13 10:57:05","price":11.755,"volume":54}
{"time":"2009-05-13 10:57:10","price":11.755,"volume":6}
{"time":"2009-05-13 10:57:10","price":11.76,"volume":394}
{"time":"2009-05-13 10:57:45","price":11.755,"volume":4504}
{"time":"2009-05-13 10:57:45","price":11.755,"volume":5190}
{"time":"2009-05-13 10:57:45","price":11.755,"volume":2886}
{"time":"2009-05-13 10:57:45","price":11.755,"volume":2304}
{"time":"2009-05-13 10:57:45","price":11.755,"volume":1676}
{"time":"2009-05-13 10:57:53","price":11.75,"volume":832}
{"time":"2009-05-13 10:58:05","price":11.755,"volume":1114}
{"time":"2009-05-13 10:58:06","price":11.755,"volume":194}
{"time":"2009-05-13 10:58:06","price":11.755,"volume":298}
{"time":"2009-05-13 10:58:25","price":11.755,"volume":600}
{"time":"2009-05-13 10:58:27","price":11.755,"volume":1778}
{"time":"2009-05-13 10:58:37","price":11.755,"volume":7392}
{"time":"2009-05-13 10:58:37","price":11.755,"volume":9018}
{"time":"2009-05-13 10:58:37","price":11.755,"volume":3000}
{"time":"2009-05-13 10:58:38","price":11.76,"volume":1560}
{"time":"2009-05-13 10:58:59","price":11.755,"volume":800}
{"time":"2009-05-13 10:58:59","price":11.755,"volume":814}
{"time":"2009-05-13 10:59:10","price":11.76,"volume":900}
{"time":"2009-05-13 10:59:10","price":11.755,"volume":826}
{"time":"2009-05-13 10:59:10","price":11.755,"volume":2000}
{"time":"2009-05-13 10:59:10","price":11.755,"volume":1600}
{"time":"2009-05-13 10:59:10","price":11.75,"volume":4400}
{"time":"2009-05-13 10:59:10","price":11.75,"volume":9168}
{"time":"2009-05-13 10:59:10","price":11.75,"volume":1600}
{"time":"2009-05-13 10:59:10","price":11.75,"volume":106}
{"time":"2009-05-13 10:59:10","price":11.755,"volume":1578}
{"time":"2009-05-13 10:59:10","price":11.755,"volume":422}
{"time":"2009-05-13 10:59:19","price":11.755,"volume":1178}
{"time":"2009-05-13 10:59:19","price":11.755,"volume":3078}
{"time":"2009-05-13 10:59:19","price":11.755,"volume":2000}
{"time":"2009-05-13 10:59:19","price":11.755,"volume":2754}
{"time":"2009-05-13 10:59:26","price":11.755,"volume":30990}
{"time":"2009-05-13 10:59:26","price":11.755,"volume":514}
{"time":"2009-05-13 10:59:34","price":11.75,"volume":70}
{"time":"2009-05-13 10:59:39","price":11.755,"volume":1724}
{"time":"2009-05-13 10:59:44","price":11.755,"volume":4000}
{"time":"2009-05-13 10:59:45","price":11.755,"volume":2000}
{"time":"2009-05-13 10:59:45","price":11.755,"volume":4000}
{"time":"2009-05-13 10:59:45","price":11.755,"volume":1130}
{"time":"2009-05-13 10:59:53","price":11.755,"volume":2000}
{"time":"2009-05-13 11:00:47","price":11.76,"volume":3000}
{"time":"2009-05-13 11:00:47","price":11.76,"volume":5988}
{"time":"2009-05-13 11:00:59","price":11.76,"volume":1774}
{"time":"2009-05-13 11:01:11","price":11.76,"volume":1600}
{"time":"2009-05-13 11:01:26","price":11.755,"volume":2000}
{"time":"2009-05-13 11:01:26","price":11.755,"volume":1000}
{"time":"2009-05-13 11:01:26","price":11.755,"volume":1600}
{"time":"2009-05-13 11:01:26","price":11.755,"volume":1288}
{"time":"2009-05-13 11:01:26","price":11.755,"volume":2920}
{"time":"2009-05-13 11:01:39","price":11.755,"volume":966}
{"time":"2009-05-13 11:01:48","price":11.755,"volume":7400}
{"time":"2009-05-13 11:01:48","price":11.755,"volume":1400}
{"time":"2009-05-13 11:01:48","price":11.755,"volume":234}
{"time":"2009-05-13 11:01:48","price":11.755,"volume":4906}
{"time":"2009-05-13 11:01:48","price":11.755,"volume":2260}
{"time":"2009-05-13 11:01:48","price":11.755,"volume":2600}
{"time":"2009-05-13 11:01:48","price":11.75,"volume":3000}
{"time":"2009-05-13 11:01:48","price":11.75,"volume":1200}
{"time":"2009-05-13 11:01:48","price":11.75,"volume":1800}
{"time":"2009-05-13 11:01:48","price":11.75,"volume":11100}
{"time":"2009-05-13 11:01:55","price":11.755,"volume":2600}
{"time":"2009-05-13 11:01:58","price":11.75,"volume":20630}
{"time":"2009-05-13 11:01:58","price":11.75,"volume":10000}
{"time":"2009-05-13 11:01:58","price":11.75,"volume":1000}
{"time":"2009-05-13 11:01:58","price":11.75,"volume":2000}
{"time":"2009-05-13 11:01:58","price":11.75,"volume":400}
{"time":"2009-05-13 11:01:58","price":11.75,"volume":400}
{"time":"2009-05-13 11:01:58","price":11.75,"volume":400}
{"time":"2009-05-13 11:02:09","price":11.75,"volume":10000}
{"time":"2009-05-13 11:02:09","price":11.75,"volume":1578}
{"time":"2009-05-13 11:02:09","price":11.75,"volume":1578}
{"time":"2009-05-13 11:02:09","price":11.75,"volume":8422}
{"time":"2009-05-13 11:02:11","price":11.75,"volume":10000}
{"time":"2009-05-13 11:02:15","price":11.75,"volume":8000}
{"time":"2009-05-13 11:02:15","price":11.75,"volume":1000}
{"time":"2009-05-13 11:02:15","price":11.75,"volume":1000}
{"time":"2009-05-13 11:02:15","price":11.75,"volume":5048}
{"time":"2009-05-13 11:02:15","price":11.75,"volume":1000}
{"time":"2009-05-13 11:02:15","price":11.75,"volume":1000}
{"time":"2009-05-13 11:02:19","price":11.75,"volume":8000}
{"time":"2009-05-13 11:02:19","price":11.75,"volume":2000}
{"time":"2009-05-13 11:02:19","price":11.75,"volume":6018}
{"time":"2009-05-13 11:02:33","price":11.755,"volume":600}
{"time":"2009-05-13 11:02:39","price":11.75,"volume":3800}
{"time":"2009-05-13 11:02:39","price":11.75,"volume":182}
{"time":"2009-05-13 11:02:45","price":11.755,"volume":200}
{"time":"2009-05-13 11:02:53","price":11.75,"volume":5838}
{"time":"2009-05-13 11:02:53","price":11.75,"volume":4162}
{"time":"2009-05-13 11:02:54","price":11.75,"volume":4162}
{"time":"2009-05-13 11:02:54","price":11.75,"volume":790}
{"time":"2009-05-13 11:03:07","price":11.755,"volume":2000}
{"time":"2009-05-13 11:03:07","price":11.755,"volume":8000}
{"time":"2009-05-13 11:03:14","price":11.75,"volume":2000}
{"time":"2009-05-13 11:03:14","price":11.75,"volume":2000}
{"time":"2009-05-13 11:03:17","price":11.75,"volume":2000}
{"time":"2009-05-13 11:03:17","price":11.75,"volume":3694}
{"time":"2009-05-13 11:03:17","price":11.75,"volume":4000}
{"time":"2009-05-13 11:03:17","price":11.75,"volume":6306}
{"time":"2009-05-13 11:03:17","price":11.75,"volume":2000}
{"time":"2009-05-13 11:03:36","price":11.755,"volume":22000}
{"time":"2009-05-13 11:03:36","price":11.755,"volume":1000}
{"time":"2009-05-13 11:03:36","price":11.755,"volume":1000}
{"time":"2009-05-13 11:03:36","price":11.755,"volume":1000}
{"time":"2009-05-13 11:03:36","price":11.755,"volume":12640}
{"time":"2009-05-13 11:03:38","price":11.755,"volume":10000}
{"time":"2009-05-13 11:03:38","price":11.76,"volume":4784}
{"time":"2009-05-13 11:03:38","price":11.76,"volume":1000}
{"time":"2009-05-13 11:03:38","price":11.76,"volume":270}
{"time":"2009-05-13 11:03:38","price":11.76,"volume":4868}
{"time":"2009-05-13 11:03:38","price":11.76,"volume":3800}
{"time":"2009-05-13 11:03:38","price":11.76,"volume":2000}
{"time":"2009-05-13 11:03:50","price":11.76,"volume":10000}
{"time":"2009-05-13 11:04:02","price":11.765,"volume":600}
{"time":"2009-05-13 11:04:02","price":11.765,"volume":1420}
{"time":"2009-05-13 11:04:02","price":11.76,"volume":1872}
{"time":"2009-05-13 11:04:02","price":11.76,"volume":908}
{"time":"2009-05-13 11:04:02","price":11.76,"volume":6438}
{"time":"2009-05-13 11:04:02","price":11.76,"volume":2998}
{"time":"2009-05-13 11:04:02","price":11.76,"volume":4644}
{"time":"2009-05-13 11:04:41","price":11.755,"volume":4000}
{"time":"2009-05-13 11:04:48","price":11.755,"volume":2200}
{"time":"2009-05-13 11:04:48","price":11.75,"volume":10000}
{"time":"2009-05-13 11:04:48","price":11.75,"volume":2000}
{"time":"2009-05-13 11:04:48","price":11.75,"volume":1000}
{"time":"2009-05-13 11:04:48","price":11.75,"volume":8400}
{"time":"2009-05-13 11:04:48","price":11.75,"volume":1578}
{"time":"2009-05-13 11:04:48","price":11.75,"volume":400}
{"time":"2009-05-13 11:04:48","price":11.75,"volume":422}
{"time":"2009-05-13 11:04:48","price":11.75,"volume":7422}
{"time":"2009-05-13 11:04:48","price":11.75,"volume":3880}
{"time":"2009-05-13 11:04:48","price":11.75,"volume":4000}
{"time":"2009-05-13 11:04:48","price":11.75,"volume":2816}
{"time":"2009-05-13 11:04:48","price":11.75,"volume":4378}
{"time":"2009-05-13 11:04:48","price":11.75,"volume":4252}
{"time":"2009-05-13 11:04:50","price":11.75,"volume":8400}
{"time":"2009-05-13 11:04:50","price":11.75,"volume":904}
{"time":"2009-05-13 11:04:50","price":11.75,"volume":696}
{"time":"2009-05-13 11:04:51","price":11.755,"volume":104}
{"time":"2009-05-13 11:04:55","price":11.76,"volume":1000}
{"time":"2009-05-13 11:04:56","price":11.755,"volume":2474}
{"time":"2009-05-13 11:04:58","price":11.755,"volume":4710}
{"time":"2009-05-13 11:05:04","price":11.75,"volume":5748}
{"time":"2009-05-13 11:05:04","price":11.75,"volume":8400}
{"time":"2009-05-13 11:05:04","price":11.75,"volume":2422}
{"time":"2009-05-13 11:05:04","price":11.75,"volume":2400}
{"time":"2009-05-13 11:05:04","price":11.75,"volume":1000}
{"time":"2009-05-13 11:05:07","price":11.755,"volume":2}
{"time":"2009-05-13 11:05:08","price":11.75,"volume":6048}
{"time":"2009-05-13 11:05:15","price":11.75,"volume":800}
{"time":"2009-05-13 11:05:32","price":11.75,"volume":2}
{"time":"2009-05-13 11:05:42","price":11.755,"volume":9760}
{"time":"2009-05-13 11:05:47","price":11.76,"volume":1000}
{"time":"2009-05-13 11:05:47","price":11.76,"volume":4000}
{"time":"2009-05-13 11:06:03","price":11.76,"volume":2000}
{"time":"2009-05-13 11:06:43","price":11.76,"volume":2}
{"time":"2009-05-13 11:07:07","price":11.755,"volume":2}
{"time":"2009-05-13 11:07:07","price":11.755,"volume":238}
{"time":"2009-05-13 11:07:07","price":11.755,"volume":11866}
{"time":"2009-05-13 11:07:07","price":11.755,"volume":7512}
{"time":"2009-05-13 11:07:07","price":11.755,"volume":428}
{"time":"2009-05-13 11:07:07","price":11.755,"volume":6000}
{"time":"2009-05-13 11:07:07","price":11.755,"volume":2800}
{"time":"2009-05-13 11:07:07","price":11.75,"volume":1550}
{"time":"2009-05-13 11:07:07","price":11.75,"volume":154}
{"time":"2009-05-13 11:07:30","price":11.76,"volume":1000}
{"time":"2009-05-13 11:07:51","price":11.75,"volume":8000}
{"time":"2009-05-13 11:07:52","price":11.755,"volume":2002}
{"time":"2009-05-13 11:07:52","price":11.75,"volume":1846}
{"time":"2009-05-13 11:07:52","price":11.75,"volume":600}
{"time":"2009-05-13 11:07:52","price":11.75,"volume":2000}
{"time":"2009-05-13 11:07:52","price":11.75,"volume":10000}
{"time":"2009-05-13 11:07:52","price":11.75,"volume":1000}
{"time":"2009-05-13 11:07:52","price":11.75,"volume":2252}
{"time":"2009-05-13 11:07:54","price":11.755,"volume":1452}
{"time":"2009-05-13 11:07:57","price":11.755,"volume":3952}
{"time":"2009-05-13 11:08:12","price":11.755,"volume":200}
{"time":"2009-05-13 11:08:12","price":11.755,"volume":800}
{"time":"2009-05-13 11:08:13","price":11.76,"volume":120}
{"time":"2009-05-13 11:08:21","price":11.76,"volume":1230}
{"time":"2009-05-13 11:08:31","price":11.755,"volume":2000}
{"time":"2009-05-13 11:08:31","price":11.755,"volume":1378}
{"time":"2009-05-13 11:08:32","price":11.76,"volume":2000}
{"time":"2009-05-13 11:08:55","price":11.76,"volume":3930}
{"time":"2009-05-13 11:08:55","price":11.76,"volume":6120}
{"time":"2009-05-13 11:08:55","price":11.76,"volume":4580}
{"time":"2009-05-13 11:09:22","price":11.755,"volume":1488}
{"time":"2009-05-13 11:09:31","price":11.755,"volume":6048}
{"time":"2009-05-13 11:09:35","price":11.755,"volume":4952}
{"time":"2009-05-13 11:09:36","price":11.755,"volume":400}
{"time":"2009-05-13 11:09:58","price":11.76,"volume":1000}
{"time":"2009-05-13 11:10:10","price":11.755,"volume":4000}
{"time":"2009-05-13 11:10:21","price":11.75,"volume":3748}
{"time":"2009-05-13 11:10:21","price":11.75,"volume":8400}
{"time":"2009-05-13 11:10:21","price":11.75,"volume":6012}
{"time":"2009-05-13 11:10:21","price":11.75,"volume":798}
{"time":"2009-05-13 11:10:35","price":11.75,"volume":800}
{"time":"2009-05-13 11:10:56","price":11.76,"volume":200}
{"time":"2009-05-13 11:11:12","price":11.76,"volume":2000}
{"time":"2009-05-13 11:11:21","price":11.755,"volume":66}
{"time":"2009-05-13 11:11:21","price":11.755,"volume":84}
{"time":"2009-05-13 11:11:21","price":11.755,"volume":1200}
{"time":"2009-05-13 11:11:21","price":11.755,"volume":600}
{"time":"2009-05-13 11:11:26","price":11.75,"volume":1600}
{"time":"2009-05-13 11:11:32","price":11.75,"volume":790}
{"time":"2009-05-13 11:11:32","price":11.75,"volume":7304}
{"time":"2009-05-13 11:11:32","price":11.75,"volume":1906}
{"time":"2009-05-13 11:11:44","price":11.755,"volume":4000}
{"time":"2009-05-13 11:11:44","price":11.755,"volume":116}
{"time":"2009-05-13 11:11:44","price":11.755,"volume":1200}
{"time":"2009-05-13 11:11:45","price":11.755,"volume":2684}
{"time":"2009-05-13 11:11:45","price":11.755,"volume":2186}
{"time":"2009-05-13 11:12:35","price":11.75,"volume":7642}
{"time":"2009-05-13 11:12:35","price":11.75,"volume":2358}
{"time":"2009-05-13 11:12:35","price":11.75,"volume":2914}
{"time":"2009-05-13 11:12:35","price":11.75,"volume":136}
{"time":"2009-05-13 11:12:35","price":11.75,"volume":2000}
{"time":"2009-05-13 11:12:35","price":11.75,"volume":7642}
{"time":"2009-05-13 11:12:36","price":11.75,"volume":10000}
{"time":"2009-05-13 11:12:37","price":11.75,"volume":10000}
{"time":"2009-05-13 11:12:38","price":11.75,"volume":10000}
{"time":"2009-05-13 11:12:39","price":11.75,"volume":10000}
{"time":"2009-05-13 11:12:39","price":11.75,"volume":3024}
{"time":"2009-05-13 11:12:39","price":11.75,"volume":3024}
{"time":"2009-05-13 11:12:39","price":11.75,"volume":1932}
{"time":"2009-05-13 11:12:39","price":11.755,"volume":2000}
{"time":"2009-05-13 11:12:39","price":11.755,"volume":1800}
{"time":"2009-05-13 11:12:39","price":11.755,"volume":5240}
{"time":"2009-05-13 11:12:39","price":11.755,"volume":10534}
{"time":"2009-05-13 11:12:39","price":11.755,"volume":974}
{"time":"2009-05-13 11:12:42","price":11.75,"volume":6754}
{"time":"2009-05-13 11:12:43","price":11.75,"volume":12946}
{"time":"2009-05-13 11:12:56","price":11.755,"volume":1222}
{"time":"2009-05-13 11:13:23","price":11.755,"volume":1600}
{"time":"2009-05-13 11:13:33","price":11.755,"volume":1242}
{"time":"2009-05-13 11:13:33","price":11.755,"volume":1558}
{"time":"2009-05-13 11:13:33","price":11.755,"volume":442}
{"time":"2009-05-13 11:13:33","price":11.755,"volume":2274}
{"time":"2009-05-13 11:13:53","price":11.755,"volume":2200}
{"time":"2009-05-13 11:13:55","price":11.755,"volume":4318}
{"time":"2009-05-13 11:13:55","price":11.755,"volume":682}
{"time":"2009-05-13 11:13:58","price":11.755,"volume":1000}
{"time":"2009-05-13 11:13:59","price":11.755,"volume":400}
{"time":"2009-05-13 11:13:59","price":11.755,"volume":6640}
{"time":"2009-05-13 11:13:59","price":11.755,"volume":5000}
{"time":"2009-05-13 11:14:01","price":11.755,"volume":1786}
{"time":"2009-05-13 11:14:02","price":11.755,"volume":5000}
{"time":"2009-05-13 11:14:11","price":11.755,"volume":822}
{"time":"2009-05-13 11:14:11","price":11.755,"volume":1302}
{"time":"2009-05-13 11:14:49","price":11.76,"volume":150}
{"time":"2009-05-13 11:15:16","price":11.76,"volume":1510}
{"time":"2009-05-13 11:15:22","price":11.76,"volume":740}
{"time":"2009-05-13 11:15:22","price":11.76,"volume":260}
{"time":"2009-05-13 11:15:22","price":11.76,"volume":406}
{"time":"2009-05-13 11:15:22","price":11.76,"volume":2470}
{"time":"2009-05-13 11:16:13","price":11.76,"volume":2506}
{"time":"2009-05-13 11:16:13","price":11.76,"volume":7172}
{"time":"2009-05-13 11:16:13","price":11.76,"volume":200}
{"time":"2009-05-13 11:16:13","price":11.76,"volume":4000}
{"time":"2009-05-13 11:16:13","price":11.76,"volume":9700}
{"time":"2009-05-13 11:16:13","price":11.76,"volume":2000}
{"time":"2009-05-13 11:16:13","price":11.76,"volume":2840}
{"time":"2009-05-13 11:16:13","price":11.76,"volume":182}
{"time":"2009-05-13 11:16:41","price":11.755,"volume":1988}
{"time":"2009-05-13 11:16:41","price":11.755,"volume":1012}
{"time":"2009-05-13 11:16:55","price":11.76,"volume":800}
{"time":"2009-05-13 11:16:55","price":11.76,"volume":800}
{"time":"2009-05-13 11:16:56","price":11.76,"volume":588}
{"time":"2009-05-13 11:16:57","price":11.76,"volume":1200}
{"time":"2009-05-13 11:17:02","price":11.76,"volume":600}
{"time":"2009-05-13 11:17:16","price":11.76,"volume":200}
{"time":"2009-05-13 11:17:30","price":11.76,"volume":2000}
{"time":"2009-05-13 11:17:52","price":11.755,"volume":200}
{"time":"2009-05-13 11:17:57","price":11.755,"volume":1000}
{"time":"2009-05-13 11:18:01","price":11.76,"volume":30}
{"time":"2009-05-13 11:18:22","price":11.76,"volume":800}
{"time":"2009-05-13 11:19:15","price":11.755,"volume":800}
{"time":"2009-05-13 11:19:15","price":11.755,"volume":1600}
{"time":"2009-05-13 11:19:28","price":11.755,"volume":4400}
{"time":"2009-05-13 11:19:28","price":11.755,"volume":2000}
{"time":"2009-05-13 11:19:28","price":11.755,"volume":1000}
{"time":"2009-05-13 11:19:28","price":11.755,"volume":1200}
{"time":"2009-05-13 11:19:28","price":11.755,"volume":3516}
{"time":"2009-05-13 11:19:28","price":11.755,"volume":4550}
{"time":"2009-05-13 11:19:28","price":11.755,"volume":2450}
{"time":"2009-05-13 11:19:28","price":11.755,"volume":1600}
{"time":"2009-05-13 11:19:28","price":11.755,"volume":2912}
{"time":"2009-05-13 11:19:30","price":11.755,"volume":4400}
{"time":"2009-05-13 11:19:30","price":11.755,"volume":1600}
{"time":"2009-05-13 11:19:30","price":11.755,"volume":6000}
{"time":"2009-05-13 11:19:30","price":11.75,"volume":2000}
{"time":"2009-05-13 11:19:30","price":11.75,"volume":1000}
{"time":"2009-05-13 11:19:30","price":11.75,"volume":2000}
{"time":"2009-05-13 11:19:30","price":11.75,"volume":8700}
{"time":"2009-05-13 11:19:42","price":11.76,"volume":274}
{"time":"2009-05-13 11:19:45","price":11.76,"volume":3726}
{"time":"2009-05-13 11:19:46","price":11.765,"volume":240}
{"time":"2009-05-13 11:19:46","price":11.765,"volume":238}
{"time":"2009-05-13 11:19:51","price":11.765,"volume":500}
{"time":"2009-05-13 11:20:40","price":11.765,"volume":3038}
{"time":"2009-05-13 11:20:40","price":11.765,"volume":3600}
{"time":"2009-05-13 11:20:41","price":11.765,"volume":3156}
{"time":"2009-05-13 11:20:41","price":11.765,"volume":3718}
{"time":"2009-05-13 11:20:41","price":11.765,"volume":282}
{"time":"2009-05-13 11:21:37","price":11.76,"volume":2860}
{"time":"2009-05-13 11:21:37","price":11.755,"volume":2800}
{"time":"2009-05-13 11:21:37","price":11.755,"volume":1540}
{"time":"2009-05-13 11:21:53","price":11.76,"volume":13664}
{"time":"2009-05-13 11:21:53","price":11.76,"volume":736}
{"time":"2009-05-13 11:21:58","price":11.755,"volume":4000}
{"time":"2009-05-13 11:21:58","price":11.755,"volume":4000}
{"time":"2009-05-13 11:21:58","price":11.755,"volume":540}
{"time":"2009-05-13 11:21:58","price":11.755,"volume":1460}
{"time":"2009-05-13 11:21:58","price":11.755,"volume":4000}
{"time":"2009-05-13 11:22:00","price":11.75,"volume":1300}
{"time":"2009-05-13 11:22:00","price":11.75,"volume":4000}
{"time":"2009-05-13 11:22:13","price":11.75,"volume":10000}
{"time":"2009-05-13 11:22:13","price":11.75,"volume":3338}
{"time":"2009-05-13 11:22:13","price":11.75,"volume":3338}
{"time":"2009-05-13 11:22:18","price":11.755,"volume":2804}
{"time":"2009-05-13 11:22:21","price":11.76,"volume":3024}
{"time":"2009-05-13 11:22:22","price":11.76,"volume":3024}
{"time":"2009-05-13 11:22:28","price":11.76,"volume":4000}
{"time":"2009-05-13 11:23:01","price":11.75,"volume":400}
{"time":"2009-05-13 11:23:18","price":11.755,"volume":3844}
{"time":"2009-05-13 11:23:18","price":11.75,"volume":9600}
{"time":"2009-05-13 11:23:18","price":11.75,"volume":2000}
{"time":"2009-05-13 11:23:18","price":11.75,"volume":4000}
{"time":"2009-05-13 11:23:18","price":11.75,"volume":256}
{"time":"2009-05-13 11:23:22","price":11.755,"volume":400}
{"time":"2009-05-13 11:23:28","price":11.76,"volume":2000}
{"time":"2009-05-13 11:23:30","price":11.75,"volume":600}
{"time":"2009-05-13 11:24:21","price":11.75,"volume":9400}
{"time":"2009-05-13 11:24:21","price":11.75,"volume":998}
{"time":"2009-05-13 11:24:21","price":11.75,"volume":1578}
{"time":"2009-05-13 11:24:21","price":11.75,"volume":3000}
{"time":"2009-05-13 11:24:21","price":11.75,"volume":7000}
{"time":"2009-05-13 11:24:38","price":11.76,"volume":500}
{"time":"2009-05-13 11:24:50","price":11.755,"volume":1400}
{"time":"2009-05-13 11:25:05","price":11.75,"volume":2640}
{"time":"2009-05-13 11:26:02","price":11.755,"volume":10000}
{"time":"2009-05-13 11:26:04","price":11.76,"volume":3000}
{"time":"2009-05-13 11:26:17","price":11.75,"volume":800}
{"time":"2009-05-13 11:26:18","price":11.755,"volume":1606}
{"time":"2009-05-13 11:27:30","price":11.76,"volume":43400}
{"time":"2009-05-13 11:27:31","price":11.76,"volume":1052}
{"time":"2009-05-13 11:27:31","price":11.76,"volume":622}
{"time":"2009-05-13 11:27:31","price":11.76,"volume":144}
{"time":"2009-05-13 11:27:32","price":11.76,"volume":144}
{"time":"2009-05-13 11:27:33","price":11.76,"volume":986}
{"time":"2009-05-13 11:28:18","price":11.76,"volume":1834}
{"time":"2009-05-13 11:28:33","price":11.76,"volume":17866}
{"time":"2009-05-13 11:28:33","price":11.76,"volume":4482}
{"time":"2009-05-13 11:28:33","price":11.76,"volume":2926}
{"time":"2009-05-13 11:28:33","price":11.76,"volume":2000}
{"time":"2009-05-13 11:28:33","price":11.765,"volume":20000}
{"time":"2009-05-13 11:28:33","price":11.765,"volume":4000}
{"time":"2009-05-13 11:28:33","price":11.76,"volume":7864}
{"time":"2009-05-13 11:28:33","price":11.76,"volume":2784}
{"time":"2009-05-13 11:28:47","price":11.77,"volume":2000}
{"time":"2009-05-13 11:28:47","price":11.77,"volume":4000}
{"time":"2009-05-13 11:28:47","price":11.77,"volume":200}
{"time":"2009-05-13 11:28:47","price":11.77,"volume":1000}
{"time":"2009-05-13 11:28:47","price":11.77,"volume":2000}
{"time":"2009-05-13 11:28:47","price":11.77,"volume":15588}
{"time":"2009-05-13 11:28:47","price":11.77,"volume":1412}
{"time":"2009-05-13 11:28:47","price":11.77,"volume":556}
{"time":"2009-05-13 11:28:47","price":11.77,"volume":1000}
{"time":"2009-05-13 11:28:47","price":11.77,"volume":1000}
{"time":"2009-05-13 11:28:47","price":11.77,"volume":2024}
{"time":"2009-05-13 11:28:47","price":11.77,"volume":1000}
{"time":"2009-05-13 11:28:47","price":11.77,"volume":2024}
{"time":"2009-05-13 11:28:47","price":11.77,"volume":1000}
{"time":"2009-05-13 11:28:47","price":11.77,"volume":952}
{"time":"2009-05-13 11:28:51","price":11.775,"volume":2000}
{"time":"2009-05-13 11:28:51","price":11.775,"volume":20000}
{"time":"2009-05-13 11:28:51","price":11.775,"volume":2000}
{"time":"2009-05-13 11:28:51","price":11.775,"volume":2000}
{"time":"2009-05-13 11:28:51","price":11.775,"volume":600}
{"time":"2009-05-13 11:28:51","price":11.775,"volume":2842}
{"time":"2009-05-13 11:28:52","price":11.775,"volume":758}
{"time":"2009-05-13 11:28:52","price":11.775,"volume":2744}
{"time":"2009-05-13 11:28:52","price":11.775,"volume":3956}
{"time":"2009-05-13 11:28:52","price":11.775,"volume":1242}
{"time":"2009-05-13 11:28:52","price":11.775,"volume":2600}
{"time":"2009-05-13 11:29:01","price":11.775,"volume":14}
{"time":"2009-05-13 11:29:01","price":11.775,"volume":8256}
{"time":"2009-05-13 11:29:01","price":11.775,"volume":1730}
{"time":"2009-05-13 11:29:02","price":11.775,"volume":4400}
{"time":"2009-05-13 11:29:02","price":11.775,"volume":2400}
{"time":"2009-05-13 11:29:58","price":11.77,"volume":3948}
{"time":"2009-05-13 11:30:06","price":11.77,"volume":2230}
{"time":"2009-05-13 11:30:07","price":11.77,"volume":270}
{"time":"2009-05-13 11:30:15","price":11.77,"volume":2400}
{"time":"2009-05-13 11:30:15","price":11.77,"volume":392}
{"time":"2009-05-13 11:30:17","price":11.77,"volume":284}
{"time":"2009-05-13 11:30:17","price":11.77,"volume":108}
{"time":"2009-05-13 11:30:17","price":11.775,"volume":332}
{"time":"2009-05-13 11:30:17","price":11.775,"volume":3560}
{"time":"2009-05-13 11:30:22","price":11.77,"volume":1000}
{"time":"2009-05-13 11:30:33","price":11.77,"volume":600}
{"time":"2009-05-13 11:30:46","price":11.765,"volume":2000}
{"time":"2009-05-13 11:31:02","price":11.765,"volume":7000}
{"time":"2009-05-13 11:31:02","price":11.765,"volume":3000}
{"time":"2009-05-13 11:31:20","price":11.77,"volume":100}
{"time":"2009-05-13 11:31:28","price":11.77,"volume":6792}
{"time":"2009-05-13 11:31:28","price":11.77,"volume":2608}
{"time":"2009-05-13 11:31:28","price":11.77,"volume":392}
{"time":"2009-05-13 11:31:28","price":11.77,"volume":2732}
{"time":"2009-05-13 11:31:28","price":11.77,"volume":3024}
{"time":"2009-05-13 11:31:28","price":11.77,"volume":3918}
{"time":"2009-05-13 11:31:28","price":11.77,"volume":5306}
{"time":"2009-05-13 11:31:28","price":11.77,"volume":5300}
{"time":"2009-05-13 11:31:28","price":11.77,"volume":3044}
{"time":"2009-05-13 11:31:28","price":11.77,"volume":7490}
{"time":"2009-05-13 11:31:29","price":11.775,"volume":2128}
{"time":"2009-05-13 11:31:30","price":11.775,"volume":272}
{"time":"2009-05-13 11:31:34","price":11.78,"volume":2000}
{"time":"2009-05-13 11:31:34","price":11.78,"volume":600}
{"time":"2009-05-13 11:31:34","price":11.78,"volume":5514}
{"time":"2009-05-13 11:31:36","price":11.78,"volume":4828}
{"time":"2009-05-13 11:31:38","price":11.775,"volume":400}
{"time":"2009-05-13 11:31:38","price":11.775,"volume":9600}
{"time":"2009-05-13 11:31:38","price":11.775,"volume":400}
{"time":"2009-05-13 11:31:40","price":11.78,"volume":768}
{"time":"2009-05-13 11:31:40","price":11.78,"volume":3700}
{"time":"2009-05-13 11:31:40","price":11.775,"volume":2000}
{"time":"2009-05-13 11:32:22","price":11.775,"volume":1422}
{"time":"2009-05-13 11:32:22","price":11.775,"volume":3396}
{"time":"2009-05-13 11:32:22","price":11.775,"volume":3284}
{"time":"2009-05-13 11:32:22","price":11.775,"volume":5212}
{"time":"2009-05-13 11:32:22","price":11.775,"volume":5212}
{"time":"2009-05-13 11:32:29","price":11.78,"volume":448}
{"time":"2009-05-13 11:32:39","price":11.775,"volume":2900}
{"time":"2009-05-13 11:32:39","price":11.775,"volume":1200}
{"time":"2009-05-13 11:32:39","price":11.775,"volume":1400}
{"time":"2009-05-13 11:32:39","price":11.775,"volume":1056}
{"time":"2009-05-13 11:33:09","price":11.775,"volume":800}
{"time":"2009-05-13 11:33:09","price":11.77,"volume":2000}
{"time":"2009-05-13 11:33:09","price":11.77,"volume":1000}
{"time":"2009-05-13 11:33:09","price":11.77,"volume":15900}
{"time":"2009-05-13 11:33:10","price":11.78,"volume":5162}
{"time":"2009-05-13 11:33:57","price":11.78,"volume":1086}
{"time":"2009-05-13 11:33:57","price":11.78,"volume":2146}
{"time":"2009-05-13 11:33:59","price":11.78,"volume":810}
{"time":"2009-05-13 11:34:26","price":11.775,"volume":1600}
{"time":"2009-05-13 11:34:27","price":11.78,"volume":400}
{"time":"2009-05-13 11:34:33","price":11.775,"volume":2400}
{"time":"2009-05-13 11:34:33","price":11.775,"volume":3000}
{"time":"2009-05-13 11:34:33","price":11.775,"volume":2480}
{"time":"2009-05-13 11:34:50","price":11.78,"volume":250}
{"time":"2009-05-13 11:34:51","price":11.78,"volume":3436}
{"time":"2009-05-13 11:34:55","price":11.78,"volume":50}
{"time":"2009-05-13 11:34:55","price":11.78,"volume":550}
{"time":"2009-05-13 11:35:04","price":11.775,"volume":20000}
{"time":"2009-05-13 11:35:04","price":11.775,"volume":2600}
{"time":"2009-05-13 11:35:04","price":11.775,"volume":3800}
{"time":"2009-05-13 11:35:05","price":11.775,"volume":6540}
{"time":"2009-05-13 11:35:05","price":11.775,"volume":4000}
{"time":"2009-05-13 11:35:09","price":11.775,"volume":2000}
{"time":"2009-05-13 11:35:10","price":11.78,"volume":1500}
{"time":"2009-05-13 11:35:20","price":11.775,"volume":50}
{"time":"2009-05-13 11:35:20","price":11.775,"volume":4400}
{"time":"2009-05-13 11:35:21","price":11.775,"volume":1112}
{"time":"2009-05-13 11:35:24","price":11.775,"volume":12916}
{"time":"2009-05-13 11:35:27","price":11.78,"volume":2148}
{"time":"2009-05-13 11:35:27","price":11.78,"volume":1080}
{"time":"2009-05-13 11:35:46","price":11.775,"volume":5308}
{"time":"2009-05-13 11:35:47","price":11.775,"volume":4000}
{"time":"2009-05-13 11:35:57","price":11.77,"volume":11072}
{"time":"2009-05-13 11:36:04","price":11.77,"volume":33028}
{"time":"2009-05-13 11:36:04","price":11.77,"volume":1076}
{"time":"2009-05-13 11:36:04","price":11.77,"volume":3000}
{"time":"2009-05-13 11:36:04","price":11.77,"volume":2346}
{"time":"2009-05-13 11:36:04","price":11.765,"volume":2000}
{"time":"2009-05-13 11:36:04","price":11.765,"volume":1336}
{"time":"2009-05-13 11:36:04","price":11.765,"volume":1000}
{"time":"2009-05-13 11:36:04","price":11.765,"volume":2400}
{"time":"2009-05-13 11:36:04","price":11.765,"volume":82}
{"time":"2009-05-13 11:36:04","price":11.765,"volume":4000}
{"time":"2009-05-13 11:36:05","price":11.765,"volume":11028}
{"time":"2009-05-13 11:36:08","price":11.76,"volume":3000}
{"time":"2009-05-13 11:36:08","price":11.76,"volume":4000}
{"time":"2009-05-13 11:36:08","price":11.76,"volume":10000}
{"time":"2009-05-13 11:36:08","price":11.76,"volume":1000}
{"time":"2009-05-13 11:36:08","price":11.76,"volume":2400}
{"time":"2009-05-13 11:36:08","price":11.76,"volume":2000}
{"time":"2009-05-13 11:36:08","price":11.76,"volume":13108}
{"time":"2009-05-13 11:36:11","price":11.76,"volume":1780}
{"time":"2009-05-13 11:36:11","price":11.76,"volume":8220}
{"time":"2009-05-13 11:36:13","price":11.76,"volume":1780}
{"time":"2009-05-13 11:36:13","price":11.76,"volume":6000}
{"time":"2009-05-13 11:36:13","price":11.76,"volume":2220}
{"time":"2009-05-13 11:36:14","price":11.76,"volume":1780}
{"time":"2009-05-13 11:36:14","price":11.76,"volume":8220}
{"time":"2009-05-13 11:36:27","price":11.755,"volume":4000}
{"time":"2009-05-13 11:36:27","price":11.755,"volume":2000}
{"time":"2009-05-13 11:36:27","price":11.755,"volume":2000}
{"time":"2009-05-13 11:36:27","price":11.755,"volume":1000}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":6560}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":2000}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":1000}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":1000}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":50000}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":2942}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":4000}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":3000}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":2000}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":72662}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":1780}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":1780}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":1780}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":2220}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":3000}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":3000}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":1780}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":4000}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":1780}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":1780}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":978}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":1780}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":1220}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":154}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":66}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":1560}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":440}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":600}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":1780}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":220}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":400}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":600}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":780}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":1220}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":1780}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":220}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":1000}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":1780}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":220}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":1000}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":780}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":1220}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":1780}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":220}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":1000}
{"time":"2009-05-13 11:36:27","price":11.75,"volume":1438}
{"time":"2009-05-13 11:36:30","price":11.75,"volume":342}
{"time":"2009-05-13 11:36:30","price":11.75,"volume":9658}
{"time":"2009-05-13 11:36:30","price":11.75,"volume":1780}
{"time":"2009-05-13 11:36:32","price":11.75,"volume":1780}
{"time":"2009-05-13 11:36:32","price":11.75,"volume":1244}
{"time":"2009-05-13 11:36:32","price":11.75,"volume":3024}
{"time":"2009-05-13 11:36:32","price":11.75,"volume":1242}
{"time":"2009-05-13 11:36:34","price":11.75,"volume":538}
{"time":"2009-05-13 11:36:34","price":11.75,"volume":3462}
{"time":"2009-05-13 11:36:34","price":11.75,"volume":1780}
{"time":"2009-05-13 11:36:34","price":11.75,"volume":220}
{"time":"2009-05-13 11:36:34","price":11.75,"volume":1780}
{"time":"2009-05-13 11:36:34","price":11.75,"volume":1780}
{"time":"2009-05-13 11:36:34","price":11.75,"volume":1780}
{"time":"2009-05-13 11:36:34","price":11.75,"volume":1780}
{"time":"2009-05-13 11:36:34","price":11.75,"volume":220}
{"time":"2009-05-13 11:36:34","price":11.75,"volume":1780}
{"time":"2009-05-13 11:36:34","price":11.75,"volume":1414}
{"time":"2009-05-13 11:36:36","price":11.75,"volume":366}
{"time":"2009-05-13 11:36:36","price":11.75,"volume":1414}
{"time":"2009-05-13 11:36:37","price":11.75,"volume":1780}
{"time":"2009-05-13 11:36:37","price":11.75,"volume":28}
{"time":"2009-05-13 11:36:39","price":11.76,"volume":4000}
{"time":"2009-05-13 11:36:39","price":11.76,"volume":9886}
{"time":"2009-05-13 11:36:41","price":11.76,"volume":114}
{"time":"2009-05-13 11:36:44","price":11.765,"volume":2568}
{"time":"2009-05-13 11:36:58","price":11.765,"volume":374}
{"time":"2009-05-13 11:36:58","price":11.765,"volume":2756}
{"time":"2009-05-13 11:37:02","price":11.77,"volume":1800}
{"time":"2009-05-13 11:37:03","price":11.77,"volume":10000}
{"time":"2009-05-13 11:37:03","price":11.77,"volume":4000}
{"time":"2009-05-13 11:37:03","price":11.77,"volume":2790}
{"time":"2009-05-13 11:37:03","price":11.77,"volume":1740}
{"time":"2009-05-13 11:37:04","price":11.76,"volume":380}
{"time":"2009-05-13 11:37:09","price":11.77,"volume":9614}
{"time":"2009-05-13 11:37:16","price":11.77,"volume":386}
{"time":"2009-05-13 11:37:16","price":11.77,"volume":9010}
{"time":"2009-05-13 11:37:17","price":11.77,"volume":2744}
{"time":"2009-05-13 11:37:18","price":11.77,"volume":200}
{"time":"2009-05-13 11:37:22","price":11.77,"volume":736}
{"time":"2009-05-13 11:38:00","price":11.76,"volume":2766}
{"time":"2009-05-13 11:38:00","price":11.76,"volume":2268}
{"time":"2009-05-13 11:38:00","price":11.76,"volume":2300}
{"time":"2009-05-13 11:38:00","price":11.76,"volume":1578}
{"time":"2009-05-13 11:38:00","price":11.76,"volume":702}
{"time":"2009-05-13 11:38:01","price":11.76,"volume":200}
{"time":"2009-05-13 11:38:02","price":11.76,"volume":9886}
{"time":"2009-05-13 11:38:03","price":11.765,"volume":1464}
{"time":"2009-05-13 11:38:03","price":11.76,"volume":114}
{"time":"2009-05-13 11:38:03","price":11.76,"volume":3544}
{"time":"2009-05-13 11:38:17","price":11.765,"volume":600}
{"time":"2009-05-13 11:38:41","price":11.765,"volume":300}
{"time":"2009-05-13 11:38:41","price":11.765,"volume":2140}
{"time":"2009-05-13 11:38:43","price":11.765,"volume":380}
{"time":"2009-05-13 11:38:49","price":11.765,"volume":1492}
{"time":"2009-05-13 11:38:49","price":11.76,"volume":508}
{"time":"2009-05-13 11:38:55","price":11.76,"volume":2136}
{"time":"2009-05-13 11:39:57","price":11.765,"volume":1394}
{"time":"2009-05-13 11:39:59","price":11.77,"volume":2000}
{"time":"2009-05-13 11:40:04","price":11.77,"volume":600}
{"time":"2009-05-13 11:40:46","price":11.77,"volume":4000}
{"time":"2009-05-13 11:40:46","price":11.77,"volume":4000}
{"time":"2009-05-13 11:40:47","price":11.77,"volume":1666}
{"time":"2009-05-13 11:40:48","price":11.77,"volume":334}
{"time":"2009-05-13 11:40:51","price":11.775,"volume":3126}
{"time":"2009-05-13 11:40:52","price":11.775,"volume":574}
{"time":"2009-05-13 11:41:04","price":11.775,"volume":36992}
{"time":"2009-05-13 11:41:04","price":11.775,"volume":1000}
{"time":"2009-05-13 11:41:04","price":11.775,"volume":2000}
{"time":"2009-05-13 11:41:05","price":11.78,"volume":10000}
{"time":"2009-05-13 11:41:06","price":11.78,"volume":2336}
{"time":"2009-05-13 11:41:07","price":11.78,"volume":1234}
{"time":"2009-05-13 11:41:07","price":11.78,"volume":1630}
{"time":"2009-05-13 11:41:07","price":11.78,"volume":3720}
{"time":"2009-05-13 11:41:07","price":11.78,"volume":2328}
{"time":"2009-05-13 11:41:10","price":11.78,"volume":672}
{"time":"2009-05-13 11:41:10","price":11.78,"volume":400}
{"time":"2009-05-13 11:41:10","price":11.78,"volume":4000}
{"time":"2009-05-13 11:41:10","price":11.78,"volume":1400}
{"time":"2009-05-13 11:41:10","price":11.78,"volume":2000}
{"time":"2009-05-13 11:41:10","price":11.78,"volume":8116}
{"time":"2009-05-13 11:41:10","price":11.78,"volume":2952}
{"time":"2009-05-13 11:41:10","price":11.78,"volume":2000}
{"time":"2009-05-13 11:41:10","price":11.78,"volume":1374}
{"time":"2009-05-13 11:41:10","price":11.78,"volume":1332}
{"time":"2009-05-13 11:41:10","price":11.78,"volume":3962}
{"time":"2009-05-13 11:41:11","price":11.78,"volume":264}
{"time":"2009-05-13 11:42:06","price":11.78,"volume":2246}
{"time":"2009-05-13 11:42:09","price":11.78,"volume":1000}
{"time":"2009-05-13 11:42:09","price":11.775,"volume":928}
{"time":"2009-05-13 11:42:16","price":11.78,"volume":72}
{"time":"2009-05-13 11:42:16","price":11.78,"volume":728}
{"time":"2009-05-13 11:42:16","price":11.78,"volume":1130}
{"time":"2009-05-13 11:42:18","price":11.78,"volume":82}
{"time":"2009-05-13 11:42:18","price":11.78,"volume":3852}
{"time":"2009-05-13 11:42:30","price":11.78,"volume":438}
{"time":"2009-05-13 11:42:30","price":11.785,"volume":1484}
{"time":"2009-05-13 11:42:32","price":11.785,"volume":2164}
{"time":"2009-05-13 11:42:32","price":11.785,"volume":4316}
{"time":"2009-05-13 11:42:32","price":11.785,"volume":3520}
{"time":"2009-05-13 11:42:33","price":11.79,"volume":700}
{"time":"2009-05-13 11:42:33","price":11.79,"volume":200}
{"time":"2009-05-13 11:42:33","price":11.79,"volume":1200}
{"time":"2009-05-13 11:42:33","price":11.79,"volume":3000}
{"time":"2009-05-13 11:42:33","price":11.79,"volume":2000}
{"time":"2009-05-13 11:42:33","price":11.79,"volume":1800}
{"time":"2009-05-13 11:42:33","price":11.79,"volume":1544}
{"time":"2009-05-13 11:42:33","price":11.79,"volume":10456}
{"time":"2009-05-13 11:42:33","price":11.79,"volume":3200}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":2072}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":2000}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":4000}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":180}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":1000}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":200}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":2000}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":2582}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":1418}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":1382}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":518}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":302}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":2000}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":1800}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":200}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":4386}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":1800}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":2000}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":486}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":1800}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":2000}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":87128}
{"time":"2009-05-13 11:42:35","price":11.79,"volume":1400}
{"time":"2009-05-13 11:42:37","price":11.795,"volume":3000}
{"time":"2009-05-13 11:42:37","price":11.795,"volume":170}
{"time":"2009-05-13 11:42:37","price":11.795,"volume":4000}
{"time":"2009-05-13 11:42:37","price":11.795,"volume":4000}
{"time":"2009-05-13 11:42:37","price":11.795,"volume":50}
{"time":"2009-05-13 11:42:38","price":11.795,"volume":1950}
{"time":"2009-05-13 11:42:38","price":11.795,"volume":200}
{"time":"2009-05-13 11:42:38","price":11.795,"volume":1156}
{"time":"2009-05-13 11:42:38","price":11.795,"volume":1450}
{"time":"2009-05-13 11:42:38","price":11.795,"volume":2018}
{"time":"2009-05-13 11:42:38","price":11.795,"volume":1984}
{"time":"2009-05-13 11:42:38","price":11.795,"volume":274}
{"time":"2009-05-13 11:42:38","price":11.795,"volume":11212}
{"time":"2009-05-13 11:42:38","price":11.795,"volume":2468}
{"time":"2009-05-13 11:42:38","price":11.795,"volume":4776}
{"time":"2009-05-13 11:42:38","price":11.8,"volume":630}
{"time":"2009-05-13 11:42:38","price":11.795,"volume":2168}
{"time":"2009-05-13 11:42:39","price":11.79,"volume":4952}
{"time":"2009-05-13 11:42:40","price":11.8,"volume":400}
{"time":"2009-05-13 11:42:40","price":11.8,"volume":200}
{"time":"2009-05-13 11:42:40","price":11.8,"volume":1000}
{"time":"2009-05-13 11:42:40","price":11.8,"volume":800}
{"time":"2009-05-13 11:42:40","price":11.8,"volume":1000}
{"time":"2009-05-13 11:42:40","price":11.8,"volume":34000}
{"time":"2009-05-13 11:42:40","price":11.8,"volume":2000}
{"time":"2009-05-13 11:42:40","price":11.8,"volume":200}
{"time":"2009-05-13 11:42:40","price":11.8,"volume":1000}
{"time":"2009-05-13 11:42:40","price":11.8,"volume":4656}
{"time":"2009-05-13 11:42:41","price":11.795,"volume":2940}
{"time":"2009-05-13 11:42:41","price":11.795,"volume":5684}
{"time":"2009-05-13 11:42:41","price":11.795,"volume":1376}
{"time":"2009-05-13 11:42:42","price":11.795,"volume":2000}
{"time":"2009-05-13 11:42:42","price":11.795,"volume":1000}
{"time":"2009-05-13 11:42:42","price":11.79,"volume":3276}
{"time":"2009-05-13 11:42:46","price":11.795,"volume":4000}
{"time":"2009-05-13 11:42:46","price":11.79,"volume":870}
{"time":"2009-05-13 11:42:48","price":11.8,"volume":1344}
{"time":"2009-05-13 11:42:48","price":11.8,"volume":600}
{"time":"2009-05-13 11:42:48","price":11.8,"volume":20000}
{"time":"2009-05-13 11:42:48","price":11.8,"volume":4000}
{"time":"2009-05-13 11:42:48","price":11.8,"volume":2000}
{"time":"2009-05-13 11:42:48","price":11.8,"volume":400}
{"time":"2009-05-13 11:42:48","price":11.8,"volume":1940}
{"time":"2009-05-13 11:42:48","price":11.8,"volume":900}
{"time":"2009-05-13 11:42:48","price":11.8,"volume":4600}
{"time":"2009-05-13 11:42:48","price":11.8,"volume":1000}
{"time":"2009-05-13 11:42:48","price":11.8,"volume":400}
{"time":"2009-05-13 11:42:48","price":11.8,"volume":2000}
{"time":"2009-05-13 11:42:48","price":11.8,"volume":6060}
{"time":"2009-05-13 11:42:48","price":11.8,"volume":6000}
{"time":"2009-05-13 11:42:49","price":11.81,"volume":4000}
{"time":"2009-05-13 11:42:49","price":11.81,"volume":320}
{"time":"2009-05-13 11:42:51","price":11.795,"volume":630}
{"time":"2009-05-13 11:42:58","price":11.805,"volume":4000}
{"time":"2009-05-13 11:42:59","price":11.81,"volume":1156}
{"time":"2009-05-13 11:43:01","price":11.8,"volume":800}
{"time":"2009-05-13 11:43:01","price":11.8,"volume":1436}
{"time":"2009-05-13 11:43:02","price":11.8,"volume":564}
{"time":"2009-05-13 11:43:02","price":11.8,"volume":17018}
{"time":"2009-05-13 11:43:02","price":11.8,"volume":2682}
{"time":"2009-05-13 11:43:02","price":11.8,"volume":2764}
{"time":"2009-05-13 11:43:02","price":11.81,"volume":2004}
{"time":"2009-05-13 11:43:02","price":11.805,"volume":302}
{"time":"2009-05-13 11:43:02","price":11.805,"volume":1110}
{"time":"2009-05-13 11:43:03","price":11.805,"volume":2800}
{"time":"2009-05-13 11:43:05","price":11.81,"volume":2000}
{"time":"2009-05-13 11:43:05","price":11.81,"volume":400}
{"time":"2009-05-13 11:43:05","price":11.81,"volume":20600}
{"time":"2009-05-13 11:43:05","price":11.81,"volume":1856}
{"time":"2009-05-13 11:43:05","price":11.81,"volume":2000}
{"time":"2009-05-13 11:43:05","price":11.81,"volume":2730}
{"time":"2009-05-13 11:43:05","price":11.805,"volume":2000}
{"time":"2009-05-13 11:43:06","price":11.805,"volume":3600}
{"time":"2009-05-13 11:43:09","price":11.805,"volume":446}
{"time":"2009-05-13 11:43:14","price":11.81,"volume":212}
{"time":"2009-05-13 11:43:14","price":11.815,"volume":3364}
{"time":"2009-05-13 11:43:14","price":11.815,"volume":1300}
{"time":"2009-05-13 11:43:15","price":11.815,"volume":3700}
{"time":"2009-05-13 11:43:17","price":11.815,"volume":2000}
{"time":"2009-05-13 11:43:18","price":11.82,"volume":6000}
{"time":"2009-05-13 11:43:18","price":11.82,"volume":800}
{"time":"2009-05-13 11:43:18","price":11.82,"volume":800}
{"time":"2009-05-13 11:43:18","price":11.82,"volume":200}
{"time":"2009-05-13 11:43:18","price":11.82,"volume":160}
{"time":"2009-05-13 11:43:18","price":11.82,"volume":826}
{"time":"2009-05-13 11:43:18","price":11.82,"volume":4844}
{"time":"2009-05-13 11:43:18","price":11.82,"volume":2034}
{"time":"2009-05-13 11:43:18","price":11.82,"volume":140}
{"time":"2009-05-13 11:43:18","price":11.82,"volume":826}
{"time":"2009-05-13 11:43:18","price":11.82,"volume":2156}
{"time":"2009-05-13 11:43:18","price":11.82,"volume":1178}
{"time":"2009-05-13 11:43:18","price":11.82,"volume":992}
{"time":"2009-05-13 11:43:19","price":11.82,"volume":2400}
{"time":"2009-05-13 11:43:19","price":11.82,"volume":1000}
{"time":"2009-05-13 11:43:19","price":11.82,"volume":1292}
{"time":"2009-05-13 11:43:19","price":11.82,"volume":2400}
{"time":"2009-05-13 11:43:20","price":11.82,"volume":2542}
{"time":"2009-05-13 11:43:20","price":11.82,"volume":772}
{"time":"2009-05-13 11:43:20","price":11.82,"volume":2000}
{"time":"2009-05-13 11:43:21","price":11.82,"volume":262}
{"time":"2009-05-13 11:43:24","price":11.82,"volume":20}
{"time":"2009-05-13 11:43:25","price":11.82,"volume":242}
{"time":"2009-05-13 11:43:25","price":11.82,"volume":1626}
{"time":"2009-05-13 11:43:31","price":11.82,"volume":4374}
{"time":"2009-05-13 11:43:31","price":11.82,"volume":9502}
{"time":"2009-05-13 11:43:31","price":11.815,"volume":2132}
{"time":"2009-05-13 11:43:31","price":11.815,"volume":7868}
{"time":"2009-05-13 11:43:32","price":11.815,"volume":1982}
{"time":"2009-05-13 11:43:32","price":11.815,"volume":150}
{"time":"2009-05-13 11:43:32","price":11.815,"volume":2732}
{"time":"2009-05-13 11:43:54","price":11.815,"volume":4000}
{"time":"2009-05-13 11:44:04","price":11.815,"volume":4048}
{"time":"2009-05-13 11:44:12","price":11.81,"volume":382}
{"time":"2009-05-13 11:44:12","price":11.81,"volume":240}
{"time":"2009-05-13 11:44:22","price":11.805,"volume":2000}
{"time":"2009-05-13 11:44:22","price":11.805,"volume":1578}
{"time":"2009-05-13 11:44:22","price":11.805,"volume":4000}
{"time":"2009-05-13 11:44:22","price":11.805,"volume":2422}
{"time":"2009-05-13 11:44:25","price":11.805,"volume":2456}
{"time":"2009-05-13 11:44:30","price":11.81,"volume":20000}
{"time":"2009-05-13 11:44:30","price":11.81,"volume":2974}
{"time":"2009-05-13 11:44:30","price":11.81,"volume":2000}
{"time":"2009-05-13 11:44:30","price":11.8,"volume":2000}
{"time":"2009-05-13 11:44:30","price":11.8,"volume":2000}
{"time":"2009-05-13 11:44:30","price":11.8,"volume":1000}
{"time":"2009-05-13 11:44:30","price":11.8,"volume":4000}
{"time":"2009-05-13 11:44:30","price":11.8,"volume":5336}
{"time":"2009-05-13 11:44:30","price":11.8,"volume":1000}
{"time":"2009-05-13 11:44:30","price":11.8,"volume":10194}
{"time":"2009-05-13 11:44:30","price":11.8,"volume":2882}
{"time":"2009-05-13 11:44:30","price":11.8,"volume":3518}
{"time":"2009-05-13 11:44:30","price":11.8,"volume":70}
{"time":"2009-05-13 11:44:31","price":11.815,"volume":2222}
{"time":"2009-05-13 11:44:31","price":11.815,"volume":4000}
{"time":"2009-05-13 11:44:31","price":11.815,"volume":1730}
{"time":"2009-05-13 11:44:36","price":11.81,"volume":3706}
{"time":"2009-05-13 11:44:37","price":11.81,"volume":2976}
{"time":"2009-05-13 11:44:37","price":11.81,"volume":8394}
{"time":"2009-05-13 11:44:43","price":11.815,"volume":270}
{"time":"2009-05-13 11:44:43","price":11.815,"volume":1730}
{"time":"2009-05-13 11:44:43","price":11.815,"volume":1026}
{"time":"2009-05-13 11:44:46","price":11.815,"volume":600}
{"time":"2009-05-13 11:44:57","price":11.805,"volume":1426}
{"time":"2009-05-13 11:45:00","price":11.805,"volume":838}
{"time":"2009-05-13 11:45:00","price":11.805,"volume":126}
{"time":"2009-05-13 11:45:00","price":11.8,"volume":2000}
{"time":"2009-05-13 11:45:00","price":11.8,"volume":4000}
{"time":"2009-05-13 11:45:00","price":11.8,"volume":1578}
{"time":"2009-05-13 11:45:00","price":11.805,"volume":4834}
{"time":"2009-05-13 11:45:02","price":11.805,"volume":1022}
{"time":"2009-05-13 11:45:08","price":11.805,"volume":12238}
{"time":"2009-05-13 11:45:09","price":11.805,"volume":12238}
{"time":"2009-05-13 11:45:09","price":11.805,"volume":8704}
{"time":"2009-05-13 11:45:09","price":11.815,"volume":2374}
{"time":"2009-05-13 11:45:09","price":11.815,"volume":2000}
{"time":"2009-05-13 11:45:09","price":11.815,"volume":4000}
{"time":"2009-05-13 11:45:09","price":11.815,"volume":1000}
{"time":"2009-05-13 11:45:09","price":11.815,"volume":182}
{"time":"2009-05-13 11:45:09","price":11.815,"volume":4426}
{"time":"2009-05-13 11:45:09","price":11.815,"volume":376}
{"time":"2009-05-13 11:45:09","price":11.815,"volume":2868}
{"time":"2009-05-13 11:45:09","price":11.815,"volume":1206}
{"time":"2009-05-13 11:45:18","price":11.82,"volume":2000}
{"time":"2009-05-13 11:45:18","price":11.82,"volume":1000}
{"time":"2009-05-13 11:45:30","price":11.82,"volume":376}
{"time":"2009-05-13 11:45:32","price":11.82,"volume":3024}
{"time":"2009-05-13 11:45:44","price":11.82,"volume":15600}
{"time":"2009-05-13 11:45:44","price":11.82,"volume":4000}
{"time":"2009-05-13 11:45:44","price":11.82,"volume":4842}
{"time":"2009-05-13 11:45:45","price":11.82,"volume":14972}
{"time":"2009-05-13 11:45:45","price":11.82,"volume":186}
{"time":"2009-05-13 11:45:45","price":11.82,"volume":208}
{"time":"2009-05-13 11:45:48","price":11.83,"volume":2000}
{"time":"2009-05-13 11:45:48","price":11.83,"volume":190}
{"time":"2009-05-13 11:45:48","price":11.83,"volume":860}
{"time":"2009-05-13 11:45:49","price":11.83,"volume":9140}
{"time":"2009-05-13 11:45:49","price":11.83,"volume":764}
{"time":"2009-05-13 11:45:50","price":11.83,"volume":144}
{"time":"2009-05-13 11:45:52","price":11.825,"volume":200}
{"time":"2009-05-13 11:45:56","price":11.825,"volume":9800}
{"time":"2009-05-13 11:45:56","price":11.825,"volume":1600}
{"time":"2009-05-13 11:46:00","price":11.825,"volume":1600}
{"time":"2009-05-13 11:46:00","price":11.825,"volume":2000}
{"time":"2009-05-13 11:46:14","price":11.82,"volume":1600}
{"time":"2009-05-13 11:46:14","price":11.82,"volume":500}
{"time":"2009-05-13 11:46:16","price":11.815,"volume":4744}
{"time":"2009-05-13 11:46:17","price":11.815,"volume":1578}
{"time":"2009-05-13 11:46:28","price":11.815,"volume":500}
{"time":"2009-05-13 11:46:31","price":11.81,"volume":4000}
{"time":"2009-05-13 11:46:31","price":11.81,"volume":2000}
{"time":"2009-05-13 11:46:31","price":11.81,"volume":10000}
{"time":"2009-05-13 11:46:31","price":11.81,"volume":1190}
{"time":"2009-05-13 11:46:31","price":11.81,"volume":2000}
{"time":"2009-05-13 11:46:31","price":11.81,"volume":1190}
{"time":"2009-05-13 11:46:31","price":11.81,"volume":2894}
{"time":"2009-05-13 11:46:31","price":11.81,"volume":16144}
{"time":"2009-05-13 11:46:32","price":11.81,"volume":4936}
{"time":"2009-05-13 11:46:32","price":11.81,"volume":6836}
{"time":"2009-05-13 11:46:32","price":11.81,"volume":3190}
{"time":"2009-05-13 11:46:32","price":11.81,"volume":1712}
{"time":"2009-05-13 11:46:32","price":11.81,"volume":1600}
{"time":"2009-05-13 11:46:32","price":11.815,"volume":4500}
{"time":"2009-05-13 11:46:37","price":11.815,"volume":1500}
{"time":"2009-05-13 11:46:37","price":11.815,"volume":2000}
{"time":"2009-05-13 11:46:37","price":11.815,"volume":14052}
{"time":"2009-05-13 11:46:37","price":11.815,"volume":2000}
{"time":"2009-05-13 11:46:37","price":11.815,"volume":1998}
{"time":"2009-05-13 11:46:38","price":11.815,"volume":800}
{"time":"2009-05-13 11:47:15","price":11.82,"volume":1372}
{"time":"2009-05-13 11:47:24","price":11.81,"volume":10000}
{"time":"2009-05-13 11:47:24","price":11.81,"volume":10000}
{"time":"2009-05-13 11:47:24","price":11.81,"volume":606}
{"time":"2009-05-13 11:47:26","price":11.81,"volume":1394}
{"time":"2009-05-13 11:47:37","price":11.81,"volume":10000}
{"time":"2009-05-13 11:48:01","price":11.81,"volume":10000}
{"time":"2009-05-13 11:48:02","price":11.81,"volume":1204}
{"time":"2009-05-13 11:48:24","price":11.81,"volume":18496}
{"time":"2009-05-13 11:48:24","price":11.815,"volume":4622}
{"time":"2009-05-13 11:48:25","price":11.81,"volume":1800}
{"time":"2009-05-13 11:48:29","price":11.815,"volume":450}
{"time":"2009-05-13 11:48:29","price":11.805,"volume":2000}
{"time":"2009-05-13 11:48:29","price":11.805,"volume":7268}
{"time":"2009-05-13 11:48:29","price":11.805,"volume":1488}
{"time":"2009-05-13 11:48:29","price":11.805,"volume":2000}
{"time":"2009-05-13 11:48:29","price":11.805,"volume":2838}
{"time":"2009-05-13 11:48:29","price":11.8,"volume":2000}
{"time":"2009-05-13 11:48:29","price":11.8,"volume":2222}
{"time":"2009-05-13 11:48:29","price":11.8,"volume":200}
{"time":"2009-05-13 11:48:29","price":11.8,"volume":4000}
{"time":"2009-05-13 11:48:29","price":11.8,"volume":1000}
{"time":"2009-05-13 11:48:29","price":11.8,"volume":1668}
{"time":"2009-05-13 11:48:32","price":11.8,"volume":20000}
{"time":"2009-05-13 11:48:33","price":11.805,"volume":2588}
{"time":"2009-05-13 11:48:39","price":11.8,"volume":6800}
{"time":"2009-05-13 11:48:40","price":11.8,"volume":3024}
{"time":"2009-05-13 11:48:48","price":11.8,"volume":2364}
{"time":"2009-05-13 11:48:52","price":11.8,"volume":4590}
{"time":"2009-05-13 11:48:53","price":11.8,"volume":3222}
{"time":"2009-05-13 11:49:04","price":11.8,"volume":6000}
{"time":"2009-05-13 11:49:04","price":11.8,"volume":13608}
{"time":"2009-05-13 11:49:04","price":11.8,"volume":392}
{"time":"2009-05-13 11:49:05","price":11.8,"volume":1502}
{"time":"2009-05-13 11:49:05","price":11.8,"volume":3228}
{"time":"2009-05-13 11:49:08","price":11.8,"volume":1270}
{"time":"2009-05-13 11:49:08","price":11.8,"volume":1754}
{"time":"2009-05-13 11:49:08","price":11.8,"volume":10000}
{"time":"2009-05-13 11:49:09","price":11.8,"volume":4000}
{"time":"2009-05-13 11:49:10","price":11.8,"volume":4086}
{"time":"2009-05-13 11:49:10","price":11.8,"volume":160}
{"time":"2009-05-13 11:49:12","price":11.8,"volume":300}
{"time":"2009-05-13 11:49:15","price":11.805,"volume":1092}
{"time":"2009-05-13 11:49:55","price":11.795,"volume":1300}
{"time":"2009-05-13 11:50:01","price":11.805,"volume":1928}
{"time":"2009-05-13 11:50:01","price":11.805,"volume":2000}
{"time":"2009-05-13 11:50:01","price":11.805,"volume":2000}
{"time":"2009-05-13 11:50:01","price":11.8,"volume":1000}
{"time":"2009-05-13 11:50:01","price":11.8,"volume":1000}
{"time":"2009-05-13 11:50:01","price":11.8,"volume":2786}
{"time":"2009-05-13 11:50:01","price":11.8,"volume":13212}
{"time":"2009-05-13 11:50:02","price":11.805,"volume":2974}
{"time":"2009-05-13 11:50:02","price":11.805,"volume":938}
{"time":"2009-05-13 11:50:06","price":11.805,"volume":2312}
{"time":"2009-05-13 11:50:07","price":11.805,"volume":540}
{"time":"2009-05-13 11:50:15","price":11.805,"volume":1600}
{"time":"2009-05-13 11:50:15","price":11.81,"volume":3784}
{"time":"2009-05-13 11:50:17","price":11.81,"volume":216}
{"time":"2009-05-13 11:50:19","price":11.815,"volume":2818}
{"time":"2009-05-13 11:50:24","price":11.805,"volume":2000}
{"time":"2009-05-13 11:50:24","price":11.805,"volume":2872}
{"time":"2009-05-13 11:50:24","price":11.805,"volume":4842}
{"time":"2009-05-13 11:50:24","price":11.805,"volume":286}
{"time":"2009-05-13 11:50:40","price":11.81,"volume":2000}
{"time":"2009-05-13 11:51:23","price":11.81,"volume":16822}
{"time":"2009-05-13 11:51:25","price":11.81,"volume":3178}
{"time":"2009-05-13 11:51:25","price":11.81,"volume":20520}
{"time":"2009-05-13 11:51:25","price":11.81,"volume":340}
{"time":"2009-05-13 11:51:26","price":11.81,"volume":1152}
{"time":"2009-05-13 11:51:26","price":11.81,"volume":2882}
{"time":"2009-05-13 11:51:26","price":11.81,"volume":3000}
{"time":"2009-05-13 11:51:26","price":11.81,"volume":3000}
{"time":"2009-05-13 11:51:26","price":11.81,"volume":8294}
{"time":"2009-05-13 11:51:26","price":11.81,"volume":3326}
{"time":"2009-05-13 11:51:26","price":11.81,"volume":1340}
{"time":"2009-05-13 11:51:26","price":11.81,"volume":18322}
{"time":"2009-05-13 11:51:27","price":11.81,"volume":1678}
{"time":"2009-05-13 11:51:30","price":11.815,"volume":2110}
{"time":"2009-05-13 11:51:30","price":11.815,"volume":14360}
{"time":"2009-05-13 11:51:36","price":11.815,"volume":3244}
{"time":"2009-05-13 11:51:36","price":11.815,"volume":2396}
{"time":"2009-05-13 11:51:37","price":11.82,"volume":1410}
{"time":"2009-05-13 11:51:54","price":11.815,"volume":3490}
{"time":"2009-05-13 11:51:55","price":11.815,"volume":510}
{"time":"2009-05-13 11:52:10","price":11.805,"volume":478}
{"time":"2009-05-13 11:52:13","price":11.82,"volume":4000}
{"time":"2009-05-13 11:52:24","price":11.815,"volume":400}
{"time":"2009-05-13 11:53:11","price":11.81,"volume":1400}
{"time":"2009-05-13 11:53:11","price":11.81,"volume":4554}
{"time":"2009-05-13 11:53:11","price":11.81,"volume":2000}
{"time":"2009-05-13 11:53:11","price":11.81,"volume":1400}
{"time":"2009-05-13 11:53:11","price":11.81,"volume":1194}
{"time":"2009-05-13 11:53:11","price":11.81,"volume":960}
{"time":"2009-05-13 11:53:11","price":11.81,"volume":3930}
{"time":"2009-05-13 11:53:11","price":11.81,"volume":4}
{"time":"2009-05-13 11:53:12","price":11.81,"volume":10470}
{"time":"2009-05-13 11:53:12","price":11.81,"volume":3142}
{"time":"2009-05-13 11:53:23","price":11.81,"volume":1000}
{"time":"2009-05-13 11:53:24","price":11.815,"volume":1054}
{"time":"2009-05-13 11:53:47","price":11.815,"volume":600}
{"time":"2009-05-13 11:54:31","price":11.805,"volume":2000}
{"time":"2009-05-13 11:54:31","price":11.805,"volume":2000}
{"time":"2009-05-13 11:54:38","price":11.81,"volume":2078}
{"time":"2009-05-13 11:54:38","price":11.81,"volume":34}
{"time":"2009-05-13 11:54:41","price":11.81,"volume":110}
{"time":"2009-05-13 11:54:41","price":11.81,"volume":1310}
{"time":"2009-05-13 11:54:41","price":11.81,"volume":90}
{"time":"2009-05-13 11:54:41","price":11.81,"volume":1236}
{"time":"2009-05-13 11:54:50","price":11.805,"volume":188}
{"time":"2009-05-13 11:54:53","price":11.805,"volume":3610}
{"time":"2009-05-13 11:54:53","price":11.805,"volume":6792}
{"time":"2009-05-13 11:54:53","price":11.805,"volume":756}
{"time":"2009-05-13 11:55:06","price":11.81,"volume":2994}
{"time":"2009-05-13 11:55:06","price":11.81,"volume":58500}
{"time":"2009-05-13 11:55:06","price":11.81,"volume":3000}
{"time":"2009-05-13 11:55:06","price":11.81,"volume":3426}
{"time":"2009-05-13 11:55:06","price":11.81,"volume":6574}
{"time":"2009-05-13 11:55:06","price":11.81,"volume":5498}
{"time":"2009-05-13 11:55:08","price":11.815,"volume":12998}
{"time":"2009-05-13 11:55:12","price":11.815,"volume":9220}
{"time":"2009-05-13 11:55:18","price":11.81,"volume":100}
{"time":"2009-05-13 11:55:49","price":11.815,"volume":5728}
{"time":"2009-05-13 11:55:49","price":11.815,"volume":272}
{"time":"2009-05-13 11:55:52","price":11.815,"volume":1840}
{"time":"2009-05-13 11:56:18","price":11.81,"volume":4402}
{"time":"2009-05-13 11:56:18","price":11.81,"volume":15078}
{"time":"2009-05-13 11:56:18","price":11.81,"volume":2000}
{"time":"2009-05-13 11:56:18","price":11.81,"volume":1000}
{"time":"2009-05-13 11:56:18","price":11.81,"volume":2000}
{"time":"2009-05-13 11:56:18","price":11.81,"volume":7938}
{"time":"2009-05-13 11:56:18","price":11.81,"volume":2200}
{"time":"2009-05-13 11:56:18","price":11.81,"volume":4406}
{"time":"2009-05-13 11:56:18","price":11.81,"volume":2174}
{"time":"2009-05-13 11:56:18","price":11.81,"volume":3008}
{"time":"2009-05-13 11:56:18","price":11.81,"volume":10000}
{"time":"2009-05-13 11:56:18","price":11.81,"volume":400}
{"time":"2009-05-13 11:56:18","price":11.81,"volume":5506}
{"time":"2009-05-13 11:56:18","price":11.81,"volume":500}
{"time":"2009-05-13 11:56:18","price":11.81,"volume":5442}
{"time":"2009-05-13 11:56:31","price":11.805,"volume":2848}
{"time":"2009-05-13 11:56:32","price":11.805,"volume":1202}
{"time":"2009-05-13 11:56:32","price":11.81,"volume":1226}
{"time":"2009-05-13 11:56:33","price":11.805,"volume":3764}
{"time":"2009-05-13 11:56:43","price":11.805,"volume":3024}
{"time":"2009-05-13 11:56:43","price":11.805,"volume":3024}
{"time":"2009-05-13 11:56:43","price":11.805,"volume":3952}
{"time":"2009-05-13 11:56:43","price":11.805,"volume":2000}
{"time":"2009-05-13 11:56:43","price":11.805,"volume":230}
{"time":"2009-05-13 11:56:56","price":11.805,"volume":288}
{"time":"2009-05-13 11:57:03","price":11.8,"volume":6660}
{"time":"2009-05-13 11:57:03","price":11.8,"volume":6000}
{"time":"2009-05-13 11:57:03","price":11.8,"volume":2290}
{"time":"2009-05-13 11:57:04","price":11.8,"volume":17710}
{"time":"2009-05-13 11:57:04","price":11.8,"volume":126}
{"time":"2009-05-13 11:57:05","price":11.8,"volume":12884}
{"time":"2009-05-13 11:57:05","price":11.8,"volume":1940}
{"time":"2009-05-13 11:57:05","price":11.8,"volume":1234}
{"time":"2009-05-13 11:57:05","price":11.8,"volume":2654}
{"time":"2009-05-13 11:57:20","price":11.8,"volume":10000}
{"time":"2009-05-13 11:57:45","price":11.8,"volume":10076}
{"time":"2009-05-13 11:57:45","price":11.8,"volume":18}
{"time":"2009-05-13 11:57:46","price":11.8,"volume":2000}
{"time":"2009-05-13 11:57:46","price":11.8,"volume":7912}
{"time":"2009-05-13 11:57:46","price":11.8,"volume":302}
{"time":"2009-05-13 11:57:50","price":11.805,"volume":784}
{"time":"2009-05-13 11:58:02","price":11.8,"volume":1800}
{"time":"2009-05-13 11:58:03","price":11.8,"volume":2248}
{"time":"2009-05-13 11:58:03","price":11.8,"volume":1800}
{"time":"2009-05-13 11:58:03","price":11.8,"volume":1886}
{"time":"2009-05-13 11:58:03","price":11.8,"volume":5934}
{"time":"2009-05-13 11:58:13","price":11.8,"volume":1744}
{"time":"2009-05-13 11:58:13","price":11.8,"volume":13624}
{"time":"2009-05-13 11:58:13","price":11.8,"volume":2462}
{"time":"2009-05-13 11:58:13","price":11.8,"volume":1870}
{"time":"2009-05-13 11:58:13","price":11.8,"volume":2924}
{"time":"2009-05-13 11:58:13","price":11.8,"volume":10000}
{"time":"2009-05-13 11:58:13","price":11.8,"volume":10000}
{"time":"2009-05-13 11:58:13","price":11.8,"volume":6048}
{"time":"2009-05-13 11:58:13","price":11.8,"volume":13608}
{"time":"2009-05-13 11:58:13","price":11.8,"volume":3516}
{"time":"2009-05-13 11:58:13","price":11.8,"volume":3024}
{"time":"2009-05-13 11:58:13","price":11.8,"volume":13804}
{"time":"2009-05-13 11:58:14","price":11.805,"volume":20646}
{"time":"2009-05-13 11:58:14","price":11.805,"volume":2868}
{"time":"2009-05-13 11:58:14","price":11.805,"volume":46188}
{"time":"2009-05-13 11:58:17","price":11.81,"volume":1802}
{"time":"2009-05-13 11:58:18","price":11.81,"volume":500}
{"time":"2009-05-13 11:58:19","price":11.815,"volume":1426}
{"time":"2009-05-13 11:58:19","price":11.815,"volume":3024}
{"time":"2009-05-13 11:58:19","price":11.815,"volume":3024}
{"time":"2009-05-13 11:58:19","price":11.815,"volume":1594}
{"time":"2009-05-13 11:58:20","price":11.815,"volume":932}
{"time":"2009-05-13 11:58:20","price":11.815,"volume":1000}
{"time":"2009-05-13 11:58:20","price":11.82,"volume":2590}
{"time":"2009-05-13 11:58:20","price":11.82,"volume":2000}
{"time":"2009-05-13 11:58:20","price":11.82,"volume":1000}
{"time":"2009-05-13 11:58:20","price":11.82,"volume":5000}
{"time":"2009-05-13 11:58:20","price":11.82,"volume":1000}
{"time":"2009-05-13 11:58:20","price":11.82,"volume":80}
{"time":"2009-05-13 11:58:20","price":11.82,"volume":3440}
{"time":"2009-05-13 11:58:25","price":11.82,"volume":3726}
{"time":"2009-05-13 11:58:25","price":11.82,"volume":7738}
{"time":"2009-05-13 11:58:26","price":11.82,"volume":3346}
{"time":"2009-05-13 11:58:28","price":11.815,"volume":2600}
{"time":"2009-05-13 11:58:28","price":11.815,"volume":5426}
{"time":"2009-05-13 11:58:28","price":11.815,"volume":956}
{"time":"2009-05-13 11:58:28","price":11.815,"volume":2940}
{"time":"2009-05-13 11:58:45","price":11.81,"volume":1578}
{"time":"2009-05-13 11:58:45","price":11.81,"volume":2600}
{"time":"2009-05-13 11:59:09","price":11.815,"volume":680}
{"time":"2009-05-13 11:59:38","price":11.81,"volume":500}
{"time":"2009-05-13 11:59:38","price":11.81,"volume":100}
{"time":"2009-05-13 11:59:41","price":11.81,"volume":500}
{"time":"2009-05-13 11:59:50","price":11.805,"volume":460}
{"time":"2009-05-13 11:59:50","price":11.81,"volume":400}
{"time":"2009-05-13 12:00:19","price":11.81,"volume":150}
{"time":"2009-05-13 12:00:19","price":11.81,"volume":3876}
{"time":"2009-05-13 12:00:23","price":11.81,"volume":5974}
{"time":"2009-05-13 12:00:23","price":11.81,"volume":26}
{"time":"2009-05-13 12:00:24","price":11.81,"volume":408}
{"time":"2009-05-13 12:00:35","price":11.805,"volume":1114}
{"time":"2009-05-13 12:00:39","price":11.81,"volume":3910}
{"time":"2009-05-13 12:01:00","price":11.805,"volume":6000}
{"time":"2009-05-13 12:01:00","price":11.805,"volume":8546}
{"time":"2009-05-13 12:01:12","price":11.805,"volume":1454}
{"time":"2009-05-13 12:01:12","price":11.805,"volume":2488}
{"time":"2009-05-13 12:01:12","price":11.805,"volume":1200}
{"time":"2009-05-13 12:01:12","price":11.805,"volume":858}
{"time":"2009-05-13 12:01:12","price":11.805,"volume":772}
{"time":"2009-05-13 12:01:12","price":11.805,"volume":772}
{"time":"2009-05-13 12:01:12","price":11.805,"volume":628}
{"time":"2009-05-13 12:01:12","price":11.805,"volume":692}
{"time":"2009-05-13 12:01:12","price":11.805,"volume":1480}
{"time":"2009-05-13 12:01:24","price":11.805,"volume":5204}
{"time":"2009-05-13 12:01:25","price":11.805,"volume":11268}
{"time":"2009-05-13 12:01:25","price":11.805,"volume":772}
{"time":"2009-05-13 12:01:28","price":11.8,"volume":1186}
{"time":"2009-05-13 12:01:28","price":11.8,"volume":2000}
{"time":"2009-05-13 12:01:28","price":11.8,"volume":8398}
{"time":"2009-05-13 12:01:28","price":11.8,"volume":3000}
{"time":"2009-05-13 12:01:28","price":11.8,"volume":4000}
{"time":"2009-05-13 12:01:28","price":11.8,"volume":2602}
{"time":"2009-05-13 12:01:28","price":11.8,"volume":2864}
{"time":"2009-05-13 12:01:29","price":11.8,"volume":2962}
{"time":"2009-05-13 12:01:36","price":11.8,"volume":3576}
{"time":"2009-05-13 12:01:48","price":11.8,"volume":4750}
{"time":"2009-05-13 12:01:48","price":11.8,"volume":800}
{"time":"2009-05-13 12:03:06","price":11.795,"volume":106}
{"time":"2009-05-13 12:03:14","price":11.8,"volume":14000}
{"time":"2009-05-13 12:03:14","price":11.795,"volume":2222}
{"time":"2009-05-13 12:03:14","price":11.795,"volume":4056}
{"time":"2009-05-13 12:03:14","price":11.795,"volume":3678}
{"time":"2009-05-13 12:03:15","price":11.8,"volume":1180}
{"time":"2009-05-13 12:03:35","price":11.8,"volume":2000}
{"time":"2009-05-13 12:03:36","price":11.8,"volume":314}
{"time":"2009-05-13 12:03:36","price":11.8,"volume":186}
{"time":"2009-05-13 12:03:58","price":11.8,"volume":2400}
{"time":"2009-05-13 12:03:59","price":11.8,"volume":208}
{"time":"2009-05-13 12:03:59","price":11.8,"volume":392}
{"time":"2009-05-13 12:04:06","price":11.795,"volume":3260}
{"time":"2009-05-13 12:04:06","price":11.795,"volume":1654}
{"time":"2009-05-13 12:04:06","price":11.795,"volume":1578}
{"time":"2009-05-13 12:04:06","price":11.795,"volume":6266}
{"time":"2009-05-13 12:04:10","price":11.795,"volume":200}
{"time":"2009-05-13 12:04:16","price":11.795,"volume":7042}
{"time":"2009-05-13 12:04:16","price":11.795,"volume":4898}
{"time":"2009-05-13 12:04:18","price":11.8,"volume":2000}
{"time":"2009-05-13 12:04:18","price":11.8,"volume":5894}
{"time":"2009-05-13 12:04:18","price":11.8,"volume":1000}
{"time":"2009-05-13 12:04:18","price":11.8,"volume":1258}
{"time":"2009-05-13 12:04:27","price":11.8,"volume":342}
{"time":"2009-05-13 12:04:27","price":11.805,"volume":1658}
{"time":"2009-05-13 12:04:31","price":11.805,"volume":680}
{"time":"2009-05-13 12:04:36","price":11.805,"volume":400}
{"time":"2009-05-13 12:05:00","price":11.805,"volume":400}
{"time":"2009-05-13 12:05:21","price":11.805,"volume":706}
{"time":"2009-05-13 12:05:33","price":11.805,"volume":260}
{"time":"2009-05-13 12:05:42","price":11.8,"volume":200}
{"time":"2009-05-13 12:05:42","price":11.8,"volume":724}
{"time":"2009-05-13 12:05:42","price":11.8,"volume":2076}
{"time":"2009-05-13 12:05:42","price":11.8,"volume":226}
{"time":"2009-05-13 12:05:43","price":11.8,"volume":226}
{"time":"2009-05-13 12:05:44","price":11.8,"volume":226}
{"time":"2009-05-13 12:05:46","price":11.8,"volume":434}
{"time":"2009-05-13 12:06:08","price":11.8,"volume":2848}
{"time":"2009-05-13 12:06:08","price":11.8,"volume":2120}
{"time":"2009-05-13 12:06:18","price":11.8,"volume":12690}
{"time":"2009-05-13 12:07:01","price":11.8,"volume":3422}
{"time":"2009-05-13 12:07:01","price":11.8,"volume":1052}
{"time":"2009-05-13 12:07:22","price":11.8,"volume":12000}
{"time":"2009-05-13 12:07:23","price":11.8,"volume":948}
{"time":"2009-05-13 12:07:23","price":11.8,"volume":1720}
{"time":"2009-05-13 12:07:27","price":11.795,"volume":660}
{"time":"2009-05-13 12:07:37","price":11.8,"volume":1200}
{"time":"2009-05-13 12:07:53","price":11.795,"volume":660}
{"time":"2009-05-13 12:08:05","price":11.795,"volume":2910}
{"time":"2009-05-13 12:08:05","price":11.795,"volume":4042}
{"time":"2009-05-13 12:08:05","price":11.795,"volume":3610}
{"time":"2009-05-13 12:08:05","price":11.795,"volume":2000}
{"time":"2009-05-13 12:08:05","price":11.795,"volume":3920}
{"time":"2009-05-13 12:08:05","price":11.795,"volume":6174}
{"time":"2009-05-13 12:08:05","price":11.795,"volume":800}
{"time":"2009-05-13 12:08:05","price":11.795,"volume":1600}
{"time":"2009-05-13 12:08:06","price":11.8,"volume":1606}
{"time":"2009-05-13 12:08:07","price":11.79,"volume":800}
{"time":"2009-05-13 12:08:07","price":11.79,"volume":600}
{"time":"2009-05-13 12:08:07","price":11.79,"volume":10000}
{"time":"2009-05-13 12:08:07","price":11.79,"volume":4000}
{"time":"2009-05-13 12:08:07","price":11.79,"volume":2000}
{"time":"2009-05-13 12:08:07","price":11.79,"volume":2300}
{"time":"2009-05-13 12:08:07","price":11.79,"volume":1386}
{"time":"2009-05-13 12:08:11","price":11.795,"volume":664}
{"time":"2009-05-13 12:08:34","price":11.79,"volume":660}
{"time":"2009-05-13 12:09:13","price":11.79,"volume":200}
{"time":"2009-05-13 12:09:39","price":11.79,"volume":662}
{"time":"2009-05-13 12:09:43","price":11.795,"volume":380}
{"time":"2009-05-13 12:09:43","price":11.795,"volume":2632}
{"time":"2009-05-13 12:09:43","price":11.795,"volume":3800}
{"time":"2009-05-13 12:09:47","price":11.8,"volume":1608}
{"time":"2009-05-13 12:10:10","price":11.8,"volume":3024}
{"time":"2009-05-13 12:10:10","price":11.8,"volume":726}
{"time":"2009-05-13 12:10:12","price":11.8,"volume":9362}
{"time":"2009-05-13 12:10:12","price":11.8,"volume":474}
{"time":"2009-05-13 12:10:12","price":11.8,"volume":326}
{"time":"2009-05-13 12:10:12","price":11.8,"volume":74}
{"time":"2009-05-13 12:10:12","price":11.8,"volume":2382}
{"time":"2009-05-13 12:10:12","price":11.8,"volume":1600}
{"time":"2009-05-13 12:10:12","price":11.8,"volume":3828}
{"time":"2009-05-13 12:10:13","price":11.8,"volume":6234}
{"time":"2009-05-13 12:10:15","price":11.8,"volume":11340}
{"time":"2009-05-13 12:10:16","price":11.8,"volume":3780}
{"time":"2009-05-13 12:10:22","price":11.8,"volume":1000}
{"time":"2009-05-13 12:10:26","price":11.8,"volume":1942}
{"time":"2009-05-13 12:10:42","price":11.8,"volume":1876}
{"time":"2009-05-13 12:10:42","price":11.8,"volume":3994}
{"time":"2009-05-13 12:10:42","price":11.8,"volume":6}
{"time":"2009-05-13 12:10:42","price":11.8,"volume":3396}
{"time":"2009-05-13 12:10:42","price":11.8,"volume":3000}
{"time":"2009-05-13 12:10:42","price":11.8,"volume":2890}
{"time":"2009-05-13 12:10:44","price":11.8,"volume":6034}
{"time":"2009-05-13 12:10:48","price":11.8,"volume":1508}
{"time":"2009-05-13 12:10:51","price":11.8,"volume":6488}
{"time":"2009-05-13 12:10:51","price":11.8,"volume":5458}
{"time":"2009-05-13 12:10:51","price":11.8,"volume":1226}
{"time":"2009-05-13 12:10:51","price":11.8,"volume":4124}
{"time":"2009-05-13 12:10:54","price":11.8,"volume":14266}
{"time":"2009-05-13 12:10:58","price":11.8,"volume":1000}
{"time":"2009-05-13 12:11:18","price":11.8,"volume":1000}
{"time":"2009-05-13 12:11:32","price":11.8,"volume":766}
{"time":"2009-05-13 12:11:38","price":11.8,"volume":2000}
{"time":"2009-05-13 12:11:39","price":11.8,"volume":2292}
{"time":"2009-05-13 12:12:16","price":11.8,"volume":614}
{"time":"2009-05-13 12:13:10","price":11.795,"volume":3018}
{"time":"2009-05-13 12:13:10","price":11.795,"volume":1194}
{"time":"2009-05-13 12:13:10","price":11.795,"volume":2882}
{"time":"2009-05-13 12:13:10","price":11.795,"volume":2000}
{"time":"2009-05-13 12:13:10","price":11.795,"volume":6878}
{"time":"2009-05-13 12:13:10","price":11.795,"volume":2000}
{"time":"2009-05-13 12:13:10","price":11.795,"volume":1560}
{"time":"2009-05-13 12:13:10","price":11.795,"volume":652}
{"time":"2009-05-13 12:13:10","price":11.795,"volume":3780}
{"time":"2009-05-13 12:13:15","price":11.795,"volume":2144}
{"time":"2009-05-13 12:13:15","price":11.795,"volume":7856}
{"time":"2009-05-13 12:13:39","price":11.795,"volume":4184}
{"time":"2009-05-13 12:13:39","price":11.795,"volume":1904}
{"time":"2009-05-13 12:13:39","price":11.795,"volume":2200}
{"time":"2009-05-13 12:13:54","price":11.8,"volume":8062}
{"time":"2009-05-13 12:13:54","price":11.8,"volume":14452}
{"time":"2009-05-13 12:13:55","price":11.8,"volume":3000}
{"time":"2009-05-13 12:13:55","price":11.8,"volume":2210}
{"time":"2009-05-13 12:13:55","price":11.8,"volume":3838}
{"time":"2009-05-13 12:13:55","price":11.8,"volume":10}
{"time":"2009-05-13 12:13:55","price":11.8,"volume":600}
{"time":"2009-05-13 12:13:55","price":11.8,"volume":2414}
{"time":"2009-05-13 12:13:55","price":11.8,"volume":1082}
{"time":"2009-05-13 12:13:55","price":11.8,"volume":9602}
{"time":"2009-05-13 12:14:06","price":11.8,"volume":6056}
{"time":"2009-05-13 12:14:07","price":11.8,"volume":408}
{"time":"2009-05-13 12:14:16","price":11.8,"volume":10438}
{"time":"2009-05-13 12:14:16","price":11.8,"volume":902}
{"time":"2009-05-13 12:14:16","price":11.8,"volume":40824}
{"time":"2009-05-13 12:14:16","price":11.8,"volume":38962}
{"time":"2009-05-13 12:14:16","price":11.8,"volume":1862}
{"time":"2009-05-13 12:14:16","price":11.8,"volume":27472}
{"time":"2009-05-13 12:14:16","price":11.8,"volume":666}
{"time":"2009-05-13 12:14:16","price":11.8,"volume":11806}
{"time":"2009-05-13 12:14:16","price":11.8,"volume":1792}
{"time":"2009-05-13 12:14:16","price":11.8,"volume":30000}
{"time":"2009-05-13 12:14:16","price":11.8,"volume":7684}
{"time":"2009-05-13 12:14:17","price":11.8,"volume":29814}
{"time":"2009-05-13 12:14:21","price":11.8,"volume":12986}
{"time":"2009-05-13 12:14:34","price":11.8,"volume":17014}
{"time":"2009-05-13 12:14:34","price":11.8,"volume":558}
{"time":"2009-05-13 12:14:35","price":11.8,"volume":4394}
{"time":"2009-05-13 12:14:51","price":11.795,"volume":2000}
{"time":"2009-05-13 12:14:51","price":11.795,"volume":3288}
{"time":"2009-05-13 12:14:51","price":11.795,"volume":1000}
{"time":"2009-05-13 12:14:51","price":11.795,"volume":1460}
{"time":"2009-05-13 12:14:51","price":11.795,"volume":2200}
{"time":"2009-05-13 12:14:51","price":11.795,"volume":1492}
{"time":"2009-05-13 12:14:51","price":11.795,"volume":1532}
{"time":"2009-05-13 12:14:51","price":11.795,"volume":9764}
{"time":"2009-05-13 12:14:51","price":11.795,"volume":7014}
{"time":"2009-05-13 12:14:51","price":11.795,"volume":7340}
{"time":"2009-05-13 12:14:51","price":11.795,"volume":2910}
{"time":"2009-05-13 12:14:51","price":11.795,"volume":278}
{"time":"2009-05-13 12:14:51","price":11.795,"volume":1122}
{"time":"2009-05-13 12:14:51","price":11.795,"volume":3606}
{"time":"2009-05-13 12:14:51","price":11.795,"volume":1600}
{"time":"2009-05-13 12:14:51","price":11.795,"volume":2000}
{"time":"2009-05-13 12:14:51","price":11.795,"volume":3142}
{"time":"2009-05-13 12:14:51","price":11.795,"volume":30}
{"time":"2009-05-13 12:14:52","price":11.795,"volume":2786}
{"time":"2009-05-13 12:14:52","price":11.795,"volume":738}
{"time":"2009-05-13 12:14:56","price":11.795,"volume":4000}
{"time":"2009-05-13 12:14:56","price":11.795,"volume":4000}
{"time":"2009-05-13 12:14:56","price":11.79,"volume":2000}
{"time":"2009-05-13 12:14:56","price":11.79,"volume":13700}
{"time":"2009-05-13 12:14:56","price":11.8,"volume":2000}
{"time":"2009-05-13 12:14:58","price":11.795,"volume":1824}
{"time":"2009-05-13 12:15:03","price":11.8,"volume":5300}
{"time":"2009-05-13 12:15:08","price":11.79,"volume":300}
{"time":"2009-05-13 12:15:08","price":11.79,"volume":2818}
{"time":"2009-05-13 12:15:08","price":11.79,"volume":4000}
{"time":"2009-05-13 12:15:08","price":11.79,"volume":2000}
{"time":"2009-05-13 12:15:08","price":11.79,"volume":2000}
{"time":"2009-05-13 12:15:10","price":11.79,"volume":1694}
{"time":"2009-05-13 12:15:10","price":11.79,"volume":2498}
{"time":"2009-05-13 12:15:12","price":11.79,"volume":10000}
{"time":"2009-05-13 12:15:12","price":11.79,"volume":606}
{"time":"2009-05-13 12:15:12","price":11.79,"volume":5202}
{"time":"2009-05-13 12:15:12","price":11.79,"volume":1600}
{"time":"2009-05-13 12:15:13","price":11.795,"volume":1600}
{"time":"2009-05-13 12:15:13","price":11.8,"volume":5056}
{"time":"2009-05-13 12:15:13","price":11.79,"volume":10000}
{"time":"2009-05-13 12:15:13","price":11.79,"volume":2000}
{"time":"2009-05-13 12:15:13","price":11.79,"volume":2724}
{"time":"2009-05-13 12:15:16","price":11.79,"volume":22680}
{"time":"2009-05-13 12:15:16","price":11.79,"volume":2000}
{"time":"2009-05-13 12:15:19","price":11.79,"volume":19652}
{"time":"2009-05-13 12:15:20","price":11.79,"volume":348}
{"time":"2009-05-13 12:15:22","price":11.79,"volume":9870}
{"time":"2009-05-13 12:15:23","price":11.79,"volume":1608}
{"time":"2009-05-13 12:15:47","price":11.8,"volume":2000}
{"time":"2009-05-13 12:16:12","price":11.8,"volume":100}
{"time":"2009-05-13 12:16:28","price":11.795,"volume":1200}
{"time":"2009-05-13 12:16:38","price":11.795,"volume":4386}
{"time":"2009-05-13 12:16:40","price":11.795,"volume":10352}
{"time":"2009-05-13 12:16:40","price":11.795,"volume":2000}
{"time":"2009-05-13 12:16:40","price":11.795,"volume":2000}
{"time":"2009-05-13 12:16:40","price":11.795,"volume":2000}
{"time":"2009-05-13 12:17:14","price":11.8,"volume":4302}
{"time":"2009-05-13 12:17:14","price":11.8,"volume":39402}
{"time":"2009-05-13 12:17:14","price":11.8,"volume":14702}
{"time":"2009-05-13 12:17:14","price":11.8,"volume":2036}
{"time":"2009-05-13 12:17:14","price":11.8,"volume":5476}
{"time":"2009-05-13 12:17:14","price":11.8,"volume":2758}
{"time":"2009-05-13 12:17:14","price":11.8,"volume":2008}
{"time":"2009-05-13 12:17:14","price":11.8,"volume":1800}
{"time":"2009-05-13 12:17:14","price":11.8,"volume":1000}
{"time":"2009-05-13 12:17:15","price":11.805,"volume":7742}
{"time":"2009-05-13 12:17:16","price":11.805,"volume":258}
{"time":"2009-05-13 12:17:20","price":11.81,"volume":5656}
{"time":"2009-05-13 12:17:20","price":11.81,"volume":2840}
{"time":"2009-05-13 12:17:20","price":11.81,"volume":1362}
{"time":"2009-05-13 12:17:48","price":11.8,"volume":628}
{"time":"2009-05-13 12:18:04","price":11.8,"volume":200}
{"time":"2009-05-13 12:18:27","price":11.795,"volume":1042}
{"time":"2009-05-13 12:18:46","price":11.805,"volume":7960}
{"time":"2009-05-13 12:18:46","price":11.805,"volume":6178}
{"time":"2009-05-13 12:18:46","price":11.805,"volume":1886}
{"time":"2009-05-13 12:18:46","price":11.805,"volume":914}
{"time":"2009-05-13 12:18:47","price":11.81,"volume":4494}
{"time":"2009-05-13 12:19:09","price":11.8,"volume":1902}
{"time":"2009-05-13 12:19:10","price":11.81,"volume":472}
{"time":"2009-05-13 12:19:21","price":11.81,"volume":8532}
{"time":"2009-05-13 12:19:21","price":11.81,"volume":5140}
{"time":"2009-05-13 12:19:21","price":11.81,"volume":2000}
{"time":"2009-05-13 12:19:21","price":11.81,"volume":400}
{"time":"2009-05-13 12:19:21","price":11.81,"volume":10000}
{"time":"2009-05-13 12:19:21","price":11.81,"volume":3950}
{"time":"2009-05-13 12:19:21","price":11.82,"volume":2136}
{"time":"2009-05-13 12:19:23","price":11.815,"volume":1600}
{"time":"2009-05-13 12:19:27","price":11.82,"volume":5770}
{"time":"2009-05-13 12:19:27","price":11.82,"volume":13078}
{"time":"2009-05-13 12:19:27","price":11.82,"volume":3024}
{"time":"2009-05-13 12:19:27","price":11.82,"volume":3024}
{"time":"2009-05-13 12:19:27","price":11.82,"volume":2400}
{"time":"2009-05-13 12:19:28","price":11.82,"volume":800}
{"time":"2009-05-13 12:19:29","price":11.815,"volume":2962}
{"time":"2009-05-13 12:19:29","price":11.81,"volume":4216}
{"time":"2009-05-13 12:19:29","price":11.81,"volume":822}
{"time":"2009-05-13 12:19:32","price":11.82,"volume":2314}
{"time":"2009-05-13 12:19:50","price":11.82,"volume":3024}
{"time":"2009-05-13 12:19:50","price":11.82,"volume":3024}
{"time":"2009-05-13 12:19:50","price":11.82,"volume":3956}
{"time":"2009-05-13 12:19:50","price":11.82,"volume":1326}
{"time":"2009-05-13 12:19:50","price":11.82,"volume":5732}
{"time":"2009-05-13 12:19:50","price":11.82,"volume":2942}
{"time":"2009-05-13 12:19:50","price":11.82,"volume":1130}
{"time":"2009-05-13 12:19:50","price":11.82,"volume":212}
{"time":"2009-05-13 12:19:50","price":11.82,"volume":1996}
{"time":"2009-05-13 12:19:56","price":11.825,"volume":1768}
{"time":"2009-05-13 12:20:04","price":11.815,"volume":2938}
{"time":"2009-05-13 12:20:04","price":11.815,"volume":1500}
{"time":"2009-05-13 12:20:04","price":11.825,"volume":784}
{"time":"2009-05-13 12:20:25","price":11.825,"volume":768}
{"time":"2009-05-13 12:20:25","price":11.825,"volume":1232}
{"time":"2009-05-13 12:20:25","price":11.825,"volume":552}
{"time":"2009-05-13 12:20:25","price":11.825,"volume":600}
{"time":"2009-05-13 12:20:25","price":11.825,"volume":2812}
{"time":"2009-05-13 12:20:25","price":11.825,"volume":4800}
{"time":"2009-05-13 12:20:25","price":11.825,"volume":1600}
{"time":"2009-05-13 12:20:26","price":11.83,"volume":92}
{"time":"2009-05-13 12:20:26","price":11.83,"volume":2000}
{"time":"2009-05-13 12:20:26","price":11.83,"volume":88}
{"time":"2009-05-13 12:20:29","price":11.825,"volume":794}
{"time":"2009-05-13 12:20:36","price":11.82,"volume":3002}
{"time":"2009-05-13 12:20:36","price":11.82,"volume":2222}
{"time":"2009-05-13 12:20:36","price":11.82,"volume":1336}
{"time":"2009-05-13 12:21:02","price":11.82,"volume":1000}
{"time":"2009-05-13 12:21:06","price":11.82,"volume":8980}
{"time":"2009-05-13 12:21:06","price":11.82,"volume":20}
{"time":"2009-05-13 12:21:07","price":11.825,"volume":450}
{"time":"2009-05-13 12:21:14","price":11.82,"volume":2000}
{"time":"2009-05-13 12:21:14","price":11.82,"volume":2000}
{"time":"2009-05-13 12:21:15","price":11.825,"volume":708}
{"time":"2009-05-13 12:21:18","price":11.82,"volume":20}
{"time":"2009-05-13 12:21:31","price":11.825,"volume":2000}
{"time":"2009-05-13 12:21:40","price":11.825,"volume":6842}
{"time":"2009-05-13 12:21:40","price":11.825,"volume":2764}
{"time":"2009-05-13 12:21:40","price":11.825,"volume":4222}
{"time":"2009-05-13 12:21:40","price":11.825,"volume":366}
{"time":"2009-05-13 12:21:40","price":11.825,"volume":876}
{"time":"2009-05-13 12:21:41","price":11.825,"volume":876}
{"time":"2009-05-13 12:21:44","price":11.83,"volume":1912}
{"time":"2009-05-13 12:21:44","price":11.83,"volume":226}
{"time":"2009-05-13 12:21:48","price":11.825,"volume":2000}
{"time":"2009-05-13 12:21:48","price":11.825,"volume":222}
{"time":"2009-05-13 12:21:48","price":11.825,"volume":2622}
{"time":"2009-05-13 12:21:49","price":11.83,"volume":854}
{"time":"2009-05-13 12:21:58","price":11.825,"volume":200}
{"time":"2009-05-13 12:22:06","price":11.825,"volume":3000}
{"time":"2009-05-13 12:22:06","price":11.825,"volume":3000}
{"time":"2009-05-13 12:22:06","price":11.825,"volume":1578}
{"time":"2009-05-13 12:22:07","price":11.825,"volume":1094}
{"time":"2009-05-13 12:22:07","price":11.825,"volume":328}
{"time":"2009-05-13 12:22:31","price":11.825,"volume":2416}
{"time":"2009-05-13 12:22:31","price":11.825,"volume":1080}
{"time":"2009-05-13 12:22:31","price":11.825,"volume":8046}
{"time":"2009-05-13 12:22:31","price":11.825,"volume":600}
{"time":"2009-05-13 12:22:31","price":11.825,"volume":2000}
{"time":"2009-05-13 12:22:31","price":11.825,"volume":6586}
{"time":"2009-05-13 12:22:32","price":11.825,"volume":1870}
{"time":"2009-05-13 12:22:32","price":11.825,"volume":6698}
{"time":"2009-05-13 12:22:32","price":11.825,"volume":10704}
{"time":"2009-05-13 12:22:37","price":11.83,"volume":2354}
{"time":"2009-05-13 12:22:40","price":11.825,"volume":2000}
{"time":"2009-05-13 12:22:41","price":11.825,"volume":13886}
{"time":"2009-05-13 12:22:42","price":11.83,"volume":2802}
{"time":"2009-05-13 12:22:44","price":11.83,"volume":4874}
{"time":"2009-05-13 12:22:44","price":11.83,"volume":1000}
{"time":"2009-05-13 12:22:44","price":11.83,"volume":6000}
{"time":"2009-05-13 12:22:44","price":11.83,"volume":4000}
{"time":"2009-05-13 12:22:44","price":11.83,"volume":2000}
{"time":"2009-05-13 12:22:44","price":11.83,"volume":1000}
{"time":"2009-05-13 12:22:44","price":11.83,"volume":400}
{"time":"2009-05-13 12:22:44","price":11.83,"volume":1358}
{"time":"2009-05-13 12:22:44","price":11.83,"volume":4000}
{"time":"2009-05-13 12:22:44","price":11.83,"volume":2826}
{"time":"2009-05-13 12:22:47","price":11.835,"volume":504}
{"time":"2009-05-13 12:22:47","price":11.835,"volume":2222}
{"time":"2009-05-13 12:22:47","price":11.835,"volume":2000}
{"time":"2009-05-13 12:22:47","price":11.835,"volume":118}
{"time":"2009-05-13 12:22:49","price":11.83,"volume":22542}
{"time":"2009-05-13 12:22:49","price":11.83,"volume":3842}
{"time":"2009-05-13 12:22:49","price":11.83,"volume":6924}
{"time":"2009-05-13 12:22:49","price":11.83,"volume":2000}
{"time":"2009-05-13 12:22:50","price":11.825,"volume":1578}
{"time":"2009-05-13 12:22:50","price":11.825,"volume":1000}
{"time":"2009-05-13 12:22:50","price":11.825,"volume":1000}
{"time":"2009-05-13 12:22:50","price":11.825,"volume":304}
{"time":"2009-05-13 12:22:51","price":11.825,"volume":14938}
{"time":"2009-05-13 12:22:52","price":11.83,"volume":1408}
{"time":"2009-05-13 12:22:58","price":11.82,"volume":10000}
{"time":"2009-05-13 12:22:58","price":11.82,"volume":2000}
{"time":"2009-05-13 12:22:58","price":11.82,"volume":20000}
{"time":"2009-05-13 12:22:58","price":11.82,"volume":3000}
{"time":"2009-05-13 12:22:58","price":11.82,"volume":2000}
{"time":"2009-05-13 12:22:58","price":11.82,"volume":1000}
{"time":"2009-05-13 12:22:58","price":11.82,"volume":4000}
{"time":"2009-05-13 12:22:58","price":11.82,"volume":2000}
{"time":"2009-05-13 12:22:58","price":11.82,"volume":3488}
{"time":"2009-05-13 12:22:58","price":11.815,"volume":2400}
{"time":"2009-05-13 12:22:58","price":11.815,"volume":1600}
{"time":"2009-05-13 12:22:58","price":11.815,"volume":2674}
{"time":"2009-05-13 12:23:03","price":11.815,"volume":426}
{"time":"2009-05-13 12:23:05","price":11.815,"volume":4892}
{"time":"2009-05-13 12:23:05","price":11.815,"volume":2868}
{"time":"2009-05-13 12:23:05","price":11.815,"volume":2000}
{"time":"2009-05-13 12:23:09","price":11.82,"volume":1724}
{"time":"2009-05-13 12:23:11","price":11.82,"volume":410}
{"time":"2009-05-13 12:23:16","price":11.82,"volume":240}
{"time":"2009-05-13 12:23:34","price":11.82,"volume":3552}
{"time":"2009-05-13 12:23:34","price":11.82,"volume":16056}
{"time":"2009-05-13 12:23:34","price":11.82,"volume":724}
{"time":"2009-05-13 12:23:34","price":11.82,"volume":1276}
{"time":"2009-05-13 12:23:34","price":11.82,"volume":1046}
{"time":"2009-05-13 12:23:36","price":11.825,"volume":2000}
{"time":"2009-05-13 12:23:36","price":11.825,"volume":1438}
{"time":"2009-05-13 12:23:36","price":11.82,"volume":2392}
{"time":"2009-05-13 12:23:36","price":11.825,"volume":774}
{"time":"2009-05-13 12:23:36","price":11.825,"volume":1682}
{"time":"2009-05-13 12:23:40","price":11.83,"volume":1392}
{"time":"2009-05-13 12:23:43","price":11.83,"volume":204}
{"time":"2009-05-13 12:24:02","price":11.82,"volume":280}
{"time":"2009-05-13 12:24:17","price":11.82,"volume":600}
{"time":"2009-05-13 12:24:17","price":11.82,"volume":286}
{"time":"2009-05-13 12:24:17","price":11.82,"volume":2000}
{"time":"2009-05-13 12:24:17","price":11.82,"volume":1000}
{"time":"2009-05-13 12:24:17","price":11.82,"volume":3472}
{"time":"2009-05-13 12:24:17","price":11.82,"volume":2646}
{"time":"2009-05-13 12:24:17","price":11.82,"volume":8086}
{"time":"2009-05-13 12:24:17","price":11.815,"volume":2222}
{"time":"2009-05-13 12:24:17","price":11.815,"volume":2000}
{"time":"2009-05-13 12:24:17","price":11.815,"volume":1000}
{"time":"2009-05-13 12:24:17","price":11.815,"volume":1578}
{"time":"2009-05-13 12:24:17","price":11.815,"volume":3110}
{"time":"2009-05-13 12:24:18","price":11.82,"volume":944}
{"time":"2009-05-13 12:24:19","price":11.82,"volume":916}
{"time":"2009-05-13 12:24:24","price":11.825,"volume":300}
{"time":"2009-05-13 12:24:42","price":11.815,"volume":1756}
{"time":"2009-05-13 12:24:42","price":11.815,"volume":1268}
{"time":"2009-05-13 12:24:42","price":11.815,"volume":1132}
{"time":"2009-05-13 12:25:30","price":11.82,"volume":3396}
{"time":"2009-05-13 12:25:45","price":11.82,"volume":600}
{"time":"2009-05-13 12:25:53","price":11.82,"volume":298}
{"time":"2009-05-13 12:25:53","price":11.82,"volume":7266}
{"time":"2009-05-13 12:25:54","price":11.82,"volume":8438}
{"time":"2009-05-13 12:25:54","price":11.82,"volume":502}
{"time":"2009-05-13 12:25:54","price":11.825,"volume":1008}
{"time":"2009-05-13 12:26:30","price":11.825,"volume":7398}
{"time":"2009-05-13 12:26:30","price":11.825,"volume":1800}
{"time":"2009-05-13 12:26:31","price":11.83,"volume":1624}
{"time":"2009-05-13 12:26:31","price":11.825,"volume":200}
{"time":"2009-05-13 12:26:31","price":11.825,"volume":3552}
{"time":"2009-05-13 12:26:35","price":11.825,"volume":152}
{"time":"2009-05-13 12:26:35","price":11.825,"volume":648}
{"time":"2009-05-13 12:26:41","price":11.825,"volume":1000}
{"time":"2009-05-13 12:26:51","price":11.825,"volume":2396}
{"time":"2009-05-13 12:26:51","price":11.82,"volume":2000}
{"time":"2009-05-13 12:26:51","price":11.82,"volume":178}
{"time":"2009-05-13 12:27:06","price":11.825,"volume":400}
{"time":"2009-05-13 12:27:06","price":11.825,"volume":86}
{"time":"2009-05-13 12:27:06","price":11.825,"volume":314}
{"time":"2009-05-13 12:27:55","price":11.825,"volume":4454}
{"time":"2009-05-13 12:27:55","price":11.825,"volume":400}
{"time":"2009-05-13 12:27:55","price":11.825,"volume":2000}
{"time":"2009-05-13 12:27:55","price":11.825,"volume":2000}
{"time":"2009-05-13 12:27:55","price":11.825,"volume":2836}
{"time":"2009-05-13 12:27:55","price":11.825,"volume":5922}
{"time":"2009-05-13 12:27:56","price":11.83,"volume":680}
{"time":"2009-05-13 12:28:01","price":11.825,"volume":2000}
{"time":"2009-05-13 12:28:37","price":11.825,"volume":200}
{"time":"2009-05-13 12:28:37","price":11.825,"volume":1186}
{"time":"2009-05-13 12:28:37","price":11.825,"volume":7478}
{"time":"2009-05-13 12:28:37","price":11.825,"volume":2432}
{"time":"2009-05-13 12:28:37","price":11.825,"volume":2400}
{"time":"2009-05-13 12:28:37","price":11.825,"volume":2788}
{"time":"2009-05-13 12:28:38","price":11.83,"volume":398}
{"time":"2009-05-13 12:28:39","price":11.825,"volume":2000}
{"time":"2009-05-13 12:28:39","price":11.825,"volume":2478}
{"time":"2009-05-13 12:28:43","price":11.825,"volume":3000}
{"time":"2009-05-13 12:28:44","price":11.825,"volume":11510}
{"time":"2009-05-13 12:28:45","price":11.83,"volume":434}
{"time":"2009-05-13 12:28:51","price":11.82,"volume":1198}
{"time":"2009-05-13 12:29:01","price":11.825,"volume":676}
{"time":"2009-05-13 12:29:01","price":11.825,"volume":676}
{"time":"2009-05-13 12:29:02","price":11.83,"volume":452}
{"time":"2009-05-13 12:29:25","price":11.83,"volume":1000}
{"time":"2009-05-13 12:29:36","price":11.825,"volume":2400}
{"time":"2009-05-13 12:29:36","price":11.825,"volume":2294}
{"time":"2009-05-13 12:29:36","price":11.825,"volume":7594}
{"time":"2009-05-13 12:29:36","price":11.825,"volume":7576}
{"time":"2009-05-13 12:29:38","price":11.825,"volume":984}
{"time":"2009-05-13 12:29:38","price":11.825,"volume":16480}
{"time":"2009-05-13 12:29:38","price":11.825,"volume":712}
{"time":"2009-05-13 12:29:43","price":11.83,"volume":3032}
{"time":"2009-05-13 12:29:50","price":11.825,"volume":2400}
{"time":"2009-05-13 12:29:52","price":11.83,"volume":424}
{"time":"2009-05-13 12:29:56","price":11.83,"volume":3644}
{"time":"2009-05-13 12:29:56","price":11.83,"volume":18754}
{"time":"2009-05-13 12:29:56","price":11.83,"volume":2000}
{"time":"2009-05-13 12:29:56","price":11.83,"volume":460}
{"time":"2009-05-13 12:29:56","price":11.83,"volume":7460}
{"time":"2009-05-13 12:29:56","price":11.83,"volume":6420}
{"time":"2009-05-13 12:29:57","price":11.83,"volume":6118}
{"time":"2009-05-13 12:30:00","price":11.83,"volume":2}
{"time":"2009-05-13 12:30:01","price":11.835,"volume":718}
{"time":"2009-05-13 12:30:04","price":11.83,"volume":1540}
{"time":"2009-05-13 12:30:11","price":11.835,"volume":5000}
{"time":"2009-05-13 12:30:11","price":11.835,"volume":1156}
{"time":"2009-05-13 12:30:12","price":11.835,"volume":17126}
{"time":"2009-05-13 12:30:12","price":11.835,"volume":2000}
{"time":"2009-05-13 12:30:12","price":11.835,"volume":2000}
{"time":"2009-05-13 12:30:12","price":11.835,"volume":1000}
{"time":"2009-05-13 12:30:12","price":11.835,"volume":2738}
{"time":"2009-05-13 12:30:16","price":11.84,"volume":4000}
{"time":"2009-05-13 12:30:16","price":11.84,"volume":388}
{"time":"2009-05-13 12:30:42","price":11.84,"volume":30230}
{"time":"2009-05-13 12:30:42","price":11.84,"volume":15336}
{"time":"2009-05-13 12:30:43","price":11.84,"volume":8040}
{"time":"2009-05-13 12:30:45","price":11.835,"volume":1452}
{"time":"2009-05-13 12:30:45","price":11.835,"volume":1348}
{"time":"2009-05-13 12:30:47","price":11.83,"volume":3236}
{"time":"2009-05-13 12:30:47","price":11.83,"volume":2838}
{"time":"2009-05-13 12:30:47","price":11.83,"volume":1600}
{"time":"2009-05-13 12:30:47","price":11.83,"volume":2000}
{"time":"2009-05-13 12:30:47","price":11.83,"volume":10326}
{"time":"2009-05-13 12:30:47","price":11.83,"volume":3560}
{"time":"2009-05-13 12:30:47","price":11.835,"volume":504}
{"time":"2009-05-13 12:30:48","price":11.84,"volume":936}
{"time":"2009-05-13 12:30:53","price":11.835,"volume":2764}
{"time":"2009-05-13 12:30:53","price":11.835,"volume":400}
{"time":"2009-05-13 12:30:53","price":11.835,"volume":3554}
{"time":"2009-05-13 12:30:53","price":11.835,"volume":15436}
{"time":"2009-05-13 12:30:53","price":11.84,"volume":556}
{"time":"2009-05-13 12:30:59","price":11.84,"volume":3352}
{"time":"2009-05-13 12:31:05","price":11.83,"volume":5432}
{"time":"2009-05-13 12:31:05","price":11.83,"volume":3000}
{"time":"2009-05-13 12:31:57","price":11.83,"volume":1578}
{"time":"2009-05-13 12:32:06","price":11.835,"volume":5644}
{"time":"2009-05-13 12:32:06","price":11.835,"volume":2000}
{"time":"2009-05-13 12:32:09","price":11.835,"volume":12356}
{"time":"2009-05-13 12:32:15","price":11.835,"volume":17234}
{"time":"2009-05-13 12:32:16","price":11.835,"volume":4066}
{"time":"2009-05-13 12:32:16","price":11.835,"volume":5910}
{"time":"2009-05-13 12:32:16","price":11.84,"volume":8344}
{"time":"2009-05-13 12:32:23","price":11.835,"volume":4026}
{"time":"2009-05-13 12:32:23","price":11.835,"volume":6090}
{"time":"2009-05-13 12:32:23","price":11.835,"volume":9884}
{"time":"2009-05-13 12:32:28","price":11.84,"volume":3000}
{"time":"2009-05-13 12:32:32","price":11.835,"volume":5528}
{"time":"2009-05-13 12:32:32","price":11.835,"volume":2898}
{"time":"2009-05-13 12:32:32","price":11.835,"volume":88}
{"time":"2009-05-13 12:32:32","price":11.835,"volume":11486}
{"time":"2009-05-13 12:32:35","price":11.835,"volume":3236}
{"time":"2009-05-13 12:32:35","price":11.835,"volume":764}
{"time":"2009-05-13 12:32:42","price":11.835,"volume":140}
{"time":"2009-05-13 12:32:47","price":11.84,"volume":3000}
{"time":"2009-05-13 12:32:47","price":11.84,"volume":48}
{"time":"2009-05-13 12:32:47","price":11.84,"volume":972}
{"time":"2009-05-13 12:32:50","price":11.835,"volume":16680}
{"time":"2009-05-13 12:32:50","price":11.835,"volume":2000}
{"time":"2009-05-13 12:32:50","price":11.835,"volume":2400}
{"time":"2009-05-13 12:32:50","price":11.83,"volume":2868}
{"time":"2009-05-13 12:32:50","price":11.83,"volume":4000}
{"time":"2009-05-13 12:32:50","price":11.83,"volume":3000}
{"time":"2009-05-13 12:32:50","price":11.83,"volume":3000}
{"time":"2009-05-13 12:32:50","price":11.83,"volume":1578}
{"time":"2009-05-13 12:32:50","price":11.83,"volume":4474}
{"time":"2009-05-13 12:32:50","price":11.84,"volume":6712}
{"time":"2009-05-13 12:32:52","price":11.835,"volume":14000}
{"time":"2009-05-13 12:32:52","price":11.835,"volume":2000}
{"time":"2009-05-13 12:32:56","price":11.84,"volume":316}
{"time":"2009-05-13 12:32:56","price":11.84,"volume":200}
{"time":"2009-05-13 12:32:56","price":11.84,"volume":2308}
{"time":"2009-05-13 12:33:08","price":11.83,"volume":2222}
{"time":"2009-05-13 12:33:39","price":11.83,"volume":6570}
{"time":"2009-05-13 12:33:39","price":11.83,"volume":2000}
{"time":"2009-05-13 12:33:39","price":11.83,"volume":1000}
{"time":"2009-05-13 12:33:39","price":11.83,"volume":5808}
{"time":"2009-05-13 12:33:39","price":11.83,"volume":4000}
{"time":"2009-05-13 12:33:39","price":11.83,"volume":30622}
{"time":"2009-05-13 12:34:06","price":11.84,"volume":5466}
{"time":"2009-05-13 12:34:08","price":11.835,"volume":5000}
{"time":"2009-05-13 12:34:08","price":11.835,"volume":5000}
{"time":"2009-05-13 12:34:09","price":11.84,"volume":722}
{"time":"2009-05-13 12:34:09","price":11.835,"volume":2000}
{"time":"2009-05-13 12:34:09","price":11.835,"volume":1400}
{"time":"2009-05-13 12:34:09","price":11.83,"volume":3000}
{"time":"2009-05-13 12:34:09","price":11.83,"volume":2802}
{"time":"2009-05-13 12:34:09","price":11.83,"volume":2000}
{"time":"2009-05-13 12:34:09","price":11.83,"volume":2000}
{"time":"2009-05-13 12:34:09","price":11.83,"volume":1956}
{"time":"2009-05-13 12:34:09","price":11.83,"volume":4068}
{"time":"2009-05-13 12:34:09","price":11.83,"volume":474}
{"time":"2009-05-13 12:34:11","price":11.835,"volume":10000}
{"time":"2009-05-13 12:34:13","price":11.84,"volume":9220}
{"time":"2009-05-13 12:34:15","price":11.84,"volume":2284}
{"time":"2009-05-13 12:34:15","price":11.84,"volume":1800}
{"time":"2009-05-13 12:34:15","price":11.84,"volume":4288}
{"time":"2009-05-13 12:34:15","price":11.84,"volume":3000}
{"time":"2009-05-13 12:34:16","price":11.84,"volume":12712}
{"time":"2009-05-13 12:34:16","price":11.84,"volume":800}
{"time":"2009-05-13 12:34:16","price":11.84,"volume":200}
{"time":"2009-05-13 12:34:16","price":11.84,"volume":1000}
{"time":"2009-05-13 12:34:16","price":11.84,"volume":6724}
{"time":"2009-05-13 12:34:16","price":11.84,"volume":1796}
{"time":"2009-05-13 12:34:16","price":11.84,"volume":200}
{"time":"2009-05-13 12:34:43","price":11.835,"volume":3138}
{"time":"2009-05-13 12:34:43","price":11.835,"volume":2572}
{"time":"2009-05-13 12:34:59","price":11.825,"volume":102}
{"time":"2009-05-13 12:34:59","price":11.825,"volume":110}
{"time":"2009-05-13 12:35:00","price":11.825,"volume":2250}
{"time":"2009-05-13 12:35:04","price":11.83,"volume":20000}
{"time":"2009-05-13 12:35:04","price":11.83,"volume":1786}
{"time":"2009-05-13 12:35:04","price":11.83,"volume":214}
{"time":"2009-05-13 12:35:04","price":11.83,"volume":2918}
{"time":"2009-05-13 12:35:04","price":11.83,"volume":2578}
{"time":"2009-05-13 12:35:06","price":11.835,"volume":2350}
{"time":"2009-05-13 12:35:06","price":11.835,"volume":3024}
{"time":"2009-05-13 12:35:06","price":11.835,"volume":3024}
{"time":"2009-05-13 12:35:06","price":11.835,"volume":3024}
{"time":"2009-05-13 12:35:09","price":11.835,"volume":3278}
{"time":"2009-05-13 12:35:09","price":11.84,"volume":600}
{"time":"2009-05-13 12:35:09","price":11.845,"volume":2000}
{"time":"2009-05-13 12:35:09","price":11.845,"volume":3000}
{"time":"2009-05-13 12:35:09","price":11.845,"volume":2800}
{"time":"2009-05-13 12:35:09","price":11.845,"volume":170}
{"time":"2009-05-13 12:35:11","price":11.845,"volume":630}
{"time":"2009-05-13 12:35:11","price":11.845,"volume":1656}
{"time":"2009-05-13 12:35:13","price":11.845,"volume":2}
{"time":"2009-05-13 12:35:13","price":11.84,"volume":140}
{"time":"2009-05-13 12:35:14","price":11.85,"volume":200}
{"time":"2009-05-13 12:35:16","price":11.85,"volume":500}
{"time":"2009-05-13 12:35:16","price":11.85,"volume":964}
{"time":"2009-05-13 12:35:17","price":11.84,"volume":400}
{"time":"2009-05-13 12:35:17","price":11.84,"volume":1600}
{"time":"2009-05-13 12:35:17","price":11.84,"volume":1000}
{"time":"2009-05-13 12:35:17","price":11.84,"volume":1064}
{"time":"2009-05-13 12:35:20","price":11.845,"volume":718}
{"time":"2009-05-13 12:35:29","price":11.845,"volume":1504}
{"time":"2009-05-13 12:35:30","price":11.845,"volume":1504}
{"time":"2009-05-13 12:35:30","price":11.84,"volume":4772}
{"time":"2009-05-13 12:35:30","price":11.84,"volume":3486}
{"time":"2009-05-13 12:35:30","price":11.84,"volume":4}
{"time":"2009-05-13 12:35:30","price":11.84,"volume":2000}
{"time":"2009-05-13 12:35:30","price":11.84,"volume":690}
{"time":"2009-05-13 12:35:45","price":11.835,"volume":2500}
{"time":"2009-05-13 12:35:45","price":11.835,"volume":1600}
{"time":"2009-05-13 12:35:52","price":11.835,"volume":400}
{"time":"2009-05-13 12:36:05","price":11.835,"volume":2454}
{"time":"2009-05-13 12:36:06","price":11.835,"volume":46}
{"time":"2009-05-13 12:36:06","price":11.84,"volume":2326}
{"time":"2009-05-13 12:36:06","price":11.84,"volume":890}
{"time":"2009-05-13 12:36:28","price":11.84,"volume":510}
{"time":"2009-05-13 12:36:28","price":11.84,"volume":4118}
{"time":"2009-05-13 12:36:28","price":11.84,"volume":982}
{"time":"2009-05-13 12:36:55","price":11.835,"volume":6484}
{"time":"2009-05-13 12:36:56","price":11.835,"volume":1144}
{"time":"2009-05-13 12:37:06","price":11.835,"volume":12372}
{"time":"2009-05-13 12:37:06","price":11.835,"volume":2742}
{"time":"2009-05-13 12:37:07","price":11.84,"volume":300}
{"time":"2009-05-13 12:37:07","price":11.84,"volume":2368}
{"time":"2009-05-13 12:37:08","price":11.835,"volume":1394}
{"time":"2009-05-13 12:37:14","price":11.84,"volume":400}
{"time":"2009-05-13 12:37:19","price":11.84,"volume":2116}
{"time":"2009-05-13 12:37:25","price":11.835,"volume":74}
{"time":"2009-05-13 12:37:25","price":11.835,"volume":1578}
{"time":"2009-05-13 12:37:25","price":11.835,"volume":1148}
{"time":"2009-05-13 12:38:22","price":11.84,"volume":4000}
{"time":"2009-05-13 12:38:22","price":11.84,"volume":8370}
{"time":"2009-05-13 12:38:22","price":11.84,"volume":404}
{"time":"2009-05-13 12:38:22","price":11.84,"volume":1146}
{"time":"2009-05-13 12:38:22","price":11.84,"volume":5876}
{"time":"2009-05-13 12:38:22","price":11.84,"volume":280}
{"time":"2009-05-13 12:38:23","price":11.845,"volume":2236}
{"time":"2009-05-13 12:38:24","price":11.845,"volume":200}
{"time":"2009-05-13 12:38:57","price":11.84,"volume":2116}
{"time":"2009-05-13 12:39:08","price":11.84,"volume":762}
{"time":"2009-05-13 12:39:26","price":11.84,"volume":1200}
{"time":"2009-05-13 12:39:40","price":11.84,"volume":850}
{"time":"2009-05-13 12:39:46","price":11.835,"volume":10000}
{"time":"2009-05-13 12:39:49","price":11.835,"volume":10000}
{"time":"2009-05-13 12:39:49","price":11.835,"volume":1354}
{"time":"2009-05-13 12:39:49","price":11.835,"volume":2262}
{"time":"2009-05-13 12:40:06","price":11.84,"volume":1778}
{"time":"2009-05-13 12:40:06","price":11.84,"volume":786}
{"time":"2009-05-13 12:40:06","price":11.84,"volume":3000}
{"time":"2009-05-13 12:40:07","price":11.84,"volume":902}
{"time":"2009-05-13 12:40:07","price":11.835,"volume":1000}
{"time":"2009-05-13 12:40:08","price":11.84,"volume":722}
{"time":"2009-05-13 12:40:08","price":11.84,"volume":1008}
{"time":"2009-05-13 12:40:09","price":11.84,"volume":400}
{"time":"2009-05-13 12:40:09","price":11.84,"volume":2410}
{"time":"2009-05-13 12:40:09","price":11.84,"volume":4040}
{"time":"2009-05-13 12:40:12","price":11.84,"volume":2142}
{"time":"2009-05-13 12:40:12","price":11.84,"volume":882}
{"time":"2009-05-13 12:40:12","price":11.84,"volume":3024}
{"time":"2009-05-13 12:40:12","price":11.84,"volume":3024}
{"time":"2009-05-13 12:40:12","price":11.84,"volume":3070}
{"time":"2009-05-13 12:40:12","price":11.845,"volume":3836}
{"time":"2009-05-13 12:40:24","price":11.845,"volume":1000}
{"time":"2009-05-13 12:40:28","price":11.845,"volume":2000}
{"time":"2009-05-13 12:40:28","price":11.845,"volume":2256}
{"time":"2009-05-13 12:40:28","price":11.845,"volume":5762}
{"time":"2009-05-13 12:40:28","price":11.845,"volume":9982}
{"time":"2009-05-13 12:40:29","price":11.85,"volume":1052}
{"time":"2009-05-13 12:40:40","price":11.845,"volume":864}
{"time":"2009-05-13 12:40:52","price":11.84,"volume":9660}
{"time":"2009-05-13 12:40:52","price":11.84,"volume":340}
{"time":"2009-05-13 12:40:52","price":11.84,"volume":1660}
{"time":"2009-05-13 12:40:52","price":11.84,"volume":4156}
{"time":"2009-05-13 12:40:52","price":11.84,"volume":2844}
{"time":"2009-05-13 12:40:52","price":11.84,"volume":792}
{"time":"2009-05-13 12:40:52","price":11.84,"volume":2232}
{"time":"2009-05-13 12:40:52","price":11.84,"volume":828}
{"time":"2009-05-13 12:41:02","price":11.845,"volume":14702}
{"time":"2009-05-13 12:41:02","price":11.845,"volume":2000}
{"time":"2009-05-13 12:41:02","price":11.845,"volume":11298}
{"time":"2009-05-13 12:41:05","price":11.845,"volume":8702}
{"time":"2009-05-13 12:41:05","price":11.845,"volume":364}
{"time":"2009-05-13 12:41:05","price":11.845,"volume":2460}
{"time":"2009-05-13 12:41:10","price":11.85,"volume":434}
{"time":"2009-05-13 12:41:53","price":11.84,"volume":20420}
{"time":"2009-05-13 12:41:53","price":11.84,"volume":1220}
{"time":"2009-05-13 12:41:53","price":11.84,"volume":2358}
{"time":"2009-05-13 12:41:55","price":11.84,"volume":2}
{"time":"2009-05-13 12:41:55","price":11.84,"volume":1522}
{"time":"2009-05-13 12:41:58","price":11.84,"volume":2522}
{"time":"2009-05-13 12:42:03","price":11.84,"volume":3024}
{"time":"2009-05-13 12:42:03","price":11.84,"volume":3024}
{"time":"2009-05-13 12:42:03","price":11.84,"volume":3024}
{"time":"2009-05-13 12:42:03","price":11.84,"volume":3754}
{"time":"2009-05-13 12:42:03","price":11.84,"volume":1470}
{"time":"2009-05-13 12:42:06","price":11.84,"volume":6686}
{"time":"2009-05-13 12:42:06","price":11.84,"volume":496}
{"time":"2009-05-13 12:42:06","price":11.84,"volume":1200}
{"time":"2009-05-13 12:42:06","price":11.84,"volume":1328}
{"time":"2009-05-13 12:42:07","price":11.835,"volume":72}
{"time":"2009-05-13 12:42:09","price":11.84,"volume":3450}
{"time":"2009-05-13 12:43:06","price":11.84,"volume":19298}
{"time":"2009-05-13 12:43:07","price":11.84,"volume":1252}
{"time":"2009-05-13 12:43:07","price":11.84,"volume":430}
{"time":"2009-05-13 12:44:06","price":11.84,"volume":1170}
{"time":"2009-05-13 12:44:06","price":11.84,"volume":12274}
{"time":"2009-05-13 12:44:06","price":11.84,"volume":13052}
{"time":"2009-05-13 12:44:07","price":11.84,"volume":4678}
{"time":"2009-05-13 12:44:44","price":11.84,"volume":4000}
{"time":"2009-05-13 12:44:44","price":11.84,"volume":4000}
{"time":"2009-05-13 12:44:44","price":11.84,"volume":1400}
{"time":"2009-05-13 12:44:44","price":11.84,"volume":1656}
{"time":"2009-05-13 12:44:59","price":11.84,"volume":402}
{"time":"2009-05-13 12:44:59","price":11.84,"volume":6}
{"time":"2009-05-13 12:45:06","price":11.84,"volume":18856}
{"time":"2009-05-13 12:45:06","price":11.84,"volume":2696}
{"time":"2009-05-13 12:45:06","price":11.84,"volume":5768}
{"time":"2009-05-13 12:45:06","price":11.84,"volume":6048}
{"time":"2009-05-13 12:45:06","price":11.84,"volume":98}
{"time":"2009-05-13 12:45:06","price":11.84,"volume":5090}
{"time":"2009-05-13 12:45:06","price":11.84,"volume":110}
{"time":"2009-05-13 12:45:07","price":11.845,"volume":3000}
{"time":"2009-05-13 12:45:07","price":11.845,"volume":3896}
{"time":"2009-05-13 12:45:07","price":11.84,"volume":760}
{"time":"2009-05-13 12:45:27","price":11.84,"volume":600}
{"time":"2009-05-13 12:45:27","price":11.84,"volume":1034}
{"time":"2009-05-13 12:45:28","price":11.845,"volume":424}
{"time":"2009-05-13 12:45:32","price":11.84,"volume":2200}
{"time":"2009-05-13 12:45:33","price":11.84,"volume":1078}
{"time":"2009-05-13 12:45:33","price":11.84,"volume":2504}
{"time":"2009-05-13 12:45:33","price":11.84,"volume":6418}
{"time":"2009-05-13 12:45:33","price":11.84,"volume":3582}
{"time":"2009-05-13 12:45:34","price":11.84,"volume":10000}
{"time":"2009-05-13 12:45:35","price":11.845,"volume":1602}
{"time":"2009-05-13 12:45:37","price":11.84,"volume":548}
{"time":"2009-05-13 12:45:48","price":11.84,"volume":52}
{"time":"2009-05-13 12:45:57","price":11.84,"volume":400}
{"time":"2009-05-13 12:46:06","price":11.835,"volume":1736}
{"time":"2009-05-13 12:46:08","price":11.84,"volume":14200}
{"time":"2009-05-13 12:46:08","price":11.84,"volume":6748}
{"time":"2009-05-13 12:46:08","price":11.84,"volume":1408}
{"time":"2009-05-13 12:46:08","price":11.845,"volume":2386}
{"time":"2009-05-13 12:46:08","price":11.84,"volume":4064}
{"time":"2009-05-13 12:46:10","price":11.84,"volume":402}
{"time":"2009-05-13 12:46:11","price":11.84,"volume":6000}
{"time":"2009-05-13 12:46:24","price":11.84,"volume":2200}
{"time":"2009-05-13 12:46:38","price":11.835,"volume":928}
{"time":"2009-05-13 12:46:38","price":11.835,"volume":1000}
{"time":"2009-05-13 12:46:38","price":11.835,"volume":1000}
{"time":"2009-05-13 12:46:38","price":11.835,"volume":7072}
{"time":"2009-05-13 12:46:39","price":11.835,"volume":2928}
{"time":"2009-05-13 12:46:39","price":11.835,"volume":1130}
{"time":"2009-05-13 12:46:39","price":11.835,"volume":10000}
{"time":"2009-05-13 12:46:39","price":11.84,"volume":1228}
{"time":"2009-05-13 12:46:58","price":11.84,"volume":11266}
{"time":"2009-05-13 12:46:59","price":11.84,"volume":6532}
{"time":"2009-05-13 12:46:59","price":11.84,"volume":2974}
{"time":"2009-05-13 12:46:59","price":11.84,"volume":2192}
{"time":"2009-05-13 12:46:59","price":11.84,"volume":3000}
{"time":"2009-05-13 12:47:04","price":11.84,"volume":4000}
{"time":"2009-05-13 12:47:06","price":11.84,"volume":20000}
{"time":"2009-05-13 12:47:07","price":11.845,"volume":10280}
{"time":"2009-05-13 12:47:07","price":11.845,"volume":1412}
{"time":"2009-05-13 12:47:07","price":11.845,"volume":1534}
{"time":"2009-05-13 12:47:12","price":11.845,"volume":6756}
{"time":"2009-05-13 12:47:12","price":11.845,"volume":1710}
{"time":"2009-05-13 12:47:12","price":11.845,"volume":11812}
{"time":"2009-05-13 12:47:12","price":11.845,"volume":8188}
{"time":"2009-05-13 12:47:12","price":11.845,"volume":1600}
{"time":"2009-05-13 12:47:13","price":11.85,"volume":1192}
{"time":"2009-05-13 12:47:18","price":11.85,"volume":4114}
{"time":"2009-05-13 12:47:26","price":11.845,"volume":3272}
{"time":"2009-05-13 12:47:26","price":11.84,"volume":2000}
{"time":"2009-05-13 12:47:26","price":11.84,"volume":2300}
{"time":"2009-05-13 12:47:26","price":11.835,"volume":10000}
{"time":"2009-05-13 12:47:26","price":11.835,"volume":10000}
{"time":"2009-05-13 12:47:26","price":11.835,"volume":4000}
{"time":"2009-05-13 12:47:26","price":11.835,"volume":8156}
{"time":"2009-05-13 12:47:26","price":11.835,"volume":2000}
{"time":"2009-05-13 12:47:26","price":11.835,"volume":1578}
{"time":"2009-05-13 12:47:26","price":11.835,"volume":1000}
{"time":"2009-05-13 12:47:26","price":11.835,"volume":5694}
{"time":"2009-05-13 12:47:26","price":11.84,"volume":1578}
{"time":"2009-05-13 12:47:27","price":11.845,"volume":5252}
{"time":"2009-05-13 12:47:40","price":11.845,"volume":200}
{"time":"2009-05-13 12:48:07","price":11.84,"volume":6048}
{"time":"2009-05-13 12:48:07","price":11.84,"volume":2456}
{"time":"2009-05-13 12:48:07","price":11.84,"volume":6042}
{"time":"2009-05-13 12:48:07","price":11.84,"volume":2}
{"time":"2009-05-13 12:48:23","price":11.84,"volume":1552}
{"time":"2009-05-13 12:48:23","price":11.84,"volume":7880}
{"time":"2009-05-13 12:48:41","price":11.84,"volume":9670}
{"time":"2009-05-13 12:48:44","price":11.84,"volume":12726}
{"time":"2009-05-13 12:48:45","price":11.84,"volume":1112}
{"time":"2009-05-13 12:48:52","price":11.84,"volume":2980}
{"time":"2009-05-13 12:48:52","price":11.84,"volume":3024}
{"time":"2009-05-13 12:48:53","price":11.84,"volume":7456}
{"time":"2009-05-13 12:49:06","price":11.84,"volume":6840}
{"time":"2009-05-13 12:49:08","price":11.84,"volume":9838}
{"time":"2009-05-13 12:49:08","price":11.84,"volume":1554}
{"time":"2009-05-13 12:49:08","price":11.84,"volume":46}
{"time":"2009-05-13 12:49:08","price":11.84,"volume":1152}
{"time":"2009-05-13 12:49:08","price":11.84,"volume":1600}
{"time":"2009-05-13 12:49:08","price":11.845,"volume":2000}
{"time":"2009-05-13 12:49:08","price":11.845,"volume":2192}
{"time":"2009-05-13 12:49:10","price":11.845,"volume":11810}
{"time":"2009-05-13 12:49:11","price":11.845,"volume":6536}
{"time":"2009-05-13 12:49:11","price":11.845,"volume":1654}
{"time":"2009-05-13 12:49:20","price":11.84,"volume":4000}
{"time":"2009-05-13 12:50:06","price":11.845,"volume":1422}
{"time":"2009-05-13 12:50:06","price":11.845,"volume":2882}
{"time":"2009-05-13 12:50:06","price":11.845,"volume":2000}
{"time":"2009-05-13 12:50:08","price":11.84,"volume":2218}
{"time":"2009-05-13 12:50:08","price":11.84,"volume":1466}
{"time":"2009-05-13 12:50:08","price":11.84,"volume":2000}
{"time":"2009-05-13 12:50:09","price":11.84,"volume":9316}
{"time":"2009-05-13 12:51:24","price":11.845,"volume":2780}
{"time":"2009-05-13 12:51:24","price":11.845,"volume":2338}
{"time":"2009-05-13 12:51:24","price":11.845,"volume":1600}
{"time":"2009-05-13 12:51:24","price":11.845,"volume":2140}
{"time":"2009-05-13 12:51:25","price":11.845,"volume":1448}
{"time":"2009-05-13 12:51:26","price":11.845,"volume":78}
{"time":"2009-05-13 12:51:26","price":11.845,"volume":1370}
{"time":"2009-05-13 12:51:53","price":11.84,"volume":14480}
{"time":"2009-05-13 12:51:53","price":11.84,"volume":400}
{"time":"2009-05-13 12:51:53","price":11.84,"volume":1600}
{"time":"2009-05-13 12:51:53","price":11.84,"volume":1600}
{"time":"2009-05-13 12:51:53","price":11.84,"volume":1446}
{"time":"2009-05-13 12:51:53","price":11.84,"volume":1600}
{"time":"2009-05-13 12:51:53","price":11.84,"volume":1000}
{"time":"2009-05-13 12:51:53","price":11.84,"volume":34754}
{"time":"2009-05-13 12:51:53","price":11.84,"volume":2360}
{"time":"2009-05-13 12:51:53","price":11.84,"volume":1526}
{"time":"2009-05-13 12:51:53","price":11.84,"volume":1710}
{"time":"2009-05-13 12:51:53","price":11.84,"volume":20000}
{"time":"2009-05-13 12:51:53","price":11.84,"volume":624}
{"time":"2009-05-13 12:51:53","price":11.84,"volume":16900}
{"time":"2009-05-13 12:51:53","price":11.84,"volume":2722}
{"time":"2009-05-13 12:51:53","price":11.85,"volume":2244}
{"time":"2009-05-13 12:51:53","price":11.85,"volume":10246}
{"time":"2009-05-13 12:51:58","price":11.85,"volume":864}
{"time":"2009-05-13 12:51:58","price":11.85,"volume":1000}
{"time":"2009-05-13 12:51:58","price":11.85,"volume":300}
{"time":"2009-05-13 12:51:58","price":11.85,"volume":1298}
{"time":"2009-05-13 12:52:06","price":11.845,"volume":1442}
{"time":"2009-05-13 12:52:07","price":11.845,"volume":2082}
{"time":"2009-05-13 12:52:07","price":11.845,"volume":3024}
{"time":"2009-05-13 12:52:11","price":11.845,"volume":1430}
{"time":"2009-05-13 12:52:29","price":11.845,"volume":800}
{"time":"2009-05-13 12:52:36","price":11.84,"volume":38828}
{"time":"2009-05-13 12:52:36","price":11.84,"volume":3000}
{"time":"2009-05-13 12:52:36","price":11.84,"volume":14570}
{"time":"2009-05-13 12:52:36","price":11.84,"volume":2866}
{"time":"2009-05-13 12:52:36","price":11.84,"volume":8972}
{"time":"2009-05-13 12:52:36","price":11.84,"volume":1774}
{"time":"2009-05-13 12:52:36","price":11.84,"volume":3000}
{"time":"2009-05-13 12:52:37","price":11.84,"volume":2744}
{"time":"2009-05-13 12:52:37","price":11.845,"volume":8642}
{"time":"2009-05-13 12:52:37","price":11.845,"volume":4692}
{"time":"2009-05-13 12:52:37","price":11.84,"volume":2200}
{"time":"2009-05-13 12:53:19","price":11.84,"volume":200}
{"time":"2009-05-13 12:53:37","price":11.84,"volume":1250}
{"time":"2009-05-13 12:53:41","price":11.84,"volume":4444}
{"time":"2009-05-13 12:53:41","price":11.84,"volume":11622}
{"time":"2009-05-13 12:53:41","price":11.84,"volume":2184}
{"time":"2009-05-13 12:54:08","price":11.845,"volume":5308}
{"time":"2009-05-13 12:54:08","price":11.845,"volume":5980}
{"time":"2009-05-13 12:54:12","price":11.84,"volume":3156}
{"time":"2009-05-13 12:54:12","price":11.84,"volume":2600}
{"time":"2009-05-13 12:54:12","price":11.84,"volume":7536}
{"time":"2009-05-13 12:54:12","price":11.835,"volume":14306}
{"time":"2009-05-13 12:54:12","price":11.835,"volume":2000}
{"time":"2009-05-13 12:54:12","price":11.835,"volume":1000}
{"time":"2009-05-13 12:54:12","price":11.835,"volume":1600}
{"time":"2009-05-13 12:54:12","price":11.835,"volume":1600}
{"time":"2009-05-13 12:54:12","price":11.835,"volume":9192}
{"time":"2009-05-13 12:54:12","price":11.835,"volume":4066}
{"time":"2009-05-13 12:54:12","price":11.835,"volume":4742}
{"time":"2009-05-13 12:54:12","price":11.835,"volume":2580}
{"time":"2009-05-13 12:54:12","price":11.835,"volume":2000}
{"time":"2009-05-13 12:54:12","price":11.835,"volume":816}
{"time":"2009-05-13 12:54:12","price":11.835,"volume":4742}
{"time":"2009-05-13 12:54:12","price":11.835,"volume":8808}
{"time":"2009-05-13 12:54:12","price":11.835,"volume":1634}
{"time":"2009-05-13 12:54:12","price":11.835,"volume":8808}
{"time":"2009-05-13 12:54:12","price":11.835,"volume":7744}
{"time":"2009-05-13 12:54:12","price":11.835,"volume":1480}
{"time":"2009-05-13 12:54:12","price":11.835,"volume":1266}
{"time":"2009-05-13 12:54:13","price":11.835,"volume":802}
{"time":"2009-05-13 12:54:13","price":11.835,"volume":6708}
{"time":"2009-05-13 12:54:13","price":11.835,"volume":2978}
{"time":"2009-05-13 12:54:13","price":11.835,"volume":802}
{"time":"2009-05-13 12:54:13","price":11.835,"volume":4682}
{"time":"2009-05-13 12:54:14","price":11.835,"volume":7232}
{"time":"2009-05-13 12:54:14","price":11.835,"volume":6086}
{"time":"2009-05-13 12:54:14","price":11.835,"volume":18000}
{"time":"2009-05-13 12:54:14","price":11.835,"volume":14012}
{"time":"2009-05-13 12:54:18","price":11.845,"volume":10672}
{"time":"2009-05-13 12:54:33","price":11.84,"volume":2000}
{"time":"2009-05-13 12:54:33","price":11.84,"volume":302}
{"time":"2009-05-13 12:54:33","price":11.845,"volume":408}
{"time":"2009-05-13 12:54:51","price":11.84,"volume":4242}
{"time":"2009-05-13 12:54:52","price":11.845,"volume":748}
{"time":"2009-05-13 12:55:35","price":11.84,"volume":14486}
{"time":"2009-05-13 12:55:35","price":11.84,"volume":2828}
{"time":"2009-05-13 12:55:35","price":11.84,"volume":2000}
{"time":"2009-05-13 12:55:35","price":11.84,"volume":20000}
{"time":"2009-05-13 12:55:35","price":11.84,"volume":1000}
{"time":"2009-05-13 12:55:35","price":11.835,"volume":2000}
{"time":"2009-05-13 12:55:35","price":11.835,"volume":1600}
{"time":"2009-05-13 12:55:35","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:35","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:35","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:35","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:35","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:35","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:35","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:35","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:35","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:35","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:35","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:35","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:35","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:35","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:35","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:35","price":11.835,"volume":578}
{"time":"2009-05-13 12:55:35","price":11.835,"volume":998}
{"time":"2009-05-13 12:55:37","price":11.835,"volume":2}
{"time":"2009-05-13 12:55:37","price":11.835,"volume":1998}
{"time":"2009-05-13 12:55:37","price":11.835,"volume":3000}
{"time":"2009-05-13 12:55:37","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:38","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:38","price":11.835,"volume":2000}
{"time":"2009-05-13 12:55:38","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:40","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:40","price":11.835,"volume":400}
{"time":"2009-05-13 12:55:40","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:40","price":11.835,"volume":400}
{"time":"2009-05-13 12:55:40","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:40","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:40","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:40","price":11.835,"volume":1000}
{"time":"2009-05-13 12:55:40","price":11.835,"volume":3000}
{"time":"2009-05-13 12:55:40","price":11.835,"volume":998}
{"time":"2009-05-13 12:56:00","price":11.835,"volume":2}
{"time":"2009-05-13 12:56:00","price":11.835,"volume":3022}
{"time":"2009-05-13 12:56:00","price":11.835,"volume":3024}
{"time":"2009-05-13 12:56:00","price":11.835,"volume":3024}
{"time":"2009-05-13 12:56:00","price":11.835,"volume":998}
{"time":"2009-05-13 12:56:05","price":11.835,"volume":2}
{"time":"2009-05-13 12:56:05","price":11.835,"volume":6260}
{"time":"2009-05-13 12:56:05","price":11.835,"volume":6494}
{"time":"2009-05-13 12:56:05","price":11.835,"volume":1000}
{"time":"2009-05-13 12:56:05","price":11.835,"volume":17898}
{"time":"2009-05-13 12:56:06","price":11.835,"volume":998}
{"time":"2009-05-13 12:56:06","price":11.835,"volume":2}
{"time":"2009-05-13 12:56:06","price":11.835,"volume":622}
{"time":"2009-05-13 12:56:08","price":11.835,"volume":1000}
{"time":"2009-05-13 12:56:11","price":11.835,"volume":998}
{"time":"2009-05-13 12:56:27","price":11.835,"volume":2}
{"time":"2009-05-13 12:56:27","price":11.835,"volume":3022}
{"time":"2009-05-13 12:56:27","price":11.835,"volume":1000}
{"time":"2009-05-13 12:56:27","price":11.835,"volume":2024}
{"time":"2009-05-13 12:56:27","price":11.835,"volume":3024}
{"time":"2009-05-13 12:56:27","price":11.835,"volume":998}
{"time":"2009-05-13 12:56:29","price":11.835,"volume":2}
{"time":"2009-05-13 12:56:29","price":11.835,"volume":7998}
{"time":"2009-05-13 12:56:29","price":11.835,"volume":1000}
{"time":"2009-05-13 12:56:29","price":11.835,"volume":2024}
{"time":"2009-05-13 12:56:29","price":11.835,"volume":1000}
{"time":"2009-05-13 12:56:29","price":11.835,"volume":2022}
{"time":"2009-05-13 12:56:29","price":11.835,"volume":1000}
{"time":"2009-05-13 12:56:29","price":11.835,"volume":60}
{"time":"2009-05-13 12:56:29","price":11.835,"volume":1000}
{"time":"2009-05-13 12:56:29","price":11.835,"volume":770}
{"time":"2009-05-13 12:56:29","price":11.835,"volume":1000}
{"time":"2009-05-13 12:56:29","price":11.835,"volume":846}
{"time":"2009-05-13 12:56:29","price":11.835,"volume":4}
{"time":"2009-05-13 12:56:31","price":11.835,"volume":994}
{"time":"2009-05-13 12:56:43","price":11.835,"volume":2}
{"time":"2009-05-13 12:56:43","price":11.835,"volume":6330}
{"time":"2009-05-13 12:56:44","price":11.84,"volume":1998}
{"time":"2009-05-13 12:56:44","price":11.835,"volume":1250}
{"time":"2009-05-13 12:56:49","price":11.845,"volume":2192}
{"time":"2009-05-13 12:56:49","price":11.845,"volume":2000}
{"time":"2009-05-13 12:56:49","price":11.845,"volume":3000}
{"time":"2009-05-13 12:56:49","price":11.845,"volume":4000}
{"time":"2009-05-13 12:56:49","price":11.845,"volume":6322}
{"time":"2009-05-13 12:57:06","price":11.84,"volume":3000}
{"time":"2009-05-13 12:57:11","price":11.84,"volume":1560}
{"time":"2009-05-13 12:57:11","price":11.84,"volume":1600}
{"time":"2009-05-13 12:57:21","price":11.84,"volume":482}
{"time":"2009-05-13 12:57:21","price":11.84,"volume":2518}
{"time":"2009-05-13 12:57:44","price":11.84,"volume":1124}
{"time":"2009-05-13 12:57:44","price":11.84,"volume":3444}
{"time":"2009-05-13 12:57:44","price":11.84,"volume":19200}
{"time":"2009-05-13 12:57:45","price":11.84,"volume":1062}
{"time":"2009-05-13 12:57:45","price":11.84,"volume":398}
{"time":"2009-05-13 12:57:47","price":11.84,"volume":2}
{"time":"2009-05-13 12:57:49","price":11.84,"volume":198}
{"time":"2009-05-13 12:57:49","price":11.84,"volume":1276}
{"time":"2009-05-13 12:57:50","price":11.845,"volume":2502}
{"time":"2009-05-13 12:57:55","price":11.845,"volume":360}
{"time":"2009-05-13 12:58:14","price":11.84,"volume":400}
{"time":"2009-05-13 12:58:18","price":11.84,"volume":1196}
{"time":"2009-05-13 12:58:18","price":11.84,"volume":2142}
{"time":"2009-05-13 12:58:18","price":11.84,"volume":10462}
{"time":"2009-05-13 12:58:18","price":11.84,"volume":8756}
{"time":"2009-05-13 12:58:19","price":11.845,"volume":1592}
{"time":"2009-05-13 12:58:23","price":11.84,"volume":200}
{"time":"2009-05-13 12:58:31","price":11.84,"volume":2310}
{"time":"2009-05-13 12:58:31","price":11.84,"volume":3672}
{"time":"2009-05-13 12:58:31","price":11.84,"volume":1628}
{"time":"2009-05-13 12:58:31","price":11.84,"volume":1178}
{"time":"2009-05-13 12:58:31","price":11.84,"volume":822}
{"time":"2009-05-13 12:58:42","price":11.835,"volume":8844}
{"time":"2009-05-13 12:58:42","price":11.84,"volume":3408}
{"time":"2009-05-13 12:59:09","price":11.845,"volume":2000}
{"time":"2009-05-13 12:59:21","price":11.835,"volume":6714}
{"time":"2009-05-13 12:59:21","price":11.835,"volume":1600}
{"time":"2009-05-13 12:59:21","price":11.835,"volume":1404}
{"time":"2009-05-13 12:59:21","price":11.835,"volume":2000}
{"time":"2009-05-13 12:59:21","price":11.835,"volume":1682}
{"time":"2009-05-13 12:59:21","price":11.835,"volume":1214}
{"time":"2009-05-13 12:59:21","price":11.835,"volume":1000}
{"time":"2009-05-13 12:59:21","price":11.835,"volume":6186}
{"time":"2009-05-13 12:59:21","price":11.84,"volume":400}
{"time":"2009-05-13 12:59:21","price":11.84,"volume":2860}
{"time":"2009-05-13 12:59:24","price":11.835,"volume":1282}
{"time":"2009-05-13 12:59:24","price":11.835,"volume":5856}
{"time":"2009-05-13 12:59:28","price":11.84,"volume":600}
{"time":"2009-05-13 12:59:29","price":11.835,"volume":100}
{"time":"2009-05-13 12:59:31","price":11.835,"volume":10000}
{"time":"2009-05-13 12:59:32","price":11.84,"volume":1600}
{"time":"2009-05-13 12:59:32","price":11.84,"volume":200}
{"time":"2009-05-13 12:59:36","price":11.84,"volume":24}
{"time":"2009-05-13 12:59:37","price":11.84,"volume":22}
{"time":"2009-05-13 12:59:38","price":11.84,"volume":24}
{"time":"2009-05-13 12:59:38","price":11.84,"volume":22}
{"time":"2009-05-13 12:59:59","price":11.84,"volume":24}
{"time":"2009-05-13 12:59:59","price":11.84,"volume":2208}
{"time":"2009-05-13 13:00:04","price":11.84,"volume":22}
{"time":"2009-05-13 13:00:06","price":11.845,"volume":3524}
{"time":"2009-05-13 13:00:52","price":11.84,"volume":2000}
{"time":"2009-05-13 13:00:52","price":11.845,"volume":1430}
{"time":"2009-05-13 13:00:52","price":11.845,"volume":570}
{"time":"2009-05-13 13:00:53","price":11.84,"volume":2000}
{"time":"2009-05-13 13:01:01","price":11.845,"volume":1636}
{"time":"2009-05-13 13:01:01","price":11.845,"volume":1388}
{"time":"2009-05-13 13:01:06","price":11.845,"volume":7468}
{"time":"2009-05-13 13:01:07","price":11.845,"volume":1038}
{"time":"2009-05-13 13:01:50","price":11.845,"volume":7240}
{"time":"2009-05-13 13:01:50","price":11.84,"volume":1600}
{"time":"2009-05-13 13:01:50","price":11.84,"volume":3118}
{"time":"2009-05-13 13:01:50","price":11.84,"volume":3420}
{"time":"2009-05-13 13:01:50","price":11.845,"volume":2000}
{"time":"2009-05-13 13:01:50","price":11.845,"volume":2254}
{"time":"2009-05-13 13:01:50","price":11.845,"volume":288}
{"time":"2009-05-13 13:01:50","price":11.845,"volume":2000}
{"time":"2009-05-13 13:01:50","price":11.845,"volume":2000}
{"time":"2009-05-13 13:01:50","price":11.845,"volume":4806}
{"time":"2009-05-13 13:01:50","price":11.84,"volume":4236}
{"time":"2009-05-13 13:01:50","price":11.84,"volume":2000}
{"time":"2009-05-13 13:01:50","price":11.84,"volume":1456}
{"time":"2009-05-13 13:01:50","price":11.84,"volume":1508}
{"time":"2009-05-13 13:01:51","price":11.85,"volume":3024}
{"time":"2009-05-13 13:02:10","price":11.84,"volume":92}
{"time":"2009-05-13 13:02:10","price":11.84,"volume":2000}
{"time":"2009-05-13 13:02:10","price":11.84,"volume":5104}
{"time":"2009-05-13 13:02:10","price":11.84,"volume":1600}
{"time":"2009-05-13 13:02:10","price":11.84,"volume":198}
{"time":"2009-05-13 13:02:18","price":11.84,"volume":1380}
{"time":"2009-05-13 13:02:18","price":11.84,"volume":620}
{"time":"2009-05-13 13:02:23","price":11.845,"volume":3000}
{"time":"2009-05-13 13:02:30","price":11.84,"volume":6242}
{"time":"2009-05-13 13:02:45","price":11.84,"volume":396}
{"time":"2009-05-13 13:02:46","price":11.84,"volume":14970}
{"time":"2009-05-13 13:02:46","price":11.84,"volume":1054}
{"time":"2009-05-13 13:02:46","price":11.84,"volume":2000}
{"time":"2009-05-13 13:02:46","price":11.84,"volume":2986}
{"time":"2009-05-13 13:02:46","price":11.845,"volume":1344}
{"time":"2009-05-13 13:02:48","price":11.84,"volume":204}
{"time":"2009-05-13 13:02:50","price":11.835,"volume":2000}
{"time":"2009-05-13 13:02:50","price":11.835,"volume":3424}
{"time":"2009-05-13 13:02:50","price":11.835,"volume":2588}
{"time":"2009-05-13 13:03:19","price":11.835,"volume":2918}
{"time":"2009-05-13 13:03:24","price":11.835,"volume":10392}
{"time":"2009-05-13 13:03:24","price":11.835,"volume":1446}
{"time":"2009-05-13 13:03:36","price":11.83,"volume":2000}
{"time":"2009-05-13 13:03:36","price":11.83,"volume":1000}
{"time":"2009-05-13 13:03:36","price":11.83,"volume":7000}
{"time":"2009-05-13 13:03:36","price":11.83,"volume":8404}
{"time":"2009-05-13 13:03:36","price":11.835,"volume":1200}
{"time":"2009-05-13 13:03:36","price":11.84,"volume":2868}
{"time":"2009-05-13 13:03:36","price":11.84,"volume":618}
{"time":"2009-05-13 13:03:53","price":11.835,"volume":1800}
{"time":"2009-05-13 13:03:53","price":11.835,"volume":3600}
{"time":"2009-05-13 13:03:53","price":11.835,"volume":156}
{"time":"2009-05-13 13:03:53","price":11.84,"volume":2382}
{"time":"2009-05-13 13:03:53","price":11.84,"volume":4080}
{"time":"2009-05-13 13:03:53","price":11.84,"volume":19700}
{"time":"2009-05-13 13:03:53","price":11.84,"volume":20000}
{"time":"2009-05-13 13:03:53","price":11.84,"volume":500}
{"time":"2009-05-13 13:03:53","price":11.84,"volume":1400}
{"time":"2009-05-13 13:03:54","price":11.845,"volume":2400}
{"time":"2009-05-13 13:03:54","price":11.85,"volume":2000}
{"time":"2009-05-13 13:03:54","price":11.85,"volume":5000}
{"time":"2009-05-13 13:03:54","price":11.85,"volume":4000}
{"time":"2009-05-13 13:03:54","price":11.85,"volume":3000}
{"time":"2009-05-13 13:03:54","price":11.85,"volume":106}
{"time":"2009-05-13 13:03:55","price":11.845,"volume":2000}
{"time":"2009-05-13 13:03:56","price":11.845,"volume":3000}
{"time":"2009-05-13 13:03:57","price":11.84,"volume":11966}
{"time":"2009-05-13 13:03:57","price":11.84,"volume":2000}
{"time":"2009-05-13 13:04:03","price":11.84,"volume":1600}
{"time":"2009-05-13 13:04:03","price":11.84,"volume":1872}
{"time":"2009-05-13 13:04:03","price":11.84,"volume":1600}
{"time":"2009-05-13 13:04:13","price":11.84,"volume":5970}
{"time":"2009-05-13 13:04:14","price":11.84,"volume":35440}
{"time":"2009-05-13 13:04:14","price":11.84,"volume":3522}
{"time":"2009-05-13 13:04:24","price":11.84,"volume":1000}
{"time":"2009-05-13 13:04:28","price":11.84,"volume":4190}
{"time":"2009-05-13 13:04:28","price":11.84,"volume":2000}
{"time":"2009-05-13 13:04:28","price":11.845,"volume":4000}
{"time":"2009-05-13 13:04:28","price":11.845,"volume":4062}
{"time":"2009-05-13 13:04:28","price":11.845,"volume":924}
{"time":"2009-05-13 13:04:29","price":11.84,"volume":4190}
{"time":"2009-05-13 13:04:31","price":11.84,"volume":606}
{"time":"2009-05-13 13:04:44","price":11.835,"volume":2500}
{"time":"2009-05-13 13:04:44","price":11.835,"volume":1600}
{"time":"2009-05-13 13:04:44","price":11.835,"volume":4570}
{"time":"2009-05-13 13:04:44","price":11.835,"volume":542}
{"time":"2009-05-13 13:04:44","price":11.835,"volume":1436}
{"time":"2009-05-13 13:04:59","price":11.84,"volume":1000}
{"time":"2009-05-13 13:05:01","price":11.84,"volume":3000}
{"time":"2009-05-13 13:05:02","price":11.845,"volume":40}
{"time":"2009-05-13 13:05:28","price":11.84,"volume":3024}
{"time":"2009-05-13 13:05:28","price":11.84,"volume":1040}
{"time":"2009-05-13 13:05:28","price":11.845,"volume":882}
{"time":"2009-05-13 13:05:29","price":11.84,"volume":114}
{"time":"2009-05-13 13:05:30","price":11.84,"volume":108}
{"time":"2009-05-13 13:05:30","price":11.835,"volume":8930}
{"time":"2009-05-13 13:05:33","price":11.845,"volume":1614}
{"time":"2009-05-13 13:05:40","price":11.845,"volume":3696}
{"time":"2009-05-13 13:05:40","price":11.845,"volume":2000}
{"time":"2009-05-13 13:05:40","price":11.845,"volume":1768}
{"time":"2009-05-13 13:05:40","price":11.845,"volume":1256}
{"time":"2009-05-13 13:05:40","price":11.845,"volume":2000}
{"time":"2009-05-13 13:05:41","price":11.845,"volume":2066}
{"time":"2009-05-13 13:05:43","price":11.845,"volume":422}
{"time":"2009-05-13 13:05:43","price":11.845,"volume":584}
{"time":"2009-05-13 13:05:44","price":11.845,"volume":4058}
{"time":"2009-05-13 13:05:44","price":11.845,"volume":1970}
{"time":"2009-05-13 13:05:44","price":11.845,"volume":3000}
{"time":"2009-05-13 13:05:44","price":11.845,"volume":10000}
{"time":"2009-05-13 13:05:47","price":11.845,"volume":30}
{"time":"2009-05-13 13:05:48","price":11.85,"volume":514}
{"time":"2009-05-13 13:05:48","price":11.85,"volume":4000}
{"time":"2009-05-13 13:05:48","price":11.85,"volume":100}
{"time":"2009-05-13 13:05:50","price":11.84,"volume":1578}
{"time":"2009-05-13 13:05:50","price":11.84,"volume":2000}
{"time":"2009-05-13 13:05:50","price":11.84,"volume":3964}
{"time":"2009-05-13 13:05:50","price":11.84,"volume":1752}
{"time":"2009-05-13 13:06:04","price":11.84,"volume":1334}
{"time":"2009-05-13 13:06:04","price":11.84,"volume":2804}
{"time":"2009-05-13 13:06:04","price":11.84,"volume":1862}
{"time":"2009-05-13 13:06:08","price":11.84,"volume":308}
{"time":"2009-05-13 13:06:10","price":11.84,"volume":9256}
{"time":"2009-05-13 13:06:10","price":11.84,"volume":10844}
{"time":"2009-05-13 13:06:11","price":11.845,"volume":2670}
{"time":"2009-05-13 13:06:49","price":11.84,"volume":3422}
{"time":"2009-05-13 13:06:49","price":11.845,"volume":320}
{"time":"2009-05-13 13:06:49","price":11.845,"volume":286}
{"time":"2009-05-13 13:06:50","price":11.835,"volume":400}
{"time":"2009-05-13 13:06:50","price":11.835,"volume":1600}
{"time":"2009-05-13 13:06:50","price":11.835,"volume":4750}
{"time":"2009-05-13 13:06:50","price":11.835,"volume":2000}
{"time":"2009-05-13 13:06:50","price":11.835,"volume":1250}
{"time":"2009-05-13 13:06:50","price":11.835,"volume":2816}
{"time":"2009-05-13 13:06:50","price":11.835,"volume":1578}
{"time":"2009-05-13 13:06:50","price":11.835,"volume":1366}
{"time":"2009-05-13 13:07:05","price":11.845,"volume":1000}
{"time":"2009-05-13 13:07:06","price":11.84,"volume":3000}
{"time":"2009-05-13 13:07:36","price":11.84,"volume":1000}
{"time":"2009-05-13 13:07:47","price":11.84,"volume":25382}
{"time":"2009-05-13 13:07:47","price":11.84,"volume":2178}
{"time":"2009-05-13 13:07:47","price":11.84,"volume":248}
{"time":"2009-05-13 13:07:47","price":11.84,"volume":2000}
{"time":"2009-05-13 13:07:47","price":11.845,"volume":974}
{"time":"2009-05-13 13:07:47","price":11.845,"volume":8}
{"time":"2009-05-13 13:07:48","price":11.835,"volume":9714}
{"time":"2009-05-13 13:07:52","price":11.845,"volume":1712}
{"time":"2009-05-13 13:07:59","price":11.84,"volume":12290}
{"time":"2009-05-13 13:07:59","price":11.84,"volume":2000}
{"time":"2009-05-13 13:07:59","price":11.84,"volume":3792}
{"time":"2009-05-13 13:07:59","price":11.84,"volume":7210}
{"time":"2009-05-13 13:07:59","price":11.84,"volume":2708}
{"time":"2009-05-13 13:07:59","price":11.84,"volume":4064}
{"time":"2009-05-13 13:08:00","price":11.845,"volume":1198}
{"time":"2009-05-13 13:08:00","price":11.84,"volume":22906}
{"time":"2009-05-13 13:08:00","price":11.835,"volume":286}
{"time":"2009-05-13 13:08:00","price":11.835,"volume":1514}
{"time":"2009-05-13 13:08:04","price":11.84,"volume":4360}
{"time":"2009-05-13 13:08:08","price":11.835,"volume":64}
{"time":"2009-05-13 13:08:08","price":11.835,"volume":2084}
{"time":"2009-05-13 13:08:08","price":11.835,"volume":1600}
{"time":"2009-05-13 13:08:08","price":11.835,"volume":5368}
{"time":"2009-05-13 13:08:08","price":11.835,"volume":4632}
{"time":"2009-05-13 13:08:11","price":11.835,"volume":4000}
{"time":"2009-05-13 13:08:11","price":11.835,"volume":2000}
{"time":"2009-05-13 13:08:11","price":11.835,"volume":2000}
{"time":"2009-05-13 13:08:13","price":11.84,"volume":1386}
{"time":"2009-05-13 13:08:13","price":11.84,"volume":13390}
{"time":"2009-05-13 13:08:13","price":11.84,"volume":4960}
{"time":"2009-05-13 13:08:18","price":11.845,"volume":3236}
{"time":"2009-05-13 13:08:29","price":11.835,"volume":8000}
{"time":"2009-05-13 13:08:29","price":11.835,"volume":1000}
{"time":"2009-05-13 13:08:29","price":11.835,"volume":866}
{"time":"2009-05-13 13:08:30","price":11.845,"volume":1744}
{"time":"2009-05-13 13:08:33","price":11.84,"volume":3000}
{"time":"2009-05-13 13:08:36","price":11.845,"volume":530}
{"time":"2009-05-13 13:09:45","price":11.845,"volume":1572}
{"time":"2009-05-13 13:09:45","price":11.845,"volume":4000}
{"time":"2009-05-13 13:09:45","price":11.845,"volume":2000}
{"time":"2009-05-13 13:09:45","price":11.845,"volume":2000}
{"time":"2009-05-13 13:09:45","price":11.845,"volume":1000}
{"time":"2009-05-13 13:09:45","price":11.845,"volume":20000}
{"time":"2009-05-13 13:09:45","price":11.845,"volume":3012}
{"time":"2009-05-13 13:09:45","price":11.845,"volume":5014}
{"time":"2009-05-13 13:09:45","price":11.84,"volume":2000}
{"time":"2009-05-13 13:09:45","price":11.84,"volume":200}
{"time":"2009-05-13 13:09:45","price":11.84,"volume":4168}
{"time":"2009-05-13 13:09:45","price":11.84,"volume":3084}
{"time":"2009-05-13 13:09:45","price":11.845,"volume":4274}
{"time":"2009-05-13 13:09:45","price":11.845,"volume":712}
{"time":"2009-05-13 13:09:45","price":11.845,"volume":2288}
{"time":"2009-05-13 13:09:45","price":11.845,"volume":1712}
{"time":"2009-05-13 13:09:45","price":11.845,"volume":5720}
{"time":"2009-05-13 13:09:45","price":11.85,"volume":940}
{"time":"2009-05-13 13:09:45","price":11.85,"volume":8000}
{"time":"2009-05-13 13:09:45","price":11.85,"volume":598}
{"time":"2009-05-13 13:09:45","price":11.85,"volume":526}
{"time":"2009-05-13 13:09:50","price":11.85,"volume":1008}
{"time":"2009-05-13 13:10:05","price":11.845,"volume":8872}
{"time":"2009-05-13 13:10:05","price":11.845,"volume":3328}
{"time":"2009-05-13 13:10:05","price":11.845,"volume":12144}
{"time":"2009-05-13 13:10:06","price":11.845,"volume":8116}
{"time":"2009-05-13 13:10:06","price":11.845,"volume":3000}
{"time":"2009-05-13 13:10:07","price":11.845,"volume":9070}
{"time":"2009-05-13 13:10:10","price":11.845,"volume":9180}
{"time":"2009-05-13 13:10:10","price":11.845,"volume":6264}
{"time":"2009-05-13 13:10:10","price":11.845,"volume":13968}
{"time":"2009-05-13 13:10:24","price":11.845,"volume":1578}
{"time":"2009-05-13 13:10:24","price":11.845,"volume":1600}
{"time":"2009-05-13 13:10:24","price":11.845,"volume":6266}
{"time":"2009-05-13 13:10:24","price":11.845,"volume":556}
{"time":"2009-05-13 13:10:24","price":11.85,"volume":968}
{"time":"2009-05-13 13:10:24","price":11.85,"volume":700}
{"time":"2009-05-13 13:10:25","price":11.84,"volume":1600}
{"time":"2009-05-13 13:10:25","price":11.84,"volume":2000}
{"time":"2009-05-13 13:10:25","price":11.84,"volume":5140}
{"time":"2009-05-13 13:10:25","price":11.84,"volume":746}
{"time":"2009-05-13 13:10:27","price":11.845,"volume":200}
{"time":"2009-05-13 13:10:31","price":11.85,"volume":1710}
{"time":"2009-05-13 13:10:35","price":11.84,"volume":1000}
{"time":"2009-05-13 13:10:51","price":11.845,"volume":600}
{"time":"2009-05-13 13:10:51","price":11.845,"volume":600}
{"time":"2009-05-13 13:10:51","price":11.845,"volume":20000}
{"time":"2009-05-13 13:10:51","price":11.845,"volume":2000}
{"time":"2009-05-13 13:10:51","price":11.84,"volume":1780}
{"time":"2009-05-13 13:10:51","price":11.84,"volume":2000}
{"time":"2009-05-13 13:10:51","price":11.84,"volume":2800}
{"time":"2009-05-13 13:10:51","price":11.84,"volume":26958}
{"time":"2009-05-13 13:10:51","price":11.84,"volume":1000}
{"time":"2009-05-13 13:10:51","price":11.84,"volume":12550}
{"time":"2009-05-13 13:10:51","price":11.84,"volume":5450}
{"time":"2009-05-13 13:10:51","price":11.84,"volume":4064}
{"time":"2009-05-13 13:10:51","price":11.84,"volume":2000}
{"time":"2009-05-13 13:10:51","price":11.84,"volume":5642}
{"time":"2009-05-13 13:10:51","price":11.84,"volume":6294}
{"time":"2009-05-13 13:10:51","price":11.84,"volume":11706}
{"time":"2009-05-13 13:10:51","price":11.84,"volume":1560}
{"time":"2009-05-13 13:10:51","price":11.84,"volume":2476}
{"time":"2009-05-13 13:10:52","price":11.84,"volume":13962}
{"time":"2009-05-13 13:10:52","price":11.84,"volume":2}
{"time":"2009-05-13 13:10:52","price":11.84,"volume":824}
{"time":"2009-05-13 13:10:52","price":11.835,"volume":9328}
{"time":"2009-05-13 13:10:53","price":11.84,"volume":18000}
{"time":"2009-05-13 13:10:54","price":11.84,"volume":4410}
{"time":"2009-05-13 13:10:54","price":11.84,"volume":1362}
{"time":"2009-05-13 13:10:56","price":11.85,"volume":8248}
{"time":"2009-05-13 13:11:30","price":11.835,"volume":14}
{"time":"2009-05-13 13:11:33","price":11.845,"volume":2210}
{"time":"2009-05-13 13:11:33","price":11.84,"volume":4000}
{"time":"2009-05-13 13:11:34","price":11.845,"volume":7790}
{"time":"2009-05-13 13:11:43","price":11.85,"volume":60}
{"time":"2009-05-13 13:11:58","price":11.845,"volume":1600}
{"time":"2009-05-13 13:11:59","price":11.845,"volume":16346}
{"time":"2009-05-13 13:11:59","price":11.845,"volume":1600}
{"time":"2009-05-13 13:11:59","price":11.85,"volume":5666}
{"time":"2009-05-13 13:11:59","price":11.85,"volume":940}
{"time":"2009-05-13 13:11:59","price":11.85,"volume":2000}
{"time":"2009-05-13 13:11:59","price":11.85,"volume":1794}
{"time":"2009-05-13 13:12:00","price":11.85,"volume":206}
{"time":"2009-05-13 13:12:00","price":11.85,"volume":1600}
{"time":"2009-05-13 13:12:00","price":11.85,"volume":800}
{"time":"2009-05-13 13:12:00","price":11.85,"volume":728}
{"time":"2009-05-13 13:12:04","price":11.845,"volume":8234}
{"time":"2009-05-13 13:12:04","price":11.845,"volume":18988}
{"time":"2009-05-13 13:12:19","price":11.84,"volume":2000}
{"time":"2009-05-13 13:12:19","price":11.84,"volume":6456}
{"time":"2009-05-13 13:12:32","price":11.84,"volume":13544}
{"time":"2009-05-13 13:12:32","price":11.84,"volume":1544}
{"time":"2009-05-13 13:12:32","price":11.84,"volume":3832}
{"time":"2009-05-13 13:12:32","price":11.84,"volume":2246}
{"time":"2009-05-13 13:12:32","price":11.84,"volume":4000}
{"time":"2009-05-13 13:12:32","price":11.84,"volume":600}
{"time":"2009-05-13 13:12:33","price":11.84,"volume":6746}
{"time":"2009-05-13 13:12:40","price":11.835,"volume":658}
{"time":"2009-05-13 13:12:40","price":11.835,"volume":2400}
{"time":"2009-05-13 13:12:40","price":11.835,"volume":4552}
{"time":"2009-05-13 13:12:50","price":11.835,"volume":680}
{"time":"2009-05-13 13:13:19","price":11.835,"volume":14768}
{"time":"2009-05-13 13:13:19","price":11.835,"volume":2428}
{"time":"2009-05-13 13:13:19","price":11.835,"volume":3000}
{"time":"2009-05-13 13:13:19","price":11.835,"volume":5000}
{"time":"2009-05-13 13:13:19","price":11.835,"volume":1600}
{"time":"2009-05-13 13:13:24","price":11.83,"volume":4596}
{"time":"2009-05-13 13:13:24","price":11.83,"volume":2000}
{"time":"2009-05-13 13:13:24","price":11.83,"volume":1000}
{"time":"2009-05-13 13:13:24","price":11.83,"volume":300}
{"time":"2009-05-13 13:13:24","price":11.83,"volume":4000}
{"time":"2009-05-13 13:13:24","price":11.83,"volume":1600}
{"time":"2009-05-13 13:13:24","price":11.83,"volume":1612}
{"time":"2009-05-13 13:13:31","price":11.83,"volume":3114}
{"time":"2009-05-13 13:13:55","price":11.83,"volume":1478}
{"time":"2009-05-13 13:13:55","price":11.83,"volume":1000}
{"time":"2009-05-13 13:13:55","price":11.83,"volume":2000}
{"time":"2009-05-13 13:13:55","price":11.83,"volume":7550}
{"time":"2009-05-13 13:13:55","price":11.835,"volume":2000}
{"time":"2009-05-13 13:13:55","price":11.835,"volume":276}
{"time":"2009-05-13 13:13:59","price":11.83,"volume":2232}
{"time":"2009-05-13 13:14:11","price":11.835,"volume":2400}
{"time":"2009-05-13 13:14:53","price":11.83,"volume":100}
{"time":"2009-05-13 13:15:02","price":11.825,"volume":2000}
{"time":"2009-05-13 13:15:02","price":11.825,"volume":5334}
{"time":"2009-05-13 13:15:02","price":11.825,"volume":1600}
{"time":"2009-05-13 13:15:02","price":11.825,"volume":2548}
{"time":"2009-05-13 13:15:02","price":11.825,"volume":800}
{"time":"2009-05-13 13:15:15","price":11.83,"volume":376}
{"time":"2009-05-13 13:16:01","price":11.83,"volume":6000}
{"time":"2009-05-13 13:16:01","price":11.83,"volume":1060}
{"time":"2009-05-13 13:16:19","price":11.83,"volume":200}
{"time":"2009-05-13 13:16:57","price":11.83,"volume":200}
{"time":"2009-05-13 13:16:59","price":11.825,"volume":2000}
{"time":"2009-05-13 13:16:59","price":11.825,"volume":604}
{"time":"2009-05-13 13:17:00","price":11.825,"volume":528}
{"time":"2009-05-13 13:17:01","price":11.825,"volume":72}
{"time":"2009-05-13 13:17:01","price":11.825,"volume":1600}
{"time":"2009-05-13 13:17:11","price":11.825,"volume":19838}
{"time":"2009-05-13 13:17:12","price":11.83,"volume":3798}
{"time":"2009-05-13 13:17:54","price":11.825,"volume":3400}
{"time":"2009-05-13 13:17:55","price":11.83,"volume":598}
{"time":"2009-05-13 13:17:59","price":11.825,"volume":3400}
{"time":"2009-05-13 13:18:00","price":11.825,"volume":4070}
{"time":"2009-05-13 13:18:00","price":11.825,"volume":78}
{"time":"2009-05-13 13:18:00","price":11.83,"volume":600}
{"time":"2009-05-13 13:18:02","price":11.825,"volume":1600}
{"time":"2009-05-13 13:18:02","price":11.825,"volume":1216}
{"time":"2009-05-13 13:18:02","price":11.825,"volume":6010}
{"time":"2009-05-13 13:18:02","price":11.825,"volume":242}
{"time":"2009-05-13 13:18:02","price":11.825,"volume":3400}
{"time":"2009-05-13 13:18:09","price":11.825,"volume":1400}
{"time":"2009-05-13 13:18:09","price":11.825,"volume":1500}
{"time":"2009-05-13 13:18:09","price":11.825,"volume":500}
{"time":"2009-05-13 13:18:33","price":11.82,"volume":1600}
{"time":"2009-05-13 13:18:33","price":11.82,"volume":200}
{"time":"2009-05-13 13:18:33","price":11.82,"volume":2000}
{"time":"2009-05-13 13:18:33","price":11.82,"volume":2222}
{"time":"2009-05-13 13:18:33","price":11.82,"volume":500}
{"time":"2009-05-13 13:18:33","price":11.82,"volume":3200}
{"time":"2009-05-13 13:18:33","price":11.82,"volume":4208}
{"time":"2009-05-13 13:18:33","price":11.82,"volume":4870}
{"time":"2009-05-13 13:18:33","price":11.82,"volume":3000}
{"time":"2009-05-13 13:18:33","price":11.82,"volume":2766}
{"time":"2009-05-13 13:18:33","price":11.82,"volume":5280}
{"time":"2009-05-13 13:18:33","price":11.82,"volume":10000}
{"time":"2009-05-13 13:18:33","price":11.82,"volume":4254}
{"time":"2009-05-13 13:18:33","price":11.82,"volume":27160}
{"time":"2009-05-13 13:18:33","price":11.82,"volume":3466}
{"time":"2009-05-13 13:18:34","price":11.83,"volume":12720}
{"time":"2009-05-13 13:19:26","price":11.83,"volume":1800}
{"time":"2009-05-13 13:19:37","price":11.825,"volume":2222}
{"time":"2009-05-13 13:19:37","price":11.825,"volume":2150}
{"time":"2009-05-13 13:19:37","price":11.825,"volume":2398}
{"time":"2009-05-13 13:19:37","price":11.82,"volume":1286}
{"time":"2009-05-13 13:19:37","price":11.82,"volume":1944}
{"time":"2009-05-13 13:19:49","price":11.825,"volume":1426}
{"time":"2009-05-13 13:21:03","price":11.825,"volume":30306}
{"time":"2009-05-13 13:21:03","price":11.825,"volume":9528}
{"time":"2009-05-13 13:21:04","price":11.83,"volume":3024}
{"time":"2009-05-13 13:21:04","price":11.83,"volume":3024}
{"time":"2009-05-13 13:21:05","price":11.83,"volume":5500}
{"time":"2009-05-13 13:21:05","price":11.83,"volume":2400}
{"time":"2009-05-13 13:21:05","price":11.83,"volume":474}
{"time":"2009-05-13 13:21:05","price":11.83,"volume":126}
{"time":"2009-05-13 13:21:05","price":11.83,"volume":2000}
{"time":"2009-05-13 13:21:05","price":11.835,"volume":4000}
{"time":"2009-05-13 13:21:05","price":11.835,"volume":2540}
{"time":"2009-05-13 13:21:07","price":11.825,"volume":360}
{"time":"2009-05-13 13:21:11","price":11.835,"volume":1460}
{"time":"2009-05-13 13:21:11","price":11.835,"volume":1526}
{"time":"2009-05-13 13:21:48","price":11.83,"volume":1578}
{"time":"2009-05-13 13:21:48","price":11.825,"volume":2846}
{"time":"2009-05-13 13:21:48","price":11.825,"volume":2000}
{"time":"2009-05-13 13:21:48","price":11.825,"volume":6926}
{"time":"2009-05-13 13:21:49","price":11.83,"volume":1600}
{"time":"2009-05-13 13:21:49","price":11.83,"volume":4068}
{"time":"2009-05-13 13:22:03","price":11.825,"volume":1694}
{"time":"2009-05-13 13:22:03","price":11.825,"volume":1578}
{"time":"2009-05-13 13:22:03","price":11.825,"volume":1600}
{"time":"2009-05-13 13:22:03","price":11.82,"volume":56}
{"time":"2009-05-13 13:22:03","price":11.82,"volume":1000}
{"time":"2009-05-13 13:22:03","price":11.82,"volume":200}
{"time":"2009-05-13 13:22:03","price":11.82,"volume":10000}
{"time":"2009-05-13 13:22:03","price":11.82,"volume":1944}
{"time":"2009-05-13 13:22:03","price":11.82,"volume":1628}
{"time":"2009-05-13 13:22:07","price":11.825,"volume":2000}
{"time":"2009-05-13 13:22:10","price":11.83,"volume":18434}
{"time":"2009-05-13 13:22:10","price":11.83,"volume":2000}
{"time":"2009-05-13 13:22:10","price":11.83,"volume":2730}
{"time":"2009-05-13 13:22:10","price":11.835,"volume":1670}
{"time":"2009-05-13 13:22:53","price":11.83,"volume":136}
{"time":"2009-05-13 13:23:04","price":11.835,"volume":330}
{"time":"2009-05-13 13:23:04","price":11.835,"volume":794}
{"time":"2009-05-13 13:23:29","price":11.835,"volume":3206}
{"time":"2009-05-13 13:23:29","price":11.835,"volume":4000}
{"time":"2009-05-13 13:23:29","price":11.835,"volume":3600}
{"time":"2009-05-13 13:23:29","price":11.835,"volume":578}
{"time":"2009-05-13 13:23:29","price":11.835,"volume":3002}
{"time":"2009-05-13 13:23:30","price":11.84,"volume":5568}
{"time":"2009-05-13 13:23:35","price":11.835,"volume":4134}
{"time":"2009-05-13 13:23:38","price":11.835,"volume":9400}
{"time":"2009-05-13 13:23:38","price":11.835,"volume":1372}
{"time":"2009-05-13 13:23:46","price":11.835,"volume":6000}
{"time":"2009-05-13 13:24:03","price":11.835,"volume":240}
{"time":"2009-05-13 13:24:05","price":11.835,"volume":386}
{"time":"2009-05-13 13:24:12","price":11.835,"volume":1240}
{"time":"2009-05-13 13:24:12","price":11.835,"volume":146}
{"time":"2009-05-13 13:24:12","price":11.835,"volume":214}
{"time":"2009-05-13 13:25:54","price":11.83,"volume":134}
{"time":"2009-05-13 13:25:54","price":11.83,"volume":1436}
{"time":"2009-05-13 13:25:55","price":11.84,"volume":560}
{"time":"2009-05-13 13:26:33","price":11.835,"volume":1600}
{"time":"2009-05-13 13:26:33","price":11.835,"volume":214}
{"time":"2009-05-13 13:26:33","price":11.835,"volume":786}
{"time":"2009-05-13 13:26:33","price":11.84,"volume":458}
{"time":"2009-05-13 13:26:55","price":11.84,"volume":7352}
{"time":"2009-05-13 13:26:55","price":11.835,"volume":1600}
{"time":"2009-05-13 13:26:56","price":11.835,"volume":2892}
{"time":"2009-05-13 13:26:56","price":11.835,"volume":1600}
{"time":"2009-05-13 13:26:56","price":11.835,"volume":2374}
{"time":"2009-05-13 13:26:58","price":11.83,"volume":564}
{"time":"2009-05-13 13:26:58","price":11.83,"volume":2000}
{"time":"2009-05-13 13:26:58","price":11.83,"volume":1400}
{"time":"2009-05-13 13:26:58","price":11.83,"volume":582}
{"time":"2009-05-13 13:27:01","price":11.84,"volume":802}
{"time":"2009-05-13 13:27:38","price":11.83,"volume":4304}
{"time":"2009-05-13 13:27:38","price":11.83,"volume":952}
{"time":"2009-05-13 13:27:38","price":11.83,"volume":2536}
{"time":"2009-05-13 13:27:38","price":11.83,"volume":1220}
{"time":"2009-05-13 13:27:38","price":11.83,"volume":452}
{"time":"2009-05-13 13:27:38","price":11.84,"volume":4000}
{"time":"2009-05-13 13:27:39","price":11.835,"volume":10}
{"time":"2009-05-13 13:27:39","price":11.835,"volume":2472}
{"time":"2009-05-13 13:27:58","price":11.83,"volume":7550}
{"time":"2009-05-13 13:27:58","price":11.83,"volume":982}
{"time":"2009-05-13 13:27:58","price":11.83,"volume":788}
{"time":"2009-05-13 13:28:12","price":11.835,"volume":400}
{"time":"2009-05-13 13:28:12","price":11.835,"volume":4600}
{"time":"2009-05-13 13:28:12","price":11.835,"volume":4862}
{"time":"2009-05-13 13:28:12","price":11.835,"volume":1600}
{"time":"2009-05-13 13:28:12","price":11.835,"volume":2030}
{"time":"2009-05-13 13:28:12","price":11.835,"volume":1600}
{"time":"2009-05-13 13:28:12","price":11.835,"volume":400}
{"time":"2009-05-13 13:28:12","price":11.835,"volume":2000}
{"time":"2009-05-13 13:28:12","price":11.835,"volume":600}
{"time":"2009-05-13 13:28:12","price":11.835,"volume":1000}
{"time":"2009-05-13 13:28:12","price":11.835,"volume":998}
{"time":"2009-05-13 13:28:12","price":11.835,"volume":2482}
{"time":"2009-05-13 13:28:12","price":11.835,"volume":118}
{"time":"2009-05-13 13:28:12","price":11.835,"volume":1000}
{"time":"2009-05-13 13:28:31","price":11.83,"volume":8476}
{"time":"2009-05-13 13:28:31","price":11.835,"volume":2}
{"time":"2009-05-13 13:28:31","price":11.835,"volume":400}
{"time":"2009-05-13 13:28:31","price":11.835,"volume":1998}
{"time":"2009-05-13 13:28:36","price":11.835,"volume":2}
{"time":"2009-05-13 13:28:36","price":11.835,"volume":1492}
{"time":"2009-05-13 13:28:42","price":11.835,"volume":806}
{"time":"2009-05-13 13:28:42","price":11.835,"volume":214}
{"time":"2009-05-13 13:28:44","price":11.83,"volume":1940}
{"time":"2009-05-13 13:28:44","price":11.83,"volume":200}
{"time":"2009-05-13 13:28:44","price":11.83,"volume":1800}
{"time":"2009-05-13 13:28:44","price":11.83,"volume":596}
{"time":"2009-05-13 13:28:44","price":11.83,"volume":1404}
{"time":"2009-05-13 13:28:44","price":11.83,"volume":200}
{"time":"2009-05-13 13:28:44","price":11.83,"volume":1800}
{"time":"2009-05-13 13:28:44","price":11.83,"volume":2054}
{"time":"2009-05-13 13:28:51","price":11.825,"volume":7206}
{"time":"2009-05-13 13:28:59","price":11.83,"volume":2000}
{"time":"2009-05-13 13:29:10","price":11.83,"volume":1476}
{"time":"2009-05-13 13:29:10","price":11.83,"volume":2054}
{"time":"2009-05-13 13:29:12","price":11.83,"volume":2546}
{"time":"2009-05-13 13:29:12","price":11.83,"volume":478}
{"time":"2009-05-13 13:29:12","price":11.83,"volume":3024}
{"time":"2009-05-13 13:29:12","price":11.83,"volume":1576}
{"time":"2009-05-13 13:29:12","price":11.83,"volume":1448}
{"time":"2009-05-13 13:29:12","price":11.83,"volume":352}
{"time":"2009-05-13 13:29:12","price":11.825,"volume":2794}
{"time":"2009-05-13 13:29:12","price":11.825,"volume":1278}
{"time":"2009-05-13 13:29:12","price":11.83,"volume":2216}
{"time":"2009-05-13 13:29:12","price":11.83,"volume":544}
{"time":"2009-05-13 13:29:31","price":11.83,"volume":1488}
{"time":"2009-05-13 13:29:32","price":11.825,"volume":2024}
{"time":"2009-05-13 13:29:33","price":11.83,"volume":1424}
{"time":"2009-05-13 13:30:24","price":11.825,"volume":6698}
{"time":"2009-05-13 13:30:24","price":11.825,"volume":2000}
{"time":"2009-05-13 13:30:24","price":11.825,"volume":396}
{"time":"2009-05-13 13:30:25","price":11.825,"volume":1680}
{"time":"2009-05-13 13:30:25","price":11.825,"volume":830}
{"time":"2009-05-13 13:30:33","price":11.83,"volume":2800}
{"time":"2009-05-13 13:30:33","price":11.83,"volume":2000}
{"time":"2009-05-13 13:30:33","price":11.83,"volume":200}
{"time":"2009-05-13 13:30:50","price":11.82,"volume":736}
{"time":"2009-05-13 13:30:50","price":11.82,"volume":766}
{"time":"2009-05-13 13:30:50","price":11.82,"volume":812}
{"time":"2009-05-13 13:30:50","price":11.82,"volume":188}
{"time":"2009-05-13 13:30:50","price":11.82,"volume":3378}
{"time":"2009-05-13 13:30:51","price":11.82,"volume":2886}
{"time":"2009-05-13 13:31:04","price":11.82,"volume":4600}
{"time":"2009-05-13 13:31:04","price":11.82,"volume":3554}
{"time":"2009-05-13 13:31:08","price":11.82,"volume":2000}
{"time":"2009-05-13 13:31:08","price":11.82,"volume":1534}
{"time":"2009-05-13 13:31:08","price":11.82,"volume":466}
{"time":"2009-05-13 13:31:08","price":11.82,"volume":1944}
{"time":"2009-05-13 13:31:08","price":11.815,"volume":2000}
{"time":"2009-05-13 13:31:08","price":11.815,"volume":4286}
{"time":"2009-05-13 13:31:08","price":11.815,"volume":7714}
{"time":"2009-05-13 13:31:08","price":11.815,"volume":10000}
{"time":"2009-05-13 13:31:08","price":11.815,"volume":8938}
{"time":"2009-05-13 13:31:10","price":11.81,"volume":1800}
{"time":"2009-05-13 13:31:10","price":11.815,"volume":1944}
{"time":"2009-05-13 13:31:10","price":11.81,"volume":200}
{"time":"2009-05-13 13:31:10","price":11.81,"volume":1000}
{"time":"2009-05-13 13:31:10","price":11.81,"volume":2000}
{"time":"2009-05-13 13:31:10","price":11.81,"volume":362}
{"time":"2009-05-13 13:31:10","price":11.81,"volume":6198}
{"time":"2009-05-13 13:31:11","price":11.81,"volume":3964}
{"time":"2009-05-13 13:31:11","price":11.81,"volume":12190}
{"time":"2009-05-13 13:31:11","price":11.81,"volume":5848}
{"time":"2009-05-13 13:31:11","price":11.81,"volume":7346}
{"time":"2009-05-13 13:31:30","price":11.81,"volume":2}
{"time":"2009-05-13 13:32:27","price":11.805,"volume":26834}
{"time":"2009-05-13 13:32:34","price":11.8,"volume":1902}
{"time":"2009-05-13 13:32:34","price":11.8,"volume":98}
{"time":"2009-05-13 13:32:34","price":11.8,"volume":1000}
{"time":"2009-05-13 13:32:34","price":11.8,"volume":400}
{"time":"2009-05-13 13:32:34","price":11.8,"volume":2000}
{"time":"2009-05-13 13:32:34","price":11.8,"volume":3816}
{"time":"2009-05-13 13:32:39","price":11.805,"volume":6056}
{"time":"2009-05-13 13:32:39","price":11.805,"volume":1600}
{"time":"2009-05-13 13:32:39","price":11.805,"volume":2344}
{"time":"2009-05-13 13:32:53","price":11.8,"volume":400}
{"time":"2009-05-13 13:33:50","price":11.805,"volume":3000}
{"time":"2009-05-13 13:34:27","price":11.81,"volume":2000}
{"time":"2009-05-13 13:34:27","price":11.81,"volume":1000}
{"time":"2009-05-13 13:34:27","price":11.81,"volume":13848}
{"time":"2009-05-13 13:34:27","price":11.805,"volume":3156}
{"time":"2009-05-13 13:34:27","price":11.805,"volume":1000}
{"time":"2009-05-13 13:34:27","price":11.805,"volume":4000}
{"time":"2009-05-13 13:34:27","price":11.805,"volume":1128}
{"time":"2009-05-13 13:34:28","price":11.81,"volume":5852}
{"time":"2009-05-13 13:34:31","price":11.815,"volume":1472}
{"time":"2009-05-13 13:34:31","price":11.81,"volume":302}
{"time":"2009-05-13 13:34:47","price":11.815,"volume":600}
{"time":"2009-05-13 13:35:22","price":11.82,"volume":400}
{"time":"2009-05-13 13:35:46","price":11.815,"volume":600}
{"time":"2009-05-13 13:35:46","price":11.815,"volume":2000}
{"time":"2009-05-13 13:35:46","price":11.815,"volume":2854}
{"time":"2009-05-13 13:35:46","price":11.815,"volume":4546}
{"time":"2009-05-13 13:35:46","price":11.815,"volume":2854}
{"time":"2009-05-13 13:35:47","price":11.815,"volume":1220}
{"time":"2009-05-13 13:35:56","price":11.81,"volume":900}
{"time":"2009-05-13 13:36:06","price":11.82,"volume":200}
{"time":"2009-05-13 13:36:06","price":11.815,"volume":1920}
{"time":"2009-05-13 13:36:06","price":11.815,"volume":200}
{"time":"2009-05-13 13:36:21","price":11.825,"volume":300}
{"time":"2009-05-13 13:37:29","price":11.82,"volume":656}
{"time":"2009-05-13 13:37:42","price":11.82,"volume":3344}
{"time":"2009-05-13 13:37:57","price":11.825,"volume":700}
{"time":"2009-05-13 13:37:57","price":11.825,"volume":1000}
{"time":"2009-05-13 13:37:57","price":11.825,"volume":340}
{"time":"2009-05-13 13:37:57","price":11.82,"volume":4198}
{"time":"2009-05-13 13:38:32","price":11.82,"volume":5872}
{"time":"2009-05-13 13:38:32","price":11.82,"volume":2072}
{"time":"2009-05-13 13:38:32","price":11.82,"volume":364}
{"time":"2009-05-13 13:38:32","price":11.82,"volume":1236}
{"time":"2009-05-13 13:38:32","price":11.82,"volume":3866}
{"time":"2009-05-13 13:38:32","price":11.82,"volume":1600}
{"time":"2009-05-13 13:38:32","price":11.82,"volume":2000}
{"time":"2009-05-13 13:38:32","price":11.82,"volume":2576}
{"time":"2009-05-13 13:38:32","price":11.82,"volume":1526}
{"time":"2009-05-13 13:38:34","price":11.82,"volume":3644}
{"time":"2009-05-13 13:38:34","price":11.815,"volume":1634}
{"time":"2009-05-13 13:38:38","price":11.815,"volume":680}
{"time":"2009-05-13 13:39:45","price":11.82,"volume":10}
{"time":"2009-05-13 13:40:03","price":11.82,"volume":2244}
{"time":"2009-05-13 13:40:03","price":11.82,"volume":2600}
{"time":"2009-05-13 13:40:03","price":11.82,"volume":3126}
{"time":"2009-05-13 13:40:05","price":11.82,"volume":2794}
{"time":"2009-05-13 13:40:05","price":11.82,"volume":1952}
{"time":"2009-05-13 13:40:06","price":11.82,"volume":842}
{"time":"2009-05-13 13:40:06","price":11.82,"volume":102}
{"time":"2009-05-13 13:40:13","price":11.825,"volume":2400}
{"time":"2009-05-13 13:40:13","price":11.825,"volume":1600}
{"time":"2009-05-13 13:40:13","price":11.825,"volume":1672}
{"time":"2009-05-13 13:40:13","price":11.825,"volume":4070}
{"time":"2009-05-13 13:40:13","price":11.825,"volume":3930}
{"time":"2009-05-13 13:40:16","price":11.82,"volume":172}
{"time":"2009-05-13 13:40:16","price":11.82,"volume":630}
{"time":"2009-05-13 13:40:16","price":11.82,"volume":646}
{"time":"2009-05-13 13:40:16","price":11.82,"volume":2738}
{"time":"2009-05-13 13:40:16","price":11.82,"volume":2396}
{"time":"2009-05-13 13:40:29","price":11.82,"volume":2768}
{"time":"2009-05-13 13:40:35","price":11.815,"volume":480}
{"time":"2009-05-13 13:41:25","price":11.82,"volume":912}
{"time":"2009-05-13 13:42:19","price":11.815,"volume":1400}
{"time":"2009-05-13 13:42:19","price":11.815,"volume":1192}
{"time":"2009-05-13 13:42:50","price":11.82,"volume":18788}
{"time":"2009-05-13 13:42:50","price":11.815,"volume":52}
{"time":"2009-05-13 13:42:50","price":11.815,"volume":6366}
{"time":"2009-05-13 13:42:50","price":11.815,"volume":2000}
{"time":"2009-05-13 13:42:50","price":11.815,"volume":1138}
{"time":"2009-05-13 13:42:51","price":11.815,"volume":1778}
{"time":"2009-05-13 13:42:51","price":11.815,"volume":2020}
{"time":"2009-05-13 13:42:51","price":11.815,"volume":2784}
{"time":"2009-05-13 13:42:51","price":11.815,"volume":1818}
{"time":"2009-05-13 13:43:22","price":11.825,"volume":2200}
{"time":"2009-05-13 13:43:23","price":11.825,"volume":2000}
{"time":"2009-05-13 13:43:23","price":11.825,"volume":2470}
{"time":"2009-05-13 13:43:23","price":11.825,"volume":5530}
{"time":"2009-05-13 13:43:47","price":11.825,"volume":300}
{"time":"2009-05-13 13:43:47","price":11.82,"volume":200}
{"time":"2009-05-13 13:43:54","price":11.82,"volume":2420}
{"time":"2009-05-13 13:44:52","price":11.82,"volume":164}
{"time":"2009-05-13 13:44:54","price":11.825,"volume":2000}
{"time":"2009-05-13 13:44:54","price":11.825,"volume":2942}
{"time":"2009-05-13 13:44:54","price":11.825,"volume":2000}
{"time":"2009-05-13 13:44:54","price":11.825,"volume":960}
{"time":"2009-05-13 13:44:55","price":11.82,"volume":124}
{"time":"2009-05-13 13:44:55","price":11.82,"volume":8854}
{"time":"2009-05-13 13:46:14","price":11.83,"volume":2000}
{"time":"2009-05-13 13:46:14","price":11.83,"volume":240}
{"time":"2009-05-13 13:46:14","price":11.83,"volume":770}
{"time":"2009-05-13 13:47:15","price":11.825,"volume":1600}
{"time":"2009-05-13 13:47:39","price":11.83,"volume":1578}
{"time":"2009-05-13 13:47:51","price":11.83,"volume":1600}
{"time":"2009-05-13 13:47:51","price":11.825,"volume":1600}
{"time":"2009-05-13 13:47:51","price":11.825,"volume":2102}
{"time":"2009-05-13 13:47:51","price":11.825,"volume":1318}
{"time":"2009-05-13 13:47:56","price":11.83,"volume":12268}
{"time":"2009-05-13 13:49:05","price":11.83,"volume":9522}
{"time":"2009-05-13 13:49:08","price":11.83,"volume":610}
{"time":"2009-05-13 13:49:08","price":11.83,"volume":1400}
{"time":"2009-05-13 13:49:19","price":11.835,"volume":600}
{"time":"2009-05-13 13:49:45","price":11.83,"volume":440}
{"time":"2009-05-13 13:49:57","price":11.835,"volume":500}
{"time":"2009-05-13 13:49:57","price":11.83,"volume":6072}
{"time":"2009-05-13 13:49:59","price":11.83,"volume":700}
{"time":"2009-05-13 13:50:01","price":11.835,"volume":900}
{"time":"2009-05-13 13:50:01","price":11.835,"volume":100}
{"time":"2009-05-13 13:50:02","price":11.83,"volume":1800}
{"time":"2009-05-13 13:50:17","price":11.83,"volume":418}
{"time":"2009-05-13 13:50:17","price":11.83,"volume":1496}
{"time":"2009-05-13 13:50:18","price":11.83,"volume":4000}
{"time":"2009-05-13 13:52:06","price":11.83,"volume":11352}
{"time":"2009-05-13 13:52:06","price":11.83,"volume":648}
{"time":"2009-05-13 13:52:09","price":11.83,"volume":352}
{"time":"2009-05-13 13:52:09","price":11.83,"volume":4074}
{"time":"2009-05-13 13:52:09","price":11.83,"volume":6430}
{"time":"2009-05-13 13:52:09","price":11.83,"volume":1768}
{"time":"2009-05-13 13:52:09","price":11.83,"volume":2724}
{"time":"2009-05-13 13:52:09","price":11.83,"volume":2000}
{"time":"2009-05-13 13:52:09","price":11.83,"volume":3004}
{"time":"2009-05-13 13:52:09","price":11.83,"volume":1788}
{"time":"2009-05-13 13:52:09","price":11.83,"volume":244}
{"time":"2009-05-13 13:52:09","price":11.825,"volume":2338}
{"time":"2009-05-13 13:52:09","price":11.82,"volume":2000}
{"time":"2009-05-13 13:52:09","price":11.82,"volume":8000}
{"time":"2009-05-13 13:52:09","price":11.82,"volume":300}
{"time":"2009-05-13 13:52:09","price":11.82,"volume":2906}
{"time":"2009-05-13 13:52:09","price":11.82,"volume":4156}
{"time":"2009-05-13 13:52:17","price":11.83,"volume":1040}
{"time":"2009-05-13 13:53:04","price":11.825,"volume":956}
{"time":"2009-05-13 13:53:06","price":11.83,"volume":1866}
{"time":"2009-05-13 13:53:06","price":11.83,"volume":4000}
{"time":"2009-05-13 13:53:06","price":11.83,"volume":1132}
{"time":"2009-05-13 13:53:06","price":11.83,"volume":848}
{"time":"2009-05-13 13:53:06","price":11.83,"volume":1468}
{"time":"2009-05-13 13:53:12","price":11.83,"volume":470}
{"time":"2009-05-13 13:53:12","price":11.83,"volume":1130}
{"time":"2009-05-13 13:53:24","price":11.82,"volume":1000}
{"time":"2009-05-13 13:53:24","price":11.82,"volume":2000}
{"time":"2009-05-13 13:53:24","price":11.82,"volume":4000}
{"time":"2009-05-13 13:53:24","price":11.82,"volume":1590}
{"time":"2009-05-13 13:53:46","price":11.83,"volume":1130}
{"time":"2009-05-13 13:53:46","price":11.83,"volume":870}
{"time":"2009-05-13 13:54:01","price":11.83,"volume":2836}
{"time":"2009-05-13 13:54:11","price":11.83,"volume":200}
{"time":"2009-05-13 13:55:34","price":11.83,"volume":200}
{"time":"2009-05-13 13:56:30","price":11.83,"volume":3268}
{"time":"2009-05-13 13:56:30","price":11.83,"volume":1000}
{"time":"2009-05-13 13:56:40","price":11.83,"volume":4}
{"time":"2009-05-13 13:56:40","price":11.83,"volume":1600}
{"time":"2009-05-13 13:56:44","price":11.835,"volume":1000}
{"time":"2009-05-13 13:56:46","price":11.835,"volume":16426}
{"time":"2009-05-13 13:56:48","price":11.835,"volume":106}
{"time":"2009-05-13 13:56:51","price":11.835,"volume":468}
{"time":"2009-05-13 13:56:51","price":11.835,"volume":148}
{"time":"2009-05-13 13:56:51","price":11.835,"volume":52}
{"time":"2009-05-13 13:57:00","price":11.83,"volume":1600}
{"time":"2009-05-13 13:57:00","price":11.83,"volume":3804}
{"time":"2009-05-13 13:57:00","price":11.83,"volume":570}
{"time":"2009-05-13 13:57:00","price":11.835,"volume":488}
{"time":"2009-05-13 13:57:10","price":11.84,"volume":700}
{"time":"2009-05-13 13:57:20","price":11.835,"volume":1340}
{"time":"2009-05-13 13:57:22","price":11.84,"volume":6000}
{"time":"2009-05-13 13:57:25","price":11.84,"volume":1000}
{"time":"2009-05-13 13:57:41","price":11.83,"volume":1000}
{"time":"2009-05-13 13:57:41","price":11.83,"volume":142}
{"time":"2009-05-13 13:57:41","price":11.83,"volume":2642}
{"time":"2009-05-13 13:57:41","price":11.83,"volume":518}
{"time":"2009-05-13 13:58:05","price":11.835,"volume":3000}
{"time":"2009-05-13 13:58:05","price":11.835,"volume":2616}
{"time":"2009-05-13 13:58:05","price":11.83,"volume":1770}
{"time":"2009-05-13 13:58:05","price":11.83,"volume":12}
{"time":"2009-05-13 13:58:24","price":11.835,"volume":2962}
{"time":"2009-05-13 13:58:24","price":11.84,"volume":380}
{"time":"2009-05-13 13:58:24","price":11.84,"volume":2748}
{"time":"2009-05-13 13:58:30","price":11.84,"volume":38920}
{"time":"2009-05-13 13:58:30","price":11.84,"volume":600}
{"time":"2009-05-13 13:58:30","price":11.84,"volume":190}
{"time":"2009-05-13 13:58:30","price":11.84,"volume":2000}
{"time":"2009-05-13 13:58:30","price":11.84,"volume":10000}
{"time":"2009-05-13 13:58:30","price":11.84,"volume":2314}
{"time":"2009-05-13 13:58:30","price":11.84,"volume":17400}
{"time":"2009-05-13 13:58:30","price":11.835,"volume":2962}
{"time":"2009-05-13 13:58:30","price":11.835,"volume":3804}
{"time":"2009-05-13 13:58:31","price":11.84,"volume":302}
{"time":"2009-05-13 13:58:33","price":11.83,"volume":1000}
{"time":"2009-05-13 13:58:43","price":11.835,"volume":2824}
{"time":"2009-05-13 13:58:54","price":11.84,"volume":18762}
{"time":"2009-05-13 13:58:54","price":11.84,"volume":1238}
{"time":"2009-05-13 13:58:54","price":11.835,"volume":2848}
{"time":"2009-05-13 13:58:54","price":11.835,"volume":2000}
{"time":"2009-05-13 13:58:59","price":11.835,"volume":2000}
{"time":"2009-05-13 13:59:20","price":11.83,"volume":848}
{"time":"2009-05-13 13:59:20","price":11.83,"volume":852}
{"time":"2009-05-13 13:59:36","price":11.835,"volume":800}
{"time":"2009-05-13 14:00:00","price":11.835,"volume":1464}
{"time":"2009-05-13 14:00:00","price":11.835,"volume":2664}
{"time":"2009-05-13 14:00:00","price":11.835,"volume":3148}
{"time":"2009-05-13 14:00:02","price":11.835,"volume":980}
{"time":"2009-05-13 14:00:02","price":11.84,"volume":4000}
{"time":"2009-05-13 14:00:02","price":11.84,"volume":8000}
{"time":"2009-05-13 14:00:02","price":11.84,"volume":2000}
{"time":"2009-05-13 14:00:02","price":11.84,"volume":6792}
{"time":"2009-05-13 14:00:02","price":11.84,"volume":2830}
{"time":"2009-05-13 14:00:02","price":11.84,"volume":2000}
{"time":"2009-05-13 14:00:02","price":11.84,"volume":2400}
{"time":"2009-05-13 14:00:02","price":11.84,"volume":6708}
{"time":"2009-05-13 14:00:57","price":11.84,"volume":24600}
{"time":"2009-05-13 14:00:57","price":11.84,"volume":10090}
{"time":"2009-05-13 14:00:57","price":11.84,"volume":1470}
{"time":"2009-05-13 14:00:57","price":11.84,"volume":472}
{"time":"2009-05-13 14:00:57","price":11.84,"volume":1692}
{"time":"2009-05-13 14:01:12","price":11.835,"volume":980}
{"time":"2009-05-13 14:01:12","price":11.83,"volume":2000}
{"time":"2009-05-13 14:01:12","price":11.83,"volume":4000}
{"time":"2009-05-13 14:01:12","price":11.83,"volume":5240}
{"time":"2009-05-13 14:01:12","price":11.83,"volume":250}
{"time":"2009-05-13 14:01:12","price":11.83,"volume":1578}
{"time":"2009-05-13 14:01:12","price":11.83,"volume":5652}
{"time":"2009-05-13 14:01:19","price":11.825,"volume":5000}
{"time":"2009-05-13 14:01:19","price":11.825,"volume":5000}
{"time":"2009-05-13 14:01:19","price":11.825,"volume":2000}
{"time":"2009-05-13 14:01:19","price":11.825,"volume":2438}
{"time":"2009-05-13 14:01:27","price":11.83,"volume":2964}
{"time":"2009-05-13 14:01:27","price":11.83,"volume":2704}
{"time":"2009-05-13 14:01:40","price":11.82,"volume":2000}
{"time":"2009-05-13 14:01:40","price":11.82,"volume":4000}
{"time":"2009-05-13 14:01:40","price":11.82,"volume":2356}
{"time":"2009-05-13 14:02:15","price":11.82,"volume":4000}
{"time":"2009-05-13 14:02:31","price":11.825,"volume":800}
{"time":"2009-05-13 14:02:59","price":11.825,"volume":1600}
{"time":"2009-05-13 14:03:03","price":11.825,"volume":320}
{"time":"2009-05-13 14:05:25","price":11.825,"volume":80}
{"time":"2009-05-13 14:05:25","price":11.825,"volume":1520}
{"time":"2009-05-13 14:05:25","price":11.825,"volume":910}
{"time":"2009-05-13 14:05:25","price":11.825,"volume":1090}
{"time":"2009-05-13 14:05:32","price":11.815,"volume":2000}
{"time":"2009-05-13 14:05:32","price":11.815,"volume":1000}
{"time":"2009-05-13 14:05:32","price":11.815,"volume":5962}
{"time":"2009-05-13 14:05:35","price":11.815,"volume":4038}
{"time":"2009-05-13 14:05:35","price":11.815,"volume":322}
{"time":"2009-05-13 14:05:52","price":11.81,"volume":1000}
{"time":"2009-05-13 14:05:52","price":11.81,"volume":1000}
{"time":"2009-05-13 14:05:52","price":11.81,"volume":664}
{"time":"2009-05-13 14:05:53","price":11.82,"volume":250}
{"time":"2009-05-13 14:05:57","price":11.815,"volume":186}
{"time":"2009-05-13 14:05:58","price":11.815,"volume":130}
{"time":"2009-05-13 14:06:00","price":11.815,"volume":884}
{"time":"2009-05-13 14:06:12","price":11.81,"volume":822}
{"time":"2009-05-13 14:06:23","price":11.815,"volume":2502}
{"time":"2009-05-13 14:06:23","price":11.815,"volume":2498}
{"time":"2009-05-13 14:07:06","price":11.82,"volume":350}
{"time":"2009-05-13 14:07:06","price":11.82,"volume":1400}
{"time":"2009-05-13 14:07:06","price":11.82,"volume":1962}
{"time":"2009-05-13 14:07:06","price":11.82,"volume":2038}
{"time":"2009-05-13 14:07:06","price":11.82,"volume":5130}
{"time":"2009-05-13 14:07:06","price":11.815,"volume":1800}
{"time":"2009-05-13 14:07:07","price":11.82,"volume":2884}
{"time":"2009-05-13 14:07:07","price":11.82,"volume":3024}
{"time":"2009-05-13 14:07:07","price":11.82,"volume":3024}
{"time":"2009-05-13 14:07:07","price":11.82,"volume":5542}
{"time":"2009-05-13 14:07:07","price":11.82,"volume":532}
{"time":"2009-05-13 14:08:23","price":11.83,"volume":84}
{"time":"2009-05-13 14:08:23","price":11.83,"volume":4718}
{"time":"2009-05-13 14:08:23","price":11.825,"volume":1384}
{"time":"2009-05-13 14:08:55","price":11.825,"volume":2874}
{"time":"2009-05-13 14:08:55","price":11.825,"volume":2000}
{"time":"2009-05-13 14:08:57","price":11.825,"volume":600}
{"time":"2009-05-13 14:08:59","price":11.825,"volume":2000}
{"time":"2009-05-13 14:09:01","price":11.825,"volume":400}
{"time":"2009-05-13 14:09:47","price":11.825,"volume":240}
{"time":"2009-05-13 14:10:00","price":11.825,"volume":4310}
{"time":"2009-05-13 14:10:00","price":11.825,"volume":5450}
{"time":"2009-05-13 14:10:00","price":11.825,"volume":2000}
{"time":"2009-05-13 14:10:00","price":11.825,"volume":4000}
{"time":"2009-05-13 14:10:00","price":11.825,"volume":8198}
{"time":"2009-05-13 14:10:40","price":11.825,"volume":1400}
{"time":"2009-05-13 14:10:41","price":11.825,"volume":1180}
{"time":"2009-05-13 14:10:45","price":11.82,"volume":286}
{"time":"2009-05-13 14:10:45","price":11.82,"volume":1600}
{"time":"2009-05-13 14:10:45","price":11.82,"volume":1570}
{"time":"2009-05-13 14:12:26","price":11.82,"volume":7082}
{"time":"2009-05-13 14:13:29","price":11.82,"volume":2000}
{"time":"2009-05-13 14:13:29","price":11.815,"volume":2112}
{"time":"2009-05-13 14:13:29","price":11.815,"volume":4000}
{"time":"2009-05-13 14:13:29","price":11.815,"volume":1636}
{"time":"2009-05-13 14:13:30","price":11.815,"volume":2988}
{"time":"2009-05-13 14:13:48","price":11.82,"volume":1000}
{"time":"2009-05-13 14:14:11","price":11.81,"volume":3178}
{"time":"2009-05-13 14:14:11","price":11.81,"volume":2000}
{"time":"2009-05-13 14:14:11","price":11.81,"volume":1000}
{"time":"2009-05-13 14:14:11","price":11.81,"volume":10000}
{"time":"2009-05-13 14:14:11","price":11.81,"volume":10000}
{"time":"2009-05-13 14:14:11","price":11.81,"volume":2866}
{"time":"2009-05-13 14:14:12","price":11.81,"volume":2298}
{"time":"2009-05-13 14:14:15","price":11.81,"volume":3024}
{"time":"2009-05-13 14:14:15","price":11.81,"volume":3024}
{"time":"2009-05-13 14:14:22","price":11.81,"volume":4810}
{"time":"2009-05-13 14:14:48","price":11.81,"volume":3024}
{"time":"2009-05-13 14:14:48","price":11.81,"volume":14776}
{"time":"2009-05-13 14:14:48","price":11.81,"volume":1400}
{"time":"2009-05-13 14:14:48","price":11.81,"volume":2402}
{"time":"2009-05-13 14:14:48","price":11.81,"volume":86}
{"time":"2009-05-13 14:15:33","price":11.815,"volume":600}
{"time":"2009-05-13 14:17:06","price":11.81,"volume":1418}
{"time":"2009-05-13 14:17:06","price":11.81,"volume":1140}
{"time":"2009-05-13 14:17:06","price":11.81,"volume":1400}
{"time":"2009-05-13 14:17:06","price":11.81,"volume":8134}
{"time":"2009-05-13 14:17:06","price":11.81,"volume":7908}
{"time":"2009-05-13 14:17:06","price":11.81,"volume":934}
{"time":"2009-05-13 14:17:08","price":11.81,"volume":7200}
{"time":"2009-05-13 14:17:18","price":11.805,"volume":2534}
{"time":"2009-05-13 14:17:39","price":11.8,"volume":2000}
{"time":"2009-05-13 14:18:05","price":11.805,"volume":2000}
{"time":"2009-05-13 14:18:08","price":11.81,"volume":10000}
{"time":"2009-05-13 14:18:08","price":11.81,"volume":19700}
{"time":"2009-05-13 14:18:08","price":11.81,"volume":2890}
{"time":"2009-05-13 14:18:08","price":11.81,"volume":1826}
{"time":"2009-05-13 14:18:08","price":11.81,"volume":2000}
{"time":"2009-05-13 14:18:08","price":11.81,"volume":3000}
{"time":"2009-05-13 14:18:08","price":11.81,"volume":4294}
{"time":"2009-05-13 14:18:08","price":11.81,"volume":1412}
{"time":"2009-05-13 14:18:08","price":11.81,"volume":4294}
{"time":"2009-05-13 14:18:08","price":11.81,"volume":2200}
{"time":"2009-05-13 14:18:08","price":11.81,"volume":2294}
{"time":"2009-05-13 14:18:08","price":11.81,"volume":5506}
{"time":"2009-05-13 14:18:08","price":11.81,"volume":3494}
{"time":"2009-05-13 14:18:08","price":11.81,"volume":3024}
{"time":"2009-05-13 14:18:08","price":11.81,"volume":3024}
{"time":"2009-05-13 14:18:08","price":11.81,"volume":3024}
{"time":"2009-05-13 14:18:09","price":11.81,"volume":928}
{"time":"2009-05-13 14:18:09","price":11.81,"volume":1962}
{"time":"2009-05-13 14:18:09","price":11.81,"volume":1544}
{"time":"2009-05-13 14:18:09","price":11.81,"volume":104}
{"time":"2009-05-13 14:18:09","price":11.81,"volume":100}
{"time":"2009-05-13 14:18:09","price":11.81,"volume":106}
{"time":"2009-05-13 14:18:16","price":11.81,"volume":400}
{"time":"2009-05-13 14:18:30","price":11.81,"volume":6800}
{"time":"2009-05-13 14:18:30","price":11.81,"volume":3200}
{"time":"2009-05-13 14:19:19","price":11.815,"volume":3200}
{"time":"2009-05-13 14:19:20","price":11.815,"volume":600}
{"time":"2009-05-13 14:19:37","price":11.81,"volume":800}
{"time":"2009-05-13 14:19:37","price":11.81,"volume":1200}
{"time":"2009-05-13 14:19:37","price":11.81,"volume":2478}
{"time":"2009-05-13 14:19:37","price":11.81,"volume":5094}
{"time":"2009-05-13 14:19:37","price":11.81,"volume":1542}
{"time":"2009-05-13 14:19:37","price":11.81,"volume":934}
{"time":"2009-05-13 14:19:53","price":11.81,"volume":1340}
{"time":"2009-05-13 14:20:09","price":11.805,"volume":1040}
{"time":"2009-05-13 14:20:36","price":11.81,"volume":6612}
{"time":"2009-05-13 14:20:36","price":11.81,"volume":5000}
{"time":"2009-05-13 14:20:37","price":11.815,"volume":2400}
{"time":"2009-05-13 14:21:45","price":11.815,"volume":7000}
{"time":"2009-05-13 14:21:45","price":11.815,"volume":2000}
{"time":"2009-05-13 14:22:09","price":11.82,"volume":100}
{"time":"2009-05-13 14:22:09","price":11.82,"volume":2480}
{"time":"2009-05-13 14:22:43","price":11.825,"volume":2482}
{"time":"2009-05-13 14:22:49","price":11.81,"volume":2000}
{"time":"2009-05-13 14:22:49","price":11.81,"volume":2000}
{"time":"2009-05-13 14:23:18","price":11.82,"volume":400}
{"time":"2009-05-13 14:23:18","price":11.82,"volume":1400}
{"time":"2009-05-13 14:23:18","price":11.82,"volume":648}
{"time":"2009-05-13 14:23:26","price":11.82,"volume":3000}
{"time":"2009-05-13 14:23:37","price":11.82,"volume":50}
{"time":"2009-05-13 14:23:37","price":11.82,"volume":2580}
{"time":"2009-05-13 14:23:41","price":11.82,"volume":3924}
{"time":"2009-05-13 14:23:42","price":11.825,"volume":1230}
{"time":"2009-05-13 14:24:54","price":11.825,"volume":400}
{"time":"2009-05-13 14:25:18","price":11.825,"volume":1600}
{"time":"2009-05-13 14:25:25","price":11.82,"volume":3826}
{"time":"2009-05-13 14:25:25","price":11.82,"volume":1174}
{"time":"2009-05-13 14:26:03","price":11.815,"volume":1224}
{"time":"2009-05-13 14:26:30","price":11.825,"volume":1200}
{"time":"2009-05-13 14:26:57","price":11.82,"volume":1230}
{"time":"2009-05-13 14:27:29","price":11.815,"volume":98}
{"time":"2009-05-13 14:27:33","price":11.82,"volume":12100}
{"time":"2009-05-13 14:27:38","price":11.815,"volume":1134}
{"time":"2009-05-13 14:27:38","price":11.815,"volume":2000}
{"time":"2009-05-13 14:27:38","price":11.815,"volume":1116}
{"time":"2009-05-13 14:27:38","price":11.81,"volume":750}
{"time":"2009-05-13 14:28:38","price":11.815,"volume":2000}
{"time":"2009-05-13 14:29:28","price":11.82,"volume":1488}
{"time":"2009-05-13 14:29:32","price":11.815,"volume":400}
{"time":"2009-05-13 14:30:20","price":11.82,"volume":4882}
{"time":"2009-05-13 14:30:20","price":11.82,"volume":250}
{"time":"2009-05-13 14:30:22","price":11.825,"volume":3088}
{"time":"2009-05-13 14:30:22","price":11.825,"volume":2000}
{"time":"2009-05-13 14:30:22","price":11.825,"volume":1000}
{"time":"2009-05-13 14:30:22","price":11.825,"volume":4000}
{"time":"2009-05-13 14:30:22","price":11.825,"volume":10666}
{"time":"2009-05-13 14:30:22","price":11.825,"volume":5330}
{"time":"2009-05-13 14:30:22","price":11.825,"volume":4004}
{"time":"2009-05-13 14:30:35","price":11.825,"volume":1138}
{"time":"2009-05-13 14:30:52","price":11.82,"volume":4000}
{"time":"2009-05-13 14:30:52","price":11.82,"volume":2000}
{"time":"2009-05-13 14:30:52","price":11.82,"volume":2834}
{"time":"2009-05-13 14:30:52","price":11.82,"volume":1524}
{"time":"2009-05-13 14:31:13","price":11.825,"volume":960}
{"time":"2009-05-13 14:31:36","price":11.825,"volume":2450}
{"time":"2009-05-13 14:31:44","price":11.825,"volume":200}
{"time":"2009-05-13 14:31:51","price":11.825,"volume":7694}
{"time":"2009-05-13 14:31:51","price":11.825,"volume":2000}
{"time":"2009-05-13 14:31:51","price":11.825,"volume":2000}
{"time":"2009-05-13 14:31:51","price":11.825,"volume":2200}
{"time":"2009-05-13 14:32:01","price":11.83,"volume":1138}
{"time":"2009-05-13 14:32:01","price":11.83,"volume":2862}
{"time":"2009-05-13 14:32:01","price":11.83,"volume":4554}
{"time":"2009-05-13 14:32:01","price":11.835,"volume":2000}
{"time":"2009-05-13 14:32:01","price":11.835,"volume":1000}
{"time":"2009-05-13 14:32:01","price":11.835,"volume":2228}
{"time":"2009-05-13 14:32:01","price":11.835,"volume":820}
{"time":"2009-05-13 14:32:01","price":11.835,"volume":878}
{"time":"2009-05-13 14:32:01","price":11.835,"volume":770}
{"time":"2009-05-13 14:32:01","price":11.835,"volume":352}
{"time":"2009-05-13 14:32:03","price":11.835,"volume":1652}
{"time":"2009-05-13 14:32:29","price":11.835,"volume":1652}
{"time":"2009-05-13 14:32:29","price":11.835,"volume":1908}
{"time":"2009-05-13 14:32:29","price":11.835,"volume":124}
{"time":"2009-05-13 14:32:30","price":11.835,"volume":316}
{"time":"2009-05-13 14:32:50","price":11.83,"volume":140}
{"time":"2009-05-13 14:32:51","price":11.84,"volume":2000}
{"time":"2009-05-13 14:32:51","price":11.84,"volume":1000}
{"time":"2009-05-13 14:32:51","price":11.84,"volume":10000}
{"time":"2009-05-13 14:32:51","price":11.84,"volume":2656}
{"time":"2009-05-13 14:32:51","price":11.84,"volume":6216}
{"time":"2009-05-13 14:32:51","price":11.84,"volume":2886}
{"time":"2009-05-13 14:32:51","price":11.84,"volume":4000}
{"time":"2009-05-13 14:32:52","price":11.845,"volume":2906}
{"time":"2009-05-13 14:32:52","price":11.84,"volume":1274}
{"time":"2009-05-13 14:33:14","price":11.84,"volume":28}
{"time":"2009-05-13 14:33:14","price":11.84,"volume":34428}
{"time":"2009-05-13 14:33:14","price":11.84,"volume":3000}
{"time":"2009-05-13 14:33:14","price":11.84,"volume":1206}
{"time":"2009-05-13 14:33:15","price":11.84,"volume":20000}
{"time":"2009-05-13 14:33:15","price":11.84,"volume":9340}
{"time":"2009-05-13 14:33:15","price":11.84,"volume":3000}
{"time":"2009-05-13 14:33:17","price":11.84,"volume":5026}
{"time":"2009-05-13 14:33:22","price":11.84,"volume":10000}
{"time":"2009-05-13 14:34:14","price":11.84,"volume":3122}
{"time":"2009-05-13 14:34:40","price":11.84,"volume":6878}
{"time":"2009-05-13 14:35:05","price":11.845,"volume":8366}
{"time":"2009-05-13 14:35:05","price":11.845,"volume":1506}
{"time":"2009-05-13 14:35:05","price":11.845,"volume":1404}
{"time":"2009-05-13 14:35:05","price":11.845,"volume":56000}
{"time":"2009-05-13 14:35:05","price":11.845,"volume":8404}
{"time":"2009-05-13 14:35:05","price":11.845,"volume":3282}
{"time":"2009-05-13 14:35:05","price":11.845,"volume":2314}
{"time":"2009-05-13 14:35:05","price":11.845,"volume":1218}
{"time":"2009-05-13 14:35:05","price":11.845,"volume":3532}
{"time":"2009-05-13 14:35:05","price":11.845,"volume":3532}
{"time":"2009-05-13 14:35:05","price":11.845,"volume":3532}
{"time":"2009-05-13 14:35:06","price":11.845,"volume":19404}
{"time":"2009-05-13 14:35:06","price":11.845,"volume":302}
{"time":"2009-05-13 14:35:06","price":11.85,"volume":1872}
{"time":"2009-05-13 14:35:06","price":11.85,"volume":508}
{"time":"2009-05-13 14:35:06","price":11.85,"volume":7492}
{"time":"2009-05-13 14:35:06","price":11.85,"volume":598}
{"time":"2009-05-13 14:35:06","price":11.85,"volume":17964}
{"time":"2009-05-13 14:35:06","price":11.85,"volume":1200}
{"time":"2009-05-13 14:35:06","price":11.85,"volume":1040}
{"time":"2009-05-13 14:35:06","price":11.85,"volume":2000}
{"time":"2009-05-13 14:35:06","price":11.85,"volume":14000}
{"time":"2009-05-13 14:35:06","price":11.85,"volume":3232}
{"time":"2009-05-13 14:35:06","price":11.85,"volume":46768}
{"time":"2009-05-13 14:35:06","price":11.85,"volume":2000}
{"time":"2009-05-13 14:35:06","price":11.85,"volume":400}
{"time":"2009-05-13 14:35:06","price":11.85,"volume":20000}
{"time":"2009-05-13 14:35:06","price":11.85,"volume":2000}
{"time":"2009-05-13 14:35:06","price":11.85,"volume":800}
{"time":"2009-05-13 14:35:06","price":11.85,"volume":598}
{"time":"2009-05-13 14:35:06","price":11.85,"volume":2206}
{"time":"2009-05-13 14:35:06","price":11.85,"volume":48722}
{"time":"2009-05-13 14:35:06","price":11.85,"volume":1278}
{"time":"2009-05-13 14:35:06","price":11.85,"volume":4000}
{"time":"2009-05-13 14:35:06","price":11.855,"volume":2150}
{"time":"2009-05-13 14:35:06","price":11.855,"volume":2118}
{"time":"2009-05-13 14:35:06","price":11.855,"volume":1854}
{"time":"2009-05-13 14:35:06","price":11.855,"volume":24}
{"time":"2009-05-13 14:35:07","price":11.855,"volume":2306}
{"time":"2009-05-13 14:35:07","price":11.855,"volume":4000}
{"time":"2009-05-13 14:35:15","price":11.855,"volume":6400}
{"time":"2009-05-13 14:35:15","price":11.855,"volume":3600}
{"time":"2009-05-13 14:35:34","price":11.855,"volume":6580}
{"time":"2009-05-13 14:35:35","price":11.855,"volume":3420}
{"time":"2009-05-13 14:35:39","price":11.86,"volume":3712}
{"time":"2009-05-13 14:35:55","price":11.85,"volume":680}
{"time":"2009-05-13 14:36:01","price":11.855,"volume":1764}
{"time":"2009-05-13 14:36:01","price":11.855,"volume":236}
{"time":"2009-05-13 14:36:13","price":11.85,"volume":1914}
{"time":"2009-05-13 14:36:13","price":11.85,"volume":2524}
{"time":"2009-05-13 14:36:13","price":11.85,"volume":2000}
{"time":"2009-05-13 14:36:13","price":11.85,"volume":1000}
{"time":"2009-05-13 14:36:25","price":11.845,"volume":2500}
{"time":"2009-05-13 14:36:25","price":11.845,"volume":10000}
{"time":"2009-05-13 14:36:25","price":11.845,"volume":1600}
{"time":"2009-05-13 14:36:25","price":11.845,"volume":1442}
{"time":"2009-05-13 14:36:25","price":11.845,"volume":4458}
{"time":"2009-05-13 14:36:26","price":11.845,"volume":4586}
{"time":"2009-05-13 14:36:43","price":11.84,"volume":2000}
{"time":"2009-05-13 14:36:43","price":11.84,"volume":6122}
{"time":"2009-05-13 14:36:43","price":11.84,"volume":4000}
{"time":"2009-05-13 14:36:43","price":11.84,"volume":2000}
{"time":"2009-05-13 14:36:44","price":11.84,"volume":3708}
{"time":"2009-05-13 14:36:45","price":11.84,"volume":10000}
{"time":"2009-05-13 14:36:45","price":11.84,"volume":5992}
{"time":"2009-05-13 14:36:45","price":11.84,"volume":2796}
{"time":"2009-05-13 14:36:45","price":11.84,"volume":4000}
{"time":"2009-05-13 14:36:53","price":11.845,"volume":2000}
{"time":"2009-05-13 14:36:53","price":11.845,"volume":670}
{"time":"2009-05-13 14:37:08","price":11.84,"volume":1800}
{"time":"2009-05-13 14:37:26","price":11.845,"volume":10000}
{"time":"2009-05-13 14:38:25","price":11.845,"volume":9330}
{"time":"2009-05-13 14:38:25","price":11.845,"volume":1800}
{"time":"2009-05-13 14:38:25","price":11.845,"volume":2000}
{"time":"2009-05-13 14:38:29","price":11.85,"volume":3920}
{"time":"2009-05-13 14:38:29","price":11.85,"volume":2796}
{"time":"2009-05-13 14:38:31","price":11.85,"volume":882}
{"time":"2009-05-13 14:38:31","price":11.85,"volume":864}
{"time":"2009-05-13 14:38:31","price":11.85,"volume":2400}
{"time":"2009-05-13 14:38:33","price":11.855,"volume":4000}
{"time":"2009-05-13 14:38:33","price":11.855,"volume":500}
{"time":"2009-05-13 14:38:33","price":11.855,"volume":2748}
{"time":"2009-05-13 14:39:11","price":11.855,"volume":3156}
{"time":"2009-05-13 14:39:11","price":11.855,"volume":844}
{"time":"2009-05-13 14:39:11","price":11.855,"volume":1156}
{"time":"2009-05-13 14:39:11","price":11.855,"volume":44}
{"time":"2009-05-13 14:39:11","price":11.855,"volume":3000}
{"time":"2009-05-13 14:39:11","price":11.855,"volume":4058}
{"time":"2009-05-13 14:39:11","price":11.855,"volume":1742}
{"time":"2009-05-13 14:39:12","price":11.855,"volume":2902}
{"time":"2009-05-13 14:39:15","price":11.85,"volume":10000}
{"time":"2009-05-13 14:39:15","price":11.85,"volume":1132}
{"time":"2009-05-13 14:39:15","price":11.85,"volume":2740}
{"time":"2009-05-13 14:39:20","price":11.85,"volume":600}
{"time":"2009-05-13 14:39:20","price":11.85,"volume":9694}
{"time":"2009-05-13 14:39:26","price":11.85,"volume":4742}
{"time":"2009-05-13 14:39:26","price":11.85,"volume":5564}
{"time":"2009-05-13 14:40:48","price":11.855,"volume":8308}
{"time":"2009-05-13 14:40:48","price":11.855,"volume":1692}
{"time":"2009-05-13 14:40:48","price":11.855,"volume":4000}
{"time":"2009-05-13 14:40:52","price":11.86,"volume":1840}
{"time":"2009-05-13 14:41:39","price":11.85,"volume":800}
{"time":"2009-05-13 14:41:39","price":11.85,"volume":4000}
{"time":"2009-05-13 14:41:39","price":11.85,"volume":2600}
{"time":"2009-05-13 14:41:39","price":11.85,"volume":2000}
{"time":"2009-05-13 14:41:39","price":11.85,"volume":2900}
{"time":"2009-05-13 14:41:40","price":11.85,"volume":500}
{"time":"2009-05-13 14:41:55","price":11.845,"volume":400}
{"time":"2009-05-13 14:41:55","price":11.845,"volume":400}
{"time":"2009-05-13 14:42:03","price":11.845,"volume":1200}
{"time":"2009-05-13 14:42:03","price":11.845,"volume":800}
{"time":"2009-05-13 14:42:03","price":11.845,"volume":4000}
{"time":"2009-05-13 14:42:03","price":11.845,"volume":14000}
{"time":"2009-05-13 14:42:04","price":11.845,"volume":5600}
{"time":"2009-05-13 14:42:10","price":11.845,"volume":4488}
{"time":"2009-05-13 14:42:13","price":11.845,"volume":1112}
{"time":"2009-05-13 14:42:20","price":11.85,"volume":27200}
{"time":"2009-05-13 14:42:20","price":11.85,"volume":2000}
{"time":"2009-05-13 14:42:20","price":11.85,"volume":1000}
{"time":"2009-05-13 14:42:21","price":11.855,"volume":1000}
{"time":"2009-05-13 14:42:21","price":11.855,"volume":1368}
{"time":"2009-05-13 14:42:27","price":11.855,"volume":2998}
{"time":"2009-05-13 14:42:34","price":11.85,"volume":1100}
{"time":"2009-05-13 14:42:55","price":11.855,"volume":7002}
{"time":"2009-05-13 14:42:55","price":11.86,"volume":1078}
{"time":"2009-05-13 14:43:21","price":11.86,"volume":1036}
{"time":"2009-05-13 14:44:33","price":11.86,"volume":2334}
{"time":"2009-05-13 14:44:33","price":11.86,"volume":1000}
{"time":"2009-05-13 14:44:33","price":11.86,"volume":700}
{"time":"2009-05-13 14:44:33","price":11.86,"volume":15966}
{"time":"2009-05-13 14:45:11","price":11.86,"volume":4000}
{"time":"2009-05-13 14:45:11","price":11.86,"volume":1366}
{"time":"2009-05-13 14:45:15","price":11.86,"volume":1494}
{"time":"2009-05-13 14:45:16","price":11.86,"volume":1174}
{"time":"2009-05-13 14:45:16","price":11.86,"volume":3000}
{"time":"2009-05-13 14:45:16","price":11.86,"volume":6}
{"time":"2009-05-13 14:45:17","price":11.86,"volume":994}
{"time":"2009-05-13 14:45:17","price":11.86,"volume":2000}
{"time":"2009-05-13 14:45:17","price":11.86,"volume":2000}
{"time":"2009-05-13 14:45:17","price":11.86,"volume":1996}
{"time":"2009-05-13 14:45:17","price":11.86,"volume":4}
{"time":"2009-05-13 14:45:17","price":11.865,"volume":1000}
{"time":"2009-05-13 14:45:17","price":11.865,"volume":600}
{"time":"2009-05-13 14:45:17","price":11.865,"volume":1200}
{"time":"2009-05-13 14:45:17","price":11.865,"volume":2800}
{"time":"2009-05-13 14:45:17","price":11.865,"volume":2600}
{"time":"2009-05-13 14:45:17","price":11.865,"volume":4054}
{"time":"2009-05-13 14:45:17","price":11.87,"volume":110}
{"time":"2009-05-13 14:45:17","price":11.87,"volume":60}
{"time":"2009-05-13 14:45:17","price":11.87,"volume":3000}
{"time":"2009-05-13 14:45:17","price":11.87,"volume":600}
{"time":"2009-05-13 14:45:17","price":11.87,"volume":400}
{"time":"2009-05-13 14:45:17","price":11.87,"volume":1500}
{"time":"2009-05-13 14:45:17","price":11.87,"volume":4464}
{"time":"2009-05-13 14:45:17","price":11.87,"volume":1318}
{"time":"2009-05-13 14:45:17","price":11.865,"volume":596}
{"time":"2009-05-13 14:45:17","price":11.865,"volume":260}
{"time":"2009-05-13 14:45:17","price":11.87,"volume":2808}
{"time":"2009-05-13 14:45:18","price":11.87,"volume":6398}
{"time":"2009-05-13 14:45:18","price":11.87,"volume":2956}
{"time":"2009-05-13 14:45:18","price":11.87,"volume":3374}
{"time":"2009-05-13 14:45:18","price":11.87,"volume":16850}
{"time":"2009-05-13 14:45:18","price":11.87,"volume":3150}
{"time":"2009-05-13 14:45:18","price":11.87,"volume":2606}
{"time":"2009-05-13 14:45:18","price":11.87,"volume":1688}
{"time":"2009-05-13 14:45:18","price":11.87,"volume":2914}
{"time":"2009-05-13 14:45:19","price":11.875,"volume":19680}
{"time":"2009-05-13 14:45:19","price":11.875,"volume":320}
{"time":"2009-05-13 14:45:19","price":11.875,"volume":12816}
{"time":"2009-05-13 14:45:20","price":11.875,"volume":3464}
{"time":"2009-05-13 14:45:20","price":11.875,"volume":2440}
{"time":"2009-05-13 14:45:22","price":11.875,"volume":1280}
{"time":"2009-05-13 14:45:22","price":11.875,"volume":130}
{"time":"2009-05-13 14:45:22","price":11.875,"volume":1000}
{"time":"2009-05-13 14:45:22","price":11.875,"volume":3000}
{"time":"2009-05-13 14:45:22","price":11.875,"volume":2000}
{"time":"2009-05-13 14:45:27","price":11.875,"volume":10000}
{"time":"2009-05-13 14:45:28","price":11.87,"volume":1600}
{"time":"2009-05-13 14:45:29","price":11.875,"volume":2440}
{"time":"2009-05-13 14:45:33","price":11.875,"volume":370}
{"time":"2009-05-13 14:45:33","price":11.875,"volume":7560}
{"time":"2009-05-13 14:45:33","price":11.875,"volume":798}
{"time":"2009-05-13 14:46:01","price":11.875,"volume":10000}
{"time":"2009-05-13 14:46:01","price":11.875,"volume":4000}
{"time":"2009-05-13 14:46:01","price":11.875,"volume":2000}
{"time":"2009-05-13 14:46:01","price":11.875,"volume":2400}
{"time":"2009-05-13 14:46:01","price":11.875,"volume":4000}
{"time":"2009-05-13 14:46:01","price":11.875,"volume":600}
{"time":"2009-05-13 14:46:03","price":11.87,"volume":2520}
{"time":"2009-05-13 14:46:03","price":11.87,"volume":1290}
{"time":"2009-05-13 14:46:03","price":11.87,"volume":1000}
{"time":"2009-05-13 14:46:03","price":11.87,"volume":1000}
{"time":"2009-05-13 14:46:03","price":11.87,"volume":1542}
{"time":"2009-05-13 14:46:03","price":11.87,"volume":2730}
{"time":"2009-05-13 14:46:03","price":11.87,"volume":4104}
{"time":"2009-05-13 14:46:03","price":11.87,"volume":5514}
{"time":"2009-05-13 14:46:16","price":11.875,"volume":2756}
{"time":"2009-05-13 14:46:16","price":11.875,"volume":2000}
{"time":"2009-05-13 14:46:16","price":11.875,"volume":1800}
{"time":"2009-05-13 14:46:16","price":11.87,"volume":2000}
{"time":"2009-05-13 14:46:16","price":11.87,"volume":4168}
{"time":"2009-05-13 14:46:16","price":11.87,"volume":2032}
{"time":"2009-05-13 14:46:16","price":11.875,"volume":2000}
{"time":"2009-05-13 14:46:16","price":11.88,"volume":2976}
{"time":"2009-05-13 14:46:17","price":11.875,"volume":2400}
{"time":"2009-05-13 14:46:18","price":11.875,"volume":1200}
{"time":"2009-05-13 14:46:18","price":11.87,"volume":3808}
{"time":"2009-05-13 14:46:27","price":11.875,"volume":3000}
{"time":"2009-05-13 14:46:27","price":11.875,"volume":2962}
{"time":"2009-05-13 14:46:27","price":11.875,"volume":2944}
{"time":"2009-05-13 14:46:27","price":11.875,"volume":1094}
{"time":"2009-05-13 14:46:31","price":11.88,"volume":12000}
{"time":"2009-05-13 14:46:58","price":11.87,"volume":1578}
{"time":"2009-05-13 14:46:58","price":11.87,"volume":13586}
{"time":"2009-05-13 14:46:58","price":11.87,"volume":2000}
{"time":"2009-05-13 14:46:58","price":11.87,"volume":5684}
{"time":"2009-05-13 14:46:58","price":11.87,"volume":1000}
{"time":"2009-05-13 14:46:58","price":11.87,"volume":4316}
{"time":"2009-05-13 14:46:58","price":11.87,"volume":2796}
{"time":"2009-05-13 14:47:28","price":11.865,"volume":6000}
{"time":"2009-05-13 14:47:28","price":11.865,"volume":2000}
{"time":"2009-05-13 14:47:28","price":11.865,"volume":2634}
{"time":"2009-05-13 14:47:28","price":11.865,"volume":1000}
{"time":"2009-05-13 14:47:28","price":11.865,"volume":6790}
{"time":"2009-05-13 14:47:28","price":11.865,"volume":7000}
{"time":"2009-05-13 14:47:30","price":11.865,"volume":2000}
{"time":"2009-05-13 14:47:30","price":11.865,"volume":2000}
{"time":"2009-05-13 14:47:30","price":11.865,"volume":8000}
{"time":"2009-05-13 14:47:33","price":11.865,"volume":5650}
{"time":"2009-05-13 14:47:33","price":11.865,"volume":1908}
{"time":"2009-05-13 14:47:33","price":11.865,"volume":534}
{"time":"2009-05-13 14:47:33","price":11.865,"volume":3254}
{"time":"2009-05-13 14:47:36","price":11.865,"volume":10000}
{"time":"2009-05-13 14:47:36","price":11.865,"volume":2000}
{"time":"2009-05-13 14:47:47","price":11.865,"volume":1000}
{"time":"2009-05-13 14:48:09","price":11.865,"volume":2668}
{"time":"2009-05-13 14:48:09","price":11.865,"volume":4394}
{"time":"2009-05-13 14:48:09","price":11.865,"volume":2938}
{"time":"2009-05-13 14:48:48","price":11.865,"volume":800}
{"time":"2009-05-13 14:48:58","price":11.865,"volume":2800}
{"time":"2009-05-13 14:49:17","price":11.865,"volume":2722}
{"time":"2009-05-13 14:49:17","price":11.865,"volume":3000}
{"time":"2009-05-13 14:49:34","price":11.87,"volume":600}
{"time":"2009-05-13 14:49:43","price":11.865,"volume":10000}
{"time":"2009-05-13 14:50:09","price":11.865,"volume":2820}
{"time":"2009-05-13 14:50:09","price":11.865,"volume":5526}
{"time":"2009-05-13 14:50:09","price":11.865,"volume":840}
{"time":"2009-05-13 14:50:09","price":11.865,"volume":15438}
{"time":"2009-05-13 14:50:10","price":11.87,"volume":43630}
{"time":"2009-05-13 14:50:10","price":11.87,"volume":6770}
{"time":"2009-05-13 14:50:11","price":11.87,"volume":3526}
{"time":"2009-05-13 14:50:11","price":11.87,"volume":5536}
{"time":"2009-05-13 14:50:11","price":11.87,"volume":8978}
{"time":"2009-05-13 14:50:11","price":11.87,"volume":2022}
{"time":"2009-05-13 14:50:11","price":11.87,"volume":1978}
{"time":"2009-05-13 14:50:11","price":11.87,"volume":1602}
{"time":"2009-05-13 14:50:12","price":11.87,"volume":2398}
{"time":"2009-05-13 14:51:24","price":11.87,"volume":1980}
{"time":"2009-05-13 14:51:26","price":11.87,"volume":2800}
{"time":"2009-05-13 14:51:32","price":11.875,"volume":400}
{"time":"2009-05-13 14:51:46","price":11.87,"volume":50000}
{"time":"2009-05-13 14:51:46","price":11.87,"volume":3000}
{"time":"2009-05-13 14:51:46","price":11.87,"volume":2758}
{"time":"2009-05-13 14:51:46","price":11.865,"volume":2000}
{"time":"2009-05-13 14:51:46","price":11.865,"volume":4000}
{"time":"2009-05-13 14:51:46","price":11.865,"volume":1000}
{"time":"2009-05-13 14:51:46","price":11.865,"volume":3472}
{"time":"2009-05-13 14:51:46","price":11.865,"volume":10000}
{"time":"2009-05-13 14:51:46","price":11.86,"volume":10022}
{"time":"2009-05-13 14:51:46","price":11.86,"volume":100}
{"time":"2009-05-13 14:51:46","price":11.86,"volume":2000}
{"time":"2009-05-13 14:51:46","price":11.86,"volume":10000}
{"time":"2009-05-13 14:51:46","price":11.86,"volume":1000}
{"time":"2009-05-13 14:51:46","price":11.86,"volume":2000}
{"time":"2009-05-13 14:51:46","price":11.86,"volume":2000}
{"time":"2009-05-13 14:51:46","price":11.86,"volume":2600}
{"time":"2009-05-13 14:51:46","price":11.86,"volume":2000}
{"time":"2009-05-13 14:51:46","price":11.86,"volume":14000}
{"time":"2009-05-13 14:51:46","price":11.86,"volume":10000}
{"time":"2009-05-13 14:51:46","price":11.86,"volume":4000}
{"time":"2009-05-13 14:51:46","price":11.86,"volume":4000}
{"time":"2009-05-13 14:51:46","price":11.86,"volume":4000}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":10974}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":7254}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":1000}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":1000}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":1000}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":2064}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":2000}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":10000}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":6000}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":5000}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":4000}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":4000}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":10000}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":10000}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":3800}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":3400}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":1800}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":1800}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":1866}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":2000}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":200}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":5000}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":582}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":1800}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":2000}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":200}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":1800}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":6000}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":1000}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":3000}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":2000}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":200}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":1800}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":400}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":4500}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":708}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":1492}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":508}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":1492}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:46","price":11.855,"volume":1498}
{"time":"2009-05-13 14:51:47","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:47","price":11.855,"volume":200}
{"time":"2009-05-13 14:51:47","price":11.855,"volume":2790}
{"time":"2009-05-13 14:51:47","price":11.855,"volume":200}
{"time":"2009-05-13 14:51:47","price":11.855,"volume":200}
{"time":"2009-05-13 14:51:47","price":11.855,"volume":1800}
{"time":"2009-05-13 14:51:47","price":11.855,"volume":200}
{"time":"2009-05-13 14:51:47","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:47","price":11.855,"volume":600}
{"time":"2009-05-13 14:51:54","price":11.855,"volume":1600}
{"time":"2009-05-13 14:51:54","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:54","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:54","price":11.855,"volume":1492}
{"time":"2009-05-13 14:51:54","price":11.855,"volume":708}
{"time":"2009-05-13 14:51:54","price":11.855,"volume":1492}
{"time":"2009-05-13 14:51:54","price":11.855,"volume":508}
{"time":"2009-05-13 14:51:54","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:54","price":11.855,"volume":824}
{"time":"2009-05-13 14:51:54","price":11.855,"volume":3024}
{"time":"2009-05-13 14:51:54","price":11.855,"volume":3024}
{"time":"2009-05-13 14:51:54","price":11.855,"volume":2756}
{"time":"2009-05-13 14:51:54","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:54","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:54","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:54","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:55","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:55","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:55","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:55","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:55","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:56","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:56","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:56","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:56","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:56","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:57","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:57","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:57","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:57","price":11.855,"volume":824}
{"time":"2009-05-13 14:51:57","price":11.855,"volume":682}
{"time":"2009-05-13 14:51:57","price":11.855,"volume":2200}
{"time":"2009-05-13 14:51:57","price":11.855,"volume":318}
{"time":"2009-05-13 14:51:57","price":11.855,"volume":1386}
{"time":"2009-05-13 14:51:59","price":11.855,"volume":100}
{"time":"2009-05-13 14:51:59","price":11.855,"volume":176}
{"time":"2009-05-13 14:52:00","price":11.855,"volume":538}
{"time":"2009-05-13 14:52:00","price":11.855,"volume":18432}
{"time":"2009-05-13 14:52:00","price":11.855,"volume":2200}
{"time":"2009-05-13 14:52:00","price":11.855,"volume":118}
{"time":"2009-05-13 14:52:01","price":11.855,"volume":2200}
{"time":"2009-05-13 14:52:01","price":11.855,"volume":2200}
{"time":"2009-05-13 14:52:01","price":11.855,"volume":2200}
{"time":"2009-05-13 14:52:01","price":11.855,"volume":2200}
{"time":"2009-05-13 14:52:01","price":11.855,"volume":2200}
{"time":"2009-05-13 14:52:02","price":11.855,"volume":2200}
{"time":"2009-05-13 14:52:02","price":11.855,"volume":2200}
{"time":"2009-05-13 14:52:02","price":11.855,"volume":2200}
{"time":"2009-05-13 14:52:02","price":11.855,"volume":2200}
{"time":"2009-05-13 14:52:02","price":11.855,"volume":2200}
{"time":"2009-05-13 14:52:03","price":11.855,"volume":2200}
{"time":"2009-05-13 14:52:03","price":11.855,"volume":2200}
{"time":"2009-05-13 14:52:03","price":11.855,"volume":2200}
{"time":"2009-05-13 14:52:03","price":11.855,"volume":2200}
{"time":"2009-05-13 14:52:03","price":11.855,"volume":2200}
{"time":"2009-05-13 14:52:08","price":11.855,"volume":2038}
{"time":"2009-05-13 14:52:38","price":11.855,"volume":162}
{"time":"2009-05-13 14:52:38","price":11.855,"volume":14000}
{"time":"2009-05-13 14:52:44","price":11.855,"volume":1000}
{"time":"2009-05-13 14:52:46","price":11.855,"volume":1200}
{"time":"2009-05-13 14:52:46","price":11.855,"volume":81140}
{"time":"2009-05-13 14:53:10","price":11.86,"volume":200}
{"time":"2009-05-13 14:53:11","price":11.86,"volume":3176}
{"time":"2009-05-13 14:53:11","price":11.86,"volume":624}
{"time":"2009-05-13 14:53:11","price":11.86,"volume":3376}
{"time":"2009-05-13 14:53:11","price":11.86,"volume":3778}
{"time":"2009-05-13 14:53:11","price":11.86,"volume":5294}
{"time":"2009-05-13 14:53:11","price":11.86,"volume":3000}
{"time":"2009-05-13 14:53:11","price":11.86,"volume":376}
{"time":"2009-05-13 14:53:29","price":11.865,"volume":200}
{"time":"2009-05-13 14:53:29","price":11.865,"volume":1200}
{"time":"2009-05-13 14:54:11","price":11.86,"volume":6842}
{"time":"2009-05-13 14:54:11","price":11.86,"volume":4546}
{"time":"2009-05-13 14:54:11","price":11.86,"volume":1828}
{"time":"2009-05-13 14:54:11","price":11.86,"volume":3156}
{"time":"2009-05-13 14:54:34","price":11.86,"volume":30000}
{"time":"2009-05-13 14:54:34","price":11.86,"volume":4540}
{"time":"2009-05-13 14:54:34","price":11.86,"volume":2000}
{"time":"2009-05-13 14:54:34","price":11.86,"volume":2000}
{"time":"2009-05-13 14:54:34","price":11.86,"volume":8000}
{"time":"2009-05-13 14:54:48","price":11.86,"volume":20000}
{"time":"2009-05-13 14:55:07","price":11.865,"volume":1238}
{"time":"2009-05-13 14:55:07","price":11.86,"volume":10548}
{"time":"2009-05-13 14:55:07","price":11.86,"volume":16228}
{"time":"2009-05-13 14:55:07","price":11.86,"volume":3224}
{"time":"2009-05-13 14:55:07","price":11.86,"volume":300}
{"time":"2009-05-13 14:55:07","price":11.86,"volume":4242}
{"time":"2009-05-13 14:55:25","price":11.865,"volume":762}
{"time":"2009-05-13 14:55:25","price":11.865,"volume":72}
{"time":"2009-05-13 14:55:30","price":11.86,"volume":2000}
{"time":"2009-05-13 14:55:36","price":11.86,"volume":1348}
{"time":"2009-05-13 14:55:36","price":11.86,"volume":230}
{"time":"2009-05-13 14:55:36","price":11.86,"volume":3758}
{"time":"2009-05-13 14:55:37","price":11.86,"volume":12}
{"time":"2009-05-13 14:55:37","price":11.86,"volume":922}
{"time":"2009-05-13 14:55:42","price":11.86,"volume":3078}
{"time":"2009-05-13 14:55:42","price":11.86,"volume":19700}
{"time":"2009-05-13 14:55:42","price":11.86,"volume":1760}
{"time":"2009-05-13 14:55:59","price":11.865,"volume":1166}
{"time":"2009-05-13 14:55:59","price":11.865,"volume":1000}
{"time":"2009-05-13 14:55:59","price":11.865,"volume":4000}
{"time":"2009-05-13 14:55:59","price":11.865,"volume":834}
{"time":"2009-05-13 14:55:59","price":11.865,"volume":20000}
{"time":"2009-05-13 14:55:59","price":11.865,"volume":4000}
{"time":"2009-05-13 14:55:59","price":11.865,"volume":3012}
{"time":"2009-05-13 14:55:59","price":11.865,"volume":4000}
{"time":"2009-05-13 14:56:00","price":11.865,"volume":4000}
{"time":"2009-05-13 14:56:00","price":11.865,"volume":4000}
{"time":"2009-05-13 14:56:00","price":11.865,"volume":5204}
{"time":"2009-05-13 14:56:00","price":11.865,"volume":11074}
{"time":"2009-05-13 14:56:00","price":11.865,"volume":4000}
{"time":"2009-05-13 14:56:01","price":11.865,"volume":5722}
{"time":"2009-05-13 14:56:19","price":11.87,"volume":3000}
{"time":"2009-05-13 14:56:19","price":11.87,"volume":650}
{"time":"2009-05-13 14:56:19","price":11.865,"volume":1222}
{"time":"2009-05-13 14:56:21","price":11.87,"volume":1750}
{"time":"2009-05-13 14:56:21","price":11.87,"volume":2000}
{"time":"2009-05-13 14:56:21","price":11.87,"volume":10000}
{"time":"2009-05-13 14:56:22","price":11.87,"volume":500}
{"time":"2009-05-13 14:56:43","price":11.87,"volume":10000}
{"time":"2009-05-13 14:56:49","price":11.87,"volume":200}
{"time":"2009-05-13 14:56:55","price":11.87,"volume":2400}
{"time":"2009-05-13 14:57:12","price":11.87,"volume":1548}
{"time":"2009-05-13 14:57:22","price":11.87,"volume":1800}
{"time":"2009-05-13 14:57:22","price":11.87,"volume":2000}
{"time":"2009-05-13 14:57:28","price":11.865,"volume":6000}
{"time":"2009-05-13 14:57:28","price":11.865,"volume":2934}
{"time":"2009-05-13 14:57:28","price":11.865,"volume":1066}
{"time":"2009-05-13 14:58:02","price":11.87,"volume":2000}
{"time":"2009-05-13 14:58:18","price":11.87,"volume":2000}
{"time":"2009-05-13 14:58:18","price":11.87,"volume":1090}
{"time":"2009-05-13 14:58:30","price":11.865,"volume":19108}
{"time":"2009-05-13 14:58:30","price":11.865,"volume":892}
{"time":"2009-05-13 14:58:40","price":11.87,"volume":500}
{"time":"2009-05-13 14:58:58","price":11.865,"volume":2600}
{"time":"2009-05-13 14:58:58","price":11.865,"volume":548}
{"time":"2009-05-13 14:59:24","price":11.865,"volume":344}
{"time":"2009-05-13 14:59:29","price":11.87,"volume":2200}
{"time":"2009-05-13 14:59:29","price":11.87,"volume":600}
{"time":"2009-05-13 14:59:29","price":11.87,"volume":600}
{"time":"2009-05-13 14:59:29","price":11.87,"volume":600}
{"time":"2009-05-13 14:59:49","price":11.87,"volume":1360}
{"time":"2009-05-13 15:00:11","price":11.87,"volume":18748}
{"time":"2009-05-13 15:00:11","price":11.87,"volume":1116}
{"time":"2009-05-13 15:00:11","price":11.87,"volume":4722}
{"time":"2009-05-13 15:00:11","price":11.87,"volume":2200}
{"time":"2009-05-13 15:00:11","price":11.87,"volume":320}
{"time":"2009-05-13 15:00:13","price":11.87,"volume":2200}
{"time":"2009-05-13 15:00:14","price":11.87,"volume":2200}
{"time":"2009-05-13 15:01:06","price":11.875,"volume":1400}
{"time":"2009-05-13 15:02:23","price":11.87,"volume":2932}
{"time":"2009-05-13 15:02:23","price":11.87,"volume":2068}
{"time":"2009-05-13 15:03:28","price":11.87,"volume":2908}
{"time":"2009-05-13 15:03:28","price":11.87,"volume":954}
{"time":"2009-05-13 15:03:34","price":11.87,"volume":812}
{"time":"2009-05-13 15:03:34","price":11.87,"volume":2954}
{"time":"2009-05-13 15:03:34","price":11.87,"volume":1242}
{"time":"2009-05-13 15:03:34","price":11.87,"volume":13168}
{"time":"2009-05-13 15:03:34","price":11.87,"volume":6282}
{"time":"2009-05-13 15:03:34","price":11.87,"volume":5170}
{"time":"2009-05-13 15:03:34","price":11.87,"volume":2888}
{"time":"2009-05-13 15:03:35","price":11.87,"volume":710}
{"time":"2009-05-13 15:04:03","price":11.87,"volume":400}
{"time":"2009-05-13 15:04:38","price":11.865,"volume":1378}
{"time":"2009-05-13 15:04:38","price":11.86,"volume":2400}
{"time":"2009-05-13 15:04:38","price":11.86,"volume":2222}
{"time":"2009-05-13 15:04:41","price":11.865,"volume":2562}
{"time":"2009-05-13 15:04:41","price":11.865,"volume":1438}
{"time":"2009-05-13 15:04:46","price":11.865,"volume":126}
{"time":"2009-05-13 15:04:48","price":11.86,"volume":4}
{"time":"2009-05-13 15:04:48","price":11.86,"volume":396}
{"time":"2009-05-13 15:04:57","price":11.87,"volume":200}
{"time":"2009-05-13 15:04:58","price":11.865,"volume":1800}
{"time":"2009-05-13 15:05:16","price":11.865,"volume":1826}
{"time":"2009-05-13 15:05:16","price":11.86,"volume":3604}
{"time":"2009-05-13 15:05:16","price":11.86,"volume":1600}
{"time":"2009-05-13 15:05:16","price":11.86,"volume":2056}
{"time":"2009-05-13 15:05:16","price":11.86,"volume":2000}
{"time":"2009-05-13 15:05:16","price":11.86,"volume":3342}
{"time":"2009-05-13 15:05:16","price":11.86,"volume":5272}
{"time":"2009-05-13 15:05:17","price":11.865,"volume":1554}
{"time":"2009-05-13 15:05:18","price":11.86,"volume":2000}
{"time":"2009-05-13 15:05:18","price":11.86,"volume":26446}
{"time":"2009-05-13 15:05:18","price":11.86,"volume":4000}
{"time":"2009-05-13 15:05:36","price":11.86,"volume":472}
{"time":"2009-05-13 15:05:36","price":11.86,"volume":2000}
{"time":"2009-05-13 15:05:36","price":11.86,"volume":2374}
{"time":"2009-05-13 15:05:36","price":11.86,"volume":4000}
{"time":"2009-05-13 15:05:36","price":11.86,"volume":1000}
{"time":"2009-05-13 15:05:36","price":11.86,"volume":4728}
{"time":"2009-05-13 15:05:36","price":11.86,"volume":5426}
{"time":"2009-05-13 15:05:58","price":11.865,"volume":2000}
{"time":"2009-05-13 15:05:58","price":11.865,"volume":7200}
{"time":"2009-05-13 15:05:58","price":11.865,"volume":24000}
{"time":"2009-05-13 15:05:58","price":11.865,"volume":1000}
{"time":"2009-05-13 15:05:59","price":11.87,"volume":4000}
{"time":"2009-05-13 15:05:59","price":11.87,"volume":1774}
{"time":"2009-05-13 15:05:59","price":11.87,"volume":1600}
{"time":"2009-05-13 15:05:59","price":11.87,"volume":428}
{"time":"2009-05-13 15:06:02","price":11.87,"volume":1972}
{"time":"2009-05-13 15:06:02","price":11.87,"volume":6372}
{"time":"2009-05-13 15:06:02","price":11.87,"volume":2980}
{"time":"2009-05-13 15:06:02","price":11.87,"volume":648}
{"time":"2009-05-13 15:06:02","price":11.87,"volume":4408}
{"time":"2009-05-13 15:06:02","price":11.87,"volume":2480}
{"time":"2009-05-13 15:06:02","price":11.87,"volume":1520}
{"time":"2009-05-13 15:06:02","price":11.87,"volume":1282}
{"time":"2009-05-13 15:06:04","price":11.87,"volume":2000}
{"time":"2009-05-13 15:06:04","price":11.87,"volume":6000}
{"time":"2009-05-13 15:06:04","price":11.87,"volume":202}
{"time":"2009-05-13 15:06:04","price":11.865,"volume":1798}
{"time":"2009-05-13 15:06:40","price":11.87,"volume":1578}
{"time":"2009-05-13 15:07:14","price":11.865,"volume":4730}
{"time":"2009-05-13 15:07:19","price":11.865,"volume":2000}
{"time":"2009-05-13 15:07:22","price":11.865,"volume":2752}
{"time":"2009-05-13 15:07:26","price":11.865,"volume":20000}
{"time":"2009-05-13 15:07:38","price":11.86,"volume":2000}
{"time":"2009-05-13 15:07:56","price":11.865,"volume":2000}
{"time":"2009-05-13 15:08:00","price":11.865,"volume":122}
{"time":"2009-05-13 15:08:51","price":11.865,"volume":20344}
{"time":"2009-05-13 15:08:51","price":11.865,"volume":2000}
{"time":"2009-05-13 15:09:26","price":11.87,"volume":4000}
{"time":"2009-05-13 15:09:26","price":11.87,"volume":802}
{"time":"2009-05-13 15:09:43","price":11.87,"volume":2000}
{"time":"2009-05-13 15:10:44","price":11.865,"volume":4604}
{"time":"2009-05-13 15:10:44","price":11.865,"volume":2686}
{"time":"2009-05-13 15:10:44","price":11.865,"volume":1402}
{"time":"2009-05-13 15:10:44","price":11.865,"volume":5400}
{"time":"2009-05-13 15:10:44","price":11.865,"volume":1282}
{"time":"2009-05-13 15:10:44","price":11.865,"volume":1402}
{"time":"2009-05-13 15:10:44","price":11.865,"volume":4000}
{"time":"2009-05-13 15:10:44","price":11.865,"volume":2600}
{"time":"2009-05-13 15:10:44","price":11.865,"volume":4000}
{"time":"2009-05-13 15:10:44","price":11.865,"volume":22624}
{"time":"2009-05-13 15:10:47","price":11.865,"volume":3000}
{"time":"2009-05-13 15:10:47","price":11.865,"volume":22624}
{"time":"2009-05-13 15:10:47","price":11.865,"volume":4000}
{"time":"2009-05-13 15:10:47","price":11.865,"volume":20376}
{"time":"2009-05-13 15:10:50","price":11.865,"volume":2200}
{"time":"2009-05-13 15:10:52","price":11.865,"volume":1000}
{"time":"2009-05-13 15:10:55","price":11.865,"volume":3012}
{"time":"2009-05-13 15:10:55","price":11.865,"volume":2000}
{"time":"2009-05-13 15:10:55","price":11.865,"volume":4634}
{"time":"2009-05-13 15:10:57","price":11.865,"volume":40354}
{"time":"2009-05-13 15:11:39","price":11.86,"volume":1000}
{"time":"2009-05-13 15:11:39","price":11.86,"volume":200}
{"time":"2009-05-13 15:11:41","price":11.865,"volume":302}
{"time":"2009-05-13 15:12:09","price":11.865,"volume":1000}
{"time":"2009-05-13 15:12:09","price":11.865,"volume":1000}
{"time":"2009-05-13 15:12:33","price":11.865,"volume":2430}
{"time":"2009-05-13 15:12:33","price":11.865,"volume":2164}
{"time":"2009-05-13 15:12:33","price":11.865,"volume":1806}
{"time":"2009-05-13 15:12:46","price":11.865,"volume":1552}
{"time":"2009-05-13 15:13:02","price":11.87,"volume":96798}
{"time":"2009-05-13 15:13:02","price":11.87,"volume":600}
{"time":"2009-05-13 15:13:02","price":11.87,"volume":1800}
{"time":"2009-05-13 15:13:02","price":11.87,"volume":2600}
{"time":"2009-05-13 15:13:02","price":11.87,"volume":1600}
{"time":"2009-05-13 15:13:02","price":11.87,"volume":2828}
{"time":"2009-05-13 15:13:02","price":11.87,"volume":4000}
{"time":"2009-05-13 15:13:47","price":11.875,"volume":600}
{"time":"2009-05-13 15:13:47","price":11.875,"volume":7000}
{"time":"2009-05-13 15:13:47","price":11.875,"volume":30230}
{"time":"2009-05-13 15:13:47","price":11.875,"volume":4000}
{"time":"2009-05-13 15:13:47","price":11.875,"volume":600}
{"time":"2009-05-13 15:13:47","price":11.875,"volume":23198}
{"time":"2009-05-13 15:13:47","price":11.875,"volume":2000}
{"time":"2009-05-13 15:13:47","price":11.875,"volume":10000}
{"time":"2009-05-13 15:13:47","price":11.875,"volume":1000}
{"time":"2009-05-13 15:13:47","price":11.875,"volume":8476}
{"time":"2009-05-13 15:13:47","price":11.875,"volume":4144}
{"time":"2009-05-13 15:13:53","price":11.875,"volume":216}
{"time":"2009-05-13 15:14:08","price":11.87,"volume":1500}
{"time":"2009-05-13 15:14:15","price":11.875,"volume":20000}
{"time":"2009-05-13 15:14:58","price":11.875,"volume":23654}
{"time":"2009-05-13 15:14:58","price":11.875,"volume":15098}
{"time":"2009-05-13 15:14:58","price":11.875,"volume":2522}
{"time":"2009-05-13 15:15:08","price":11.88,"volume":1918}
{"time":"2009-05-13 15:15:11","price":11.88,"volume":2000}
{"time":"2009-05-13 15:15:54","price":11.875,"volume":2000}
{"time":"2009-05-13 15:15:59","price":11.87,"volume":200}
{"time":"2009-05-13 15:16:18","price":11.875,"volume":2800}
{"time":"2009-05-13 15:16:19","price":11.875,"volume":170}
{"time":"2009-05-13 15:16:19","price":11.875,"volume":524}
{"time":"2009-05-13 15:16:19","price":11.875,"volume":658}
{"time":"2009-05-13 15:16:20","price":11.875,"volume":1660}
{"time":"2009-05-13 15:16:25","price":11.875,"volume":88}
{"time":"2009-05-13 15:18:03","price":11.875,"volume":14000}
{"time":"2009-05-13 15:18:04","price":11.875,"volume":4744}
{"time":"2009-05-13 15:18:04","price":11.875,"volume":250}
{"time":"2009-05-13 15:18:37","price":11.88,"volume":70}
{"time":"2009-05-13 15:19:17","price":11.88,"volume":1400}
{"time":"2009-05-13 15:19:17","price":11.88,"volume":3106}
{"time":"2009-05-13 15:19:17","price":11.88,"volume":22600}
{"time":"2009-05-13 15:19:17","price":11.88,"volume":1200}
{"time":"2009-05-13 15:19:17","price":11.88,"volume":20000}
{"time":"2009-05-13 15:19:17","price":11.88,"volume":20000}
{"time":"2009-05-13 15:19:17","price":11.88,"volume":20000}
{"time":"2009-05-13 15:19:17","price":11.88,"volume":5000}
{"time":"2009-05-13 15:19:17","price":11.88,"volume":2000}
{"time":"2009-05-13 15:19:17","price":11.88,"volume":2000}
{"time":"2009-05-13 15:19:17","price":11.88,"volume":3000}
{"time":"2009-05-13 15:19:17","price":11.88,"volume":200}
{"time":"2009-05-13 15:19:17","price":11.88,"volume":1900}
{"time":"2009-05-13 15:19:17","price":11.88,"volume":2000}
{"time":"2009-05-13 15:19:17","price":11.88,"volume":10000}
{"time":"2009-05-13 15:19:17","price":11.88,"volume":4000}
{"time":"2009-05-13 15:19:17","price":11.88,"volume":1594}
{"time":"2009-05-13 15:19:26","price":11.88,"volume":12942}
{"time":"2009-05-13 15:19:26","price":11.88,"volume":1930}
{"time":"2009-05-13 15:19:26","price":11.88,"volume":696}
{"time":"2009-05-13 15:19:26","price":11.88,"volume":800}
{"time":"2009-05-13 15:19:26","price":11.88,"volume":1104}
{"time":"2009-05-13 15:19:26","price":11.88,"volume":4000}
{"time":"2009-05-13 15:19:26","price":11.88,"volume":3532}
{"time":"2009-05-13 15:19:51","price":11.875,"volume":140}
{"time":"2009-05-13 15:19:54","price":11.88,"volume":15760}
{"time":"2009-05-13 15:19:54","price":11.88,"volume":3000}
{"time":"2009-05-13 15:19:54","price":11.88,"volume":1000}
{"time":"2009-05-13 15:19:54","price":11.88,"volume":10000}
{"time":"2009-05-13 15:19:54","price":11.88,"volume":240}
{"time":"2009-05-13 15:20:03","price":11.88,"volume":10900}
{"time":"2009-05-13 15:20:21","price":11.88,"volume":3400}
{"time":"2009-05-13 15:20:29","price":11.885,"volume":2000}
{"time":"2009-05-13 15:20:29","price":11.885,"volume":3000}
{"time":"2009-05-13 15:20:48","price":11.885,"volume":2388}
{"time":"2009-05-13 15:20:53","price":11.885,"volume":24992}
{"time":"2009-05-13 15:20:53","price":11.885,"volume":2072}
{"time":"2009-05-13 15:20:53","price":11.885,"volume":8540}
{"time":"2009-05-13 15:20:53","price":11.885,"volume":2000}
{"time":"2009-05-13 15:20:53","price":11.885,"volume":3000}
{"time":"2009-05-13 15:20:53","price":11.885,"volume":2926}
{"time":"2009-05-13 15:20:53","price":11.885,"volume":662}
{"time":"2009-05-13 15:20:53","price":11.885,"volume":4512}
{"time":"2009-05-13 15:20:53","price":11.885,"volume":1600}
{"time":"2009-05-13 15:20:58","price":11.885,"volume":4550}
{"time":"2009-05-13 15:21:00","price":11.885,"volume":3024}
{"time":"2009-05-13 15:21:00","price":11.885,"volume":2426}
{"time":"2009-05-13 15:21:00","price":11.885,"volume":598}
{"time":"2009-05-13 15:21:13","price":11.885,"volume":6800}
{"time":"2009-05-13 15:21:24","price":11.885,"volume":858}
{"time":"2009-05-13 15:22:41","price":11.88,"volume":10000}
{"time":"2009-05-13 15:22:54","price":11.88,"volume":10000}
{"time":"2009-05-13 15:22:54","price":11.88,"volume":6608}
{"time":"2009-05-13 15:22:54","price":11.88,"volume":210}
{"time":"2009-05-13 15:22:54","price":11.88,"volume":3182}
{"time":"2009-05-13 15:22:55","price":11.88,"volume":214}
{"time":"2009-05-13 15:22:55","price":11.88,"volume":7746}
{"time":"2009-05-13 15:22:55","price":11.88,"volume":2794}
{"time":"2009-05-13 15:23:17","price":11.875,"volume":9860}
{"time":"2009-05-13 15:23:17","price":11.875,"volume":4656}
{"time":"2009-05-13 15:23:17","price":11.875,"volume":2000}
{"time":"2009-05-13 15:23:17","price":11.875,"volume":22730}
{"time":"2009-05-13 15:23:18","price":11.88,"volume":2000}
{"time":"2009-05-13 15:23:18","price":11.88,"volume":4704}
{"time":"2009-05-13 15:23:18","price":11.88,"volume":1000}
{"time":"2009-05-13 15:23:18","price":11.88,"volume":7000}
{"time":"2009-05-13 15:23:18","price":11.88,"volume":9134}
{"time":"2009-05-13 15:23:18","price":11.88,"volume":21048}
{"time":"2009-05-13 15:23:19","price":11.885,"volume":2012}
{"time":"2009-05-13 15:23:20","price":11.885,"volume":2368}
{"time":"2009-05-13 15:23:20","price":11.885,"volume":656}
{"time":"2009-05-13 15:23:20","price":11.885,"volume":3024}
{"time":"2009-05-13 15:23:22","price":11.88,"volume":460}
{"time":"2009-05-13 15:24:00","price":11.88,"volume":200}
{"time":"2009-05-13 15:24:12","price":11.885,"volume":2000}
{"time":"2009-05-13 15:24:12","price":11.885,"volume":222}
{"time":"2009-05-13 15:24:13","price":11.885,"volume":1352}
{"time":"2009-05-13 15:24:34","price":11.885,"volume":2746}
{"time":"2009-05-13 15:24:43","price":11.89,"volume":300}
{"time":"2009-05-13 15:24:43","price":11.89,"volume":1700}
{"time":"2009-05-13 15:24:46","price":11.885,"volume":1000}
{"time":"2009-05-13 15:25:13","price":11.885,"volume":20000}
{"time":"2009-05-13 15:25:18","price":11.885,"volume":400}
{"time":"2009-05-13 15:25:18","price":11.885,"volume":400}
{"time":"2009-05-13 15:25:22","price":11.885,"volume":16656}
{"time":"2009-05-13 15:25:22","price":11.885,"volume":3112}
{"time":"2009-05-13 15:25:22","price":11.885,"volume":1648}
{"time":"2009-05-13 15:25:22","price":11.885,"volume":2000}
{"time":"2009-05-13 15:25:22","price":11.885,"volume":1000}
{"time":"2009-05-13 15:25:22","price":11.885,"volume":1812}
{"time":"2009-05-13 15:25:22","price":11.885,"volume":1000}
{"time":"2009-05-13 15:25:29","price":11.88,"volume":2400}
{"time":"2009-05-13 15:25:36","price":11.885,"volume":600}
{"time":"2009-05-13 15:26:06","price":11.885,"volume":5162}
{"time":"2009-05-13 15:26:06","price":11.885,"volume":1800}
{"time":"2009-05-13 15:26:06","price":11.885,"volume":4000}
{"time":"2009-05-13 15:26:06","price":11.885,"volume":1800}
{"time":"2009-05-13 15:26:39","price":11.885,"volume":3448}
{"time":"2009-05-13 15:26:39","price":11.885,"volume":6552}
{"time":"2009-05-13 15:26:39","price":11.885,"volume":302}
{"time":"2009-05-13 15:26:40","price":11.89,"volume":300}
{"time":"2009-05-13 15:26:40","price":11.89,"volume":4682}
{"time":"2009-05-13 15:26:44","price":11.885,"volume":4362}
{"time":"2009-05-13 15:26:44","price":11.885,"volume":5638}
{"time":"2009-05-13 15:26:57","price":11.885,"volume":5448}
{"time":"2009-05-13 15:27:00","price":11.885,"volume":3024}
{"time":"2009-05-13 15:27:00","price":11.885,"volume":3024}
{"time":"2009-05-13 15:27:35","price":11.885,"volume":8504}
{"time":"2009-05-13 15:27:35","price":11.885,"volume":304}
{"time":"2009-05-13 15:27:37","price":11.885,"volume":174}
{"time":"2009-05-13 15:27:37","price":11.885,"volume":3660}
{"time":"2009-05-13 15:27:39","price":11.885,"volume":2200}
{"time":"2009-05-13 15:27:40","price":11.885,"volume":1634}
{"time":"2009-05-13 15:27:49","price":11.88,"volume":4676}
{"time":"2009-05-13 15:27:49","price":11.88,"volume":700}
{"time":"2009-05-13 15:27:49","price":11.88,"volume":768}
{"time":"2009-05-13 15:27:49","price":11.88,"volume":3000}
{"time":"2009-05-13 15:27:49","price":11.88,"volume":1224}
{"time":"2009-05-13 15:27:49","price":11.88,"volume":1652}
{"time":"2009-05-13 15:27:49","price":11.88,"volume":3980}
{"time":"2009-05-13 15:27:51","price":11.885,"volume":200}
{"time":"2009-05-13 15:27:58","price":11.885,"volume":32}
{"time":"2009-05-13 15:28:03","price":11.88,"volume":1000}
{"time":"2009-05-13 15:28:33","price":11.885,"volume":1200}
{"time":"2009-05-13 15:28:40","price":11.88,"volume":3862}
{"time":"2009-05-13 15:28:40","price":11.88,"volume":45020}
{"time":"2009-05-13 15:28:40","price":11.88,"volume":1118}
{"time":"2009-05-13 15:28:47","price":11.88,"volume":1000}
{"time":"2009-05-13 15:28:47","price":11.88,"volume":1446}
{"time":"2009-05-13 15:28:47","price":11.88,"volume":1000}
{"time":"2009-05-13 15:28:47","price":11.88,"volume":2836}
{"time":"2009-05-13 15:29:06","price":11.88,"volume":2000}
{"time":"2009-05-13 15:29:06","price":11.88,"volume":1086}
{"time":"2009-05-13 15:29:06","price":11.885,"volume":880}
{"time":"2009-05-13 15:29:17","price":11.88,"volume":400}
{"time":"2009-05-13 15:29:28","price":11.88,"volume":19600}
{"time":"2009-05-13 15:29:50","price":11.875,"volume":1270}
{"time":"2009-05-13 15:29:50","price":11.875,"volume":10000}
{"time":"2009-05-13 15:29:50","price":11.875,"volume":4708}
{"time":"2009-05-13 15:30:07","price":11.88,"volume":400}
{"time":"2009-05-13 15:30:07","price":11.88,"volume":400}
{"time":"2009-05-13 15:30:07","price":11.88,"volume":6400}
{"time":"2009-05-13 15:30:07","price":11.88,"volume":300}
{"time":"2009-05-13 15:30:09","price":11.885,"volume":3024}
{"time":"2009-05-13 15:30:09","price":11.885,"volume":4042}
{"time":"2009-05-13 15:30:09","price":11.885,"volume":622}
{"time":"2009-05-13 15:30:09","price":11.885,"volume":10000}
{"time":"2009-05-13 15:30:09","price":11.885,"volume":4984}
{"time":"2009-05-13 15:30:09","price":11.885,"volume":658}
{"time":"2009-05-13 15:30:13","price":11.885,"volume":2818}
{"time":"2009-05-13 15:30:13","price":11.885,"volume":4860}
{"time":"2009-05-13 15:30:20","price":11.88,"volume":2000}
{"time":"2009-05-13 15:30:28","price":11.88,"volume":2912}
{"time":"2009-05-13 15:30:28","price":11.88,"volume":2000}
{"time":"2009-05-13 15:30:28","price":11.88,"volume":2332}
{"time":"2009-05-13 15:30:28","price":11.88,"volume":13498}
{"time":"2009-05-13 15:30:28","price":11.88,"volume":4996}
{"time":"2009-05-13 15:30:37","price":11.875,"volume":8332}
{"time":"2009-05-13 15:30:37","price":11.875,"volume":1668}
{"time":"2009-05-13 15:30:37","price":11.875,"volume":1934}
{"time":"2009-05-13 15:30:49","price":11.875,"volume":104}
{"time":"2009-05-13 15:30:49","price":11.88,"volume":1688}
{"time":"2009-05-13 15:30:49","price":11.88,"volume":208}
{"time":"2009-05-13 15:30:49","price":11.88,"volume":104}
{"time":"2009-05-13 15:30:49","price":11.88,"volume":8334}
{"time":"2009-05-13 15:30:50","price":11.88,"volume":2546}
{"time":"2009-05-13 15:31:30","price":11.87,"volume":1800}
{"time":"2009-05-13 15:31:30","price":11.87,"volume":10000}
{"time":"2009-05-13 15:31:30","price":11.87,"volume":2000}
{"time":"2009-05-13 15:31:30","price":11.87,"volume":1000}
{"time":"2009-05-13 15:31:30","price":11.87,"volume":1578}
{"time":"2009-05-13 15:31:30","price":11.87,"volume":2070}
{"time":"2009-05-13 15:31:30","price":11.87,"volume":1552}
{"time":"2009-05-13 15:31:30","price":11.87,"volume":1048}
{"time":"2009-05-13 15:31:31","price":11.87,"volume":2020}
{"time":"2009-05-13 15:31:55","price":11.875,"volume":2222}
{"time":"2009-05-13 15:31:55","price":11.875,"volume":1000}
{"time":"2009-05-13 15:32:04","price":11.865,"volume":2000}
{"time":"2009-05-13 15:32:04","price":11.865,"volume":1578}
{"time":"2009-05-13 15:32:04","price":11.865,"volume":1000}
{"time":"2009-05-13 15:32:04","price":11.86,"volume":1000}
{"time":"2009-05-13 15:32:04","price":11.86,"volume":1000}
{"time":"2009-05-13 15:32:04","price":11.86,"volume":1000}
{"time":"2009-05-13 15:32:04","price":11.86,"volume":2000}
{"time":"2009-05-13 15:32:04","price":11.86,"volume":2000}
{"time":"2009-05-13 15:32:04","price":11.86,"volume":402}
{"time":"2009-05-13 15:32:31","price":11.86,"volume":10000}
{"time":"2009-05-13 15:32:31","price":11.86,"volume":6770}
{"time":"2009-05-13 15:32:34","price":11.86,"volume":3230}
{"time":"2009-05-13 15:32:34","price":11.86,"volume":8534}
{"time":"2009-05-13 15:32:35","price":11.86,"volume":2892}
{"time":"2009-05-13 15:32:35","price":11.86,"volume":4650}
{"time":"2009-05-13 15:32:35","price":11.86,"volume":4000}
{"time":"2009-05-13 15:32:35","price":11.86,"volume":4000}
{"time":"2009-05-13 15:32:36","price":11.86,"volume":2580}
{"time":"2009-05-13 15:32:36","price":11.86,"volume":4142}
{"time":"2009-05-13 15:32:36","price":11.86,"volume":2162}
{"time":"2009-05-13 15:33:22","price":11.855,"volume":5714}
{"time":"2009-05-13 15:33:22","price":11.855,"volume":3770}
{"time":"2009-05-13 15:33:41","price":11.855,"volume":1916}
{"time":"2009-05-13 15:33:41","price":11.855,"volume":5714}
{"time":"2009-05-13 15:33:41","price":11.855,"volume":6790}
{"time":"2009-05-13 15:33:41","price":11.855,"volume":800}
{"time":"2009-05-13 15:33:41","price":11.855,"volume":2000}
{"time":"2009-05-13 15:33:41","price":11.855,"volume":8572}
{"time":"2009-05-13 15:33:41","price":11.855,"volume":4000}
{"time":"2009-05-13 15:33:41","price":11.855,"volume":856}
{"time":"2009-05-13 15:33:50","price":11.855,"volume":2222}
{"time":"2009-05-13 15:33:56","price":11.85,"volume":2000}
{"time":"2009-05-13 15:33:56","price":11.85,"volume":2000}
{"time":"2009-05-13 15:33:56","price":11.85,"volume":1000}
{"time":"2009-05-13 15:33:56","price":11.85,"volume":200}
{"time":"2009-05-13 15:33:56","price":11.85,"volume":10000}
{"time":"2009-05-13 15:33:56","price":11.85,"volume":8824}
{"time":"2009-05-13 15:34:00","price":11.85,"volume":1176}
{"time":"2009-05-13 15:34:00","price":11.85,"volume":3982}
{"time":"2009-05-13 15:34:11","price":11.85,"volume":400}
{"time":"2009-05-13 15:34:13","price":11.85,"volume":442}
{"time":"2009-05-13 15:34:17","price":11.855,"volume":2000}
{"time":"2009-05-13 15:34:21","price":11.86,"volume":13526}
{"time":"2009-05-13 15:34:21","price":11.86,"volume":284}
{"time":"2009-05-13 15:34:21","price":11.86,"volume":8068}
{"time":"2009-05-13 15:34:21","price":11.86,"volume":6946}
{"time":"2009-05-13 15:34:21","price":11.86,"volume":4000}
{"time":"2009-05-13 15:34:21","price":11.86,"volume":324}
{"time":"2009-05-13 15:34:21","price":11.86,"volume":4448}
{"time":"2009-05-13 15:34:21","price":11.86,"volume":7552}
{"time":"2009-05-13 15:34:21","price":11.86,"volume":10000}
{"time":"2009-05-13 15:34:21","price":11.86,"volume":9500}
{"time":"2009-05-13 15:34:21","price":11.86,"volume":324}
{"time":"2009-05-13 15:34:21","price":11.86,"volume":176}
{"time":"2009-05-13 15:34:54","price":11.86,"volume":1824}
{"time":"2009-05-13 15:34:54","price":11.86,"volume":1550}
{"time":"2009-05-13 15:34:54","price":11.86,"volume":8800}
{"time":"2009-05-13 15:34:54","price":11.86,"volume":11670}
{"time":"2009-05-13 15:34:54","price":11.86,"volume":3020}
{"time":"2009-05-13 15:35:21","price":11.855,"volume":1400}
{"time":"2009-05-13 15:35:32","price":11.855,"volume":1342}
{"time":"2009-05-13 15:35:46","price":11.855,"volume":15994}
{"time":"2009-05-13 15:35:46","price":11.855,"volume":3024}
{"time":"2009-05-13 15:35:46","price":11.855,"volume":1342}
{"time":"2009-05-13 15:35:49","price":11.86,"volume":3000}
{"time":"2009-05-13 15:35:51","price":11.86,"volume":6048}
{"time":"2009-05-13 15:36:45","price":11.86,"volume":14088}
{"time":"2009-05-13 15:36:45","price":11.86,"volume":5134}
{"time":"2009-05-13 15:36:45","price":11.86,"volume":1562}
{"time":"2009-05-13 15:36:45","price":11.86,"volume":838}
{"time":"2009-05-13 15:36:45","price":11.865,"volume":3000}
{"time":"2009-05-13 15:36:45","price":11.865,"volume":3200}
{"time":"2009-05-13 15:36:45","price":11.865,"volume":10000}
{"time":"2009-05-13 15:36:45","price":11.865,"volume":3084}
{"time":"2009-05-13 15:36:46","price":11.865,"volume":3686}
{"time":"2009-05-13 15:38:22","price":11.86,"volume":120}
{"time":"2009-05-13 15:38:23","price":11.86,"volume":5294}
{"time":"2009-05-13 15:38:33","price":11.865,"volume":200}
{"time":"2009-05-13 15:38:54","price":11.86,"volume":858}
{"time":"2009-05-13 15:38:56","price":11.86,"volume":1542}
{"time":"2009-05-13 15:39:20","price":11.865,"volume":400}
{"time":"2009-05-13 15:39:23","price":11.86,"volume":3200}
{"time":"2009-05-13 15:39:37","price":11.865,"volume":36302}
{"time":"2009-05-13 15:39:37","price":11.865,"volume":1112}
{"time":"2009-05-13 15:39:37","price":11.865,"volume":6000}
{"time":"2009-05-13 15:39:37","price":11.865,"volume":8350}
{"time":"2009-05-13 15:39:37","price":11.865,"volume":14622}
{"time":"2009-05-13 15:39:37","price":11.865,"volume":4000}
{"time":"2009-05-13 15:39:41","price":11.865,"volume":752}
{"time":"2009-05-13 15:39:41","price":11.865,"volume":1322}
{"time":"2009-05-13 15:39:41","price":11.865,"volume":6048}
{"time":"2009-05-13 15:39:41","price":11.865,"volume":3024}
{"time":"2009-05-13 15:39:43","price":11.865,"volume":6048}
{"time":"2009-05-13 15:39:43","price":11.865,"volume":12806}
{"time":"2009-05-13 15:39:47","price":11.875,"volume":2000}
{"time":"2009-05-13 15:39:47","price":11.875,"volume":1000}
{"time":"2009-05-13 15:39:47","price":11.875,"volume":726}
{"time":"2009-05-13 15:40:59","price":11.875,"volume":3860}
{"time":"2009-05-13 15:41:02","price":11.875,"volume":5414}
{"time":"2009-05-13 15:41:02","price":11.875,"volume":726}
{"time":"2009-05-13 15:41:14","price":11.88,"volume":1382}
{"time":"2009-05-13 15:41:14","price":11.88,"volume":1618}
{"time":"2009-05-13 15:41:15","price":11.88,"volume":382}
{"time":"2009-05-13 15:41:15","price":11.88,"volume":2000}
{"time":"2009-05-13 15:41:15","price":11.88,"volume":1000}
{"time":"2009-05-13 15:41:15","price":11.88,"volume":8000}
{"time":"2009-05-13 15:41:15","price":11.88,"volume":13118}
{"time":"2009-05-13 15:41:15","price":11.88,"volume":10124}
{"time":"2009-05-13 15:41:15","price":11.88,"volume":6556}
{"time":"2009-05-13 15:41:15","price":11.88,"volume":1800}
{"time":"2009-05-13 15:41:43","price":11.885,"volume":2222}
{"time":"2009-05-13 15:41:43","price":11.885,"volume":2970}
{"time":"2009-05-13 15:41:43","price":11.885,"volume":2000}
{"time":"2009-05-13 15:41:43","price":11.885,"volume":2602}
{"time":"2009-05-13 15:41:44","price":11.885,"volume":206}
{"time":"2009-05-13 15:41:57","price":11.88,"volume":206}
{"time":"2009-05-13 15:41:57","price":11.88,"volume":2394}
{"time":"2009-05-13 15:41:57","price":11.88,"volume":240}
{"time":"2009-05-13 15:41:58","price":11.88,"volume":62}
{"time":"2009-05-13 15:42:17","price":11.88,"volume":1578}
{"time":"2009-05-13 15:42:17","price":11.88,"volume":600}
{"time":"2009-05-13 15:42:19","price":11.88,"volume":5422}
{"time":"2009-05-13 15:43:23","price":11.88,"volume":2452}
{"time":"2009-05-13 15:43:23","price":11.88,"volume":1050}
{"time":"2009-05-13 15:43:23","price":11.88,"volume":498}
{"time":"2009-05-13 15:43:40","price":11.88,"volume":7100}
{"time":"2009-05-13 15:44:02","price":11.88,"volume":3000}
{"time":"2009-05-13 15:45:08","price":11.885,"volume":80}
{"time":"2009-05-13 15:45:15","price":11.885,"volume":8000}
{"time":"2009-05-13 15:45:15","price":11.885,"volume":1800}
{"time":"2009-05-13 15:45:15","price":11.885,"volume":3966}
{"time":"2009-05-13 15:45:15","price":11.885,"volume":1448}
{"time":"2009-05-13 15:45:15","price":11.885,"volume":6882}
{"time":"2009-05-13 15:45:16","price":11.885,"volume":1606}
{"time":"2009-05-13 15:45:16","price":11.885,"volume":706}
{"time":"2009-05-13 15:45:16","price":11.885,"volume":806}
{"time":"2009-05-13 15:45:31","price":11.88,"volume":300}
{"time":"2009-05-13 15:45:31","price":11.88,"volume":3900}
{"time":"2009-05-13 15:45:50","price":11.89,"volume":3560}
{"time":"2009-05-13 15:45:50","price":11.885,"volume":3848}
{"time":"2009-05-13 15:45:50","price":11.885,"volume":1454}
{"time":"2009-05-13 15:45:50","price":11.885,"volume":1600}
{"time":"2009-05-13 15:45:50","price":11.885,"volume":462}
{"time":"2009-05-13 15:45:51","price":11.885,"volume":4000}
{"time":"2009-05-13 15:45:53","price":11.885,"volume":2000}
{"time":"2009-05-13 15:46:18","price":11.885,"volume":3554}
{"time":"2009-05-13 15:46:18","price":11.885,"volume":2744}
{"time":"2009-05-13 15:46:18","price":11.885,"volume":1184}
{"time":"2009-05-13 15:46:19","price":11.885,"volume":1414}
{"time":"2009-05-13 15:46:19","price":11.885,"volume":25654}
{"time":"2009-05-13 15:46:19","price":11.885,"volume":7086}
{"time":"2009-05-13 15:46:19","price":11.885,"volume":3000}
{"time":"2009-05-13 15:46:19","price":11.885,"volume":6868}
{"time":"2009-05-13 15:46:40","price":11.88,"volume":20000}
{"time":"2009-05-13 15:46:52","price":11.88,"volume":1000}
{"time":"2009-05-13 15:46:56","price":11.885,"volume":1012}
{"time":"2009-05-13 15:47:16","price":11.885,"volume":200}
{"time":"2009-05-13 15:47:18","price":11.885,"volume":200}
{"time":"2009-05-13 15:47:29","price":11.885,"volume":2000}
{"time":"2009-05-13 15:47:42","price":11.88,"volume":2934}
{"time":"2009-05-13 15:47:42","price":11.88,"volume":2000}
{"time":"2009-05-13 15:47:42","price":11.88,"volume":9568}
{"time":"2009-05-13 15:47:42","price":11.88,"volume":3396}
{"time":"2009-05-13 15:47:42","price":11.88,"volume":3140}
{"time":"2009-05-13 15:47:42","price":11.88,"volume":1288}
{"time":"2009-05-13 15:47:42","price":11.88,"volume":2352}
{"time":"2009-05-13 15:47:42","price":11.88,"volume":3444}
{"time":"2009-05-13 15:47:42","price":11.88,"volume":300}
{"time":"2009-05-13 15:47:44","price":11.88,"volume":3000}
{"time":"2009-05-13 15:47:44","price":11.885,"volume":1000}
{"time":"2009-05-13 15:47:44","price":11.885,"volume":1000}
{"time":"2009-05-13 15:47:44","price":11.885,"volume":200}
{"time":"2009-05-13 15:48:03","price":11.875,"volume":4000}
{"time":"2009-05-13 15:48:20","price":11.885,"volume":2000}
{"time":"2009-05-13 15:48:20","price":11.885,"volume":400}
{"time":"2009-05-13 15:48:22","price":11.885,"volume":2684}
{"time":"2009-05-13 15:48:32","price":11.885,"volume":120}
{"time":"2009-05-13 15:49:11","price":11.875,"volume":2400}
{"time":"2009-05-13 15:49:12","price":11.875,"volume":10124}
{"time":"2009-05-13 15:49:12","price":11.875,"volume":6290}
{"time":"2009-05-13 15:49:12","price":11.875,"volume":10252}
{"time":"2009-05-13 15:49:12","price":11.875,"volume":1888}
{"time":"2009-05-13 15:49:18","price":11.87,"volume":624}
{"time":"2009-05-13 15:49:19","price":11.87,"volume":1058}
{"time":"2009-05-13 15:49:19","price":11.87,"volume":406}
{"time":"2009-05-13 15:49:19","price":11.87,"volume":928}
{"time":"2009-05-13 15:49:24","price":11.87,"volume":2752}
{"time":"2009-05-13 15:49:25","price":11.87,"volume":146}
{"time":"2009-05-13 15:49:29","price":11.865,"volume":10000}
{"time":"2009-05-13 15:49:57","price":11.865,"volume":3000}
{"time":"2009-05-13 15:49:58","price":11.87,"volume":2952}
{"time":"2009-05-13 15:49:58","price":11.875,"volume":2048}
{"time":"2009-05-13 15:50:09","price":11.865,"volume":3400}
{"time":"2009-05-13 15:50:29","price":11.865,"volume":2222}
{"time":"2009-05-13 15:50:29","price":11.865,"volume":3600}
{"time":"2009-05-13 15:50:29","price":11.865,"volume":3350}
{"time":"2009-05-13 15:50:29","price":11.865,"volume":828}
{"time":"2009-05-13 15:50:45","price":11.865,"volume":2628}
{"time":"2009-05-13 15:50:45","price":11.865,"volume":1562}
{"time":"2009-05-13 15:50:51","price":11.87,"volume":2000}
{"time":"2009-05-13 15:50:52","price":11.865,"volume":1490}
{"time":"2009-05-13 15:51:12","price":11.865,"volume":3220}
{"time":"2009-05-13 15:51:12","price":11.865,"volume":700}
{"time":"2009-05-13 15:51:19","price":11.86,"volume":44}
{"time":"2009-05-13 15:51:19","price":11.86,"volume":2000}
{"time":"2009-05-13 15:51:19","price":11.86,"volume":3110}
{"time":"2009-05-13 15:51:19","price":11.86,"volume":4000}
{"time":"2009-05-13 15:51:19","price":11.86,"volume":3088}
{"time":"2009-05-13 15:51:19","price":11.86,"volume":1974}
{"time":"2009-05-13 15:51:21","price":11.865,"volume":2000}
{"time":"2009-05-13 15:51:40","price":11.86,"volume":2000}
{"time":"2009-05-13 15:51:40","price":11.86,"volume":2968}
{"time":"2009-05-13 15:51:40","price":11.86,"volume":1540}
{"time":"2009-05-13 15:51:40","price":11.86,"volume":9492}
{"time":"2009-05-13 15:51:52","price":11.86,"volume":1496}
{"time":"2009-05-13 15:52:19","price":11.86,"volume":1800}
{"time":"2009-05-13 15:52:54","price":11.865,"volume":14954}
{"time":"2009-05-13 15:52:54","price":11.865,"volume":2000}
{"time":"2009-05-13 15:52:54","price":11.865,"volume":6000}
{"time":"2009-05-13 15:52:59","price":11.865,"volume":2000}
{"time":"2009-05-13 15:52:59","price":11.86,"volume":1460}
{"time":"2009-05-13 15:53:24","price":11.87,"volume":5294}
{"time":"2009-05-13 15:53:24","price":11.87,"volume":800}
{"time":"2009-05-13 15:53:24","price":11.87,"volume":3000}
{"time":"2009-05-13 15:53:24","price":11.87,"volume":906}
{"time":"2009-05-13 15:54:02","price":11.865,"volume":100}
{"time":"2009-05-13 15:54:33","price":11.865,"volume":2772}
{"time":"2009-05-13 15:54:33","price":11.865,"volume":1228}
{"time":"2009-05-13 15:55:35","price":11.86,"volume":4200}
{"time":"2009-05-13 15:56:06","price":11.865,"volume":1674}
{"time":"2009-05-13 15:56:06","price":11.865,"volume":3540}
{"time":"2009-05-13 15:56:06","price":11.865,"volume":2490}
{"time":"2009-05-13 15:56:45","price":11.87,"volume":1000}
{"time":"2009-05-13 15:56:45","price":11.87,"volume":2800}
{"time":"2009-05-13 15:56:45","price":11.87,"volume":7154}
{"time":"2009-05-13 15:57:05","price":11.87,"volume":3250}
{"time":"2009-05-13 15:57:05","price":11.87,"volume":1308}
{"time":"2009-05-13 15:57:05","price":11.87,"volume":7032}
{"time":"2009-05-13 15:57:05","price":11.87,"volume":638}
{"time":"2009-05-13 15:57:05","price":11.87,"volume":400}
{"time":"2009-05-13 15:57:05","price":11.87,"volume":2000}
{"time":"2009-05-13 15:57:19","price":11.875,"volume":2000}
{"time":"2009-05-13 15:57:31","price":11.87,"volume":2000}
{"time":"2009-05-13 15:57:31","price":11.87,"volume":4000}
{"time":"2009-05-13 15:57:44","price":11.87,"volume":58}
{"time":"2009-05-13 15:57:44","price":11.87,"volume":142}
{"time":"2009-05-13 15:58:03","price":11.875,"volume":4060}
{"time":"2009-05-13 15:58:05","price":11.875,"volume":848}
{"time":"2009-05-13 15:58:05","price":11.875,"volume":2074}
{"time":"2009-05-13 15:58:27","price":11.865,"volume":200}
{"time":"2009-05-13 15:58:27","price":11.865,"volume":800}
{"time":"2009-05-13 15:58:53","price":11.875,"volume":338}
{"time":"2009-05-13 15:59:02","price":11.875,"volume":1000}
{"time":"2009-05-13 15:59:18","price":11.875,"volume":800}
{"time":"2009-05-13 15:59:18","price":11.875,"volume":2000}
{"time":"2009-05-13 15:59:18","price":11.875,"volume":200}
{"time":"2009-05-13 15:59:50","price":11.875,"volume":6060}
{"time":"2009-05-13 15:59:54","price":11.88,"volume":2000}
{"time":"2009-05-13 15:59:54","price":11.88,"volume":1000}
{"time":"2009-05-13 15:59:54","price":11.88,"volume":3000}
{"time":"2009-05-13 15:59:55","price":11.875,"volume":1400}
{"time":"2009-05-13 15:59:58","price":11.875,"volume":1960}
{"time":"2009-05-13 15:59:58","price":11.875,"volume":40}
{"time":"2009-05-13 15:59:58","price":11.875,"volume":200}
{"time":"2009-05-13 15:59:58","price":11.875,"volume":3800}
{"time":"2009-05-13 15:59:59","price":11.875,"volume":858}
{"time":"2009-05-13 16:00:00","price":11.875,"volume":1142}
{"time":"2009-05-13 16:00:01","price":11.87,"volume":2400}
{"time":"2009-05-13 16:00:07","price":11.875,"volume":40}
{"time":"2009-05-13 16:00:07","price":11.875,"volume":200}
{"time":"2009-05-13 16:00:07","price":11.875,"volume":248}
{"time":"2009-05-13 16:00:07","price":11.875,"volume":6304}
{"time":"2009-05-13 16:00:38","price":11.88,"volume":200}
{"time":"2009-05-13 16:01:29","price":11.88,"volume":5000}
{"time":"2009-05-13 16:01:39","price":11.875,"volume":3000}
{"time":"2009-05-13 16:01:39","price":11.87,"volume":2000}
{"time":"2009-05-13 16:01:39","price":11.87,"volume":1000}
{"time":"2009-05-13 16:01:39","price":11.87,"volume":10000}
{"time":"2009-05-13 16:01:39","price":11.87,"volume":1530}
{"time":"2009-05-13 16:01:39","price":11.87,"volume":2954}
{"time":"2009-05-13 16:01:39","price":11.87,"volume":100000}
{"time":"2009-05-13 16:01:39","price":11.87,"volume":6654}
{"time":"2009-05-13 16:01:39","price":11.875,"volume":5504}
{"time":"2009-05-13 16:01:39","price":11.87,"volume":1306}
{"time":"2009-05-13 16:01:47","price":11.87,"volume":2040}
{"time":"2009-05-13 16:01:47","price":11.87,"volume":1578}
{"time":"2009-05-13 16:01:47","price":11.87,"volume":3000}
{"time":"2009-05-13 16:01:47","price":11.87,"volume":3382}
{"time":"2009-05-13 16:02:08","price":11.865,"volume":54}
{"time":"2009-05-13 16:02:14","price":11.865,"volume":572}
{"time":"2009-05-13 16:02:14","price":11.86,"volume":28}
{"time":"2009-05-13 16:02:19","price":11.86,"volume":1000}
{"time":"2009-05-13 16:02:24","price":11.865,"volume":10000}
{"time":"2009-05-13 16:02:27","price":11.87,"volume":1000}
{"time":"2009-05-13 16:02:27","price":11.87,"volume":2938}
{"time":"2009-05-13 16:02:27","price":11.87,"volume":2000}
{"time":"2009-05-13 16:02:27","price":11.87,"volume":4062}
{"time":"2009-05-13 16:02:30","price":11.875,"volume":1100}
{"time":"2009-05-13 16:02:31","price":11.865,"volume":42}
{"time":"2009-05-13 16:02:42","price":11.865,"volume":400}
{"time":"2009-05-13 16:02:42","price":11.865,"volume":1178}
{"time":"2009-05-13 16:02:43","price":11.86,"volume":400}
{"time":"2009-05-13 16:02:43","price":11.86,"volume":400}
{"time":"2009-05-13 16:03:08","price":11.865,"volume":2000}
{"time":"2009-05-13 16:03:09","price":11.865,"volume":2152}
{"time":"2009-05-13 16:03:09","price":11.865,"volume":786}
{"time":"2009-05-13 16:03:09","price":11.865,"volume":1214}
{"time":"2009-05-13 16:03:10","price":11.87,"volume":3000}
{"time":"2009-05-13 16:03:10","price":11.87,"volume":2000}
{"time":"2009-05-13 16:03:10","price":11.87,"volume":4064}
{"time":"2009-05-13 16:03:10","price":11.87,"volume":936}
{"time":"2009-05-13 16:03:14","price":11.87,"volume":1986}
{"time":"2009-05-13 16:03:14","price":11.87,"volume":314}
{"time":"2009-05-13 16:03:14","price":11.87,"volume":6234}
{"time":"2009-05-13 16:03:16","price":11.87,"volume":1466}
{"time":"2009-05-13 16:03:20","price":11.86,"volume":400}
{"time":"2009-05-13 16:03:20","price":11.87,"volume":2800}
{"time":"2009-05-13 16:03:22","price":11.86,"volume":400}
{"time":"2009-05-13 16:03:53","price":11.865,"volume":2200}
{"time":"2009-05-13 16:03:54","price":11.87,"volume":2000}
{"time":"2009-05-13 16:03:54","price":11.87,"volume":800}
{"time":"2009-05-13 16:04:36","price":11.865,"volume":428}
{"time":"2009-05-13 16:04:37","price":11.865,"volume":2200}
{"time":"2009-05-13 16:04:39","price":11.865,"volume":502}
{"time":"2009-05-13 16:04:39","price":11.86,"volume":98}
{"time":"2009-05-13 16:04:45","price":11.865,"volume":3024}
{"time":"2009-05-13 16:04:45","price":11.865,"volume":976}
{"time":"2009-05-13 16:04:51","price":11.86,"volume":428}
{"time":"2009-05-13 16:05:03","price":11.865,"volume":4000}
{"time":"2009-05-13 16:05:03","price":11.865,"volume":7640}
{"time":"2009-05-13 16:05:03","price":11.865,"volume":4000}
{"time":"2009-05-13 16:05:03","price":11.865,"volume":9016}
{"time":"2009-05-13 16:05:03","price":11.865,"volume":2984}
{"time":"2009-05-13 16:05:07","price":11.86,"volume":400}
{"time":"2009-05-13 16:05:16","price":11.865,"volume":428}
{"time":"2009-05-13 16:05:20","price":11.865,"volume":992}
{"time":"2009-05-13 16:05:20","price":11.86,"volume":8}
{"time":"2009-05-13 16:05:34","price":11.86,"volume":200}
{"time":"2009-05-13 16:05:40","price":11.865,"volume":1394}
{"time":"2009-05-13 16:05:51","price":11.865,"volume":152}
{"time":"2009-05-13 16:05:53","price":11.86,"volume":400}
{"time":"2009-05-13 16:05:54","price":11.86,"volume":400}
{"time":"2009-05-13 16:05:55","price":11.865,"volume":1300}
{"time":"2009-05-13 16:05:55","price":11.865,"volume":2172}
{"time":"2009-05-13 16:06:06","price":11.865,"volume":2000}
{"time":"2009-05-13 16:06:07","price":11.865,"volume":10000}
{"time":"2009-05-13 16:06:07","price":11.865,"volume":19780}
{"time":"2009-05-13 16:06:12","price":11.86,"volume":202}
{"time":"2009-05-13 16:06:20","price":11.86,"volume":800}
{"time":"2009-05-13 16:06:59","price":11.865,"volume":858}
{"time":"2009-05-13 16:06:59","price":11.865,"volume":1142}
{"time":"2009-05-13 16:07:00","price":11.865,"volume":1200}
{"time":"2009-05-13 16:07:06","price":11.86,"volume":1000}
{"time":"2009-05-13 16:07:13","price":11.86,"volume":100}
{"time":"2009-05-13 16:07:34","price":11.86,"volume":800}
{"time":"2009-05-13 16:07:34","price":11.86,"volume":752}
{"time":"2009-05-13 16:07:34","price":11.86,"volume":648}
{"time":"2009-05-13 16:08:30","price":11.86,"volume":2000}
{"time":"2009-05-13 16:08:30","price":11.865,"volume":1374}
{"time":"2009-05-13 16:09:02","price":11.86,"volume":2000}
{"time":"2009-05-13 16:09:02","price":11.86,"volume":1000}
{"time":"2009-05-13 16:09:02","price":11.86,"volume":1176}
{"time":"2009-05-13 16:09:19","price":11.865,"volume":1426}
{"time":"2009-05-13 16:09:19","price":11.865,"volume":2600}
{"time":"2009-05-13 16:09:19","price":11.865,"volume":2600}
{"time":"2009-05-13 16:09:19","price":11.865,"volume":8470}
{"time":"2009-05-13 16:09:19","price":11.865,"volume":1530}
{"time":"2009-05-13 16:09:19","price":11.865,"volume":6000}
{"time":"2009-05-13 16:09:19","price":11.865,"volume":2444}
{"time":"2009-05-13 16:09:19","price":11.865,"volume":964}
{"time":"2009-05-13 16:09:22","price":11.865,"volume":400}
{"time":"2009-05-13 16:09:22","price":11.865,"volume":200}
{"time":"2009-05-13 16:09:57","price":11.87,"volume":136}
{"time":"2009-05-13 16:10:20","price":11.87,"volume":2000}
{"time":"2009-05-13 16:10:20","price":11.87,"volume":4052}
{"time":"2009-05-13 16:10:20","price":11.87,"volume":1948}
{"time":"2009-05-13 16:11:38","price":11.865,"volume":2000}
{"time":"2009-05-13 16:12:06","price":11.87,"volume":2800}
{"time":"2009-05-13 16:12:06","price":11.87,"volume":1200}
{"time":"2009-05-13 16:12:24","price":11.87,"volume":256}
{"time":"2009-05-13 16:12:24","price":11.87,"volume":2884}
{"time":"2009-05-13 16:12:24","price":11.87,"volume":1600}
{"time":"2009-05-13 16:12:24","price":11.87,"volume":5260}
{"time":"2009-05-13 16:12:25","price":11.87,"volume":676}
{"time":"2009-05-13 16:12:36","price":11.87,"volume":9324}
{"time":"2009-05-13 16:12:36","price":11.87,"volume":3136}
{"time":"2009-05-13 16:12:36","price":11.87,"volume":1490}
{"time":"2009-05-13 16:12:37","price":11.87,"volume":538}
{"time":"2009-05-13 16:12:37","price":11.87,"volume":2138}
{"time":"2009-05-13 16:12:42","price":11.875,"volume":1870}
{"time":"2009-05-13 16:12:42","price":11.865,"volume":1800}
{"time":"2009-05-13 16:12:56","price":11.87,"volume":40}
{"time":"2009-05-13 16:12:57","price":11.87,"volume":102}
{"time":"2009-05-13 16:13:12","price":11.87,"volume":102}
{"time":"2009-05-13 16:13:14","price":11.865,"volume":5320}
{"time":"2009-05-13 16:13:14","price":11.865,"volume":1600}
{"time":"2009-05-13 16:13:14","price":11.865,"volume":1280}
{"time":"2009-05-13 16:13:14","price":11.865,"volume":64}
{"time":"2009-05-13 16:13:27","price":11.87,"volume":102}
{"time":"2009-05-13 16:13:30","price":11.865,"volume":4}
{"time":"2009-05-13 16:13:30","price":11.865,"volume":68}
{"time":"2009-05-13 16:13:30","price":11.865,"volume":28}
{"time":"2009-05-13 16:13:39","price":11.865,"volume":40}
{"time":"2009-05-13 16:13:39","price":11.865,"volume":68}
{"time":"2009-05-13 16:13:42","price":11.87,"volume":100}
{"time":"2009-05-13 16:13:54","price":11.87,"volume":100}
{"time":"2009-05-13 16:13:55","price":11.87,"volume":70}
{"time":"2009-05-13 16:13:55","price":11.87,"volume":146}
{"time":"2009-05-13 16:13:55","price":11.87,"volume":132}
{"time":"2009-05-13 16:13:56","price":11.87,"volume":186}
{"time":"2009-05-13 16:14:00","price":11.865,"volume":860}
{"time":"2009-05-13 16:14:00","price":11.865,"volume":1646}
{"time":"2009-05-13 16:14:00","price":11.865,"volume":108}
{"time":"2009-05-13 16:14:00","price":11.865,"volume":574}
{"time":"2009-05-13 16:14:00","price":11.865,"volume":1416}
{"time":"2009-05-13 16:14:01","price":11.865,"volume":384}
{"time":"2009-05-13 16:14:09","price":11.87,"volume":4000}
{"time":"2009-05-13 16:14:11","price":11.87,"volume":88}
{"time":"2009-05-13 16:14:12","price":11.87,"volume":152}
{"time":"2009-05-13 16:14:12","price":11.87,"volume":72}
{"time":"2009-05-13 16:14:12","price":11.87,"volume":152}
{"time":"2009-05-13 16:14:13","price":11.87,"volume":194}
{"time":"2009-05-13 16:14:20","price":11.87,"volume":4000}
{"time":"2009-05-13 16:14:21","price":11.86,"volume":20}
{"time":"2009-05-13 16:14:39","price":11.86,"volume":1000}
{"time":"2009-05-13 16:14:54","price":11.86,"volume":1186}
{"time":"2009-05-13 16:14:55","price":11.86,"volume":6618}
{"time":"2009-05-13 16:14:55","price":11.86,"volume":5900}
{"time":"2009-05-13 16:14:55","price":11.86,"volume":1400}
{"time":"2009-05-13 16:14:55","price":11.86,"volume":1600}
{"time":"2009-05-13 16:14:55","price":11.86,"volume":10000}
{"time":"2009-05-13 16:14:55","price":11.86,"volume":924}
{"time":"2009-05-13 16:14:55","price":11.86,"volume":2372}
{"time":"2009-05-13 16:14:55","price":11.86,"volume":2000}
{"time":"2009-05-13 16:15:03","price":11.865,"volume":2000}
{"time":"2009-05-13 16:15:03","price":11.865,"volume":2424}
{"time":"2009-05-13 16:15:03","price":11.865,"volume":2000}
{"time":"2009-05-13 16:15:03","price":11.865,"volume":4000}
{"time":"2009-05-13 16:15:03","price":11.865,"volume":7056}
{"time":"2009-05-13 16:15:03","price":11.865,"volume":2382}
{"time":"2009-05-13 16:15:05","price":11.87,"volume":2000}
{"time":"2009-05-13 16:15:06","price":11.87,"volume":8262}
{"time":"2009-05-13 16:15:06","price":11.87,"volume":2000}
{"time":"2009-05-13 16:15:06","price":11.87,"volume":1600}
{"time":"2009-05-13 16:15:06","price":11.87,"volume":2424}
{"time":"2009-05-13 16:15:06","price":11.87,"volume":6066}
{"time":"2009-05-13 16:15:36","price":11.87,"volume":1386}
{"time":"2009-05-13 16:15:36","price":11.87,"volume":614}
{"time":"2009-05-13 16:15:42","price":11.865,"volume":2340}
{"time":"2009-05-13 16:15:55","price":11.865,"volume":3196}
{"time":"2009-05-13 16:16:28","price":11.86,"volume":3170}
{"time":"2009-05-13 16:16:28","price":11.86,"volume":830}
{"time":"2009-05-13 16:17:14","price":11.865,"volume":600}
{"time":"2009-05-13 16:17:26","price":11.86,"volume":10000}
{"time":"2009-05-13 16:17:26","price":11.86,"volume":9170}
{"time":"2009-05-13 16:17:26","price":11.86,"volume":830}
{"time":"2009-05-13 16:17:53","price":11.865,"volume":1000}
{"time":"2009-05-13 16:17:58","price":11.855,"volume":1600}
{"time":"2009-05-13 16:18:03","price":11.86,"volume":2000}
{"time":"2009-05-13 16:18:15","price":11.855,"volume":4288}
{"time":"2009-05-13 16:18:16","price":11.855,"volume":2000}
{"time":"2009-05-13 16:18:18","price":11.855,"volume":2112}
{"time":"2009-05-13 16:18:24","price":11.85,"volume":2400}
{"time":"2009-05-13 16:19:25","price":11.85,"volume":800}
{"time":"2009-05-13 16:19:28","price":11.85,"volume":200}
{"time":"2009-05-13 16:19:28","price":11.85,"volume":150}
{"time":"2009-05-13 16:19:28","price":11.85,"volume":850}
{"time":"2009-05-13 16:19:28","price":11.85,"volume":200}
{"time":"2009-05-13 16:19:32","price":11.85,"volume":728}
{"time":"2009-05-13 16:19:32","price":11.85,"volume":1600}
{"time":"2009-05-13 16:19:32","price":11.85,"volume":1600}
{"time":"2009-05-13 16:19:58","price":11.855,"volume":600}
{"time":"2009-05-13 16:19:58","price":11.855,"volume":1400}
{"time":"2009-05-13 16:19:58","price":11.855,"volume":2328}
{"time":"2009-05-13 16:20:00","price":11.855,"volume":3824}
{"time":"2009-05-13 16:20:00","price":11.855,"volume":3450}
{"time":"2009-05-13 16:20:00","price":11.855,"volume":6000}
{"time":"2009-05-13 16:20:00","price":11.855,"volume":348}
{"time":"2009-05-13 16:20:09","price":11.85,"volume":52}
{"time":"2009-05-13 16:20:25","price":11.85,"volume":988}
{"time":"2009-05-13 16:20:31","price":11.85,"volume":1982}
{"time":"2009-05-13 16:20:31","price":11.85,"volume":18}
{"time":"2009-05-13 16:22:15","price":11.855,"volume":200}
{"time":"2009-05-13 16:22:15","price":11.855,"volume":1676}
{"time":"2009-05-13 16:22:15","price":11.855,"volume":124}
{"time":"2009-05-13 16:22:15","price":11.855,"volume":1496}
{"time":"2009-05-13 16:22:17","price":11.855,"volume":304}
{"time":"2009-05-13 16:22:17","price":11.855,"volume":1000}
{"time":"2009-05-13 16:22:17","price":11.855,"volume":1200}
{"time":"2009-05-13 16:22:17","price":11.855,"volume":6464}
{"time":"2009-05-13 16:22:17","price":11.855,"volume":696}
{"time":"2009-05-13 16:22:17","price":11.855,"volume":1304}
{"time":"2009-05-13 16:22:17","price":11.855,"volume":1536}
{"time":"2009-05-13 16:22:17","price":11.855,"volume":858}
{"time":"2009-05-13 16:22:31","price":11.855,"volume":1600}
{"time":"2009-05-13 16:22:31","price":11.86,"volume":2000}
{"time":"2009-05-13 16:22:31","price":11.86,"volume":400}
{"time":"2009-05-13 16:22:35","price":11.855,"volume":1436}
{"time":"2009-05-13 16:22:35","price":11.855,"volume":164}
{"time":"2009-05-13 16:23:13","price":11.855,"volume":2000}
{"time":"2009-05-13 16:23:16","price":11.855,"volume":30000}
{"time":"2009-05-13 16:23:34","price":11.855,"volume":1494}
{"time":"2009-05-13 16:23:34","price":11.855,"volume":1050}
{"time":"2009-05-13 16:23:38","price":11.86,"volume":1200}
{"time":"2009-05-13 16:23:45","price":11.855,"volume":2950}
{"time":"2009-05-13 16:23:45","price":11.855,"volume":4000}
{"time":"2009-05-13 16:23:45","price":11.855,"volume":3212}
{"time":"2009-05-13 16:23:51","price":11.855,"volume":2504}
{"time":"2009-05-13 16:23:52","price":11.855,"volume":120}
{"time":"2009-05-13 16:23:52","price":11.855,"volume":1686}
{"time":"2009-05-13 16:23:53","price":11.855,"volume":2200}
{"time":"2009-05-13 16:24:21","price":11.86,"volume":800}
{"time":"2009-05-13 16:24:48","price":11.855,"volume":1870}
{"time":"2009-05-13 16:26:10","price":11.855,"volume":2200}
{"time":"2009-05-13 16:26:10","price":11.855,"volume":2000}
{"time":"2009-05-13 16:26:10","price":11.855,"volume":1800}
{"time":"2009-05-13 16:26:15","price":11.855,"volume":652}
{"time":"2009-05-13 16:26:23","price":11.85,"volume":5290}
{"time":"2009-05-13 16:26:23","price":11.85,"volume":19982}
{"time":"2009-05-13 16:26:23","price":11.85,"volume":10000}
{"time":"2009-05-13 16:26:23","price":11.85,"volume":10000}
{"time":"2009-05-13 16:26:23","price":11.85,"volume":2000}
{"time":"2009-05-13 16:26:23","price":11.85,"volume":1000}
{"time":"2009-05-13 16:26:23","price":11.85,"volume":3782}
{"time":"2009-05-13 16:26:23","price":11.85,"volume":2918}
{"time":"2009-05-13 16:26:24","price":11.845,"volume":6000}
{"time":"2009-05-13 16:26:24","price":11.845,"volume":2916}
{"time":"2009-05-13 16:26:25","price":11.85,"volume":240}
{"time":"2009-05-13 16:26:25","price":11.845,"volume":1900}
{"time":"2009-05-13 16:26:25","price":11.85,"volume":200}
{"time":"2009-05-13 16:26:26","price":11.845,"volume":6000}
{"time":"2009-05-13 16:26:27","price":11.845,"volume":600}
{"time":"2009-05-13 16:26:28","price":11.845,"volume":200}
{"time":"2009-05-13 16:26:28","price":11.845,"volume":600}
{"time":"2009-05-13 16:26:28","price":11.845,"volume":200}
{"time":"2009-05-13 16:26:39","price":11.845,"volume":2338}
{"time":"2009-05-13 16:26:43","price":11.845,"volume":1600}
{"time":"2009-05-13 16:27:02","price":11.85,"volume":400}
{"time":"2009-05-13 16:27:06","price":11.85,"volume":1948}
{"time":"2009-05-13 16:27:06","price":11.85,"volume":2052}
{"time":"2009-05-13 16:27:07","price":11.845,"volume":1170}
{"time":"2009-05-13 16:27:07","price":11.845,"volume":2968}
{"time":"2009-05-13 16:27:10","price":11.85,"volume":200}
{"time":"2009-05-13 16:27:17","price":11.85,"volume":3748}
{"time":"2009-05-13 16:27:17","price":11.85,"volume":1600}
{"time":"2009-05-13 16:27:17","price":11.85,"volume":4866}
{"time":"2009-05-13 16:27:17","price":11.85,"volume":2800}
{"time":"2009-05-13 16:27:17","price":11.85,"volume":2000}
{"time":"2009-05-13 16:27:17","price":11.85,"volume":5356}
{"time":"2009-05-13 16:27:17","price":11.85,"volume":3630}
{"time":"2009-05-13 16:27:17","price":11.84,"volume":1400}
{"time":"2009-05-13 16:27:17","price":11.84,"volume":600}
{"time":"2009-05-13 16:27:17","price":11.84,"volume":1000}
{"time":"2009-05-13 16:27:17","price":11.84,"volume":1954}
{"time":"2009-05-13 16:27:37","price":11.85,"volume":14}
{"time":"2009-05-13 16:27:45","price":11.84,"volume":2400}
{"time":"2009-05-13 16:28:07","price":11.85,"volume":5762}
{"time":"2009-05-13 16:28:07","price":11.85,"volume":2000}
{"time":"2009-05-13 16:28:07","price":11.85,"volume":1386}
{"time":"2009-05-13 16:28:30","price":11.845,"volume":834}
{"time":"2009-05-13 16:28:44","price":11.85,"volume":2544}
{"time":"2009-05-13 16:28:44","price":11.85,"volume":2800}
{"time":"2009-05-13 16:28:44","price":11.85,"volume":4686}
{"time":"2009-05-13 16:28:44","price":11.85,"volume":2000}
{"time":"2009-05-13 16:28:44","price":11.85,"volume":2776}
{"time":"2009-05-13 16:28:44","price":11.85,"volume":3002}
{"time":"2009-05-13 16:28:46","price":11.85,"volume":3858}
{"time":"2009-05-13 16:28:46","price":11.85,"volume":72}
{"time":"2009-05-13 16:28:53","price":11.855,"volume":1000}
{"time":"2009-05-13 16:29:26","price":11.85,"volume":614}
{"time":"2009-05-13 16:29:26","price":11.85,"volume":5386}
{"time":"2009-05-13 16:29:26","price":11.85,"volume":2800}
{"time":"2009-05-13 16:29:26","price":11.845,"volume":2144}
{"time":"2009-05-13 16:29:26","price":11.845,"volume":2000}
{"time":"2009-05-13 16:29:26","price":11.845,"volume":3810}
{"time":"2009-05-13 16:30:15","price":11.845,"volume":1800}
{"time":"2009-05-13 16:30:15","price":11.845,"volume":390}
{"time":"2009-05-13 16:30:15","price":11.845,"volume":1010}
{"time":"2009-05-13 16:30:15","price":11.845,"volume":1766}
{"time":"2009-05-13 16:30:15","price":11.845,"volume":234}
{"time":"2009-05-13 16:30:15","price":11.845,"volume":600}
{"time":"2009-05-13 16:30:15","price":11.845,"volume":3166}
{"time":"2009-05-13 16:30:15","price":11.845,"volume":834}
{"time":"2009-05-13 16:30:15","price":11.845,"volume":1166}
{"time":"2009-05-13 16:30:15","price":11.845,"volume":2834}
{"time":"2009-05-13 16:30:15","price":11.845,"volume":1000}
{"time":"2009-05-13 16:30:15","price":11.845,"volume":400}
{"time":"2009-05-13 16:30:15","price":11.845,"volume":600}
{"time":"2009-05-13 16:30:15","price":11.845,"volume":2000}
{"time":"2009-05-13 16:30:15","price":11.845,"volume":3166}
{"time":"2009-05-13 16:30:20","price":11.845,"volume":1856}
{"time":"2009-05-13 16:30:20","price":11.845,"volume":4098}
{"time":"2009-05-13 16:30:20","price":11.845,"volume":38}
{"time":"2009-05-13 16:30:20","price":11.845,"volume":1362}
{"time":"2009-05-13 16:30:20","price":11.845,"volume":4062}
{"time":"2009-05-13 16:30:21","price":11.845,"volume":582}
{"time":"2009-05-13 16:30:24","price":11.845,"volume":600}
{"time":"2009-05-13 16:30:24","price":11.845,"volume":200}
{"time":"2009-05-13 16:30:24","price":11.845,"volume":200}
{"time":"2009-05-13 16:30:24","price":11.845,"volume":1000}
{"time":"2009-05-13 16:30:24","price":11.845,"volume":2000}
{"time":"2009-05-13 16:30:32","price":11.845,"volume":2000}
{"time":"2009-05-13 16:30:34","price":11.84,"volume":15000}
{"time":"2009-05-13 16:30:34","price":11.84,"volume":646}
{"time":"2009-05-13 16:30:34","price":11.84,"volume":1354}
{"time":"2009-05-13 16:30:34","price":11.84,"volume":1446}
{"time":"2009-05-13 16:30:34","price":11.84,"volume":1000}
{"time":"2009-05-13 16:30:34","price":11.84,"volume":1400}
{"time":"2009-05-13 16:30:35","price":11.835,"volume":3000}
{"time":"2009-05-13 16:30:35","price":11.835,"volume":8022}
{"time":"2009-05-13 16:30:36","price":11.835,"volume":1154}
{"time":"2009-05-13 16:30:39","price":11.84,"volume":2594}
{"time":"2009-05-13 16:30:39","price":11.835,"volume":154}
{"time":"2009-05-13 16:30:40","price":11.835,"volume":8692}
{"time":"2009-05-13 16:30:41","price":11.83,"volume":800}
{"time":"2009-05-13 16:30:42","price":11.83,"volume":800}
{"time":"2009-05-13 16:30:42","price":11.83,"volume":2112}
{"time":"2009-05-13 16:30:42","price":11.83,"volume":2384}
{"time":"2009-05-13 16:30:42","price":11.83,"volume":272}
{"time":"2009-05-13 16:30:42","price":11.83,"volume":1662}
{"time":"2009-05-13 16:30:43","price":11.83,"volume":340}
{"time":"2009-05-13 16:30:43","price":11.825,"volume":3000}
{"time":"2009-05-13 16:30:43","price":11.825,"volume":2192}
{"time":"2009-05-13 16:30:46","price":11.83,"volume":2000}
{"time":"2009-05-13 16:30:46","price":11.825,"volume":2000}
{"time":"2009-05-13 16:30:46","price":11.825,"volume":2092}
{"time":"2009-05-13 16:30:59","price":11.835,"volume":288}
{"time":"2009-05-13 16:31:05","price":11.835,"volume":20000}
{"time":"2009-05-13 16:31:08","price":11.83,"volume":1184}
{"time":"2009-05-13 16:31:08","price":11.83,"volume":816}
{"time":"2009-05-13 16:31:08","price":11.83,"volume":1584}
{"time":"2009-05-13 16:31:08","price":11.83,"volume":1600}
{"time":"2009-05-13 16:31:08","price":11.83,"volume":8816}
{"time":"2009-05-13 16:31:10","price":11.83,"volume":1200}
{"time":"2009-05-13 16:31:10","price":11.83,"volume":3760}
{"time":"2009-05-13 16:31:14","price":11.825,"volume":226}
{"time":"2009-05-13 16:31:14","price":11.825,"volume":108}
{"time":"2009-05-13 16:31:20","price":11.825,"volume":400}
{"time":"2009-05-13 16:31:20","price":11.825,"volume":19266}
{"time":"2009-05-13 16:31:34","price":11.825,"volume":2400}
{"time":"2009-05-13 16:31:34","price":11.825,"volume":1932}
{"time":"2009-05-13 16:31:34","price":11.825,"volume":2000}
{"time":"2009-05-13 16:31:34","price":11.825,"volume":8926}
{"time":"2009-05-13 16:31:35","price":11.825,"volume":1400}
{"time":"2009-05-13 16:31:35","price":11.825,"volume":88}
{"time":"2009-05-13 16:31:35","price":11.825,"volume":800}
{"time":"2009-05-13 16:31:37","price":11.825,"volume":780}
{"time":"2009-05-13 16:31:37","price":11.825,"volume":2000}
{"time":"2009-05-13 16:31:37","price":11.825,"volume":2000}
{"time":"2009-05-13 16:31:40","price":11.83,"volume":150}
{"time":"2009-05-13 16:31:41","price":11.825,"volume":600}
{"time":"2009-05-13 16:31:41","price":11.825,"volume":1400}
{"time":"2009-05-13 16:31:41","price":11.825,"volume":200}
{"time":"2009-05-13 16:31:41","price":11.825,"volume":1400}
{"time":"2009-05-13 16:31:45","price":11.825,"volume":2000}
{"time":"2009-05-13 16:31:45","price":11.825,"volume":1000}
{"time":"2009-05-13 16:31:45","price":11.825,"volume":4028}
{"time":"2009-05-13 16:31:46","price":11.82,"volume":200}
{"time":"2009-05-13 16:31:46","price":11.82,"volume":892}
{"time":"2009-05-13 16:31:50","price":11.825,"volume":2400}
{"time":"2009-05-13 16:31:50","price":11.825,"volume":2400}
{"time":"2009-05-13 16:31:50","price":11.825,"volume":4940}
{"time":"2009-05-13 16:31:55","price":11.83,"volume":2000}
{"time":"2009-05-13 16:31:56","price":11.83,"volume":1578}
{"time":"2009-05-13 16:31:56","price":11.825,"volume":260}
{"time":"2009-05-13 16:31:56","price":11.825,"volume":140}
{"time":"2009-05-13 16:32:32","price":11.83,"volume":2200}
{"time":"2009-05-13 16:32:38","price":11.83,"volume":10000}
{"time":"2009-05-13 16:32:56","price":11.83,"volume":3024}
{"time":"2009-05-13 16:32:56","price":11.83,"volume":976}
{"time":"2009-05-13 16:32:56","price":11.825,"volume":4000}
{"time":"2009-05-13 16:32:56","price":11.825,"volume":1260}
{"time":"2009-05-13 16:32:56","price":11.825,"volume":2000}
{"time":"2009-05-13 16:32:56","price":11.825,"volume":2000}
{"time":"2009-05-13 16:32:56","price":11.825,"volume":1340}
{"time":"2009-05-13 16:33:04","price":11.83,"volume":1200}
{"time":"2009-05-13 16:33:07","price":11.83,"volume":1200}
{"time":"2009-05-13 16:33:07","price":11.83,"volume":17982}
{"time":"2009-05-13 16:33:07","price":11.83,"volume":800}
{"time":"2009-05-13 16:33:07","price":11.83,"volume":3012}
{"time":"2009-05-13 16:33:07","price":11.83,"volume":1000}
{"time":"2009-05-13 16:33:09","price":11.83,"volume":1000}
{"time":"2009-05-13 16:33:09","price":11.83,"volume":400}
{"time":"2009-05-13 16:33:09","price":11.83,"volume":368}
{"time":"2009-05-13 16:33:09","price":11.83,"volume":832}
{"time":"2009-05-13 16:33:09","price":11.83,"volume":1000}
{"time":"2009-05-13 16:33:14","price":11.83,"volume":400}
{"time":"2009-05-13 16:33:19","price":11.83,"volume":10000}
{"time":"2009-05-13 16:34:11","price":11.835,"volume":938}
{"time":"2009-05-13 16:34:11","price":11.835,"volume":5292}
{"time":"2009-05-13 16:34:11","price":11.835,"volume":2914}
{"time":"2009-05-13 16:34:11","price":11.835,"volume":1400}
{"time":"2009-05-13 16:34:11","price":11.835,"volume":6794}
{"time":"2009-05-13 16:34:14","price":11.835,"volume":6686}
{"time":"2009-05-13 16:34:28","price":11.83,"volume":1984}
{"time":"2009-05-13 16:34:32","price":11.835,"volume":678}
{"time":"2009-05-13 16:34:51","price":11.835,"volume":30000}
{"time":"2009-05-13 16:34:51","price":11.835,"volume":2000}
{"time":"2009-05-13 16:34:51","price":11.835,"volume":1000}
{"time":"2009-05-13 16:34:52","price":11.835,"volume":5286}
{"time":"2009-05-13 16:34:56","price":11.835,"volume":1714}
{"time":"2009-05-13 16:35:22","price":11.835,"volume":600}
{"time":"2009-05-13 16:35:28","price":11.835,"volume":10000}
{"time":"2009-05-13 16:36:02","price":11.835,"volume":4178}
{"time":"2009-05-13 16:36:22","price":11.84,"volume":2000}
{"time":"2009-05-13 16:36:22","price":11.84,"volume":1000}
{"time":"2009-05-13 16:36:22","price":11.84,"volume":3000}
{"time":"2009-05-13 16:36:24","price":11.84,"volume":1200}
{"time":"2009-05-13 16:36:27","price":11.84,"volume":15800}
{"time":"2009-05-13 16:36:27","price":11.84,"volume":2400}
{"time":"2009-05-13 16:36:27","price":11.84,"volume":1800}
{"time":"2009-05-13 16:36:27","price":11.835,"volume":3000}
{"time":"2009-05-13 16:36:27","price":11.835,"volume":1076}
{"time":"2009-05-13 16:36:28","price":11.835,"volume":1746}
{"time":"2009-05-13 16:36:28","price":11.835,"volume":4550}
{"time":"2009-05-13 16:36:28","price":11.835,"volume":1504}
{"time":"2009-05-13 16:36:32","price":11.83,"volume":5200}
{"time":"2009-05-13 16:36:32","price":11.83,"volume":3000}
{"time":"2009-05-13 16:36:32","price":11.83,"volume":1800}
{"time":"2009-05-13 16:36:32","price":11.83,"volume":600}
{"time":"2009-05-13 16:36:32","price":11.83,"volume":3070}
{"time":"2009-05-13 16:36:32","price":11.83,"volume":1850}
{"time":"2009-05-13 16:36:32","price":11.83,"volume":12150}
{"time":"2009-05-13 16:36:32","price":11.83,"volume":10000}
{"time":"2009-05-13 16:36:32","price":11.83,"volume":4000}
{"time":"2009-05-13 16:36:32","price":11.83,"volume":1652}
{"time":"2009-05-13 16:36:34","price":11.825,"volume":600}
{"time":"2009-05-13 16:36:34","price":11.83,"volume":2802}
{"time":"2009-05-13 16:36:34","price":11.83,"volume":1198}
{"time":"2009-05-13 16:36:38","price":11.825,"volume":1622}
{"time":"2009-05-13 16:36:38","price":11.825,"volume":600}
{"time":"2009-05-13 16:36:38","price":11.825,"volume":3400}
{"time":"2009-05-13 16:36:38","price":11.825,"volume":1200}
{"time":"2009-05-13 16:36:38","price":11.825,"volume":2808}
{"time":"2009-05-13 16:36:38","price":11.825,"volume":3400}
{"time":"2009-05-13 16:36:40","price":11.825,"volume":1370}
{"time":"2009-05-13 16:36:40","price":11.825,"volume":144}
{"time":"2009-05-13 16:36:40","price":11.825,"volume":9486}
{"time":"2009-05-13 16:36:47","price":11.82,"volume":18908}
{"time":"2009-05-13 16:36:47","price":11.82,"volume":11092}
{"time":"2009-05-13 16:36:47","price":11.82,"volume":6000}
{"time":"2009-05-13 16:36:47","price":11.82,"volume":2822}
{"time":"2009-05-13 16:36:47","price":11.82,"volume":5400}
{"time":"2009-05-13 16:36:47","price":11.82,"volume":6222}
{"time":"2009-05-13 16:36:48","price":11.82,"volume":14978}
{"time":"2009-05-13 16:36:48","price":11.82,"volume":3486}
{"time":"2009-05-13 16:36:48","price":11.82,"volume":2580}
{"time":"2009-05-13 16:36:48","price":11.82,"volume":3400}
{"time":"2009-05-13 16:36:48","price":11.82,"volume":120}
{"time":"2009-05-13 16:36:48","price":11.82,"volume":8992}
{"time":"2009-05-13 16:36:48","price":11.82,"volume":7038}
{"time":"2009-05-13 16:36:49","price":11.82,"volume":3030}
{"time":"2009-05-13 16:36:52","price":11.82,"volume":1000}
{"time":"2009-05-13 16:36:53","price":11.82,"volume":21494}
{"time":"2009-05-13 16:36:53","price":11.82,"volume":10000}
{"time":"2009-05-13 16:36:53","price":11.82,"volume":7438}
{"time":"2009-05-13 16:36:53","price":11.815,"volume":400}
{"time":"2009-05-13 16:36:55","price":11.815,"volume":3400}
{"time":"2009-05-13 16:36:55","price":11.815,"volume":15000}
{"time":"2009-05-13 16:36:58","price":11.815,"volume":3206}
{"time":"2009-05-13 16:37:12","price":11.815,"volume":656}
{"time":"2009-05-13 16:37:21","price":11.815,"volume":2222}
{"time":"2009-05-13 16:37:29","price":11.82,"volume":1400}
{"time":"2009-05-13 16:37:29","price":11.82,"volume":2000}
{"time":"2009-05-13 16:37:29","price":11.82,"volume":4000}
{"time":"2009-05-13 16:37:29","price":11.82,"volume":1000}
{"time":"2009-05-13 16:37:29","price":11.82,"volume":7168}
{"time":"2009-05-13 16:37:29","price":11.82,"volume":56432}
{"time":"2009-05-13 16:37:29","price":11.82,"volume":1000}
{"time":"2009-05-13 16:37:29","price":11.82,"volume":2868}
{"time":"2009-05-13 16:37:29","price":11.82,"volume":30000}
{"time":"2009-05-13 16:37:32","price":11.82,"volume":490}
{"time":"2009-05-13 16:37:32","price":11.82,"volume":10}
{"time":"2009-05-13 16:37:32","price":11.82,"volume":2954}
{"time":"2009-05-13 16:37:33","price":11.815,"volume":10000}
{"time":"2009-05-13 16:37:40","price":11.82,"volume":16800}
{"time":"2009-05-13 16:37:40","price":11.82,"volume":2000}
{"time":"2009-05-13 16:38:02","price":11.815,"volume":10000}
{"time":"2009-05-13 16:38:31","price":11.81,"volume":3790}
{"time":"2009-05-13 16:38:32","price":11.82,"volume":2000}
{"time":"2009-05-13 16:38:32","price":11.82,"volume":3804}
{"time":"2009-05-13 16:38:32","price":11.82,"volume":442}
{"time":"2009-05-13 16:38:32","price":11.815,"volume":3000}
{"time":"2009-05-13 16:38:32","price":11.815,"volume":606}
{"time":"2009-05-13 16:38:32","price":11.815,"volume":2394}
{"time":"2009-05-13 16:38:32","price":11.815,"volume":3000}
{"time":"2009-05-13 16:38:32","price":11.815,"volume":3000}
{"time":"2009-05-13 16:38:37","price":11.82,"volume":4000}
{"time":"2009-05-13 16:38:37","price":11.82,"volume":7630}
{"time":"2009-05-13 16:40:38","price":11.82,"volume":2000}
{"time":"2009-05-13 16:40:38","price":11.82,"volume":3786}
{"time":"2009-05-13 16:40:38","price":11.82,"volume":2936}
{"time":"2009-05-13 16:40:46","price":11.82,"volume":1730}
{"time":"2009-05-13 16:40:46","price":11.82,"volume":2462}
{"time":"2009-05-13 16:40:46","price":11.82,"volume":2000}
{"time":"2009-05-13 16:40:46","price":11.82,"volume":2000}
{"time":"2009-05-13 16:40:46","price":11.82,"volume":2000}
{"time":"2009-05-13 16:40:46","price":11.82,"volume":2000}
{"time":"2009-05-13 16:40:46","price":11.82,"volume":1000}
{"time":"2009-05-13 16:40:46","price":11.82,"volume":1496}
{"time":"2009-05-13 16:40:46","price":11.82,"volume":504}
{"time":"2009-05-13 16:40:46","price":11.82,"volume":196}
{"time":"2009-05-13 16:40:46","price":11.82,"volume":2228}
{"time":"2009-05-13 16:40:46","price":11.82,"volume":18}
{"time":"2009-05-13 16:40:46","price":11.82,"volume":1182}
{"time":"2009-05-13 16:40:46","price":11.82,"volume":978}
{"time":"2009-05-13 16:40:47","price":11.82,"volume":222}
{"time":"2009-05-13 16:40:47","price":11.82,"volume":9000}
{"time":"2009-05-13 16:40:47","price":11.82,"volume":12720}
{"time":"2009-05-13 16:40:47","price":11.82,"volume":2000}
{"time":"2009-05-13 16:40:47","price":11.82,"volume":1000}
{"time":"2009-05-13 16:40:47","price":11.825,"volume":3600}
{"time":"2009-05-13 16:40:47","price":11.825,"volume":2000}
{"time":"2009-05-13 16:40:47","price":11.825,"volume":1000}
{"time":"2009-05-13 16:40:47","price":11.825,"volume":458}
{"time":"2009-05-13 16:40:48","price":11.815,"volume":2000}
{"time":"2009-05-13 16:40:48","price":11.815,"volume":10000}
{"time":"2009-05-13 16:40:48","price":11.815,"volume":4738}
{"time":"2009-05-13 16:40:48","price":11.82,"volume":2000}
{"time":"2009-05-13 16:40:51","price":11.815,"volume":5262}
{"time":"2009-05-13 16:40:51","price":11.815,"volume":10000}
{"time":"2009-05-13 16:40:51","price":11.815,"volume":2138}
{"time":"2009-05-13 16:40:51","price":11.81,"volume":1934}
{"time":"2009-05-13 16:40:52","price":11.815,"volume":200}
{"time":"2009-05-13 16:40:52","price":11.81,"volume":276}
{"time":"2009-05-13 16:40:52","price":11.81,"volume":2000}
{"time":"2009-05-13 16:40:52","price":11.81,"volume":2000}
{"time":"2009-05-13 16:40:52","price":11.81,"volume":25724}
{"time":"2009-05-13 16:40:52","price":11.815,"volume":2884}
{"time":"2009-05-13 16:40:53","price":11.81,"volume":5000}
{"time":"2009-05-13 16:40:53","price":11.815,"volume":4000}
{"time":"2009-05-13 16:40:53","price":11.815,"volume":6000}
{"time":"2009-05-13 16:40:57","price":11.81,"volume":4400}
{"time":"2009-05-13 16:40:58","price":11.81,"volume":12046}
{"time":"2009-05-13 16:40:59","price":11.81,"volume":2830}
{"time":"2009-05-13 16:40:59","price":11.81,"volume":2000}
{"time":"2009-05-13 16:40:59","price":11.81,"volume":3386}
{"time":"2009-05-13 16:40:59","price":11.81,"volume":6614}
{"time":"2009-05-13 16:40:59","price":11.81,"volume":600}
{"time":"2009-05-13 16:40:59","price":11.81,"volume":14428}
{"time":"2009-05-13 16:41:01","price":11.81,"volume":10000}
{"time":"2009-05-13 16:41:03","price":11.81,"volume":1000}
{"time":"2009-05-13 16:41:09","price":11.81,"volume":24572}
{"time":"2009-05-13 16:41:11","price":11.81,"volume":4352}
{"time":"2009-05-13 16:41:18","price":11.805,"volume":4960}
{"time":"2009-05-13 16:41:18","price":11.805,"volume":3000}
{"time":"2009-05-13 16:41:18","price":11.805,"volume":2040}
{"time":"2009-05-13 16:41:21","price":11.805,"volume":12960}
{"time":"2009-05-13 16:41:21","price":11.805,"volume":1578}
{"time":"2009-05-13 16:41:21","price":11.805,"volume":1166}
{"time":"2009-05-13 16:41:27","price":11.8,"volume":200}
{"time":"2009-05-13 16:41:27","price":11.8,"volume":1200}
{"time":"2009-05-13 16:41:27","price":11.8,"volume":200}
{"time":"2009-05-13 16:41:27","price":11.8,"volume":200}
{"time":"2009-05-13 16:41:27","price":11.8,"volume":200}
{"time":"2009-05-13 16:41:27","price":11.8,"volume":8200}
{"time":"2009-05-13 16:41:27","price":11.8,"volume":200}
{"time":"2009-05-13 16:41:27","price":11.8,"volume":600}
{"time":"2009-05-13 16:41:35","price":11.8,"volume":10000}
{"time":"2009-05-13 16:41:36","price":11.805,"volume":6000}
{"time":"2009-05-13 16:41:37","price":11.805,"volume":4000}
{"time":"2009-05-13 16:41:37","price":11.805,"volume":4600}
{"time":"2009-05-13 16:41:43","price":11.805,"volume":2222}
{"time":"2009-05-13 16:41:43","price":11.8,"volume":2180}
{"time":"2009-05-13 16:41:44","price":11.8,"volume":200}
{"time":"2009-05-13 16:41:45","price":11.8,"volume":800}
{"time":"2009-05-13 16:41:45","price":11.8,"volume":200}
{"time":"2009-05-13 16:41:45","price":11.8,"volume":820}
{"time":"2009-05-13 16:41:45","price":11.8,"volume":1180}
{"time":"2009-05-13 16:41:45","price":11.8,"volume":4000}
{"time":"2009-05-13 16:41:45","price":11.8,"volume":800}
{"time":"2009-05-13 16:41:45","price":11.8,"volume":2000}
{"time":"2009-05-13 16:41:45","price":11.8,"volume":3000}
{"time":"2009-05-13 16:41:46","price":11.8,"volume":1200}
{"time":"2009-05-13 16:41:46","price":11.8,"volume":5640}
{"time":"2009-05-13 16:41:46","price":11.8,"volume":20000}
{"time":"2009-05-13 16:41:46","price":11.8,"volume":400}
{"time":"2009-05-13 16:41:46","price":11.8,"volume":602}
{"time":"2009-05-13 16:41:46","price":11.8,"volume":10000}
{"time":"2009-05-13 16:41:46","price":11.8,"volume":2000}
{"time":"2009-05-13 16:41:46","price":11.8,"volume":1358}
{"time":"2009-05-13 16:41:46","price":11.8,"volume":9884}
{"time":"2009-05-13 16:41:46","price":11.8,"volume":10116}
{"time":"2009-05-13 16:41:47","price":11.8,"volume":20000}
{"time":"2009-05-13 16:41:48","price":11.8,"volume":800}
{"time":"2009-05-13 16:41:48","price":11.8,"volume":724}
{"time":"2009-05-13 16:41:48","price":11.8,"volume":1200}
{"time":"2009-05-13 16:41:49","price":11.8,"volume":17276}
{"time":"2009-05-13 16:41:49","price":11.8,"volume":2000}
{"time":"2009-05-13 16:41:50","price":11.8,"volume":10000}
{"time":"2009-05-13 16:41:51","price":11.8,"volume":6642}
{"time":"2009-05-13 16:41:53","price":11.795,"volume":20000}
{"time":"2009-05-13 16:41:53","price":11.795,"volume":3000}
{"time":"2009-05-13 16:41:53","price":11.795,"volume":10000}
{"time":"2009-05-13 16:41:58","price":11.79,"volume":600}
{"time":"2009-05-13 16:41:58","price":11.79,"volume":1000}
{"time":"2009-05-13 16:41:58","price":11.79,"volume":3402}
{"time":"2009-05-13 16:41:58","price":11.79,"volume":6598}
{"time":"2009-05-13 16:41:58","price":11.79,"volume":400}
{"time":"2009-05-13 16:41:58","price":11.79,"volume":2000}
{"time":"2009-05-13 16:41:58","price":11.79,"volume":1578}
{"time":"2009-05-13 16:41:58","price":11.79,"volume":4000}
{"time":"2009-05-13 16:42:01","price":11.795,"volume":2000}
{"time":"2009-05-13 16:42:01","price":11.795,"volume":2846}
{"time":"2009-05-13 16:42:01","price":11.795,"volume":742}
{"time":"2009-05-13 16:42:01","price":11.79,"volume":2800}
{"time":"2009-05-13 16:42:09","price":11.795,"volume":4400}
{"time":"2009-05-13 16:42:11","price":11.79,"volume":3000}
{"time":"2009-05-13 16:42:11","price":11.795,"volume":1668}
{"time":"2009-05-13 16:42:11","price":11.795,"volume":11546}
{"time":"2009-05-13 16:42:11","price":11.795,"volume":10000}
{"time":"2009-05-13 16:42:11","price":11.795,"volume":800}
{"time":"2009-05-13 16:42:11","price":11.795,"volume":3200}
{"time":"2009-05-13 16:42:11","price":11.795,"volume":1000}
{"time":"2009-05-13 16:42:11","price":11.795,"volume":880}
{"time":"2009-05-13 16:42:11","price":11.795,"volume":200}
{"time":"2009-05-13 16:42:11","price":11.795,"volume":400}
{"time":"2009-05-13 16:42:11","price":11.795,"volume":800}
{"time":"2009-05-13 16:42:11","price":11.795,"volume":3000}
{"time":"2009-05-13 16:42:12","price":11.795,"volume":400}
{"time":"2009-05-13 16:42:12","price":11.795,"volume":400}
{"time":"2009-05-13 16:42:12","price":11.795,"volume":1200}
{"time":"2009-05-13 16:42:12","price":11.795,"volume":200}
{"time":"2009-05-13 16:42:12","price":11.795,"volume":3200}
{"time":"2009-05-13 16:42:12","price":11.795,"volume":1000}
{"time":"2009-05-13 16:42:12","price":11.795,"volume":106}
{"time":"2009-05-13 16:42:14","price":11.79,"volume":2600}
{"time":"2009-05-13 16:42:17","price":11.79,"volume":200}
{"time":"2009-05-13 16:42:17","price":11.79,"volume":200}
{"time":"2009-05-13 16:42:18","price":11.79,"volume":400}
{"time":"2009-05-13 16:42:18","price":11.79,"volume":200}
{"time":"2009-05-13 16:42:18","price":11.79,"volume":200}
{"time":"2009-05-13 16:42:18","price":11.79,"volume":1000}
{"time":"2009-05-13 16:42:18","price":11.79,"volume":400}
{"time":"2009-05-13 16:42:18","price":11.79,"volume":458}
{"time":"2009-05-13 16:42:18","price":11.79,"volume":142}
{"time":"2009-05-13 16:42:18","price":11.79,"volume":200}
{"time":"2009-05-13 16:42:18","price":11.79,"volume":400}
{"time":"2009-05-13 16:42:18","price":11.79,"volume":80}
{"time":"2009-05-13 16:42:18","price":11.79,"volume":894}
{"time":"2009-05-13 16:42:18","price":11.79,"volume":600}
{"time":"2009-05-13 16:42:18","price":11.79,"volume":120}
{"time":"2009-05-13 16:42:26","price":11.79,"volume":10000}
{"time":"2009-05-13 16:42:26","price":11.79,"volume":1000}
{"time":"2009-05-13 16:42:26","price":11.79,"volume":218}
{"time":"2009-05-13 16:42:26","price":11.79,"volume":2928}
{"time":"2009-05-13 16:42:26","price":11.79,"volume":2000}
{"time":"2009-05-13 16:42:26","price":11.79,"volume":1000}
{"time":"2009-05-13 16:42:30","price":11.795,"volume":3000}
{"time":"2009-05-13 16:42:57","price":11.8,"volume":10000}
{"time":"2009-05-13 16:42:57","price":11.8,"volume":4000}
{"time":"2009-05-13 16:42:57","price":11.8,"volume":2968}
{"time":"2009-05-13 16:42:58","price":11.8,"volume":13032}
{"time":"2009-05-13 16:42:58","price":11.8,"volume":10208}
{"time":"2009-05-13 16:43:18","price":11.8,"volume":2834}
{"time":"2009-05-13 16:43:23","price":11.8,"volume":7166}
{"time":"2009-05-13 16:43:24","price":11.795,"volume":2222}
{"time":"2009-05-13 16:43:25","price":11.79,"volume":4000}
{"time":"2009-05-13 16:43:25","price":11.79,"volume":6800}
{"time":"2009-05-13 16:43:59","price":11.795,"volume":1786}
{"time":"2009-05-13 16:44:13","price":11.795,"volume":2328}
{"time":"2009-05-13 16:44:13","price":11.795,"volume":1498}
{"time":"2009-05-13 16:44:14","price":11.795,"volume":174}
{"time":"2009-05-13 16:44:18","price":11.8,"volume":2080}
{"time":"2009-05-13 16:44:18","price":11.8,"volume":754}
{"time":"2009-05-13 16:44:18","price":11.8,"volume":10000}
{"time":"2009-05-13 16:44:18","price":11.8,"volume":600}
{"time":"2009-05-13 16:44:45","price":11.81,"volume":4420}
{"time":"2009-05-13 16:44:47","price":11.81,"volume":3656}
{"time":"2009-05-13 16:44:47","price":11.81,"volume":10000}
{"time":"2009-05-13 16:44:47","price":11.81,"volume":2000}
{"time":"2009-05-13 16:44:47","price":11.81,"volume":400}
{"time":"2009-05-13 16:44:47","price":11.805,"volume":1400}
{"time":"2009-05-13 16:44:47","price":11.805,"volume":1344}
{"time":"2009-05-13 16:44:47","price":11.805,"volume":600}
{"time":"2009-05-13 16:44:47","price":11.805,"volume":788}
{"time":"2009-05-13 16:44:52","price":11.81,"volume":400}
{"time":"2009-05-13 16:45:26","price":11.815,"volume":608}
{"time":"2009-05-13 16:45:37","price":11.81,"volume":5000}
{"time":"2009-05-13 16:45:42","price":11.81,"volume":4006}
{"time":"2009-05-13 16:45:42","price":11.81,"volume":3000}
{"time":"2009-05-13 16:45:43","price":11.81,"volume":34}
{"time":"2009-05-13 16:45:43","price":11.81,"volume":8390}
{"time":"2009-05-13 16:45:43","price":11.81,"volume":3800}
{"time":"2009-05-13 16:45:43","price":11.81,"volume":6000}
{"time":"2009-05-13 16:45:43","price":11.81,"volume":2200}
{"time":"2009-05-13 16:45:43","price":11.81,"volume":1114}
{"time":"2009-05-13 16:45:43","price":11.81,"volume":1634}
{"time":"2009-05-13 16:45:43","price":11.81,"volume":2000}
{"time":"2009-05-13 16:45:43","price":11.81,"volume":2516}
{"time":"2009-05-13 16:45:43","price":11.805,"volume":2000}
{"time":"2009-05-13 16:45:43","price":11.805,"volume":1000}
{"time":"2009-05-13 16:45:43","price":11.805,"volume":2200}
{"time":"2009-05-13 16:45:43","price":11.805,"volume":800}
{"time":"2009-05-13 16:45:43","price":11.805,"volume":2536}
{"time":"2009-05-13 16:45:43","price":11.805,"volume":200}
{"time":"2009-05-13 16:45:43","price":11.805,"volume":800}
{"time":"2009-05-13 16:45:43","price":11.805,"volume":6000}
{"time":"2009-05-13 16:45:44","price":11.805,"volume":1200}
{"time":"2009-05-13 16:45:44","price":11.805,"volume":2878}
{"time":"2009-05-13 16:45:44","price":11.805,"volume":4194}
{"time":"2009-05-13 16:45:44","price":11.805,"volume":2200}
{"time":"2009-05-13 16:45:44","price":11.805,"volume":1000}
{"time":"2009-05-13 16:45:44","price":11.805,"volume":1800}
{"time":"2009-05-13 16:45:44","price":11.805,"volume":200}
{"time":"2009-05-13 16:45:44","price":11.805,"volume":200}
{"time":"2009-05-13 16:45:44","price":11.805,"volume":4000}
{"time":"2009-05-13 16:45:44","price":11.805,"volume":2092}
{"time":"2009-05-13 16:45:44","price":11.805,"volume":1600}
{"time":"2009-05-13 16:45:45","price":11.8,"volume":800}
{"time":"2009-05-13 16:45:45","price":11.8,"volume":400}
{"time":"2009-05-13 16:45:45","price":11.8,"volume":1000}
{"time":"2009-05-13 16:45:45","price":11.8,"volume":200}
{"time":"2009-05-13 16:45:45","price":11.8,"volume":600}
{"time":"2009-05-13 16:45:45","price":11.8,"volume":200}
{"time":"2009-05-13 16:45:45","price":11.8,"volume":400}
{"time":"2009-05-13 16:45:45","price":11.8,"volume":200}
{"time":"2009-05-13 16:45:45","price":11.8,"volume":200}
{"time":"2009-05-13 16:45:47","price":11.8,"volume":1500}
{"time":"2009-05-13 16:45:47","price":11.8,"volume":700}
{"time":"2009-05-13 16:45:48","price":11.795,"volume":1166}
{"time":"2009-05-13 16:45:48","price":11.795,"volume":800}
{"time":"2009-05-13 16:45:50","price":11.795,"volume":200}
{"time":"2009-05-13 16:45:51","price":11.795,"volume":7834}
{"time":"2009-05-13 16:45:51","price":11.795,"volume":2000}
{"time":"2009-05-13 16:45:51","price":11.795,"volume":1000}
{"time":"2009-05-13 16:45:51","price":11.795,"volume":166}
{"time":"2009-05-13 16:45:59","price":11.795,"volume":1054}
{"time":"2009-05-13 16:46:13","price":11.79,"volume":2000}
{"time":"2009-05-13 16:46:13","price":11.79,"volume":800}
{"time":"2009-05-13 16:46:22","price":11.8,"volume":7800}
{"time":"2009-05-13 16:46:22","price":11.8,"volume":138}
{"time":"2009-05-13 16:46:26","price":11.8,"volume":3000}
{"time":"2009-05-13 16:46:33","price":11.8,"volume":3000}
{"time":"2009-05-13 16:46:33","price":11.8,"volume":2000}
{"time":"2009-05-13 16:46:34","price":11.8,"volume":400}
{"time":"2009-05-13 16:46:36","price":11.8,"volume":3000}
{"time":"2009-05-13 16:47:03","price":11.8,"volume":8722}
{"time":"2009-05-13 16:47:03","price":11.8,"volume":2000}
{"time":"2009-05-13 16:47:03","price":11.8,"volume":2000}
{"time":"2009-05-13 16:47:03","price":11.805,"volume":1608}
{"time":"2009-05-13 16:47:05","price":11.805,"volume":2932}
{"time":"2009-05-13 16:47:08","price":11.8,"volume":170}
{"time":"2009-05-13 16:47:12","price":11.8,"volume":320}
{"time":"2009-05-13 16:47:13","price":11.805,"volume":3000}
{"time":"2009-05-13 16:47:24","price":11.805,"volume":4918}
{"time":"2009-05-13 16:47:37","price":11.805,"volume":2752}
{"time":"2009-05-13 16:47:37","price":11.805,"volume":2000}
{"time":"2009-05-13 16:47:37","price":11.805,"volume":1082}
{"time":"2009-05-13 16:47:38","price":11.805,"volume":34166}
{"time":"2009-05-13 16:47:38","price":11.805,"volume":3234}
{"time":"2009-05-13 16:47:43","price":11.805,"volume":1224}
{"time":"2009-05-13 16:47:51","price":11.81,"volume":6000}
{"time":"2009-05-13 16:48:09","price":11.81,"volume":1000}
{"time":"2009-05-13 16:48:10","price":11.81,"volume":2000}
{"time":"2009-05-13 16:48:26","price":11.805,"volume":372}
{"time":"2009-05-13 16:48:27","price":11.81,"volume":1000}
{"time":"2009-05-13 16:48:27","price":11.81,"volume":2000}
{"time":"2009-05-13 16:48:27","price":11.81,"volume":1000}
{"time":"2009-05-13 16:48:42","price":11.81,"volume":2860}
{"time":"2009-05-13 16:48:42","price":11.81,"volume":2140}
{"time":"2009-05-13 16:48:42","price":11.81,"volume":2596}
{"time":"2009-05-13 16:48:42","price":11.81,"volume":3956}
{"time":"2009-05-13 16:48:42","price":11.81,"volume":1838}
{"time":"2009-05-13 16:48:44","price":11.81,"volume":1162}
{"time":"2009-05-13 16:48:46","price":11.81,"volume":2878}
{"time":"2009-05-13 16:48:46","price":11.81,"volume":2000}
{"time":"2009-05-13 16:48:48","price":11.815,"volume":806}
{"time":"2009-05-13 16:48:49","price":11.815,"volume":3024}
{"time":"2009-05-13 16:48:54","price":11.815,"volume":1544}
{"time":"2009-05-13 16:48:54","price":11.815,"volume":1468}
{"time":"2009-05-13 16:49:00","price":11.805,"volume":2000}
{"time":"2009-05-13 16:49:13","price":11.81,"volume":1546}
{"time":"2009-05-13 16:49:15","price":11.81,"volume":1426}
{"time":"2009-05-13 16:49:15","price":11.81,"volume":574}
{"time":"2009-05-13 16:49:26","price":11.81,"volume":826}
{"time":"2009-05-13 16:49:26","price":11.81,"volume":1174}
{"time":"2009-05-13 16:49:26","price":11.81,"volume":1048}
{"time":"2009-05-13 16:49:26","price":11.81,"volume":2722}
{"time":"2009-05-13 16:49:45","price":11.815,"volume":2550}
{"time":"2009-05-13 16:49:45","price":11.815,"volume":20000}
{"time":"2009-05-13 16:49:47","price":11.815,"volume":1198}
{"time":"2009-05-13 16:49:47","price":11.82,"volume":2222}
{"time":"2009-05-13 16:50:04","price":11.815,"volume":2000}
{"time":"2009-05-13 16:50:05","price":11.815,"volume":10000}
{"time":"2009-05-13 16:50:14","price":11.815,"volume":2998}
{"time":"2009-05-13 16:50:16","price":11.82,"volume":2000}
{"time":"2009-05-13 16:50:31","price":11.815,"volume":2000}
{"time":"2009-05-13 16:50:33","price":11.81,"volume":2000}
{"time":"2009-05-13 16:50:33","price":11.81,"volume":3156}
{"time":"2009-05-13 16:50:33","price":11.81,"volume":1000}
{"time":"2009-05-13 16:50:33","price":11.81,"volume":868}
{"time":"2009-05-13 16:50:35","price":11.81,"volume":3024}
{"time":"2009-05-13 16:51:10","price":11.81,"volume":4944}
{"time":"2009-05-13 16:51:12","price":11.805,"volume":2000}
{"time":"2009-05-13 16:51:12","price":11.805,"volume":1000}
{"time":"2009-05-13 16:51:12","price":11.805,"volume":9220}
{"time":"2009-05-13 16:51:17","price":11.805,"volume":780}
{"time":"2009-05-13 16:51:17","price":11.805,"volume":474}
{"time":"2009-05-13 16:51:17","price":11.805,"volume":16408}
{"time":"2009-05-13 16:51:30","price":11.8,"volume":1934}
{"time":"2009-05-13 16:51:33","price":11.8,"volume":2066}
{"time":"2009-05-13 16:51:33","price":11.8,"volume":2000}
{"time":"2009-05-13 16:51:33","price":11.8,"volume":2000}
{"time":"2009-05-13 16:51:33","price":11.8,"volume":1200}
{"time":"2009-05-13 16:51:39","price":11.795,"volume":144}
{"time":"2009-05-13 16:51:42","price":11.805,"volume":2200}
{"time":"2009-05-13 16:51:42","price":11.805,"volume":3800}
{"time":"2009-05-13 16:51:43","price":11.805,"volume":200}
{"time":"2009-05-13 16:51:55","price":11.805,"volume":2906}
{"time":"2009-05-13 16:51:55","price":11.805,"volume":2000}
{"time":"2009-05-13 16:51:55","price":11.805,"volume":1094}
{"time":"2009-05-13 16:52:27","price":11.805,"volume":600}
{"time":"2009-05-13 16:52:44","price":11.8,"volume":2000}
{"time":"2009-05-13 16:52:44","price":11.8,"volume":2000}
{"time":"2009-05-13 16:52:44","price":11.8,"volume":1094}
{"time":"2009-05-13 16:52:44","price":11.8,"volume":200}
{"time":"2009-05-13 16:52:44","price":11.8,"volume":1564}
{"time":"2009-05-13 16:52:44","price":11.8,"volume":600}
{"time":"2009-05-13 16:52:44","price":11.8,"volume":36}
{"time":"2009-05-13 16:52:44","price":11.8,"volume":9964}
{"time":"2009-05-13 16:52:44","price":11.8,"volume":19928}
{"time":"2009-05-13 16:52:44","price":11.8,"volume":10000}
{"time":"2009-05-13 16:52:44","price":11.8,"volume":5948}
{"time":"2009-05-13 16:52:57","price":11.8,"volume":200}
{"time":"2009-05-13 16:52:57","price":11.795,"volume":1646}
{"time":"2009-05-13 16:52:57","price":11.795,"volume":1200}
{"time":"2009-05-13 16:52:57","price":11.795,"volume":1810}
{"time":"2009-05-13 16:52:57","price":11.795,"volume":200}
{"time":"2009-05-13 16:53:18","price":11.8,"volume":1800}
{"time":"2009-05-13 16:53:20","price":11.795,"volume":2982}
{"time":"2009-05-13 16:53:20","price":11.795,"volume":1018}
{"time":"2009-05-13 16:53:33","price":11.8,"volume":1178}
{"time":"2009-05-13 16:53:39","price":11.795,"volume":2222}
{"time":"2009-05-13 16:53:39","price":11.795,"volume":1550}
{"time":"2009-05-13 16:53:39","price":11.795,"volume":400}
{"time":"2009-05-13 16:53:54","price":11.8,"volume":874}
{"time":"2009-05-13 16:53:54","price":11.8,"volume":3126}
{"time":"2009-05-13 16:53:54","price":11.8,"volume":8400}
{"time":"2009-05-13 16:53:54","price":11.8,"volume":1600}
{"time":"2009-05-13 16:53:54","price":11.8,"volume":400}
{"time":"2009-05-13 16:53:54","price":11.8,"volume":19088}
{"time":"2009-05-13 16:53:54","price":11.8,"volume":1600}
{"time":"2009-05-13 16:53:54","price":11.8,"volume":2000}
{"time":"2009-05-13 16:53:54","price":11.8,"volume":1600}
{"time":"2009-05-13 16:53:54","price":11.8,"volume":1600}
{"time":"2009-05-13 16:53:54","price":11.8,"volume":1600}
{"time":"2009-05-13 16:53:54","price":11.8,"volume":1000}
{"time":"2009-05-13 16:53:54","price":11.8,"volume":600}
{"time":"2009-05-13 16:53:54","price":11.805,"volume":1400}
{"time":"2009-05-13 16:54:02","price":11.805,"volume":2000}
{"time":"2009-05-13 16:54:02","price":11.805,"volume":2078}
{"time":"2009-05-13 16:54:19","price":11.8,"volume":422}
{"time":"2009-05-13 16:54:19","price":11.8,"volume":336}
{"time":"2009-05-13 16:54:25","price":11.795,"volume":2000}
{"time":"2009-05-13 16:54:29","price":11.795,"volume":2000}
{"time":"2009-05-13 16:54:53","price":11.8,"volume":292}
{"time":"2009-05-13 16:55:04","price":11.8,"volume":874}
{"time":"2009-05-13 16:55:10","price":11.8,"volume":336}
{"time":"2009-05-13 16:55:10","price":11.8,"volume":1498}
{"time":"2009-05-13 16:55:10","price":11.8,"volume":208}
{"time":"2009-05-13 16:55:11","price":11.8,"volume":2000}
{"time":"2009-05-13 16:55:12","price":11.8,"volume":592}
{"time":"2009-05-13 16:55:12","price":11.8,"volume":800}
{"time":"2009-05-13 16:55:12","price":11.8,"volume":1000}
{"time":"2009-05-13 16:55:12","price":11.8,"volume":4784}
{"time":"2009-05-13 16:55:13","price":11.8,"volume":90}
{"time":"2009-05-13 16:55:13","price":11.8,"volume":2910}
{"time":"2009-05-13 16:55:13","price":11.8,"volume":12}
{"time":"2009-05-13 16:55:15","price":11.8,"volume":3000}
{"time":"2009-05-13 16:55:15","price":11.8,"volume":6000}
{"time":"2009-05-13 16:55:16","price":11.8,"volume":660}
{"time":"2009-05-13 16:55:19","price":11.8,"volume":2000}
{"time":"2009-05-13 16:55:23","price":11.8,"volume":340}
{"time":"2009-05-13 16:55:23","price":11.8,"volume":1238}
{"time":"2009-05-13 16:55:26","price":11.8,"volume":2492}
{"time":"2009-05-13 16:55:30","price":11.8,"volume":200}
{"time":"2009-05-13 16:55:39","price":11.795,"volume":13120}
{"time":"2009-05-13 16:55:39","price":11.795,"volume":9918}
{"time":"2009-05-13 16:55:39","price":11.795,"volume":1614}
{"time":"2009-05-13 16:55:39","price":11.795,"volume":1560}
{"time":"2009-05-13 16:55:39","price":11.795,"volume":2464}
{"time":"2009-05-13 16:55:39","price":11.795,"volume":1600}
{"time":"2009-05-13 16:55:39","price":11.795,"volume":1978}
{"time":"2009-05-13 16:55:45","price":11.795,"volume":2904}
{"time":"2009-05-13 16:55:45","price":11.795,"volume":2000}
{"time":"2009-05-13 16:55:45","price":11.795,"volume":15096}
{"time":"2009-05-13 16:55:50","price":11.795,"volume":738}
{"time":"2009-05-13 16:55:52","price":11.79,"volume":3200}
{"time":"2009-05-13 16:55:52","price":11.79,"volume":5522}
{"time":"2009-05-13 16:55:57","price":11.79,"volume":1638}
{"time":"2009-05-13 16:55:57","price":11.79,"volume":5754}
{"time":"2009-05-13 16:55:57","price":11.79,"volume":1130}
{"time":"2009-05-13 16:55:57","price":11.79,"volume":3914}
{"time":"2009-05-13 16:55:57","price":11.79,"volume":2000}
{"time":"2009-05-13 16:55:57","price":11.79,"volume":2000}
{"time":"2009-05-13 16:55:57","price":11.79,"volume":84}
{"time":"2009-05-13 16:55:58","price":11.795,"volume":6000}
{"time":"2009-05-13 16:56:01","price":11.79,"volume":1916}
{"time":"2009-05-13 16:56:01","price":11.79,"volume":84}
{"time":"2009-05-13 16:56:01","price":11.79,"volume":1866}
{"time":"2009-05-13 16:56:01","price":11.79,"volume":8050}
{"time":"2009-05-13 16:56:01","price":11.79,"volume":10000}
{"time":"2009-05-13 16:56:01","price":11.79,"volume":4016}
{"time":"2009-05-13 16:56:05","price":11.785,"volume":400}
{"time":"2009-05-13 16:56:32","price":11.795,"volume":3200}
{"time":"2009-05-13 16:57:02","price":11.795,"volume":1000}
{"time":"2009-05-13 16:57:02","price":11.795,"volume":2000}
{"time":"2009-05-13 16:57:02","price":11.795,"volume":2600}
{"time":"2009-05-13 16:57:02","price":11.795,"volume":2818}
{"time":"2009-05-13 16:57:02","price":11.795,"volume":2000}
{"time":"2009-05-13 16:57:02","price":11.795,"volume":9582}
{"time":"2009-05-13 16:57:22","price":11.795,"volume":10000}
{"time":"2009-05-13 16:57:24","price":11.8,"volume":308}
{"time":"2009-05-13 16:57:24","price":11.8,"volume":2400}
{"time":"2009-05-13 16:57:24","price":11.8,"volume":2882}
{"time":"2009-05-13 16:57:24","price":11.8,"volume":118}
{"time":"2009-05-13 16:57:24","price":11.8,"volume":236}
{"time":"2009-05-13 16:57:35","price":11.8,"volume":3000}
{"time":"2009-05-13 16:57:35","price":11.8,"volume":6000}
{"time":"2009-05-13 16:57:36","price":11.8,"volume":2000}
{"time":"2009-05-13 16:57:36","price":11.8,"volume":1000}
{"time":"2009-05-13 16:57:36","price":11.8,"volume":2000}
{"time":"2009-05-13 16:57:36","price":11.8,"volume":3000}
{"time":"2009-05-13 16:57:37","price":11.8,"volume":2870}
{"time":"2009-05-13 16:57:37","price":11.8,"volume":130}
{"time":"2009-05-13 16:57:37","price":11.8,"volume":1870}
{"time":"2009-05-13 16:57:38","price":11.8,"volume":3000}
{"time":"2009-05-13 16:57:38","price":11.8,"volume":6000}
{"time":"2009-05-13 16:57:39","price":11.8,"volume":3000}
{"time":"2009-05-13 16:57:39","price":11.8,"volume":6000}
{"time":"2009-05-13 16:57:39","price":11.8,"volume":2000}
{"time":"2009-05-13 16:57:41","price":11.8,"volume":1000}
{"time":"2009-05-13 16:57:41","price":11.8,"volume":2000}
{"time":"2009-05-13 16:57:41","price":11.8,"volume":200}
{"time":"2009-05-13 16:57:41","price":11.8,"volume":1356}
{"time":"2009-05-13 16:57:41","price":11.8,"volume":1444}
{"time":"2009-05-13 16:57:41","price":11.8,"volume":8556}
{"time":"2009-05-13 16:57:42","price":11.8,"volume":1600}
{"time":"2009-05-13 16:57:42","price":11.8,"volume":200}
{"time":"2009-05-13 16:57:42","price":11.8,"volume":730}
{"time":"2009-05-13 16:57:45","price":11.8,"volume":126}
{"time":"2009-05-13 16:57:46","price":11.8,"volume":344}
{"time":"2009-05-13 16:57:46","price":11.8,"volume":7304}
{"time":"2009-05-13 16:57:58","price":11.805,"volume":3024}
{"time":"2009-05-13 16:57:58","price":11.805,"volume":1528}
{"time":"2009-05-13 16:58:12","price":11.8,"volume":2352}
{"time":"2009-05-13 16:58:12","price":11.8,"volume":2000}
{"time":"2009-05-13 16:58:12","price":11.8,"volume":2000}
{"time":"2009-05-13 16:58:12","price":11.8,"volume":1000}
{"time":"2009-05-13 16:58:12","price":11.8,"volume":2864}
{"time":"2009-05-13 16:58:12","price":11.795,"volume":1150}
{"time":"2009-05-13 16:58:12","price":11.8,"volume":800}
{"time":"2009-05-13 16:58:13","price":11.795,"volume":450}
{"time":"2009-05-13 16:58:13","price":11.795,"volume":806}
{"time":"2009-05-13 16:58:29","price":11.795,"volume":400}
{"time":"2009-05-13 16:58:29","price":11.795,"volume":1600}
{"time":"2009-05-13 16:58:49","price":11.8,"volume":1770}
{"time":"2009-05-13 16:59:06","price":11.79,"volume":1876}
{"time":"2009-05-13 16:59:07","price":11.79,"volume":1566}
{"time":"2009-05-13 16:59:07","price":11.79,"volume":2000}
{"time":"2009-05-13 16:59:07","price":11.79,"volume":3568}
{"time":"2009-05-13 16:59:07","price":11.79,"volume":1640}
{"time":"2009-05-13 16:59:07","price":11.79,"volume":4654}
{"time":"2009-05-13 16:59:07","price":11.79,"volume":1544}
{"time":"2009-05-13 16:59:07","price":11.79,"volume":1000}
{"time":"2009-05-13 16:59:07","price":11.79,"volume":2802}
{"time":"2009-05-13 16:59:14","price":11.79,"volume":200}
{"time":"2009-05-13 16:59:16","price":11.79,"volume":800}
{"time":"2009-05-13 16:59:19","price":11.79,"volume":5000}
{"time":"2009-05-13 16:59:24","price":11.79,"volume":42}
{"time":"2009-05-13 16:59:43","price":11.79,"volume":4158}
{"time":"2009-05-13 16:59:43","price":11.79,"volume":200}
{"time":"2009-05-13 17:00:02","price":11.79,"volume":2710}
{"time":"2009-05-13 17:00:02","price":11.79,"volume":290}
{"time":"2009-05-13 17:00:04","price":11.79,"volume":8406}
{"time":"2009-05-13 17:00:04","price":11.79,"volume":30000}
{"time":"2009-05-13 17:00:04","price":11.79,"volume":2820}
{"time":"2009-05-13 17:00:04","price":11.79,"volume":2160}
{"time":"2009-05-13 17:00:05","price":11.79,"volume":2000}
{"time":"2009-05-13 17:00:08","price":11.79,"volume":1376}
{"time":"2009-05-13 17:00:08","price":11.79,"volume":398}
{"time":"2009-05-13 17:00:11","price":11.795,"volume":4000}
{"time":"2009-05-13 17:00:11","price":11.795,"volume":400}
{"time":"2009-05-13 17:00:11","price":11.795,"volume":1600}
{"time":"2009-05-13 17:00:11","price":11.795,"volume":4000}
{"time":"2009-05-13 17:00:15","price":11.805,"volume":4}
{"time":"2009-05-13 17:00:24","price":11.8,"volume":5120}
{"time":"2009-05-13 17:00:24","price":11.795,"volume":2648}
{"time":"2009-05-13 17:00:24","price":11.795,"volume":376}
{"time":"2009-05-13 17:00:24","price":11.795,"volume":3024}
{"time":"2009-05-13 17:00:24","price":11.795,"volume":2530}
{"time":"2009-05-13 17:00:38","price":11.8,"volume":2430}
{"time":"2009-05-13 17:00:45","price":11.8,"volume":2000}
{"time":"2009-05-13 17:00:50","price":11.795,"volume":1200}
{"time":"2009-05-13 17:00:50","price":11.795,"volume":800}
{"time":"2009-05-13 17:00:50","price":11.795,"volume":400}
{"time":"2009-05-13 17:00:50","price":11.795,"volume":8406}
{"time":"2009-05-13 17:00:50","price":11.795,"volume":800}
{"time":"2009-05-13 17:00:50","price":11.795,"volume":394}
{"time":"2009-05-13 17:01:01","price":11.79,"volume":490}
{"time":"2009-05-13 17:01:02","price":11.785,"volume":1600}
{"time":"2009-05-13 17:01:02","price":11.785,"volume":9598}
{"time":"2009-05-13 17:01:05","price":11.79,"volume":1600}
{"time":"2009-05-13 17:01:05","price":11.79,"volume":3356}
{"time":"2009-05-13 17:01:12","price":11.795,"volume":1000}
{"time":"2009-05-13 17:01:31","price":11.79,"volume":200}
{"time":"2009-05-13 17:01:49","price":11.79,"volume":800}
{"time":"2009-05-13 17:02:00","price":11.785,"volume":402}
{"time":"2009-05-13 17:02:02","price":11.79,"volume":1964}
{"time":"2009-05-13 17:02:06","price":11.79,"volume":36}
{"time":"2009-05-13 17:02:06","price":11.79,"volume":494}
{"time":"2009-05-13 17:02:41","price":11.78,"volume":600}
{"time":"2009-05-13 17:02:41","price":11.78,"volume":1400}
{"time":"2009-05-13 17:02:42","price":11.78,"volume":2600}
{"time":"2009-05-13 17:02:42","price":11.78,"volume":5400}
{"time":"2009-05-13 17:02:48","price":11.785,"volume":858}
{"time":"2009-05-13 17:02:57","price":11.78,"volume":200}
{"time":"2009-05-13 17:02:57","price":11.78,"volume":2000}
{"time":"2009-05-13 17:02:57","price":11.78,"volume":100}
{"time":"2009-05-13 17:02:57","price":11.78,"volume":4266}
{"time":"2009-05-13 17:02:57","price":11.78,"volume":5734}
{"time":"2009-05-13 17:02:57","price":11.78,"volume":9572}
{"time":"2009-05-13 17:03:01","price":11.785,"volume":1364}
{"time":"2009-05-13 17:03:01","price":11.785,"volume":1400}
{"time":"2009-05-13 17:03:01","price":11.785,"volume":2400}
{"time":"2009-05-13 17:03:35","price":11.785,"volume":1914}
{"time":"2009-05-13 17:03:35","price":11.785,"volume":2200}
{"time":"2009-05-13 17:03:35","price":11.785,"volume":1504}
{"time":"2009-05-13 17:03:35","price":11.785,"volume":9546}
{"time":"2009-05-13 17:03:35","price":11.785,"volume":5246}
{"time":"2009-05-13 17:03:35","price":11.785,"volume":50}
{"time":"2009-05-13 17:03:36","price":11.785,"volume":4064}
{"time":"2009-05-13 17:03:39","price":11.78,"volume":5172}
{"time":"2009-05-13 17:03:39","price":11.78,"volume":5256}
{"time":"2009-05-13 17:03:39","price":11.78,"volume":4600}
{"time":"2009-05-13 17:03:39","price":11.78,"volume":366}
{"time":"2009-05-13 17:03:39","price":11.78,"volume":1634}
{"time":"2009-05-13 17:03:39","price":11.78,"volume":6000}
{"time":"2009-05-13 17:03:39","price":11.78,"volume":2000}
{"time":"2009-05-13 17:03:39","price":11.78,"volume":10000}
{"time":"2009-05-13 17:03:39","price":11.78,"volume":2000}
{"time":"2009-05-13 17:03:39","price":11.78,"volume":1600}
{"time":"2009-05-13 17:03:39","price":11.78,"volume":27650}
{"time":"2009-05-13 17:03:39","price":11.78,"volume":2350}
{"time":"2009-05-13 17:03:39","price":11.78,"volume":10000}
{"time":"2009-05-13 17:03:41","price":11.775,"volume":3784}
{"time":"2009-05-13 17:03:42","price":11.775,"volume":7946}
{"time":"2009-05-13 17:03:44","price":11.775,"volume":8270}
{"time":"2009-05-13 17:03:44","price":11.775,"volume":25882}
{"time":"2009-05-13 17:03:44","price":11.775,"volume":4092}
{"time":"2009-05-13 17:03:44","price":11.775,"volume":26}
{"time":"2009-05-13 17:03:56","price":11.77,"volume":400}
{"time":"2009-05-13 17:04:01","price":11.77,"volume":200}
{"time":"2009-05-13 17:04:01","price":11.77,"volume":314}
{"time":"2009-05-13 17:04:03","price":11.77,"volume":1286}
{"time":"2009-05-13 17:04:03","price":11.77,"volume":10000}
{"time":"2009-05-13 17:04:03","price":11.77,"volume":2000}
{"time":"2009-05-13 17:04:03","price":11.77,"volume":10000}
{"time":"2009-05-13 17:04:04","price":11.765,"volume":5760}
{"time":"2009-05-13 17:04:04","price":11.765,"volume":4194}
{"time":"2009-05-13 17:04:06","price":11.765,"volume":2000}
{"time":"2009-05-13 17:04:10","price":11.77,"volume":4094}
{"time":"2009-05-13 17:04:19","price":11.765,"volume":986}
{"time":"2009-05-13 17:04:19","price":11.765,"volume":1000}
{"time":"2009-05-13 17:04:19","price":11.765,"volume":1000}
{"time":"2009-05-13 17:04:19","price":11.765,"volume":60}
{"time":"2009-05-13 17:04:19","price":11.765,"volume":1328}
{"time":"2009-05-13 17:04:42","price":11.77,"volume":1556}
{"time":"2009-05-13 17:04:47","price":11.765,"volume":8672}
{"time":"2009-05-13 17:04:47","price":11.765,"volume":10000}
{"time":"2009-05-13 17:04:47","price":11.765,"volume":8728}
{"time":"2009-05-13 17:04:49","price":11.765,"volume":40}
{"time":"2009-05-13 17:04:49","price":11.765,"volume":1960}
{"time":"2009-05-13 17:04:51","price":11.765,"volume":3178}
{"time":"2009-05-13 17:05:03","price":11.765,"volume":6134}
{"time":"2009-05-13 17:05:03","price":11.765,"volume":1866}
{"time":"2009-05-13 17:05:10","price":11.765,"volume":134}
{"time":"2009-05-13 17:05:10","price":11.765,"volume":366}
{"time":"2009-05-13 17:05:14","price":11.77,"volume":4942}
{"time":"2009-05-13 17:05:14","price":11.77,"volume":1000}
{"time":"2009-05-13 17:05:14","price":11.77,"volume":1000}
{"time":"2009-05-13 17:05:14","price":11.77,"volume":1000}
{"time":"2009-05-13 17:05:14","price":11.77,"volume":3560}
{"time":"2009-05-13 17:05:14","price":11.77,"volume":3354}
{"time":"2009-05-13 17:05:14","price":11.77,"volume":2000}
{"time":"2009-05-13 17:05:15","price":11.77,"volume":210}
{"time":"2009-05-13 17:05:16","price":11.77,"volume":1226}
{"time":"2009-05-13 17:05:17","price":11.765,"volume":1234}
{"time":"2009-05-13 17:05:17","price":11.765,"volume":366}
{"time":"2009-05-13 17:05:20","price":11.77,"volume":400}
{"time":"2009-05-13 17:05:20","price":11.77,"volume":1000}
{"time":"2009-05-13 17:05:20","price":11.77,"volume":1200}
{"time":"2009-05-13 17:05:20","price":11.77,"volume":200}
{"time":"2009-05-13 17:05:20","price":11.77,"volume":200}
{"time":"2009-05-13 17:05:20","price":11.77,"volume":10800}
{"time":"2009-05-13 17:05:20","price":11.77,"volume":200}
{"time":"2009-05-13 17:05:20","price":11.77,"volume":14376}
{"time":"2009-05-13 17:05:23","price":11.77,"volume":3542}
{"time":"2009-05-13 17:05:23","price":11.77,"volume":5988}
{"time":"2009-05-13 17:05:25","price":11.77,"volume":470}
{"time":"2009-05-13 17:05:29","price":11.775,"volume":400}
{"time":"2009-05-13 17:05:29","price":11.78,"volume":300}
{"time":"2009-05-13 17:05:29","price":11.78,"volume":900}
{"time":"2009-05-13 17:05:32","price":11.775,"volume":3018}
{"time":"2009-05-13 17:05:32","price":11.78,"volume":1100}
{"time":"2009-05-13 17:05:32","price":11.78,"volume":796}
{"time":"2009-05-13 17:05:36","price":11.77,"volume":400}
{"time":"2009-05-13 17:05:36","price":11.77,"volume":600}
{"time":"2009-05-13 17:05:36","price":11.77,"volume":400}
{"time":"2009-05-13 17:05:36","price":11.77,"volume":822}
{"time":"2009-05-13 17:05:36","price":11.77,"volume":178}
{"time":"2009-05-13 17:05:36","price":11.77,"volume":600}
{"time":"2009-05-13 17:05:36","price":11.77,"volume":1222}
{"time":"2009-05-13 17:05:36","price":11.77,"volume":178}
{"time":"2009-05-13 17:05:36","price":11.77,"volume":1200}
{"time":"2009-05-13 17:05:36","price":11.765,"volume":994}
{"time":"2009-05-13 17:05:36","price":11.765,"volume":1216}
{"time":"2009-05-13 17:05:36","price":11.765,"volume":400}
{"time":"2009-05-13 17:05:36","price":11.765,"volume":384}
{"time":"2009-05-13 17:05:36","price":11.765,"volume":622}
{"time":"2009-05-13 17:05:36","price":11.765,"volume":1520}
{"time":"2009-05-13 17:05:36","price":11.765,"volume":600}
{"time":"2009-05-13 17:05:36","price":11.765,"volume":1200}
{"time":"2009-05-13 17:05:36","price":11.765,"volume":1600}
{"time":"2009-05-13 17:05:38","price":11.765,"volume":400}
{"time":"2009-05-13 17:05:38","price":11.765,"volume":800}
{"time":"2009-05-13 17:05:38","price":11.765,"volume":1000}
{"time":"2009-05-13 17:05:38","price":11.765,"volume":1200}
{"time":"2009-05-13 17:05:40","price":11.77,"volume":2254}
{"time":"2009-05-13 17:05:40","price":11.77,"volume":7746}
{"time":"2009-05-13 17:05:42","price":11.77,"volume":2000}
{"time":"2009-05-13 17:05:43","price":11.77,"volume":2980}
{"time":"2009-05-13 17:05:45","price":11.775,"volume":280}
{"time":"2009-05-13 17:05:52","price":11.77,"volume":500}
{"time":"2009-05-13 17:05:58","price":11.77,"volume":3164}
{"time":"2009-05-13 17:06:19","price":11.775,"volume":4076}
{"time":"2009-05-13 17:06:19","price":11.775,"volume":15644}
{"time":"2009-05-13 17:06:19","price":11.775,"volume":2000}
{"time":"2009-05-13 17:06:19","price":11.775,"volume":1000}
{"time":"2009-05-13 17:06:19","price":11.775,"volume":626}
{"time":"2009-05-13 17:06:19","price":11.775,"volume":84}
{"time":"2009-05-13 17:06:21","price":11.78,"volume":7474}
{"time":"2009-05-13 17:06:21","price":11.78,"volume":2754}
{"time":"2009-05-13 17:06:22","price":11.775,"volume":4594}
{"time":"2009-05-13 17:06:22","price":11.775,"volume":25406}
{"time":"2009-05-13 17:06:25","price":11.78,"volume":42}
{"time":"2009-05-13 17:06:26","price":11.78,"volume":3558}
{"time":"2009-05-13 17:06:26","price":11.78,"volume":5212}
{"time":"2009-05-13 17:06:26","price":11.78,"volume":10000}
{"time":"2009-05-13 17:06:26","price":11.78,"volume":10000}
{"time":"2009-05-13 17:06:40","price":11.78,"volume":3000}
{"time":"2009-05-13 17:06:40","price":11.78,"volume":2836}
{"time":"2009-05-13 17:06:41","price":11.78,"volume":3000}
{"time":"2009-05-13 17:06:47","price":11.775,"volume":200}
{"time":"2009-05-13 17:06:47","price":11.78,"volume":1600}
{"time":"2009-05-13 17:06:47","price":11.78,"volume":1200}
{"time":"2009-05-13 17:06:48","price":11.78,"volume":10000}
{"time":"2009-05-13 17:06:53","price":11.78,"volume":42}
{"time":"2009-05-13 17:07:01","price":11.785,"volume":3460}
{"time":"2009-05-13 17:07:07","price":11.785,"volume":31696}
{"time":"2009-05-13 17:07:07","price":11.785,"volume":6540}
{"time":"2009-05-13 17:07:14","price":11.79,"volume":730}
{"time":"2009-05-13 17:07:49","price":11.79,"volume":40}
{"time":"2009-05-13 17:07:59","price":11.79,"volume":430}
{"time":"2009-05-13 17:07:59","price":11.79,"volume":1000}
{"time":"2009-05-13 17:07:59","price":11.79,"volume":128}
{"time":"2009-05-13 17:08:14","price":11.785,"volume":1600}
{"time":"2009-05-13 17:08:14","price":11.785,"volume":622}
{"time":"2009-05-13 17:08:15","price":11.785,"volume":2000}
{"time":"2009-05-13 17:08:15","price":11.785,"volume":5036}
{"time":"2009-05-13 17:08:15","price":11.785,"volume":1600}
{"time":"2009-05-13 17:08:16","price":11.785,"volume":1364}
{"time":"2009-05-13 17:08:36","price":11.79,"volume":400}
{"time":"2009-05-13 17:09:05","price":11.79,"volume":554}
{"time":"2009-05-13 17:09:05","price":11.79,"volume":1446}
{"time":"2009-05-13 17:09:05","price":11.79,"volume":2150}
{"time":"2009-05-13 17:09:20","price":11.79,"volume":2222}
{"time":"2009-05-13 17:09:20","price":11.79,"volume":1778}
{"time":"2009-05-13 17:09:22","price":11.79,"volume":11072}
{"time":"2009-05-13 17:09:22","price":11.79,"volume":3400}
{"time":"2009-05-13 17:09:22","price":11.79,"volume":72}
{"time":"2009-05-13 17:09:22","price":11.79,"volume":728}
{"time":"2009-05-13 17:09:22","price":11.79,"volume":840}
{"time":"2009-05-13 17:09:22","price":11.79,"volume":1262}
{"time":"2009-05-13 17:09:22","price":11.79,"volume":1538}
{"time":"2009-05-13 17:09:22","price":11.79,"volume":522}
{"time":"2009-05-13 17:09:22","price":11.79,"volume":3024}
{"time":"2009-05-13 17:09:22","price":11.79,"volume":3024}
{"time":"2009-05-13 17:09:25","price":11.79,"volume":4084}
{"time":"2009-05-13 17:09:25","price":11.79,"volume":2872}
{"time":"2009-05-13 17:09:26","price":11.79,"volume":2148}
{"time":"2009-05-13 17:09:26","price":11.79,"volume":11352}
{"time":"2009-05-13 17:09:26","price":11.79,"volume":2578}
{"time":"2009-05-13 17:09:26","price":11.79,"volume":1196}
{"time":"2009-05-13 17:09:29","price":11.785,"volume":448}
{"time":"2009-05-13 17:09:34","price":11.795,"volume":400}
{"time":"2009-05-13 17:09:38","price":11.795,"volume":3320}
{"time":"2009-05-13 17:09:47","price":11.795,"volume":6680}
{"time":"2009-05-13 17:09:47","price":11.795,"volume":3532}
{"time":"2009-05-13 17:09:47","price":11.795,"volume":4784}
{"time":"2009-05-13 17:09:50","price":11.795,"volume":2982}
{"time":"2009-05-13 17:09:55","price":11.795,"volume":1782}
{"time":"2009-05-13 17:09:57","price":11.795,"volume":1600}
{"time":"2009-05-13 17:09:57","price":11.795,"volume":6618}
{"time":"2009-05-13 17:09:57","price":11.795,"volume":2842}
{"time":"2009-05-13 17:09:57","price":11.795,"volume":1200}
{"time":"2009-05-13 17:10:00","price":11.795,"volume":5958}
{"time":"2009-05-13 17:10:00","price":11.795,"volume":14042}
{"time":"2009-05-13 17:10:03","price":11.795,"volume":16662}
{"time":"2009-05-13 17:10:03","price":11.79,"volume":2980}
{"time":"2009-05-13 17:10:03","price":11.79,"volume":3156}
{"time":"2009-05-13 17:10:03","price":11.79,"volume":1820}
{"time":"2009-05-13 17:10:03","price":11.79,"volume":1000}
{"time":"2009-05-13 17:10:03","price":11.79,"volume":4516}
{"time":"2009-05-13 17:10:03","price":11.79,"volume":470}
{"time":"2009-05-13 17:10:05","price":11.795,"volume":2000}
{"time":"2009-05-13 17:10:05","price":11.795,"volume":11604}
{"time":"2009-05-13 17:10:13","price":11.8,"volume":450}
{"time":"2009-05-13 17:10:13","price":11.8,"volume":2550}
{"time":"2009-05-13 17:10:13","price":11.8,"volume":3450}
{"time":"2009-05-13 17:10:13","price":11.8,"volume":1578}
{"time":"2009-05-13 17:10:13","price":11.795,"volume":3004}
{"time":"2009-05-13 17:10:21","price":11.8,"volume":3024}
{"time":"2009-05-13 17:10:22","price":11.8,"volume":424}
{"time":"2009-05-13 17:10:22","price":11.8,"volume":276}
{"time":"2009-05-13 17:10:31","price":11.805,"volume":2996}
{"time":"2009-05-13 17:10:31","price":11.805,"volume":1004}
{"time":"2009-05-13 17:10:32","price":11.805,"volume":2080}
{"time":"2009-05-13 17:10:39","price":11.8,"volume":2000}
{"time":"2009-05-13 17:10:54","price":11.8,"volume":222}
{"time":"2009-05-13 17:10:54","price":11.8,"volume":354}
{"time":"2009-05-13 17:10:54","price":11.8,"volume":1550}
{"time":"2009-05-13 17:11:01","price":11.8,"volume":96}
{"time":"2009-05-13 17:11:01","price":11.8,"volume":102}
{"time":"2009-05-13 17:11:03","price":11.8,"volume":802}
{"time":"2009-05-13 17:11:11","price":11.8,"volume":9198}
{"time":"2009-05-13 17:11:11","price":11.8,"volume":802}
{"time":"2009-05-13 17:11:24","price":11.8,"volume":1600}
{"time":"2009-05-13 17:11:28","price":11.795,"volume":16730}
{"time":"2009-05-13 17:11:28","price":11.795,"volume":3000}
{"time":"2009-05-13 17:11:28","price":11.795,"volume":270}
{"time":"2009-05-13 17:11:45","price":11.795,"volume":2254}
{"time":"2009-05-13 17:11:45","price":11.795,"volume":870}
{"time":"2009-05-13 17:11:47","price":11.8,"volume":1998}
{"time":"2009-05-13 17:11:47","price":11.8,"volume":4914}
{"time":"2009-05-13 17:11:47","price":11.8,"volume":4000}
{"time":"2009-05-13 17:11:59","price":11.805,"volume":1346}
{"time":"2009-05-13 17:11:59","price":11.805,"volume":2506}
{"time":"2009-05-13 17:11:59","price":11.805,"volume":3064}
{"time":"2009-05-13 17:11:59","price":11.805,"volume":1262}
{"time":"2009-05-13 17:12:00","price":11.805,"volume":3024}
{"time":"2009-05-13 17:12:03","price":11.805,"volume":282}
{"time":"2009-05-13 17:12:03","price":11.805,"volume":636}
{"time":"2009-05-13 17:12:03","price":11.805,"volume":3024}
{"time":"2009-05-13 17:12:03","price":11.805,"volume":3034}
{"time":"2009-05-13 17:12:04","price":11.805,"volume":1600}
{"time":"2009-05-13 17:12:08","price":11.81,"volume":2000}
{"time":"2009-05-13 17:12:11","price":11.81,"volume":710}
{"time":"2009-05-13 17:12:13","price":11.81,"volume":1600}
{"time":"2009-05-13 17:12:21","price":11.81,"volume":2000}
{"time":"2009-05-13 17:12:24","price":11.81,"volume":3690}
{"time":"2009-05-13 17:12:24","price":11.81,"volume":160}
{"time":"2009-05-13 17:12:24","price":11.81,"volume":150}
{"time":"2009-05-13 17:12:25","price":11.81,"volume":404}
{"time":"2009-05-13 17:12:25","price":11.81,"volume":294}
{"time":"2009-05-13 17:12:25","price":11.81,"volume":1302}
{"time":"2009-05-13 17:12:26","price":11.81,"volume":1822}
{"time":"2009-05-13 17:12:26","price":11.81,"volume":10000}
{"time":"2009-05-13 17:12:27","price":11.81,"volume":8178}
{"time":"2009-05-13 17:12:27","price":11.81,"volume":1392}
{"time":"2009-05-13 17:12:28","price":11.81,"volume":3194}
{"time":"2009-05-13 17:12:32","price":11.81,"volume":300}
{"time":"2009-05-13 17:12:35","price":11.81,"volume":3972}
{"time":"2009-05-13 17:12:35","price":11.81,"volume":536}
{"time":"2009-05-13 17:12:56","price":11.81,"volume":1600}
{"time":"2009-05-13 17:12:59","price":11.81,"volume":1524}
{"time":"2009-05-13 17:12:59","price":11.81,"volume":20000}
{"time":"2009-05-13 17:13:21","price":11.81,"volume":3124}
{"time":"2009-05-13 17:13:45","price":11.815,"volume":310}
{"time":"2009-05-13 17:13:46","price":11.815,"volume":1600}
{"time":"2009-05-13 17:14:18","price":11.815,"volume":7000}
{"time":"2009-05-13 17:14:41","price":11.81,"volume":3892}
{"time":"2009-05-13 17:14:43","price":11.81,"volume":10000}
{"time":"2009-05-13 17:14:43","price":11.81,"volume":2984}
{"time":"2009-05-13 17:14:43","price":11.81,"volume":8528}
{"time":"2009-05-13 17:14:43","price":11.81,"volume":3818}
{"time":"2009-05-13 17:14:43","price":11.81,"volume":800}
{"time":"2009-05-13 17:14:43","price":11.81,"volume":1550}
{"time":"2009-05-13 17:14:43","price":11.81,"volume":35360}
{"time":"2009-05-13 17:14:44","price":11.81,"volume":4248}
{"time":"2009-05-13 17:14:44","price":11.81,"volume":15752}
{"time":"2009-05-13 17:14:44","price":11.81,"volume":3116}
{"time":"2009-05-13 17:14:47","price":11.805,"volume":510}
{"time":"2009-05-13 17:14:47","price":11.805,"volume":2000}
{"time":"2009-05-13 17:14:47","price":11.805,"volume":1000}
{"time":"2009-05-13 17:14:47","price":11.805,"volume":1600}
{"time":"2009-05-13 17:14:47","price":11.805,"volume":1894}
{"time":"2009-05-13 17:14:49","price":11.805,"volume":1600}
{"time":"2009-05-13 17:15:09","price":11.805,"volume":980}
{"time":"2009-05-13 17:15:09","price":11.805,"volume":620}
{"time":"2009-05-13 17:15:09","price":11.805,"volume":2404}
{"time":"2009-05-13 17:15:14","price":11.805,"volume":642}
{"time":"2009-05-13 17:15:14","price":11.805,"volume":4726}
{"time":"2009-05-13 17:15:29","price":11.805,"volume":1350}
{"time":"2009-05-13 17:15:29","price":11.805,"volume":1774}
{"time":"2009-05-13 17:15:30","price":11.8,"volume":124}
{"time":"2009-05-13 17:15:34","price":11.81,"volume":2336}
{"time":"2009-05-13 17:15:40","price":11.805,"volume":2000}
{"time":"2009-05-13 17:15:40","price":11.805,"volume":4000}
{"time":"2009-05-13 17:15:42","price":11.805,"volume":1578}
{"time":"2009-05-13 17:15:42","price":11.805,"volume":1600}
{"time":"2009-05-13 17:15:53","price":11.805,"volume":3200}
{"time":"2009-05-13 17:15:53","price":11.805,"volume":1600}
{"time":"2009-05-13 17:15:53","price":11.805,"volume":2022}
{"time":"2009-05-13 17:15:53","price":11.805,"volume":4044}
{"time":"2009-05-13 17:16:02","price":11.8,"volume":200}
{"time":"2009-05-13 17:16:02","price":11.8,"volume":1800}
{"time":"2009-05-13 17:16:02","price":11.805,"volume":1492}
{"time":"2009-05-13 17:16:08","price":11.805,"volume":2068}
{"time":"2009-05-13 17:16:08","price":11.805,"volume":6440}
{"time":"2009-05-13 17:16:08","price":11.805,"volume":2800}
{"time":"2009-05-13 17:16:08","price":11.805,"volume":3124}
{"time":"2009-05-13 17:16:08","price":11.805,"volume":24728}
{"time":"2009-05-13 17:16:08","price":11.805,"volume":2000}
{"time":"2009-05-13 17:16:09","price":11.805,"volume":8000}
{"time":"2009-05-13 17:16:09","price":11.805,"volume":16000}
{"time":"2009-05-13 17:16:10","price":11.805,"volume":1910}
{"time":"2009-05-13 17:16:11","price":11.805,"volume":7028}
{"time":"2009-05-13 17:16:12","price":11.805,"volume":1062}
{"time":"2009-05-13 17:16:12","price":11.805,"volume":338}
{"time":"2009-05-13 17:16:12","price":11.805,"volume":3024}
{"time":"2009-05-13 17:16:12","price":11.805,"volume":1398}
{"time":"2009-05-13 17:16:12","price":11.805,"volume":226}
{"time":"2009-05-13 17:16:15","price":11.805,"volume":1988}
{"time":"2009-05-13 17:16:15","price":11.805,"volume":858}
{"time":"2009-05-13 17:16:22","price":11.805,"volume":1396}
{"time":"2009-05-13 17:16:23","price":11.805,"volume":1400}
{"time":"2009-05-13 17:16:24","price":11.81,"volume":3972}
{"time":"2009-05-13 17:16:24","price":11.81,"volume":28}
{"time":"2009-05-13 17:16:24","price":11.81,"volume":2000}
{"time":"2009-05-13 17:16:24","price":11.81,"volume":1800}
{"time":"2009-05-13 17:16:24","price":11.815,"volume":160}
{"time":"2009-05-13 17:16:27","price":11.815,"volume":2204}
{"time":"2009-05-13 17:16:29","price":11.815,"volume":5000}
{"time":"2009-05-13 17:16:29","price":11.815,"volume":9000}
{"time":"2009-05-13 17:16:29","price":11.815,"volume":3000}
{"time":"2009-05-13 17:16:43","price":11.815,"volume":400}
{"time":"2009-05-13 17:16:43","price":11.815,"volume":1400}
{"time":"2009-05-13 17:16:43","price":11.815,"volume":1400}
{"time":"2009-05-13 17:16:51","price":11.81,"volume":2000}
{"time":"2009-05-13 17:16:51","price":11.81,"volume":2000}
{"time":"2009-05-13 17:16:54","price":11.81,"volume":2534}
{"time":"2009-05-13 17:16:54","price":11.81,"volume":590}
{"time":"2009-05-13 17:16:58","price":11.81,"volume":722}
{"time":"2009-05-13 17:16:58","price":11.81,"volume":200}
{"time":"2009-05-13 17:16:58","price":11.81,"volume":3424}
{"time":"2009-05-13 17:17:06","price":11.805,"volume":4078}
{"time":"2009-05-13 17:17:07","price":11.805,"volume":1922}
{"time":"2009-05-13 17:17:10","price":11.805,"volume":1032}
{"time":"2009-05-13 17:17:25","price":11.8,"volume":10000}
{"time":"2009-05-13 17:17:25","price":11.8,"volume":1524}
{"time":"2009-05-13 17:17:25","price":11.8,"volume":2624}
{"time":"2009-05-13 17:17:25","price":11.8,"volume":924}
{"time":"2009-05-13 17:17:25","price":11.8,"volume":1076}
{"time":"2009-05-13 17:17:25","price":11.8,"volume":1000}
{"time":"2009-05-13 17:17:25","price":11.8,"volume":2000}
{"time":"2009-05-13 17:17:25","price":11.8,"volume":1200}
{"time":"2009-05-13 17:17:25","price":11.8,"volume":400}
{"time":"2009-05-13 17:17:26","price":11.8,"volume":1496}
{"time":"2009-05-13 17:17:30","price":11.8,"volume":2092}
{"time":"2009-05-13 17:17:30","price":11.8,"volume":1400}
{"time":"2009-05-13 17:17:38","price":11.8,"volume":3124}
{"time":"2009-05-13 17:18:09","price":11.8,"volume":2000}
{"time":"2009-05-13 17:18:09","price":11.8,"volume":1124}
{"time":"2009-05-13 17:18:10","price":11.8,"volume":876}
{"time":"2009-05-13 17:18:10","price":11.8,"volume":164}
{"time":"2009-05-13 17:18:16","price":11.805,"volume":4176}
{"time":"2009-05-13 17:18:16","price":11.805,"volume":10000}
{"time":"2009-05-13 17:18:16","price":11.805,"volume":38}
{"time":"2009-05-13 17:18:16","price":11.805,"volume":10000}
{"time":"2009-05-13 17:18:16","price":11.805,"volume":2000}
{"time":"2009-05-13 17:18:16","price":11.805,"volume":2714}
{"time":"2009-05-13 17:18:16","price":11.805,"volume":2000}
{"time":"2009-05-13 17:18:17","price":11.8,"volume":2734}
{"time":"2009-05-13 17:18:17","price":11.8,"volume":1600}
{"time":"2009-05-13 17:18:18","price":11.8,"volume":2000}
{"time":"2009-05-13 17:18:19","price":11.795,"volume":3278}
{"time":"2009-05-13 17:18:24","price":11.805,"volume":1862}
{"time":"2009-05-13 17:18:24","price":11.805,"volume":7600}
{"time":"2009-05-13 17:18:24","price":11.8,"volume":1600}
{"time":"2009-05-13 17:18:24","price":11.8,"volume":1678}
{"time":"2009-05-13 17:18:37","price":11.805,"volume":2400}
{"time":"2009-05-13 17:18:37","price":11.805,"volume":4}
{"time":"2009-05-13 17:18:45","price":11.805,"volume":10000}
{"time":"2009-05-13 17:18:46","price":11.8,"volume":1404}
{"time":"2009-05-13 17:18:46","price":11.8,"volume":1874}
{"time":"2009-05-13 17:18:48","price":11.8,"volume":2868}
{"time":"2009-05-13 17:18:48","price":11.8,"volume":256}
{"time":"2009-05-13 17:19:09","price":11.805,"volume":1200}
{"time":"2009-05-13 17:19:09","price":11.805,"volume":8800}
{"time":"2009-05-13 17:19:09","price":11.805,"volume":1200}
{"time":"2009-05-13 17:19:10","price":11.8,"volume":3278}
{"time":"2009-05-13 17:19:13","price":11.8,"volume":100}
{"time":"2009-05-13 17:19:13","price":11.8,"volume":3024}
{"time":"2009-05-13 17:19:14","price":11.805,"volume":3800}
{"time":"2009-05-13 17:19:14","price":11.805,"volume":1804}
{"time":"2009-05-13 17:19:14","price":11.805,"volume":1336}
{"time":"2009-05-13 17:19:22","price":11.805,"volume":982}
{"time":"2009-05-13 17:19:29","price":11.805,"volume":2144}
{"time":"2009-05-13 17:19:29","price":11.805,"volume":1200}
{"time":"2009-05-13 17:19:30","price":11.8,"volume":3278}
{"time":"2009-05-13 17:19:30","price":11.805,"volume":2462}
{"time":"2009-05-13 17:19:35","price":11.805,"volume":1876}
{"time":"2009-05-13 17:19:35","price":11.805,"volume":400}
{"time":"2009-05-13 17:19:35","price":11.805,"volume":2634}
{"time":"2009-05-13 17:19:35","price":11.805,"volume":5090}
{"time":"2009-05-13 17:19:40","price":11.805,"volume":2016}
{"time":"2009-05-13 17:19:55","price":11.805,"volume":7984}
{"time":"2009-05-13 17:19:55","price":11.805,"volume":2634}
{"time":"2009-05-13 17:19:55","price":11.805,"volume":1100}
{"time":"2009-05-13 17:19:55","price":11.805,"volume":2898}
{"time":"2009-05-13 17:19:55","price":11.805,"volume":2050}
{"time":"2009-05-13 17:19:55","price":11.805,"volume":2618}
{"time":"2009-05-13 17:19:55","price":11.805,"volume":3124}
{"time":"2009-05-13 17:19:55","price":11.805,"volume":10000}
{"time":"2009-05-13 17:19:55","price":11.805,"volume":13376}
{"time":"2009-05-13 17:19:55","price":11.805,"volume":5742}
{"time":"2009-05-13 17:19:55","price":11.805,"volume":1600}
{"time":"2009-05-13 17:19:55","price":11.805,"volume":1600}
{"time":"2009-05-13 17:19:55","price":11.805,"volume":616}
{"time":"2009-05-13 17:19:56","price":11.8,"volume":8264}
{"time":"2009-05-13 17:19:58","price":11.805,"volume":432}
{"time":"2009-05-13 17:19:59","price":11.8,"volume":3278}
{"time":"2009-05-13 17:20:05","price":11.805,"volume":10}
{"time":"2009-05-13 17:20:05","price":11.805,"volume":3076}
{"time":"2009-05-13 17:20:05","price":11.805,"volume":1534}
{"time":"2009-05-13 17:20:05","price":11.805,"volume":4334}
{"time":"2009-05-13 17:20:06","price":11.81,"volume":1848}
{"time":"2009-05-13 17:20:07","price":11.805,"volume":1046}
{"time":"2009-05-13 17:20:15","price":11.805,"volume":48}
{"time":"2009-05-13 17:20:15","price":11.805,"volume":4322}
{"time":"2009-05-13 17:20:15","price":11.805,"volume":48}
{"time":"2009-05-13 17:20:16","price":11.805,"volume":954}
{"time":"2009-05-13 17:20:16","price":11.805,"volume":646}
{"time":"2009-05-13 17:20:16","price":11.805,"volume":1462}
{"time":"2009-05-13 17:20:17","price":11.805,"volume":1260}
{"time":"2009-05-13 17:20:17","price":11.805,"volume":4176}
{"time":"2009-05-13 17:20:17","price":11.805,"volume":4564}
{"time":"2009-05-13 17:20:27","price":11.805,"volume":4176}
{"time":"2009-05-13 17:20:27","price":11.805,"volume":3320}
{"time":"2009-05-13 17:20:27","price":11.805,"volume":3124}
{"time":"2009-05-13 17:20:27","price":11.805,"volume":4}
{"time":"2009-05-13 17:20:27","price":11.805,"volume":2634}
{"time":"2009-05-13 17:20:27","price":11.805,"volume":4}
{"time":"2009-05-13 17:20:27","price":11.805,"volume":5558}
{"time":"2009-05-13 17:20:27","price":11.805,"volume":4}
{"time":"2009-05-13 17:20:27","price":11.805,"volume":2424}
{"time":"2009-05-13 17:20:27","price":11.805,"volume":4}
{"time":"2009-05-13 17:20:29","price":11.805,"volume":2688}
{"time":"2009-05-13 17:20:29","price":11.805,"volume":300}
{"time":"2009-05-13 17:20:29","price":11.805,"volume":200}
{"time":"2009-05-13 17:20:49","price":11.805,"volume":3124}
{"time":"2009-05-13 17:20:50","price":11.805,"volume":4096}
{"time":"2009-05-13 17:21:21","price":11.805,"volume":2860}
{"time":"2009-05-13 17:21:21","price":11.805,"volume":264}
{"time":"2009-05-13 17:21:45","price":11.81,"volume":816}
{"time":"2009-05-13 17:21:45","price":11.81,"volume":154}
{"time":"2009-05-13 17:21:45","price":11.81,"volume":1100}
{"time":"2009-05-13 17:21:45","price":11.81,"volume":900}
{"time":"2009-05-13 17:21:52","price":11.815,"volume":622}
{"time":"2009-05-13 17:22:03","price":11.81,"volume":1600}
{"time":"2009-05-13 17:22:03","price":11.81,"volume":1302}
{"time":"2009-05-13 17:22:03","price":11.81,"volume":3170}
{"time":"2009-05-13 17:22:03","price":11.81,"volume":658}
{"time":"2009-05-13 17:22:03","price":11.81,"volume":1600}
{"time":"2009-05-13 17:22:05","price":11.81,"volume":3124}
{"time":"2009-05-13 17:22:05","price":11.81,"volume":1070}
{"time":"2009-05-13 17:22:11","price":11.81,"volume":3404}
{"time":"2009-05-13 17:22:11","price":11.81,"volume":1100}
{"time":"2009-05-13 17:22:16","price":11.81,"volume":1070}
{"time":"2009-05-13 17:22:16","price":11.81,"volume":1530}
{"time":"2009-05-13 17:22:26","price":11.81,"volume":1554}
{"time":"2009-05-13 17:22:26","price":11.81,"volume":1570}
{"time":"2009-05-13 17:22:28","price":11.815,"volume":2064}
{"time":"2009-05-13 17:22:28","price":11.815,"volume":400}
{"time":"2009-05-13 17:22:28","price":11.815,"volume":536}
{"time":"2009-05-13 17:22:29","price":11.815,"volume":4}
{"time":"2009-05-13 17:22:29","price":11.815,"volume":7996}
{"time":"2009-05-13 17:22:29","price":11.815,"volume":2464}
{"time":"2009-05-13 17:22:29","price":11.815,"volume":10000}
{"time":"2009-05-13 17:22:29","price":11.815,"volume":2000}
{"time":"2009-05-13 17:22:29","price":11.815,"volume":9462}
{"time":"2009-05-13 17:22:30","price":11.815,"volume":538}
{"time":"2009-05-13 17:22:30","price":11.815,"volume":862}
{"time":"2009-05-13 17:22:32","price":11.815,"volume":8388}
{"time":"2009-05-13 17:22:34","price":11.815,"volume":2800}
{"time":"2009-05-13 17:22:34","price":11.815,"volume":750}
{"time":"2009-05-13 17:22:34","price":11.815,"volume":5000}
{"time":"2009-05-13 17:22:34","price":11.815,"volume":4370}
{"time":"2009-05-13 17:22:34","price":11.815,"volume":1300}
{"time":"2009-05-13 17:22:34","price":11.815,"volume":3804}
{"time":"2009-05-13 17:22:34","price":11.815,"volume":5000}
{"time":"2009-05-13 17:22:34","price":11.815,"volume":13024}
{"time":"2009-05-13 17:22:34","price":11.815,"volume":5000}
{"time":"2009-05-13 17:22:34","price":11.815,"volume":4370}
{"time":"2009-05-13 17:22:34","price":11.815,"volume":2976}
{"time":"2009-05-13 17:22:40","price":11.815,"volume":2128}
{"time":"2009-05-13 17:22:40","price":11.815,"volume":272}
{"time":"2009-05-13 17:22:41","price":11.815,"volume":1576}
{"time":"2009-05-13 17:22:43","price":11.81,"volume":200}
{"time":"2009-05-13 17:22:45","price":11.815,"volume":1688}
{"time":"2009-05-13 17:22:45","price":11.815,"volume":200}
{"time":"2009-05-13 17:22:45","price":11.815,"volume":2200}
{"time":"2009-05-13 17:22:48","price":11.82,"volume":9920}
{"time":"2009-05-13 17:22:56","price":11.82,"volume":746}
{"time":"2009-05-13 17:23:07","price":11.815,"volume":8390}
{"time":"2009-05-13 17:23:07","price":11.815,"volume":3624}
{"time":"2009-05-13 17:23:07","price":11.815,"volume":33898}
{"time":"2009-05-13 17:23:09","price":11.81,"volume":1030}
{"time":"2009-05-13 17:23:09","price":11.81,"volume":2042}
{"time":"2009-05-13 17:23:09","price":11.81,"volume":1958}
{"time":"2009-05-13 17:23:09","price":11.81,"volume":42}
{"time":"2009-05-13 17:23:09","price":11.81,"volume":988}
{"time":"2009-05-13 17:23:09","price":11.81,"volume":1600}
{"time":"2009-05-13 17:23:09","price":11.81,"volume":1578}
{"time":"2009-05-13 17:23:09","price":11.81,"volume":2000}
{"time":"2009-05-13 17:23:09","price":11.81,"volume":2000}
{"time":"2009-05-13 17:23:09","price":11.81,"volume":2000}
{"time":"2009-05-13 17:23:09","price":11.81,"volume":2000}
{"time":"2009-05-13 17:23:10","price":11.805,"volume":402}
{"time":"2009-05-13 17:23:10","price":11.805,"volume":2652}
{"time":"2009-05-13 17:23:10","price":11.8,"volume":2156}
{"time":"2009-05-13 17:23:10","price":11.8,"volume":2000}
{"time":"2009-05-13 17:23:10","price":11.8,"volume":1000}
{"time":"2009-05-13 17:23:10","price":11.8,"volume":2000}
{"time":"2009-05-13 17:23:10","price":11.8,"volume":592}
{"time":"2009-05-13 17:23:13","price":11.8,"volume":3124}
{"time":"2009-05-13 17:23:30","price":11.805,"volume":2000}
{"time":"2009-05-13 17:23:30","price":11.805,"volume":1124}
{"time":"2009-05-13 17:23:53","price":11.805,"volume":2400}
{"time":"2009-05-13 17:24:01","price":11.805,"volume":1586}
{"time":"2009-05-13 17:24:02","price":11.805,"volume":1538}
{"time":"2009-05-13 17:24:09","price":11.805,"volume":1600}
{"time":"2009-05-13 17:24:12","price":11.805,"volume":434}
{"time":"2009-05-13 17:24:14","price":11.805,"volume":434}
{"time":"2009-05-13 17:24:28","price":11.805,"volume":1004}
{"time":"2009-05-13 17:24:32","price":11.81,"volume":4}
{"time":"2009-05-13 17:24:32","price":11.81,"volume":4300}
{"time":"2009-05-13 17:24:32","price":11.81,"volume":246}
{"time":"2009-05-13 17:24:32","price":11.81,"volume":1000}
{"time":"2009-05-13 17:24:32","price":11.81,"volume":1488}
{"time":"2009-05-13 17:24:32","price":11.81,"volume":4554}
{"time":"2009-05-13 17:24:32","price":11.81,"volume":1000}
{"time":"2009-05-13 17:24:32","price":11.81,"volume":3760}
{"time":"2009-05-13 17:24:32","price":11.81,"volume":1680}
{"time":"2009-05-13 17:24:32","price":11.81,"volume":1412}
{"time":"2009-05-13 17:24:32","price":11.81,"volume":1496}
{"time":"2009-05-13 17:24:32","price":11.81,"volume":104}
{"time":"2009-05-13 17:24:33","price":11.81,"volume":3124}
{"time":"2009-05-13 17:24:33","price":11.81,"volume":1568}
{"time":"2009-05-13 17:24:34","price":11.81,"volume":1654}
{"time":"2009-05-13 17:24:34","price":11.81,"volume":4756}
{"time":"2009-05-13 17:24:36","price":11.81,"volume":1600}
{"time":"2009-05-13 17:24:55","price":11.815,"volume":1882}
{"time":"2009-05-13 17:24:55","price":11.815,"volume":2880}
{"time":"2009-05-13 17:24:55","price":11.815,"volume":3006}
{"time":"2009-05-13 17:25:13","price":11.81,"volume":1600}
{"time":"2009-05-13 17:25:13","price":11.81,"volume":2948}
{"time":"2009-05-13 17:25:13","price":11.81,"volume":1250}
{"time":"2009-05-13 17:25:13","price":11.81,"volume":1600}
{"time":"2009-05-13 17:25:13","price":11.81,"volume":2088}
{"time":"2009-05-13 17:25:18","price":11.81,"volume":1554}
{"time":"2009-05-13 17:25:33","price":11.81,"volume":1570}
{"time":"2009-05-13 17:25:33","price":11.81,"volume":650}
{"time":"2009-05-13 17:26:04","price":11.805,"volume":2150}
{"time":"2009-05-13 17:26:04","price":11.805,"volume":600}
{"time":"2009-05-13 17:26:04","price":11.805,"volume":1600}
{"time":"2009-05-13 17:26:07","price":11.805,"volume":228}
{"time":"2009-05-13 17:26:10","price":11.805,"volume":1400}
{"time":"2009-05-13 17:26:10","price":11.805,"volume":1360}
{"time":"2009-05-13 17:26:11","price":11.805,"volume":6020}
{"time":"2009-05-13 17:26:38","price":11.81,"volume":1350}
{"time":"2009-05-13 17:26:38","price":11.81,"volume":650}
{"time":"2009-05-13 17:26:38","price":11.81,"volume":1300}
{"time":"2009-05-13 17:26:38","price":11.81,"volume":1466}
{"time":"2009-05-13 17:26:38","price":11.81,"volume":62}
{"time":"2009-05-13 17:26:38","price":11.81,"volume":4000}
{"time":"2009-05-13 17:26:38","price":11.81,"volume":1100}
{"time":"2009-05-13 17:26:38","price":11.81,"volume":8344}
{"time":"2009-05-13 17:26:38","price":11.81,"volume":1000}
{"time":"2009-05-13 17:26:38","price":11.81,"volume":728}
{"time":"2009-05-13 17:26:48","price":11.81,"volume":9672}
{"time":"2009-05-13 17:26:48","price":11.81,"volume":1392}
{"time":"2009-05-13 17:26:48","price":11.81,"volume":1974}
{"time":"2009-05-13 17:26:48","price":11.81,"volume":7170}
{"time":"2009-05-13 17:26:48","price":11.81,"volume":1236}
{"time":"2009-05-13 17:26:48","price":11.81,"volume":3124}
{"time":"2009-05-13 17:26:48","price":11.81,"volume":4}
{"time":"2009-05-13 17:26:48","price":11.81,"volume":8728}
{"time":"2009-05-13 17:26:49","price":11.81,"volume":412}
{"time":"2009-05-13 17:26:49","price":11.81,"volume":2450}
{"time":"2009-05-13 17:27:10","price":11.815,"volume":518}
{"time":"2009-05-13 17:27:18","price":11.815,"volume":8996}
{"time":"2009-05-13 17:27:18","price":11.815,"volume":486}
{"time":"2009-05-13 17:27:18","price":11.815,"volume":24}
{"time":"2009-05-13 17:27:18","price":11.815,"volume":1600}
{"time":"2009-05-13 17:27:18","price":11.815,"volume":1500}
{"time":"2009-05-13 17:27:18","price":11.815,"volume":3124}
{"time":"2009-05-13 17:27:45","price":11.815,"volume":3124}
{"time":"2009-05-13 17:28:21","price":11.815,"volume":2000}
{"time":"2009-05-13 17:28:21","price":11.815,"volume":1600}
{"time":"2009-05-13 17:28:21","price":11.815,"volume":802}
{"time":"2009-05-13 17:28:28","price":11.815,"volume":2000}
{"time":"2009-05-13 17:28:30","price":11.815,"volume":198}
{"time":"2009-05-13 17:28:30","price":11.815,"volume":1200}
{"time":"2009-05-13 17:28:30","price":11.815,"volume":3124}
{"time":"2009-05-13 17:28:33","price":11.815,"volume":1200}
{"time":"2009-05-13 17:28:37","price":11.815,"volume":4074}
{"time":"2009-05-13 17:28:37","price":11.82,"volume":1554}
{"time":"2009-05-13 17:28:39","price":11.81,"volume":880}
{"time":"2009-05-13 17:28:40","price":11.815,"volume":1092}
{"time":"2009-05-13 17:28:43","price":11.815,"volume":4254}
{"time":"2009-05-13 17:28:43","price":11.815,"volume":3390}
{"time":"2009-05-13 17:28:49","price":11.82,"volume":5780}
{"time":"2009-05-13 17:28:49","price":11.82,"volume":2000}
{"time":"2009-05-13 17:28:49","price":11.82,"volume":1000}
{"time":"2009-05-13 17:28:49","price":11.82,"volume":20000}
{"time":"2009-05-13 17:28:49","price":11.82,"volume":13432}
{"time":"2009-05-13 17:28:49","price":11.82,"volume":6568}
{"time":"2009-05-13 17:28:49","price":11.82,"volume":2000}
{"time":"2009-05-13 17:28:49","price":11.82,"volume":390}
{"time":"2009-05-13 17:28:49","price":11.82,"volume":134}
{"time":"2009-05-13 17:28:49","price":11.82,"volume":1450}
{"time":"2009-05-13 17:28:49","price":11.82,"volume":8026}
{"time":"2009-05-13 17:28:49","price":11.82,"volume":1712}
{"time":"2009-05-13 17:28:49","price":11.82,"volume":966}
{"time":"2009-05-13 17:28:49","price":11.82,"volume":572}
{"time":"2009-05-13 17:28:49","price":11.82,"volume":4428}
{"time":"2009-05-13 17:29:04","price":11.82,"volume":82}
{"time":"2009-05-13 17:29:04","price":11.82,"volume":3124}
{"time":"2009-05-13 17:29:04","price":11.82,"volume":6130}
{"time":"2009-05-13 17:29:05","price":11.82,"volume":1600}
{"time":"2009-05-13 17:29:05","price":11.82,"volume":6120}
{"time":"2009-05-13 17:29:05","price":11.82,"volume":4}
{"time":"2009-05-13 17:29:05","price":11.82,"volume":1000}
{"time":"2009-05-13 17:29:05","price":11.82,"volume":3000}
{"time":"2009-05-13 17:29:05","price":11.82,"volume":4}
{"time":"2009-05-13 17:29:05","price":11.82,"volume":3964}
{"time":"2009-05-13 17:29:12","price":11.82,"volume":432}
{"time":"2009-05-13 17:29:21","price":11.82,"volume":1858}
{"time":"2009-05-13 17:29:21","price":11.82,"volume":1266}
{"time":"2009-05-13 17:29:22","price":11.82,"volume":4000}
{"time":"2009-05-13 17:29:22","price":11.82,"volume":1400}
{"time":"2009-05-13 17:29:22","price":11.82,"volume":3942}
{"time":"2009-05-13 17:29:22","price":11.82,"volume":8340}
{"time":"2009-05-13 17:29:29","price":11.815,"volume":9590}
{"time":"2009-05-13 17:29:29","price":11.815,"volume":6792}
{"time":"2009-05-13 17:29:29","price":11.815,"volume":3000}
{"time":"2009-05-13 17:29:29","price":11.815,"volume":1600}
{"time":"2009-05-13 17:29:29","price":11.815,"volume":1600}
{"time":"2009-05-13 17:29:53","price":11.815,"volume":3124}
{"time":"2009-05-13 17:29:53","price":11.815,"volume":3526}
{"time":"2009-05-13 17:29:53","price":11.815,"volume":600}
{"time":"2009-05-13 17:29:58","price":11.81,"volume":200}
{"time":"2009-05-13 17:29:58","price":11.81,"volume":400}
{"time":"2009-05-13 17:29:58","price":11.81,"volume":800}
{"time":"2009-05-13 17:30:02","price":11.815,"volume":1200}
{"time":"2009-05-13 17:30:03","price":11.82,"volume":7182}
{"time":"2009-05-13 17:30:03","price":11.82,"volume":3000}
{"time":"2009-05-13 17:30:04","price":11.82,"volume":2794}
{"time":"2009-05-13 17:30:04","price":11.82,"volume":4024}
{"time":"2009-05-13 17:30:04","price":11.82,"volume":1220}
{"time":"2009-05-13 17:30:04","price":11.82,"volume":1356}
{"time":"2009-05-13 17:30:05","price":11.825,"volume":20000}
{"time":"2009-05-13 17:30:05","price":11.825,"volume":3000}
{"time":"2009-05-13 17:30:05","price":11.825,"volume":1300}
{"time":"2009-05-13 17:30:05","price":11.825,"volume":1164}
{"time":"2009-05-13 17:30:06","price":11.825,"volume":1100}
{"time":"2009-05-13 17:30:09","price":11.83,"volume":3000}
{"time":"2009-05-13 17:30:09","price":11.83,"volume":2000}
{"time":"2009-05-13 17:30:09","price":11.83,"volume":1000}
{"time":"2009-05-13 17:30:09","price":11.83,"volume":4000}
{"time":"2009-05-13 17:30:09","price":11.83,"volume":2802}
{"time":"2009-05-13 17:30:11","price":11.83,"volume":600}
{"time":"2009-05-13 17:30:11","price":11.83,"volume":200}
{"time":"2009-05-13 17:30:11","price":11.83,"volume":200}
{"time":"2009-05-13 17:30:11","price":11.83,"volume":800}
{"time":"2009-05-13 17:30:11","price":11.83,"volume":200}
{"time":"2009-05-13 17:30:11","price":11.83,"volume":124}
{"time":"2009-05-13 17:30:11","price":11.83,"volume":276}
{"time":"2009-05-13 17:30:11","price":11.83,"volume":400}
{"time":"2009-05-13 17:30:11","price":11.83,"volume":800}
{"time":"2009-05-13 17:30:25","price":11.83,"volume":1682}
{"time":"2009-05-13 17:30:25","price":11.83,"volume":48}
{"time":"2009-05-13 17:30:25","price":11.83,"volume":1394}
{"time":"2009-05-13 17:30:26","price":11.835,"volume":48}
{"time":"2009-05-13 17:30:30","price":11.83,"volume":48}
{"time":"2009-05-13 17:30:30","price":11.83,"volume":48}
{"time":"2009-05-13 17:30:33","price":11.825,"volume":4056}
{"time":"2009-05-13 17:30:33","price":11.825,"volume":2954}
{"time":"2009-05-13 17:30:40","price":11.83,"volume":1504}
{"time":"2009-05-13 17:30:40","price":11.835,"volume":96}
{"time":"2009-05-13 17:30:41","price":11.825,"volume":5946}
{"time":"2009-05-13 17:30:41","price":11.825,"volume":2000}
{"time":"2009-05-13 17:30:41","price":11.825,"volume":1600}
{"time":"2009-05-13 17:30:41","price":11.825,"volume":3118}
{"time":"2009-05-13 17:30:41","price":11.825,"volume":2856}
{"time":"2009-05-13 17:30:41","price":11.82,"volume":3400}
{"time":"2009-05-13 17:30:41","price":11.82,"volume":10000}
{"time":"2009-05-13 17:30:41","price":11.82,"volume":7488}
{"time":"2009-05-13 17:30:46","price":11.825,"volume":1100}
{"time":"2009-05-13 17:31:20","price":11.825,"volume":3124}
{"time":"2009-05-13 17:31:20","price":11.825,"volume":334}
{"time":"2009-05-13 17:31:20","price":11.825,"volume":2542}
{"time":"2009-05-13 17:31:32","price":11.825,"volume":1458}
{"time":"2009-05-13 17:31:32","price":11.825,"volume":1268}
{"time":"2009-05-13 17:31:34","price":11.825,"volume":532}
{"time":"2009-05-13 17:31:34","price":11.825,"volume":1000}
{"time":"2009-05-13 17:31:34","price":11.825,"volume":3124}
{"time":"2009-05-13 17:31:36","price":11.825,"volume":858}
{"time":"2009-05-13 17:32:01","price":11.825,"volume":3124}
{"time":"2009-05-13 17:32:15","price":11.825,"volume":1600}
{"time":"2009-05-13 17:32:15","price":11.825,"volume":2000}
{"time":"2009-05-13 17:32:15","price":11.825,"volume":1136}
{"time":"2009-05-13 17:32:15","price":11.825,"volume":1600}
{"time":"2009-05-13 17:32:15","price":11.825,"volume":84}
{"time":"2009-05-13 17:32:16","price":11.825,"volume":2010}
{"time":"2009-05-13 17:32:17","price":11.82,"volume":1000}
{"time":"2009-05-13 17:32:17","price":11.82,"volume":800}
{"time":"2009-05-13 17:32:17","price":11.82,"volume":800}
{"time":"2009-05-13 17:32:17","price":11.82,"volume":912}
{"time":"2009-05-13 17:32:17","price":11.82,"volume":4088}
{"time":"2009-05-13 17:32:17","price":11.82,"volume":200}
{"time":"2009-05-13 17:32:18","price":11.82,"volume":1792}
{"time":"2009-05-13 17:32:18","price":11.82,"volume":844}
{"time":"2009-05-13 17:32:18","price":11.82,"volume":3024}
{"time":"2009-05-13 17:32:18","price":11.82,"volume":2776}
{"time":"2009-05-13 17:32:19","price":11.82,"volume":250}
{"time":"2009-05-13 17:32:19","price":11.82,"volume":2600}
{"time":"2009-05-13 17:32:19","price":11.82,"volume":2000}
{"time":"2009-05-13 17:32:32","price":11.82,"volume":1600}
{"time":"2009-05-13 17:32:32","price":11.82,"volume":8326}
{"time":"2009-05-13 17:32:44","price":11.82,"volume":1196}
{"time":"2009-05-13 17:32:44","price":11.82,"volume":2858}
{"time":"2009-05-13 17:32:44","price":11.82,"volume":3124}
{"time":"2009-05-13 17:32:44","price":11.82,"volume":4}
{"time":"2009-05-13 17:32:44","price":11.82,"volume":2010}
{"time":"2009-05-13 17:32:46","price":11.825,"volume":3694}
{"time":"2009-05-13 17:33:01","price":11.82,"volume":1100}
{"time":"2009-05-13 17:33:01","price":11.82,"volume":1600}
{"time":"2009-05-13 17:33:09","price":11.82,"volume":3124}
{"time":"2009-05-13 17:33:09","price":11.82,"volume":2000}
{"time":"2009-05-13 17:33:09","price":11.825,"volume":74}
{"time":"2009-05-13 17:33:14","price":11.82,"volume":1000}
{"time":"2009-05-13 17:33:24","price":11.82,"volume":1238}
{"time":"2009-05-13 17:33:25","price":11.825,"volume":400}
{"time":"2009-05-13 17:33:25","price":11.82,"volume":200}
{"time":"2009-05-13 17:33:30","price":11.82,"volume":1198}
{"time":"2009-05-13 17:33:36","price":11.82,"volume":402}
{"time":"2009-05-13 17:33:36","price":11.825,"volume":198}
{"time":"2009-05-13 17:33:36","price":11.825,"volume":600}
{"time":"2009-05-13 17:33:40","price":11.82,"volume":4094}
{"time":"2009-05-13 17:33:43","price":11.82,"volume":3124}
{"time":"2009-05-13 17:33:44","price":11.82,"volume":20376}
{"time":"2009-05-13 17:33:45","price":11.825,"volume":802}
{"time":"2009-05-13 17:33:45","price":11.825,"volume":1000}
{"time":"2009-05-13 17:33:45","price":11.825,"volume":900}
{"time":"2009-05-13 17:33:45","price":11.825,"volume":796}
{"time":"2009-05-13 17:33:46","price":11.825,"volume":4}
{"time":"2009-05-13 17:33:46","price":11.825,"volume":7996}
{"time":"2009-05-13 17:33:46","price":11.825,"volume":504}
{"time":"2009-05-13 17:33:46","price":11.825,"volume":2000}
{"time":"2009-05-13 17:33:46","price":11.825,"volume":1186}
{"time":"2009-05-13 17:33:46","price":11.825,"volume":1494}
{"time":"2009-05-13 17:33:46","price":11.825,"volume":762}
{"time":"2009-05-13 17:33:46","price":11.825,"volume":23004}
{"time":"2009-05-13 17:33:46","price":11.825,"volume":6996}
{"time":"2009-05-13 17:33:48","price":11.83,"volume":4168}
{"time":"2009-05-13 17:33:48","price":11.83,"volume":198}
{"time":"2009-05-13 17:33:48","price":11.83,"volume":2600}
{"time":"2009-05-13 17:33:48","price":11.83,"volume":52}
{"time":"2009-05-13 17:33:48","price":11.83,"volume":968}
{"time":"2009-05-13 17:33:48","price":11.83,"volume":1428}
{"time":"2009-05-13 17:33:48","price":11.83,"volume":358}
{"time":"2009-05-13 17:33:48","price":11.83,"volume":2398}
{"time":"2009-05-13 17:33:48","price":11.83,"volume":3032}
{"time":"2009-05-13 17:33:48","price":11.83,"volume":3490}
{"time":"2009-05-13 17:33:50","price":11.83,"volume":876}
{"time":"2009-05-13 17:33:50","price":11.83,"volume":4}
{"time":"2009-05-13 17:33:50","price":11.83,"volume":2106}
{"time":"2009-05-13 17:33:50","price":11.83,"volume":4}
{"time":"2009-05-13 17:33:50","price":11.83,"volume":4366}
{"time":"2009-05-13 17:33:50","price":11.83,"volume":4}
{"time":"2009-05-13 17:33:50","price":11.83,"volume":4366}
{"time":"2009-05-13 17:33:50","price":11.83,"volume":4}
{"time":"2009-05-13 17:33:50","price":11.83,"volume":4366}
{"time":"2009-05-13 17:33:50","price":11.83,"volume":4}
{"time":"2009-05-13 17:33:50","price":11.83,"volume":4366}
{"time":"2009-05-13 17:33:50","price":11.83,"volume":32}
{"time":"2009-05-13 17:33:50","price":11.83,"volume":4}
{"time":"2009-05-13 17:33:50","price":11.83,"volume":4366}
{"time":"2009-05-13 17:33:50","price":11.83,"volume":4}
{"time":"2009-05-13 17:33:50","price":11.83,"volume":4366}
{"time":"2009-05-13 17:33:51","price":11.83,"volume":4}
{"time":"2009-05-13 17:33:51","price":11.83,"volume":4366}
{"time":"2009-05-13 17:33:51","price":11.83,"volume":4366}
{"time":"2009-05-13 17:33:51","price":11.83,"volume":4}
{"time":"2009-05-13 17:33:51","price":11.83,"volume":4202}
{"time":"2009-05-13 17:33:51","price":11.83,"volume":4}
{"time":"2009-05-13 17:33:51","price":11.83,"volume":164}
{"time":"2009-05-13 17:33:57","price":11.83,"volume":4}
{"time":"2009-05-13 17:33:57","price":11.83,"volume":2000}
{"time":"2009-05-13 17:33:57","price":11.83,"volume":4}
{"time":"2009-05-13 17:33:57","price":11.83,"volume":4}
{"time":"2009-05-13 17:33:57","price":11.83,"volume":4}
{"time":"2009-05-13 17:33:57","price":11.83,"volume":4}
{"time":"2009-05-13 17:33:57","price":11.83,"volume":4}
{"time":"2009-05-13 17:33:57","price":11.83,"volume":4}
{"time":"2009-05-13 17:33:57","price":11.83,"volume":1976}
{"time":"2009-05-13 17:33:57","price":11.83,"volume":4}
{"time":"2009-05-13 17:33:57","price":11.83,"volume":1996}
{"time":"2009-05-13 17:33:58","price":11.83,"volume":4}
{"time":"2009-05-13 17:33:58","price":11.83,"volume":4}
{"time":"2009-05-13 17:33:59","price":11.83,"volume":4}
{"time":"2009-05-13 17:33:59","price":11.83,"volume":1656}
{"time":"2009-05-13 17:34:01","price":11.83,"volume":4}
{"time":"2009-05-13 17:34:01","price":11.83,"volume":1600}
{"time":"2009-05-13 17:34:01","price":11.83,"volume":1600}
{"time":"2009-05-13 17:34:01","price":11.83,"volume":4}
{"time":"2009-05-13 17:34:02","price":11.83,"volume":2800}
{"time":"2009-05-13 17:34:02","price":11.83,"volume":4}
{"time":"2009-05-13 17:34:04","price":11.83,"volume":4}
{"time":"2009-05-13 17:34:04","price":11.83,"volume":700}
{"time":"2009-05-13 17:34:13","price":11.83,"volume":4}
{"time":"2009-05-13 17:34:13","price":11.83,"volume":7996}
{"time":"2009-05-13 17:34:15","price":11.83,"volume":2004}
{"time":"2009-05-13 17:34:15","price":11.83,"volume":2000}
{"time":"2009-05-13 17:34:15","price":11.83,"volume":3124}
{"time":"2009-05-13 17:34:15","price":11.83,"volume":4}
{"time":"2009-05-13 17:34:15","price":11.83,"volume":2000}
{"time":"2009-05-13 17:34:15","price":11.83,"volume":4}
{"time":"2009-05-13 17:34:15","price":11.83,"volume":280}
{"time":"2009-05-13 17:34:15","price":11.835,"volume":3742}
{"time":"2009-05-13 17:34:16","price":11.835,"volume":6258}
{"time":"2009-05-13 17:34:16","price":11.835,"volume":1332}
{"time":"2009-05-13 17:34:19","price":11.835,"volume":144}
{"time":"2009-05-13 17:34:21","price":11.84,"volume":4}
{"time":"2009-05-13 17:34:21","price":11.835,"volume":4054}
{"time":"2009-05-13 17:34:21","price":11.84,"volume":19996}
{"time":"2009-05-13 17:34:21","price":11.84,"volume":3000}
{"time":"2009-05-13 17:34:21","price":11.84,"volume":4000}
{"time":"2009-05-13 17:34:21","price":11.84,"volume":2000}
{"time":"2009-05-13 17:34:21","price":11.84,"volume":1000}
{"time":"2009-05-13 17:34:21","price":11.84,"volume":1000}
{"time":"2009-05-13 17:34:21","price":11.84,"volume":2762}
{"time":"2009-05-13 17:34:21","price":11.84,"volume":272}
{"time":"2009-05-13 17:34:21","price":11.84,"volume":15970}
{"time":"2009-05-13 17:34:32","price":11.835,"volume":20}
{"time":"2009-05-13 17:34:41","price":11.835,"volume":1386}
{"time":"2009-05-13 17:34:41","price":11.835,"volume":1738}
{"time":"2009-05-13 17:34:56","price":11.835,"volume":1378}
{"time":"2009-05-13 17:34:58","price":11.835,"volume":1100}
{"time":"2009-05-13 17:34:58","price":11.835,"volume":3418}
{"time":"2009-05-13 17:35:07","price":11.83,"volume":2000}
{"time":"2009-05-13 17:35:07","price":11.83,"volume":1758}
{"time":"2009-05-13 17:35:23","price":11.83,"volume":2126}
{"time":"2009-05-13 17:35:23","price":11.83,"volume":998}
{"time":"2009-05-13 17:35:23","price":11.83,"volume":1400}
{"time":"2009-05-13 17:35:25","price":11.83,"volume":3542}
{"time":"2009-05-13 17:35:28","price":11.83,"volume":852}
{"time":"2009-05-13 17:35:28","price":11.83,"volume":2542}
{"time":"2009-05-13 17:35:31","price":11.83,"volume":2078}
{"time":"2009-05-13 17:35:35","price":11.825,"volume":1500}
{"time":"2009-05-13 17:35:45","price":11.825,"volume":1600}
{"time":"2009-05-13 17:35:45","price":11.825,"volume":1524}
{"time":"2009-05-13 17:35:51","price":11.825,"volume":800}
{"time":"2009-05-13 17:35:51","price":11.825,"volume":742}
{"time":"2009-05-13 17:35:58","price":11.82,"volume":3000}
{"time":"2009-05-13 17:35:58","price":11.82,"volume":1280}
{"time":"2009-05-13 17:36:08","price":11.82,"volume":2926}
{"time":"2009-05-13 17:36:08","price":11.82,"volume":2000}
{"time":"2009-05-13 17:36:08","price":11.82,"volume":458}
{"time":"2009-05-13 17:36:39","price":11.815,"volume":9984}
{"time":"2009-05-13 17:36:39","price":11.815,"volume":5210}
{"time":"2009-05-13 17:36:39","price":11.815,"volume":2104}
{"time":"2009-05-13 17:36:39","price":11.815,"volume":1412}
{"time":"2009-05-13 17:36:39","price":11.815,"volume":4054}
{"time":"2009-05-13 17:36:39","price":11.815,"volume":1354}
{"time":"2009-05-13 17:36:49","price":11.81,"volume":34}
{"time":"2009-05-13 17:36:52","price":11.81,"volume":966}
{"time":"2009-05-13 17:36:52","price":11.81,"volume":2158}
{"time":"2009-05-13 17:36:53","price":11.81,"volume":2000}
{"time":"2009-05-13 17:36:53","price":11.81,"volume":2000}
{"time":"2009-05-13 17:36:53","price":11.805,"volume":400}
{"time":"2009-05-13 17:36:54","price":11.81,"volume":400}
{"time":"2009-05-13 17:36:55","price":11.81,"volume":1200}
{"time":"2009-05-13 17:37:06","price":11.81,"volume":2400}
{"time":"2009-05-13 17:37:08","price":11.81,"volume":1000}
{"time":"2009-05-13 17:37:08","price":11.81,"volume":6200}
{"time":"2009-05-13 17:37:10","price":11.805,"volume":12226}
{"time":"2009-05-13 17:37:10","price":11.805,"volume":958}
{"time":"2009-05-13 17:37:10","price":11.805,"volume":1578}
{"time":"2009-05-13 17:37:10","price":11.805,"volume":64}
{"time":"2009-05-13 17:37:10","price":11.805,"volume":1536}
{"time":"2009-05-13 17:37:10","price":11.805,"volume":1600}
{"time":"2009-05-13 17:37:22","price":11.805,"volume":2106}
{"time":"2009-05-13 17:37:22","price":11.805,"volume":4030}
{"time":"2009-05-13 17:37:34","price":11.805,"volume":112}
{"time":"2009-05-13 17:37:34","price":11.805,"volume":888}
{"time":"2009-05-13 17:37:38","price":11.805,"volume":336}
{"time":"2009-05-13 17:37:38","price":11.805,"volume":1394}
{"time":"2009-05-13 17:37:38","price":11.805,"volume":800}
{"time":"2009-05-13 17:37:38","price":11.805,"volume":1470}
{"time":"2009-05-13 17:37:39","price":11.805,"volume":4000}
{"time":"2009-05-13 17:37:41","price":11.805,"volume":1720}
{"time":"2009-05-13 17:37:41","price":11.805,"volume":4620}
{"time":"2009-05-13 17:37:41","price":11.805,"volume":1400}
{"time":"2009-05-13 17:37:41","price":11.805,"volume":1500}
{"time":"2009-05-13 17:37:41","price":11.805,"volume":4}
{"time":"2009-05-13 17:37:41","price":11.805,"volume":1282}
{"time":"2009-05-13 17:37:41","price":11.805,"volume":14396}
{"time":"2009-05-13 17:37:53","price":11.805,"volume":2000}
{"time":"2009-05-13 17:37:53","price":11.805,"volume":1124}
{"time":"2009-05-13 17:37:57","price":11.805,"volume":10000}
{"time":"2009-05-13 17:37:57","price":11.805,"volume":7842}
{"time":"2009-05-13 17:38:11","price":11.81,"volume":2178}
{"time":"2009-05-13 17:38:11","price":11.81,"volume":2754}
{"time":"2009-05-13 17:38:11","price":11.81,"volume":510}
{"time":"2009-05-13 17:38:11","price":11.81,"volume":1908}
{"time":"2009-05-13 17:38:11","price":11.81,"volume":2000}
{"time":"2009-05-13 17:38:11","price":11.81,"volume":3934}
{"time":"2009-05-13 17:38:11","price":11.81,"volume":1000}
{"time":"2009-05-13 17:38:11","price":11.81,"volume":1680}
{"time":"2009-05-13 17:38:11","price":11.81,"volume":4000}
{"time":"2009-05-13 17:38:11","price":11.81,"volume":36}
{"time":"2009-05-13 17:38:17","price":11.81,"volume":268}
{"time":"2009-05-13 17:38:30","price":11.81,"volume":3124}
{"time":"2009-05-13 17:38:30","price":11.81,"volume":1600}
{"time":"2009-05-13 17:38:44","price":11.805,"volume":3024}
{"time":"2009-05-13 17:38:47","price":11.81,"volume":2852}
{"time":"2009-05-13 17:38:49","price":11.805,"volume":6596}
{"time":"2009-05-13 17:38:49","price":11.805,"volume":4056}
{"time":"2009-05-13 17:38:49","price":11.805,"volume":2096}
{"time":"2009-05-13 17:38:49","price":11.805,"volume":1600}
{"time":"2009-05-13 17:38:49","price":11.805,"volume":2924}
{"time":"2009-05-13 17:38:49","price":11.805,"volume":1600}
{"time":"2009-05-13 17:38:55","price":11.8,"volume":20000}
{"time":"2009-05-13 17:38:57","price":11.8,"volume":3124}
{"time":"2009-05-13 17:39:09","price":11.805,"volume":1390}
{"time":"2009-05-13 17:39:21","price":11.805,"volume":4054}
{"time":"2009-05-13 17:39:47","price":11.8,"volume":8392}
{"time":"2009-05-13 17:39:47","price":11.8,"volume":910}
{"time":"2009-05-13 17:39:47","price":11.8,"volume":7574}
{"time":"2009-05-13 17:39:47","price":11.8,"volume":2000}
{"time":"2009-05-13 17:39:47","price":11.8,"volume":15434}
{"time":"2009-05-13 17:39:47","price":11.8,"volume":200}
{"time":"2009-05-13 17:39:47","price":11.8,"volume":6550}
{"time":"2009-05-13 17:39:48","price":11.8,"volume":2718}
{"time":"2009-05-13 17:39:50","price":11.8,"volume":3124}
{"time":"2009-05-13 17:39:51","price":11.8,"volume":1136}
{"time":"2009-05-13 17:39:51","price":11.8,"volume":20000}
{"time":"2009-05-13 17:39:51","price":11.8,"volume":2556}
{"time":"2009-05-13 17:39:51","price":11.8,"volume":4966}
{"time":"2009-05-13 17:39:53","price":11.795,"volume":1600}
{"time":"2009-05-13 17:39:53","price":11.795,"volume":1094}
{"time":"2009-05-13 17:39:59","price":11.795,"volume":606}
{"time":"2009-05-13 17:39:59","price":11.795,"volume":1600}
{"time":"2009-05-13 17:39:59","price":11.795,"volume":1600}
{"time":"2009-05-13 17:39:59","price":11.795,"volume":1600}
{"time":"2009-05-13 17:39:59","price":11.795,"volume":1716}
{"time":"2009-05-13 17:40:00","price":11.795,"volume":128}
{"time":"2009-05-13 17:40:05","price":11.795,"volume":2472}
{"time":"2009-05-13 17:40:05","price":11.795,"volume":1528}
{"time":"2009-05-13 17:40:07","price":11.79,"volume":2000}
{"time":"2009-05-13 17:40:07","price":11.79,"volume":4000}
{"time":"2009-05-13 17:40:07","price":11.79,"volume":2160}
{"time":"2009-05-13 17:40:10","price":11.79,"volume":440}
{"time":"2009-05-13 17:40:10","price":11.79,"volume":2684}
{"time":"2009-05-13 17:40:21","price":11.79,"volume":1040}
{"time":"2009-05-13 17:40:21","price":11.79,"volume":480}
{"time":"2009-05-13 17:40:26","price":11.79,"volume":2480}
{"time":"2009-05-13 17:40:30","price":11.79,"volume":3662}
{"time":"2009-05-13 17:40:32","price":11.79,"volume":2200}
{"time":"2009-05-13 17:40:33","price":11.79,"volume":1200}
{"time":"2009-05-13 17:40:33","price":11.795,"volume":1358}
{"time":"2009-05-13 17:40:33","price":11.795,"volume":2982}
{"time":"2009-05-13 17:40:34","price":11.79,"volume":240}
{"time":"2009-05-13 17:40:34","price":11.79,"volume":800}
{"time":"2009-05-13 17:40:41","price":11.79,"volume":1000}
{"time":"2009-05-13 17:40:41","price":11.79,"volume":3000}
{"time":"2009-05-13 17:40:49","price":11.79,"volume":124}
{"time":"2009-05-13 17:40:49","price":11.79,"volume":1300}
{"time":"2009-05-13 17:40:49","price":11.79,"volume":300}
{"time":"2009-05-13 17:40:50","price":11.79,"volume":560}
{"time":"2009-05-13 17:40:57","price":11.79,"volume":600}
{"time":"2009-05-13 17:41:02","price":11.785,"volume":2054}
{"time":"2009-05-13 17:41:02","price":11.785,"volume":54}
{"time":"2009-05-13 17:41:02","price":11.785,"volume":2000}
{"time":"2009-05-13 17:41:02","price":11.785,"volume":3000}
{"time":"2009-05-13 17:41:02","price":11.785,"volume":4284}
{"time":"2009-05-13 17:41:04","price":11.785,"volume":800}
{"time":"2009-05-13 17:41:05","price":11.785,"volume":3124}
{"time":"2009-05-13 17:41:37","price":11.785,"volume":1792}
{"time":"2009-05-13 17:41:37","price":11.785,"volume":1332}
{"time":"2009-05-13 17:41:44","price":11.785,"volume":756}
{"time":"2009-05-13 17:41:44","price":11.785,"volume":766}
{"time":"2009-05-13 17:41:45","price":11.79,"volume":1352}
{"time":"2009-05-13 17:41:49","price":11.79,"volume":24310}
{"time":"2009-05-13 17:41:49","price":11.79,"volume":2000}
{"time":"2009-05-13 17:41:49","price":11.79,"volume":1400}
{"time":"2009-05-13 17:41:49","price":11.79,"volume":1044}
{"time":"2009-05-13 17:41:49","price":11.79,"volume":1254}
{"time":"2009-05-13 17:41:49","price":11.79,"volume":2354}
{"time":"2009-05-13 17:41:49","price":11.79,"volume":1000}
{"time":"2009-05-13 17:41:49","price":11.79,"volume":2890}
{"time":"2009-05-13 17:41:49","price":11.79,"volume":1350}
{"time":"2009-05-13 17:41:49","price":11.79,"volume":1200}
{"time":"2009-05-13 17:41:51","price":11.79,"volume":444}
{"time":"2009-05-13 17:42:02","price":11.795,"volume":1352}
{"time":"2009-05-13 17:42:19","price":11.795,"volume":1354}
{"time":"2009-05-13 17:42:34","price":11.795,"volume":2032}
{"time":"2009-05-13 17:42:35","price":11.795,"volume":428}
{"time":"2009-05-13 17:42:35","price":11.795,"volume":6608}
{"time":"2009-05-13 17:42:36","price":11.795,"volume":1352}
{"time":"2009-05-13 17:42:43","price":11.795,"volume":1324}
{"time":"2009-05-13 17:42:43","price":11.795,"volume":716}
{"time":"2009-05-13 17:42:43","price":11.795,"volume":10000}
{"time":"2009-05-13 17:42:43","price":11.795,"volume":1288}
{"time":"2009-05-13 17:42:43","price":11.795,"volume":1800}
{"time":"2009-05-13 17:42:43","price":11.795,"volume":1984}
{"time":"2009-05-13 17:42:43","price":11.795,"volume":1142}
{"time":"2009-05-13 17:42:43","price":11.795,"volume":1300}
{"time":"2009-05-13 17:42:43","price":11.795,"volume":10000}
{"time":"2009-05-13 17:42:43","price":11.795,"volume":6248}
{"time":"2009-05-13 17:42:44","price":11.79,"volume":1352}
{"time":"2009-05-13 17:42:44","price":11.79,"volume":248}
{"time":"2009-05-13 17:42:45","price":11.795,"volume":86}
{"time":"2009-05-13 17:42:45","price":11.795,"volume":4404}
{"time":"2009-05-13 17:42:47","price":11.795,"volume":160}
{"time":"2009-05-13 17:42:48","price":11.8,"volume":2000}
{"time":"2009-05-13 17:42:48","price":11.8,"volume":1000}
{"time":"2009-05-13 17:42:48","price":11.8,"volume":25000}
{"time":"2009-05-13 17:42:48","price":11.795,"volume":2574}
{"time":"2009-05-13 17:42:49","price":11.795,"volume":400}
{"time":"2009-05-13 17:42:54","price":11.79,"volume":1046}
{"time":"2009-05-13 17:42:54","price":11.79,"volume":1388}
{"time":"2009-05-13 17:42:54","price":11.79,"volume":12}
{"time":"2009-05-13 17:43:00","price":11.79,"volume":7836}
{"time":"2009-05-13 17:43:00","price":11.79,"volume":2004}
{"time":"2009-05-13 17:43:00","price":11.79,"volume":200}
{"time":"2009-05-13 17:43:00","price":11.79,"volume":2000}
{"time":"2009-05-13 17:43:00","price":11.79,"volume":3740}
{"time":"2009-05-13 17:43:00","price":11.79,"volume":1352}
{"time":"2009-05-13 17:43:21","price":11.79,"volume":1000}
{"time":"2009-05-13 17:43:27","price":11.79,"volume":1352}
{"time":"2009-05-13 17:43:31","price":11.79,"volume":1448}
{"time":"2009-05-13 17:43:31","price":11.79,"volume":552}
{"time":"2009-05-13 17:43:38","price":11.79,"volume":2572}
{"time":"2009-05-13 17:43:38","price":11.79,"volume":10000}
{"time":"2009-05-13 17:43:38","price":11.79,"volume":900}
{"time":"2009-05-13 17:43:38","price":11.79,"volume":1974}
{"time":"2009-05-13 17:43:44","price":11.795,"volume":1352}
{"time":"2009-05-13 17:43:45","price":11.79,"volume":3124}
{"time":"2009-05-13 17:43:55","price":11.79,"volume":2000}
{"time":"2009-05-13 17:43:56","price":11.79,"volume":1000}
{"time":"2009-05-13 17:43:56","price":11.785,"volume":1800}
{"time":"2009-05-13 17:43:57","price":11.79,"volume":2000}
{"time":"2009-05-13 17:44:02","price":11.795,"volume":1352}
{"time":"2009-05-13 17:44:10","price":11.79,"volume":3000}
{"time":"2009-05-13 17:44:15","price":11.79,"volume":1168}
{"time":"2009-05-13 17:44:15","price":11.79,"volume":11674}
{"time":"2009-05-13 17:44:15","price":11.79,"volume":4168}
{"time":"2009-05-13 17:44:15","price":11.79,"volume":3110}
{"time":"2009-05-13 17:44:15","price":11.79,"volume":4078}
{"time":"2009-05-13 17:44:15","price":11.79,"volume":1354}
{"time":"2009-05-13 17:44:15","price":11.79,"volume":6228}
{"time":"2009-05-13 17:44:15","price":11.79,"volume":13000}
{"time":"2009-05-13 17:44:15","price":11.79,"volume":26000}
{"time":"2009-05-13 17:44:17","price":11.79,"volume":3024}
{"time":"2009-05-13 17:44:17","price":11.79,"volume":3024}
{"time":"2009-05-13 17:44:17","price":11.79,"volume":3024}
{"time":"2009-05-13 17:44:33","price":11.79,"volume":3928}
{"time":"2009-05-13 17:44:33","price":11.79,"volume":11848}
{"time":"2009-05-13 17:44:33","price":11.79,"volume":3124}
{"time":"2009-05-13 17:44:33","price":11.79,"volume":3112}
{"time":"2009-05-13 17:44:33","price":11.79,"volume":928}
{"time":"2009-05-13 17:44:33","price":11.79,"volume":1600}
{"time":"2009-05-13 17:44:33","price":11.79,"volume":1600}
{"time":"2009-05-13 17:44:33","price":11.79,"volume":8410}
{"time":"2009-05-13 17:44:33","price":11.79,"volume":1390}
{"time":"2009-05-13 17:44:33","price":11.79,"volume":2780}
{"time":"2009-05-13 17:44:34","price":11.79,"volume":634}
{"time":"2009-05-13 17:44:34","price":11.79,"volume":1352}
{"time":"2009-05-13 17:44:35","price":11.79,"volume":13000}
{"time":"2009-05-13 17:44:35","price":11.79,"volume":6736}
{"time":"2009-05-13 17:44:37","price":11.79,"volume":13000}
{"time":"2009-05-13 17:44:45","price":11.79,"volume":13000}
{"time":"2009-05-13 17:44:45","price":11.79,"volume":2000}
{"time":"2009-05-13 17:44:45","price":11.79,"volume":2790}
{"time":"2009-05-13 17:44:45","price":11.79,"volume":3000}
{"time":"2009-05-13 17:44:46","price":11.79,"volume":13000}
{"time":"2009-05-13 17:44:52","price":11.79,"volume":1352}
{"time":"2009-05-13 17:44:54","price":11.785,"volume":8412}
{"time":"2009-05-13 17:44:57","price":11.785,"volume":388}
{"time":"2009-05-13 17:44:57","price":11.785,"volume":2736}
{"time":"2009-05-13 17:44:58","price":11.79,"volume":2000}
{"time":"2009-05-13 17:45:02","price":11.785,"volume":4190}
{"time":"2009-05-13 17:45:02","price":11.785,"volume":1868}
{"time":"2009-05-13 17:45:02","price":11.79,"volume":2000}
{"time":"2009-05-13 17:45:10","price":11.79,"volume":766}
{"time":"2009-05-13 17:45:10","price":11.79,"volume":586}
{"time":"2009-05-13 17:45:14","price":11.79,"volume":200}
{"time":"2009-05-13 17:45:27","price":11.79,"volume":1352}
{"time":"2009-05-13 17:45:37","price":11.785,"volume":1264}
{"time":"2009-05-13 17:45:37","price":11.785,"volume":506}
{"time":"2009-05-13 17:45:37","price":11.785,"volume":430}
{"time":"2009-05-13 17:45:38","price":11.79,"volume":1860}
{"time":"2009-05-13 17:45:42","price":11.79,"volume":704}
{"time":"2009-05-13 17:45:44","price":11.79,"volume":1352}
{"time":"2009-05-13 17:45:47","price":11.785,"volume":7400}
{"time":"2009-05-13 17:45:50","price":11.785,"volume":624}
{"time":"2009-05-13 17:45:50","price":11.785,"volume":1000}
{"time":"2009-05-13 17:45:50","price":11.785,"volume":494}
{"time":"2009-05-13 17:45:50","price":11.785,"volume":1006}
{"time":"2009-05-13 17:45:53","price":11.785,"volume":1086}
{"time":"2009-05-13 17:45:53","price":11.785,"volume":1600}
{"time":"2009-05-13 17:45:53","price":11.785,"volume":438}
{"time":"2009-05-13 17:45:59","price":11.785,"volume":52}
{"time":"2009-05-13 17:46:01","price":11.79,"volume":1352}
{"time":"2009-05-13 17:46:11","price":11.79,"volume":856}
{"time":"2009-05-13 17:46:18","price":11.79,"volume":1352}
{"time":"2009-05-13 17:46:31","price":11.785,"volume":846}
{"time":"2009-05-13 17:46:31","price":11.785,"volume":2354}
{"time":"2009-05-13 17:46:31","price":11.79,"volume":386}
{"time":"2009-05-13 17:46:31","price":11.79,"volume":814}
{"time":"2009-05-13 17:46:35","price":11.79,"volume":986}
{"time":"2009-05-13 17:46:35","price":11.79,"volume":368}
{"time":"2009-05-13 17:46:38","price":11.79,"volume":104}
{"time":"2009-05-13 17:46:52","price":11.79,"volume":728}
{"time":"2009-05-13 17:46:52","price":11.79,"volume":624}
{"time":"2009-05-13 17:47:02","price":11.785,"volume":1200}
{"time":"2009-05-13 17:47:04","price":11.785,"volume":1182}
{"time":"2009-05-13 17:47:04","price":11.785,"volume":3526}
{"time":"2009-05-13 17:47:04","price":11.785,"volume":3426}
{"time":"2009-05-13 17:47:04","price":11.785,"volume":3152}
{"time":"2009-05-13 17:47:04","price":11.785,"volume":4196}
{"time":"2009-05-13 17:47:04","price":11.785,"volume":1388}
{"time":"2009-05-13 17:47:04","price":11.785,"volume":2000}
{"time":"2009-05-13 17:47:04","price":11.785,"volume":688}
{"time":"2009-05-13 17:47:04","price":11.785,"volume":1000}
{"time":"2009-05-13 17:47:04","price":11.785,"volume":1600}
{"time":"2009-05-13 17:47:04","price":11.785,"volume":1600}
{"time":"2009-05-13 17:47:04","price":11.785,"volume":1952}
{"time":"2009-05-13 17:47:04","price":11.785,"volume":2724}
{"time":"2009-05-13 17:47:04","price":11.785,"volume":7566}
{"time":"2009-05-13 17:47:05","price":11.785,"volume":2434}
{"time":"2009-05-13 17:47:05","price":11.785,"volume":3814}
{"time":"2009-05-13 17:47:09","price":11.79,"volume":1352}
{"time":"2009-05-13 17:47:12","price":11.79,"volume":11024}
{"time":"2009-05-13 17:47:12","price":11.79,"volume":1100}
{"time":"2009-05-13 17:47:12","price":11.79,"volume":1236}
{"time":"2009-05-13 17:47:12","price":11.79,"volume":5150}
{"time":"2009-05-13 17:47:12","price":11.79,"volume":9772}
{"time":"2009-05-13 17:47:12","price":11.79,"volume":1446}
{"time":"2009-05-13 17:47:12","price":11.79,"volume":2000}
{"time":"2009-05-13 17:47:12","price":11.79,"volume":1000}
{"time":"2009-05-13 17:47:12","price":11.79,"volume":1848}
{"time":"2009-05-13 17:47:12","price":11.79,"volume":2930}
{"time":"2009-05-13 17:47:12","price":11.79,"volume":5054}
{"time":"2009-05-13 17:47:14","price":11.79,"volume":268}
{"time":"2009-05-13 17:47:14","price":11.79,"volume":1044}
{"time":"2009-05-13 17:47:14","price":11.79,"volume":1994}
{"time":"2009-05-13 17:47:14","price":11.795,"volume":6}
{"time":"2009-05-13 17:47:21","price":11.79,"volume":1352}
{"time":"2009-05-13 17:47:21","price":11.79,"volume":2000}
{"time":"2009-05-13 17:47:30","price":11.785,"volume":1400}
{"time":"2009-05-13 17:47:30","price":11.785,"volume":2932}
{"time":"2009-05-13 17:47:33","price":11.785,"volume":1854}
{"time":"2009-05-13 17:47:33","price":11.785,"volume":1270}
{"time":"2009-05-13 17:47:43","price":11.79,"volume":1352}
{"time":"2009-05-13 17:47:58","price":11.79,"volume":1096}
{"time":"2009-05-13 17:47:58","price":11.79,"volume":1160}
{"time":"2009-05-13 17:47:58","price":11.79,"volume":2000}
{"time":"2009-05-13 17:47:58","price":11.79,"volume":2000}
{"time":"2009-05-13 17:47:58","price":11.79,"volume":2774}
{"time":"2009-05-13 17:47:58","price":11.79,"volume":1352}
{"time":"2009-05-13 17:47:59","price":11.79,"volume":1678}
{"time":"2009-05-13 17:47:59","price":11.79,"volume":2892}
{"time":"2009-05-13 17:48:01","price":11.79,"volume":2200}
{"time":"2009-05-13 17:48:01","price":11.785,"volume":4000}
{"time":"2009-05-13 17:48:01","price":11.785,"volume":494}
{"time":"2009-05-13 17:48:01","price":11.785,"volume":4284}
{"time":"2009-05-13 17:48:01","price":11.785,"volume":2000}
{"time":"2009-05-13 17:48:01","price":11.785,"volume":3204}
{"time":"2009-05-13 17:48:01","price":11.785,"volume":1890}
{"time":"2009-05-13 17:48:01","price":11.785,"volume":1600}
{"time":"2009-05-13 17:48:01","price":11.785,"volume":1446}
{"time":"2009-05-13 17:48:01","price":11.785,"volume":2082}
{"time":"2009-05-13 17:48:01","price":11.785,"volume":2200}
{"time":"2009-05-13 17:48:09","price":11.785,"volume":1000}
{"time":"2009-05-13 17:48:09","price":11.785,"volume":2000}
{"time":"2009-05-13 17:48:15","price":11.785,"volume":1352}
{"time":"2009-05-13 17:48:30","price":11.79,"volume":3124}
{"time":"2009-05-13 17:48:30","price":11.79,"volume":4272}
{"time":"2009-05-13 17:48:30","price":11.79,"volume":260}
{"time":"2009-05-13 17:48:30","price":11.79,"volume":756}
{"time":"2009-05-13 17:48:34","price":11.79,"volume":1344}
{"time":"2009-05-13 17:48:34","price":11.79,"volume":8}
{"time":"2009-05-13 17:48:36","price":11.79,"volume":1880}
{"time":"2009-05-13 17:48:36","price":11.79,"volume":320}
{"time":"2009-05-13 17:48:36","price":11.79,"volume":100}
{"time":"2009-05-13 17:48:50","price":11.79,"volume":1000}
{"time":"2009-05-13 17:48:51","price":11.79,"volume":1354}
{"time":"2009-05-13 17:48:52","price":11.785,"volume":1500}
{"time":"2009-05-13 17:48:52","price":11.785,"volume":1492}
{"time":"2009-05-13 17:48:52","price":11.785,"volume":508}
{"time":"2009-05-13 17:48:55","price":11.785,"volume":350}
{"time":"2009-05-13 17:49:05","price":11.785,"volume":3124}
{"time":"2009-05-13 17:49:06","price":11.785,"volume":230}
{"time":"2009-05-13 17:49:07","price":11.785,"volume":2370}
{"time":"2009-05-13 17:49:08","price":11.79,"volume":1352}
{"time":"2009-05-13 17:49:08","price":11.79,"volume":648}
{"time":"2009-05-13 17:49:08","price":11.79,"volume":1352}
{"time":"2009-05-13 17:49:25","price":11.79,"volume":648}
{"time":"2009-05-13 17:49:25","price":11.79,"volume":704}
{"time":"2009-05-13 17:49:42","price":11.79,"volume":804}
{"time":"2009-05-13 17:49:42","price":11.79,"volume":548}
{"time":"2009-05-13 17:49:52","price":11.785,"volume":1600}
{"time":"2009-05-13 17:49:52","price":11.785,"volume":600}
{"time":"2009-05-13 17:49:52","price":11.785,"volume":1400}
{"time":"2009-05-13 17:49:52","price":11.785,"volume":1600}
{"time":"2009-05-13 17:49:52","price":11.785,"volume":1522}
{"time":"2009-05-13 17:49:52","price":11.785,"volume":1352}
{"time":"2009-05-13 17:49:52","price":11.785,"volume":1126}
{"time":"2009-05-13 17:49:52","price":11.785,"volume":3400}
{"time":"2009-05-13 17:49:52","price":11.785,"volume":3980}
{"time":"2009-05-13 17:49:52","price":11.785,"volume":74}
{"time":"2009-05-13 17:49:55","price":11.785,"volume":2546}
{"time":"2009-05-13 17:49:55","price":11.785,"volume":54}
{"time":"2009-05-13 17:49:55","price":11.785,"volume":1578}
{"time":"2009-05-13 17:50:04","price":11.785,"volume":1492}
{"time":"2009-05-13 17:50:04","price":11.785,"volume":1508}
{"time":"2009-05-13 17:50:05","price":11.785,"volume":1292}
{"time":"2009-05-13 17:50:09","price":11.785,"volume":3124}
{"time":"2009-05-13 17:50:16","price":11.79,"volume":1328}
{"time":"2009-05-13 17:50:16","price":11.79,"volume":24}
{"time":"2009-05-13 17:50:33","price":11.79,"volume":1136}
{"time":"2009-05-13 17:50:33","price":11.79,"volume":216}
{"time":"2009-05-13 17:50:49","price":11.785,"volume":1600}
{"time":"2009-05-13 17:50:49","price":11.78,"volume":20000}
{"time":"2009-05-13 17:50:49","price":11.78,"volume":3000}
{"time":"2009-05-13 17:50:49","price":11.78,"volume":20000}
{"time":"2009-05-13 17:50:49","price":11.78,"volume":2000}
{"time":"2009-05-13 17:50:49","price":11.78,"volume":17400}
{"time":"2009-05-13 17:50:49","price":11.78,"volume":20000}
{"time":"2009-05-13 17:50:49","price":11.78,"volume":3654}
{"time":"2009-05-13 17:50:49","price":11.78,"volume":4352}
{"time":"2009-05-13 17:50:49","price":11.78,"volume":600}
{"time":"2009-05-13 17:50:49","price":11.78,"volume":1600}
{"time":"2009-05-13 17:50:49","price":11.78,"volume":2000}
{"time":"2009-05-13 17:50:49","price":11.78,"volume":220}
{"time":"2009-05-13 17:50:49","price":11.78,"volume":2000}
{"time":"2009-05-13 17:50:49","price":11.78,"volume":2000}
{"time":"2009-05-13 17:50:49","price":11.78,"volume":2000}
{"time":"2009-05-13 17:50:49","price":11.78,"volume":4544}
{"time":"2009-05-13 17:50:49","price":11.78,"volume":2780}
{"time":"2009-05-13 17:50:49","price":11.78,"volume":1352}
{"time":"2009-05-13 17:50:49","price":11.78,"volume":1468}
{"time":"2009-05-13 17:50:49","price":11.78,"volume":518}
{"time":"2009-05-13 17:50:51","price":11.78,"volume":3124}
{"time":"2009-05-13 17:50:52","price":11.78,"volume":16876}
{"time":"2009-05-13 17:50:54","price":11.78,"volume":20000}
{"time":"2009-05-13 17:50:54","price":11.78,"volume":1684}
{"time":"2009-05-13 17:50:56","price":11.78,"volume":18316}
{"time":"2009-05-13 17:50:56","price":11.78,"volume":2000}
{"time":"2009-05-13 17:50:56","price":11.78,"volume":1354}
{"time":"2009-05-13 17:50:59","price":11.78,"volume":20000}
{"time":"2009-05-13 17:51:05","price":11.78,"volume":13322}
{"time":"2009-05-13 17:51:05","price":11.78,"volume":6678}
{"time":"2009-05-13 17:51:05","price":11.78,"volume":5124}
{"time":"2009-05-13 17:51:05","price":11.78,"volume":23604}
{"time":"2009-05-13 17:51:05","price":11.78,"volume":2438}
{"time":"2009-05-13 17:51:06","price":11.78,"volume":17562}
{"time":"2009-05-13 17:51:06","price":11.78,"volume":27032}
{"time":"2009-05-13 17:51:07","price":11.78,"volume":2000}
{"time":"2009-05-13 17:51:07","price":11.78,"volume":10732}
{"time":"2009-05-13 17:51:13","price":11.78,"volume":3124}
{"time":"2009-05-13 17:51:16","price":11.78,"volume":1400}
{"time":"2009-05-13 17:51:22","price":11.78,"volume":2744}
{"time":"2009-05-13 17:51:22","price":11.78,"volume":3000}
{"time":"2009-05-13 17:51:22","price":11.78,"volume":1352}
{"time":"2009-05-13 17:51:22","price":11.78,"volume":1904}
{"time":"2009-05-13 17:51:30","price":11.785,"volume":3480}
{"time":"2009-05-13 17:51:38","price":11.78,"volume":1004}
{"time":"2009-05-13 17:51:38","price":11.78,"volume":796}
{"time":"2009-05-13 17:51:41","price":11.785,"volume":1352}
{"time":"2009-05-13 17:51:45","price":11.785,"volume":3024}
{"time":"2009-05-13 17:51:45","price":11.785,"volume":3024}
{"time":"2009-05-13 17:51:45","price":11.785,"volume":7520}
{"time":"2009-05-13 17:51:45","price":11.785,"volume":1152}
{"time":"2009-05-13 17:51:45","price":11.785,"volume":10000}
{"time":"2009-05-13 17:51:45","price":11.785,"volume":1464}
{"time":"2009-05-13 17:51:45","price":11.785,"volume":1328}
{"time":"2009-05-13 17:51:45","price":11.785,"volume":2364}
{"time":"2009-05-13 17:51:45","price":11.785,"volume":3000}
{"time":"2009-05-13 17:51:45","price":11.785,"volume":2200}
{"time":"2009-05-13 17:51:45","price":11.785,"volume":68}
{"time":"2009-05-13 17:51:46","price":11.785,"volume":1732}
{"time":"2009-05-13 17:51:46","price":11.785,"volume":3124}
{"time":"2009-05-13 17:51:47","price":11.78,"volume":1204}
{"time":"2009-05-13 17:51:47","price":11.78,"volume":20000}
{"time":"2009-05-13 17:51:47","price":11.78,"volume":1000}
{"time":"2009-05-13 17:51:47","price":11.78,"volume":20000}
{"time":"2009-05-13 17:51:47","price":11.78,"volume":4112}
{"time":"2009-05-13 17:51:47","price":11.78,"volume":796}
{"time":"2009-05-13 17:51:47","price":11.78,"volume":140000}
{"time":"2009-05-13 17:51:47","price":11.78,"volume":1352}
{"time":"2009-05-13 17:51:49","price":11.78,"volume":20000}
{"time":"2009-05-13 17:51:49","price":11.78,"volume":20000}
{"time":"2009-05-13 17:51:49","price":11.78,"volume":20000}
{"time":"2009-05-13 17:51:49","price":11.78,"volume":2000}
{"time":"2009-05-13 17:51:49","price":11.78,"volume":18000}
{"time":"2009-05-13 17:51:50","price":11.78,"volume":20000}
{"time":"2009-05-13 17:51:50","price":11.78,"volume":20000}
{"time":"2009-05-13 17:51:50","price":11.78,"volume":8414}
{"time":"2009-05-13 17:51:50","price":11.78,"volume":4444}
{"time":"2009-05-13 17:51:51","price":11.78,"volume":7142}
{"time":"2009-05-13 17:51:51","price":11.78,"volume":1858}
{"time":"2009-05-13 17:51:53","price":11.78,"volume":18142}
{"time":"2009-05-13 17:51:53","price":11.78,"volume":2000}
{"time":"2009-05-13 17:51:53","price":11.78,"volume":20000}
{"time":"2009-05-13 17:51:54","price":11.78,"volume":1178}
{"time":"2009-05-13 17:51:54","price":11.785,"volume":3000}
{"time":"2009-05-13 17:51:54","price":11.785,"volume":4068}
{"time":"2009-05-13 17:51:54","price":11.785,"volume":2932}
{"time":"2009-05-13 17:51:54","price":11.78,"volume":7836}
{"time":"2009-05-13 17:51:56","price":11.78,"volume":222}
{"time":"2009-05-13 17:51:56","price":11.78,"volume":8128}
{"time":"2009-05-13 17:51:56","price":11.78,"volume":530}
{"time":"2009-05-13 17:51:56","price":11.775,"volume":3000}
{"time":"2009-05-13 17:51:56","price":11.775,"volume":222}
{"time":"2009-05-13 17:51:58","price":11.78,"volume":6130}
{"time":"2009-05-13 17:51:58","price":11.78,"volume":3000}
{"time":"2009-05-13 17:51:58","price":11.78,"volume":4000}
{"time":"2009-05-13 17:51:58","price":11.78,"volume":2870}
{"time":"2009-05-13 17:51:59","price":11.78,"volume":17130}
{"time":"2009-05-13 17:51:59","price":11.78,"volume":20000}
{"time":"2009-05-13 17:51:59","price":11.78,"volume":1248}
{"time":"2009-05-13 17:52:03","price":11.785,"volume":676}
{"time":"2009-05-13 17:52:05","price":11.785,"volume":3292}
{"time":"2009-05-13 17:52:05","price":11.785,"volume":1200}
{"time":"2009-05-13 17:52:10","price":11.79,"volume":474}
{"time":"2009-05-13 17:52:10","price":11.79,"volume":1350}
{"time":"2009-05-13 17:52:10","price":11.79,"volume":3000}
{"time":"2009-05-13 17:52:15","price":11.79,"volume":1352}
{"time":"2009-05-13 17:52:21","price":11.785,"volume":2000}
{"time":"2009-05-13 17:52:21","price":11.785,"volume":2464}
{"time":"2009-05-13 17:52:21","price":11.785,"volume":9056}
{"time":"2009-05-13 17:52:23","price":11.79,"volume":2454}
{"time":"2009-05-13 17:52:25","price":11.79,"volume":1190}
{"time":"2009-05-13 17:52:32","price":11.79,"volume":1352}
{"time":"2009-05-13 17:52:33","price":11.79,"volume":1302}
{"time":"2009-05-13 17:52:35","price":11.79,"volume":1084}
{"time":"2009-05-13 17:52:37","price":11.785,"volume":900}
{"time":"2009-05-13 17:52:39","price":11.785,"volume":44}
{"time":"2009-05-13 17:52:39","price":11.785,"volume":2000}
{"time":"2009-05-13 17:52:39","price":11.785,"volume":756}
{"time":"2009-05-13 17:52:40","price":11.785,"volume":3124}
{"time":"2009-05-13 17:52:49","price":11.785,"volume":1334}
{"time":"2009-05-13 17:52:49","price":11.785,"volume":232}
{"time":"2009-05-13 17:52:49","price":11.785,"volume":1352}
{"time":"2009-05-13 17:52:49","price":11.785,"volume":16}
{"time":"2009-05-13 17:52:49","price":11.785,"volume":784}
{"time":"2009-05-13 17:52:49","price":11.785,"volume":616}
{"time":"2009-05-13 17:52:49","price":11.785,"volume":1490}
{"time":"2009-05-13 17:52:49","price":11.785,"volume":3970}
{"time":"2009-05-13 17:52:49","price":11.78,"volume":1906}
{"time":"2009-05-13 17:52:49","price":11.785,"volume":1102}
{"time":"2009-05-13 17:52:49","price":11.78,"volume":2000}
{"time":"2009-05-13 17:52:49","price":11.78,"volume":1000}
{"time":"2009-05-13 17:52:49","price":11.78,"volume":124}
{"time":"2009-05-13 17:52:51","price":11.78,"volume":1876}
{"time":"2009-05-13 17:52:51","price":11.78,"volume":2000}
{"time":"2009-05-13 17:52:51","price":11.78,"volume":948}
{"time":"2009-05-13 17:52:52","price":11.78,"volume":1052}
{"time":"2009-05-13 17:52:52","price":11.78,"volume":2000}
{"time":"2009-05-13 17:52:52","price":11.78,"volume":2000}
{"time":"2009-05-13 17:52:52","price":11.78,"volume":850}
{"time":"2009-05-13 17:52:56","price":11.78,"volume":4980}
{"time":"2009-05-13 17:52:56","price":11.78,"volume":1354}
{"time":"2009-05-13 17:52:56","price":11.78,"volume":2000}
{"time":"2009-05-13 17:53:07","price":11.775,"volume":19778}
{"time":"2009-05-13 17:53:07","price":11.775,"volume":326}
{"time":"2009-05-13 17:53:18","price":11.77,"volume":1300}
{"time":"2009-05-13 17:53:21","price":11.77,"volume":700}
{"time":"2009-05-13 17:53:21","price":11.77,"volume":2424}
{"time":"2009-05-13 17:53:23","price":11.775,"volume":1352}
{"time":"2009-05-13 17:53:40","price":11.775,"volume":1352}
{"time":"2009-05-13 17:53:45","price":11.775,"volume":3000}
{"time":"2009-05-13 17:53:45","price":11.775,"volume":7000}
{"time":"2009-05-13 17:53:45","price":11.775,"volume":5776}
{"time":"2009-05-13 17:53:45","price":11.775,"volume":1256}
{"time":"2009-05-13 17:53:45","price":11.775,"volume":2504}
{"time":"2009-05-13 17:53:45","price":11.775,"volume":8400}
{"time":"2009-05-13 17:53:45","price":11.775,"volume":1148}
{"time":"2009-05-13 17:53:45","price":11.775,"volume":1274}
{"time":"2009-05-13 17:53:45","price":11.775,"volume":1414}
{"time":"2009-05-13 17:53:45","price":11.775,"volume":618}
{"time":"2009-05-13 17:53:45","price":11.775,"volume":1150}
{"time":"2009-05-13 17:53:46","price":11.775,"volume":2936}
{"time":"2009-05-13 17:53:46","price":11.775,"volume":970}
{"time":"2009-05-13 17:53:47","price":11.775,"volume":1300}
{"time":"2009-05-13 17:53:56","price":11.78,"volume":100000}
{"time":"2009-05-13 17:53:56","price":11.78,"volume":3000}
{"time":"2009-05-13 17:53:56","price":11.78,"volume":2812}
{"time":"2009-05-13 17:53:56","price":11.78,"volume":9450}
{"time":"2009-05-13 17:53:57","price":11.785,"volume":1352}
{"time":"2009-05-13 17:54:14","price":11.78,"volume":30000}
{"time":"2009-05-13 17:54:14","price":11.78,"volume":8000}
{"time":"2009-05-13 17:54:14","price":11.785,"volume":1352}
{"time":"2009-05-13 17:54:15","price":11.78,"volume":1528}
{"time":"2009-05-13 17:54:15","price":11.78,"volume":4800}
{"time":"2009-05-13 17:54:15","price":11.78,"volume":3874}
{"time":"2009-05-13 17:54:16","price":11.78,"volume":1006}
{"time":"2009-05-13 17:54:16","price":11.78,"volume":7994}
{"time":"2009-05-13 17:54:20","price":11.78,"volume":982}
{"time":"2009-05-13 17:54:20","price":11.78,"volume":8618}
{"time":"2009-05-13 17:54:24","price":11.78,"volume":1500}
{"time":"2009-05-13 17:54:31","price":11.785,"volume":1352}
{"time":"2009-05-13 17:54:36","price":11.78,"volume":19110}
{"time":"2009-05-13 17:54:36","price":11.78,"volume":772}
{"time":"2009-05-13 17:54:36","price":11.78,"volume":2084}
{"time":"2009-05-13 17:54:36","price":11.78,"volume":2208}
{"time":"2009-05-13 17:54:36","price":11.78,"volume":5436}
{"time":"2009-05-13 17:54:48","price":11.785,"volume":1352}
{"time":"2009-05-13 17:54:54","price":11.78,"volume":3052}
{"time":"2009-05-13 17:55:00","price":11.78,"volume":3204}
{"time":"2009-05-13 17:55:05","price":11.785,"volume":296}
{"time":"2009-05-13 17:55:05","price":11.785,"volume":1056}
{"time":"2009-05-13 17:55:22","price":11.785,"volume":1354}
{"time":"2009-05-13 17:55:31","price":11.785,"volume":1000}
{"time":"2009-05-13 17:55:39","price":11.785,"volume":414}
{"time":"2009-05-13 17:55:39","price":11.785,"volume":938}
{"time":"2009-05-13 17:55:41","price":11.785,"volume":1062}
{"time":"2009-05-13 17:55:41","price":11.785,"volume":1000}
{"time":"2009-05-13 17:55:41","price":11.785,"volume":3054}
{"time":"2009-05-13 17:55:41","price":11.785,"volume":3176}
{"time":"2009-05-13 17:55:41","price":11.785,"volume":1236}
{"time":"2009-05-13 17:55:41","price":11.785,"volume":2758}
{"time":"2009-05-13 17:55:41","price":11.785,"volume":7500}
{"time":"2009-05-13 17:55:41","price":11.785,"volume":1198}
{"time":"2009-05-13 17:55:41","price":11.785,"volume":4000}
{"time":"2009-05-13 17:55:41","price":11.785,"volume":938}
{"time":"2009-05-13 17:55:41","price":11.79,"volume":2000}
{"time":"2009-05-13 17:55:41","price":11.79,"volume":3050}
{"time":"2009-05-13 17:55:41","price":11.79,"volume":1000}
{"time":"2009-05-13 17:55:41","price":11.79,"volume":1282}
{"time":"2009-05-13 17:55:41","price":11.79,"volume":1532}
{"time":"2009-05-13 17:55:41","price":11.79,"volume":2600}
{"time":"2009-05-13 17:55:41","price":11.79,"volume":8744}
{"time":"2009-05-13 17:55:56","price":11.785,"volume":1352}
{"time":"2009-05-13 17:56:11","price":11.785,"volume":2246}
{"time":"2009-05-13 17:56:13","price":11.79,"volume":1352}
{"time":"2009-05-13 17:56:17","price":11.785,"volume":1718}
{"time":"2009-05-13 17:56:17","price":11.785,"volume":1294}
{"time":"2009-05-13 17:56:17","price":11.785,"volume":6636}
{"time":"2009-05-13 17:56:17","price":11.785,"volume":4148}
{"time":"2009-05-13 17:56:17","price":11.785,"volume":1000}
{"time":"2009-05-13 17:56:17","price":11.785,"volume":2148}
{"time":"2009-05-13 17:56:17","price":11.785,"volume":74}
{"time":"2009-05-13 17:56:17","price":11.785,"volume":1664}
{"time":"2009-05-13 17:56:17","price":11.785,"volume":1424}
{"time":"2009-05-13 17:56:27","price":11.78,"volume":1352}
{"time":"2009-05-13 17:56:27","price":11.78,"volume":23744}
{"time":"2009-05-13 17:56:27","price":11.78,"volume":978}
{"time":"2009-05-13 17:56:27","price":11.78,"volume":244}
{"time":"2009-05-13 17:56:27","price":11.78,"volume":300}
{"time":"2009-05-13 17:56:27","price":11.78,"volume":2848}
{"time":"2009-05-13 17:56:27","price":11.78,"volume":1788}
{"time":"2009-05-13 17:56:27","price":11.78,"volume":2000}
{"time":"2009-05-13 17:56:27","price":11.78,"volume":2000}
{"time":"2009-05-13 17:56:27","price":11.78,"volume":2000}
{"time":"2009-05-13 17:56:27","price":11.78,"volume":576}
{"time":"2009-05-13 17:56:27","price":11.78,"volume":724}
{"time":"2009-05-13 17:56:27","price":11.78,"volume":3200}
{"time":"2009-05-13 17:56:27","price":11.78,"volume":23390}
{"time":"2009-05-13 17:56:27","price":11.78,"volume":3410}
{"time":"2009-05-13 17:56:27","price":11.78,"volume":3276}
{"time":"2009-05-13 17:56:28","price":11.785,"volume":602}
{"time":"2009-05-13 17:56:31","price":11.78,"volume":10000}
{"time":"2009-05-13 17:56:35","price":11.78,"volume":3524}
{"time":"2009-05-13 17:56:47","price":11.785,"volume":1352}
{"time":"2009-05-13 17:57:04","price":11.785,"volume":1352}
{"time":"2009-05-13 17:57:07","price":11.78,"volume":210}
{"time":"2009-05-13 17:57:07","price":11.78,"volume":120}
{"time":"2009-05-13 17:57:11","price":11.785,"volume":400}
{"time":"2009-05-13 17:57:20","price":11.785,"volume":1490}
{"time":"2009-05-13 17:57:20","price":11.785,"volume":886}
{"time":"2009-05-13 17:57:20","price":11.785,"volume":1352}
{"time":"2009-05-13 17:57:20","price":11.785,"volume":2012}
{"time":"2009-05-13 17:57:21","price":11.785,"volume":8436}
{"time":"2009-05-13 17:57:38","price":11.79,"volume":1354}
{"time":"2009-05-13 17:57:44","price":11.785,"volume":5740}
{"time":"2009-05-13 17:57:44","price":11.785,"volume":4900}
{"time":"2009-05-13 17:57:44","price":11.785,"volume":1352}
{"time":"2009-05-13 17:57:44","price":11.785,"volume":2000}
{"time":"2009-05-13 17:57:44","price":11.785,"volume":2}
{"time":"2009-05-13 17:57:59","price":11.785,"volume":2100}
{"time":"2009-05-13 17:57:59","price":11.785,"volume":2000}
{"time":"2009-05-13 17:57:59","price":11.785,"volume":2820}
{"time":"2009-05-13 17:57:59","price":11.785,"volume":4880}
{"time":"2009-05-13 17:58:12","price":11.79,"volume":1352}
{"time":"2009-05-13 17:58:13","price":11.79,"volume":1200}
{"time":"2009-05-13 17:58:14","price":11.79,"volume":3034}
{"time":"2009-05-13 17:58:14","price":11.79,"volume":3000}
{"time":"2009-05-13 17:58:14","price":11.79,"volume":1722}
{"time":"2009-05-13 17:58:14","price":11.79,"volume":2000}
{"time":"2009-05-13 17:58:14","price":11.79,"volume":6012}
{"time":"2009-05-13 17:58:14","price":11.79,"volume":696}
{"time":"2009-05-13 17:58:20","price":11.79,"volume":2400}
{"time":"2009-05-13 17:58:29","price":11.79,"volume":96}
{"time":"2009-05-13 17:58:29","price":11.79,"volume":1292}
{"time":"2009-05-13 17:58:29","price":11.79,"volume":2248}
{"time":"2009-05-13 17:58:29","price":11.79,"volume":1352}
{"time":"2009-05-13 17:58:29","price":11.79,"volume":2090}
{"time":"2009-05-13 17:58:29","price":11.79,"volume":1578}
{"time":"2009-05-13 17:58:33","price":11.785,"volume":928}
{"time":"2009-05-13 17:58:33","price":11.785,"volume":672}
{"time":"2009-05-13 17:58:33","price":11.785,"volume":2234}
{"time":"2009-05-13 17:58:33","price":11.78,"volume":672}
{"time":"2009-05-13 17:58:44","price":11.79,"volume":1352}
{"time":"2009-05-13 17:59:01","price":11.79,"volume":1352}
{"time":"2009-05-13 17:59:08","price":11.785,"volume":200}
{"time":"2009-05-13 17:59:08","price":11.785,"volume":1800}
{"time":"2009-05-13 17:59:17","price":11.79,"volume":732}
{"time":"2009-05-13 17:59:19","price":11.79,"volume":670}
{"time":"2009-05-13 17:59:20","price":11.79,"volume":20}
{"time":"2009-05-13 17:59:20","price":11.79,"volume":1332}
{"time":"2009-05-13 17:59:24","price":11.79,"volume":400}
{"time":"2009-05-13 17:59:25","price":11.79,"volume":966}
{"time":"2009-05-13 17:59:34","price":11.785,"volume":286}
{"time":"2009-05-13 17:59:34","price":11.785,"volume":1400}
{"time":"2009-05-13 17:59:34","price":11.78,"volume":12198}
{"time":"2009-05-13 17:59:34","price":11.78,"volume":10000}
{"time":"2009-05-13 17:59:34","price":11.78,"volume":4096}
{"time":"2009-05-13 17:59:34","price":11.78,"volume":1578}
{"time":"2009-05-13 17:59:34","price":11.78,"volume":10000}
{"time":"2009-05-13 17:59:34","price":11.78,"volume":1600}
{"time":"2009-05-13 17:59:34","price":11.78,"volume":1354}
{"time":"2009-05-13 17:59:34","price":11.78,"volume":14}
{"time":"2009-05-13 17:59:35","price":11.78,"volume":29986}
{"time":"2009-05-13 17:59:35","price":11.78,"volume":14}
{"time":"2009-05-13 17:59:35","price":11.78,"volume":20228}
{"time":"2009-05-13 17:59:35","price":11.78,"volume":2100}
{"time":"2009-05-13 17:59:36","price":11.78,"volume":2806}
{"time":"2009-05-13 17:59:48","price":11.785,"volume":1380}
{"time":"2009-05-13 17:59:49","price":11.78,"volume":164}
{"time":"2009-05-13 17:59:54","price":11.785,"volume":1352}
{"time":"2009-05-13 18:00:08","price":11.78,"volume":4702}
{"time":"2009-05-13 18:00:08","price":11.78,"volume":2340}
{"time":"2009-05-13 18:00:08","price":11.78,"volume":1352}
{"time":"2009-05-13 18:00:08","price":11.78,"volume":3000}
{"time":"2009-05-13 18:00:08","price":11.78,"volume":18606}
{"time":"2009-05-13 18:00:20","price":11.78,"volume":2284}
{"time":"2009-05-13 18:00:20","price":11.78,"volume":1396}
{"time":"2009-05-13 18:00:20","price":11.78,"volume":9520}
{"time":"2009-05-13 18:00:21","price":11.78,"volume":790}
{"time":"2009-05-13 18:00:28","price":11.785,"volume":614}
{"time":"2009-05-13 18:00:28","price":11.785,"volume":738}
{"time":"2009-05-13 18:00:32","price":11.78,"volume":2400}
{"time":"2009-05-13 18:00:33","price":11.78,"volume":17290}
{"time":"2009-05-13 18:00:33","price":11.78,"volume":2400}
{"time":"2009-05-13 18:00:33","price":11.78,"volume":2400}
{"time":"2009-05-13 18:00:33","price":11.78,"volume":6934}
{"time":"2009-05-13 18:00:36","price":11.78,"volume":6048}
{"time":"2009-05-13 18:00:40","price":11.78,"volume":2400}
{"time":"2009-05-13 18:00:43","price":11.78,"volume":1352}
{"time":"2009-05-13 18:00:43","price":11.78,"volume":9818}
{"time":"2009-05-13 18:00:43","price":11.78,"volume":2088}
{"time":"2009-05-13 18:00:43","price":11.78,"volume":13258}
{"time":"2009-05-13 18:00:44","price":11.78,"volume":2084}
{"time":"2009-05-13 18:00:45","price":11.78,"volume":806}
{"time":"2009-05-13 18:00:50","price":11.78,"volume":13200}
{"time":"2009-05-13 18:00:51","price":11.78,"volume":652}
{"time":"2009-05-13 18:00:51","price":11.78,"volume":1570}
{"time":"2009-05-13 18:00:51","price":11.78,"volume":30000}
{"time":"2009-05-13 18:00:57","price":11.785,"volume":2076}
{"time":"2009-05-13 18:00:57","price":11.785,"volume":2000}
{"time":"2009-05-13 18:00:57","price":11.785,"volume":1000}
{"time":"2009-05-13 18:00:57","price":11.785,"volume":20000}
{"time":"2009-05-13 18:00:57","price":11.785,"volume":2500}
{"time":"2009-05-13 18:00:57","price":11.785,"volume":2068}
{"time":"2009-05-13 18:01:00","price":11.785,"volume":1200}
{"time":"2009-05-13 18:01:02","price":11.79,"volume":1352}
{"time":"2009-05-13 18:01:11","price":11.785,"volume":600}
{"time":"2009-05-13 18:01:13","price":11.785,"volume":998}
{"time":"2009-05-13 18:01:14","price":11.785,"volume":1130}
{"time":"2009-05-13 18:01:14","price":11.785,"volume":1352}
{"time":"2009-05-13 18:01:14","price":11.785,"volume":314}
{"time":"2009-05-13 18:01:30","price":11.785,"volume":800}
{"time":"2009-05-13 18:01:30","price":11.785,"volume":1200}
{"time":"2009-05-13 18:01:30","price":11.785,"volume":13900}
{"time":"2009-05-13 18:01:33","price":11.785,"volume":2800}
{"time":"2009-05-13 18:01:34","price":11.785,"volume":11400}
{"time":"2009-05-13 18:01:34","price":11.785,"volume":1894}
{"time":"2009-05-13 18:01:34","price":11.785,"volume":2200}
{"time":"2009-05-13 18:01:36","price":11.79,"volume":648}
{"time":"2009-05-13 18:01:36","price":11.79,"volume":704}
{"time":"2009-05-13 18:01:39","price":11.785,"volume":2200}
{"time":"2009-05-13 18:01:40","price":11.785,"volume":200}
{"time":"2009-05-13 18:01:40","price":11.785,"volume":2114}
{"time":"2009-05-13 18:01:40","price":11.785,"volume":1400}
{"time":"2009-05-13 18:01:40","price":11.785,"volume":1620}
{"time":"2009-05-13 18:01:40","price":11.785,"volume":580}
{"time":"2009-05-13 18:01:44","price":11.785,"volume":2600}
{"time":"2009-05-13 18:01:53","price":11.79,"volume":1248}
{"time":"2009-05-13 18:01:53","price":11.79,"volume":106}
{"time":"2009-05-13 18:02:02","price":11.785,"volume":4236}
{"time":"2009-05-13 18:02:02","price":11.785,"volume":1352}
{"time":"2009-05-13 18:02:02","price":11.78,"volume":5588}
{"time":"2009-05-13 18:02:20","price":11.78,"volume":2102}
{"time":"2009-05-13 18:02:20","price":11.78,"volume":11898}
{"time":"2009-05-13 18:02:25","price":11.78,"volume":12514}
{"time":"2009-05-13 18:02:25","price":11.78,"volume":2980}
{"time":"2009-05-13 18:02:25","price":11.78,"volume":5618}
{"time":"2009-05-13 18:02:27","price":11.785,"volume":512}
{"time":"2009-05-13 18:02:27","price":11.785,"volume":840}
{"time":"2009-05-13 18:02:30","price":11.78,"volume":1968}
{"time":"2009-05-13 18:02:44","price":11.785,"volume":1352}
{"time":"2009-05-13 18:02:48","price":11.78,"volume":700}
{"time":"2009-05-13 18:02:51","price":11.78,"volume":2084}
{"time":"2009-05-13 18:02:51","price":11.78,"volume":11916}
{"time":"2009-05-13 18:02:55","price":11.785,"volume":86}
{"time":"2009-05-13 18:02:59","price":11.78,"volume":30000}
{"time":"2009-05-13 18:02:59","price":11.78,"volume":3976}
{"time":"2009-05-13 18:03:01","price":11.785,"volume":1352}
{"time":"2009-05-13 18:03:08","price":11.78,"volume":1882}
{"time":"2009-05-13 18:03:13","price":11.785,"volume":1202}
{"time":"2009-05-13 18:03:13","price":11.785,"volume":2200}
{"time":"2009-05-13 18:03:18","price":11.785,"volume":2000}
{"time":"2009-05-13 18:03:18","price":11.785,"volume":400}
{"time":"2009-05-13 18:03:20","price":11.785,"volume":3306}
{"time":"2009-05-13 18:03:20","price":11.785,"volume":1600}
{"time":"2009-05-13 18:03:23","price":11.785,"volume":10294}
{"time":"2009-05-13 18:03:23","price":11.79,"volume":7894}
{"time":"2009-05-13 18:03:23","price":11.79,"volume":1056}
{"time":"2009-05-13 18:03:23","price":11.79,"volume":2000}
{"time":"2009-05-13 18:03:23","price":11.79,"volume":7474}
{"time":"2009-05-13 18:03:23","price":11.79,"volume":1000}
{"time":"2009-05-13 18:03:23","price":11.79,"volume":1200}
{"time":"2009-05-13 18:03:23","price":11.79,"volume":800}
{"time":"2009-05-13 18:03:23","price":11.79,"volume":2136}
{"time":"2009-05-13 18:03:23","price":11.79,"volume":1160}
{"time":"2009-05-13 18:03:23","price":11.79,"volume":2750}
{"time":"2009-05-13 18:03:23","price":11.79,"volume":16}
{"time":"2009-05-13 18:03:23","price":11.79,"volume":2000}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":10456}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":20000}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2000}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1000}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":4400}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":50000}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":4000}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":8588}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1600}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":3200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1400}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1400}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1600}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1400}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1600}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1600}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":3800}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":3000}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1000}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":800}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":800}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2000}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2000}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":600}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":7344}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":600}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":400}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":800}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1000}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":800}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1600}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1600}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1000}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1400}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1600}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1600}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1600}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":704}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":296}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":7800}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1400}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1400}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":1600}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":2200}
{"time":"2009-05-13 18:03:23","price":11.795,"volume":536}
{"time":"2009-05-13 18:03:24","price":11.79,"volume":1732}
{"time":"2009-05-13 18:03:24","price":11.79,"volume":4644}
{"time":"2009-05-13 18:03:24","price":11.79,"volume":888}
{"time":"2009-05-13 18:03:24","price":11.79,"volume":604}
{"time":"2009-05-13 18:03:24","price":11.79,"volume":800}
{"time":"2009-05-13 18:03:24","price":11.79,"volume":708}
{"time":"2009-05-13 18:03:28","price":11.785,"volume":2000}
{"time":"2009-05-13 18:03:31","price":11.79,"volume":18492}
{"time":"2009-05-13 18:03:31","price":11.79,"volume":1508}
{"time":"2009-05-13 18:03:36","price":11.79,"volume":8492}
{"time":"2009-05-13 18:03:36","price":11.79,"volume":1698}
{"time":"2009-05-13 18:03:36","price":11.79,"volume":1600}
{"time":"2009-05-13 18:03:36","price":11.79,"volume":2000}
{"time":"2009-05-13 18:03:38","price":11.79,"volume":498}
{"time":"2009-05-13 18:03:38","price":11.79,"volume":1902}
{"time":"2009-05-13 18:03:43","price":11.79,"volume":2026}
{"time":"2009-05-13 18:03:50","price":11.785,"volume":10000}
{"time":"2009-05-13 18:03:52","price":11.79,"volume":1352}
{"time":"2009-05-13 18:03:58","price":11.79,"volume":1048}
{"time":"2009-05-13 18:03:58","price":11.79,"volume":302}
{"time":"2009-05-13 18:03:59","price":11.795,"volume":1038}
{"time":"2009-05-13 18:03:59","price":11.79,"volume":6748}
{"time":"2009-05-13 18:03:59","price":11.79,"volume":1354}
{"time":"2009-05-13 18:03:59","price":11.79,"volume":1898}
{"time":"2009-05-13 18:04:02","price":11.79,"volume":1158}
{"time":"2009-05-13 18:04:02","price":11.785,"volume":2140}
{"time":"2009-05-13 18:04:04","price":11.79,"volume":38}
{"time":"2009-05-13 18:04:05","price":11.79,"volume":824}
{"time":"2009-05-13 18:04:06","price":11.785,"volume":7860}
{"time":"2009-05-13 18:04:06","price":11.785,"volume":240}
{"time":"2009-05-13 18:04:06","price":11.785,"volume":2000}
{"time":"2009-05-13 18:04:06","price":11.785,"volume":1000}
{"time":"2009-05-13 18:04:06","price":11.785,"volume":6038}
{"time":"2009-05-13 18:04:06","price":11.785,"volume":1596}
{"time":"2009-05-13 18:04:06","price":11.785,"volume":3066}
{"time":"2009-05-13 18:04:11","price":11.785,"volume":1032}
{"time":"2009-05-13 18:04:11","price":11.785,"volume":2280}
{"time":"2009-05-13 18:04:11","price":11.785,"volume":720}
{"time":"2009-05-13 18:04:12","price":11.785,"volume":4000}
{"time":"2009-05-13 18:04:13","price":11.79,"volume":1000}
{"time":"2009-05-13 18:04:13","price":11.79,"volume":1624}
{"time":"2009-05-13 18:04:14","price":11.785,"volume":7200}
{"time":"2009-05-13 18:04:15","price":11.785,"volume":10000}
{"time":"2009-05-13 18:04:18","price":11.785,"volume":1702}
{"time":"2009-05-13 18:04:18","price":11.785,"volume":3932}
{"time":"2009-05-13 18:04:18","price":11.785,"volume":918}
{"time":"2009-05-13 18:04:18","price":11.785,"volume":1352}
{"time":"2009-05-13 18:04:18","price":11.785,"volume":1600}
{"time":"2009-05-13 18:04:18","price":11.785,"volume":752}
{"time":"2009-05-13 18:04:25","price":11.78,"volume":6818}
{"time":"2009-05-13 18:04:25","price":11.78,"volume":10692}
{"time":"2009-05-13 18:04:25","price":11.78,"volume":1600}
{"time":"2009-05-13 18:04:43","price":11.785,"volume":1352}
{"time":"2009-05-13 18:04:45","price":11.785,"volume":270}
{"time":"2009-05-13 18:04:58","price":11.78,"volume":15794}
{"time":"2009-05-13 18:05:00","price":11.785,"volume":1352}
{"time":"2009-05-13 18:05:05","price":11.78,"volume":7708}
{"time":"2009-05-13 18:05:05","price":11.78,"volume":2292}
{"time":"2009-05-13 18:05:12","price":11.785,"volume":1600}
{"time":"2009-05-13 18:05:17","price":11.795,"volume":962}
{"time":"2009-05-13 18:05:17","price":11.795,"volume":390}
{"time":"2009-05-13 18:05:18","price":11.79,"volume":1352}
{"time":"2009-05-13 18:05:18","price":11.79,"volume":848}
{"time":"2009-05-13 18:05:27","price":11.79,"volume":400}
{"time":"2009-05-13 18:05:27","price":11.79,"volume":400}
{"time":"2009-05-13 18:05:31","price":11.79,"volume":318}
{"time":"2009-05-13 18:05:32","price":11.79,"volume":1082}
{"time":"2009-05-13 18:05:32","price":11.79,"volume":1082}
{"time":"2009-05-13 18:05:34","price":11.795,"volume":610}
{"time":"2009-05-13 18:05:34","price":11.795,"volume":742}
{"time":"2009-05-13 18:05:37","price":11.79,"volume":10}
{"time":"2009-05-13 18:05:41","price":11.79,"volume":2190}
{"time":"2009-05-13 18:05:41","price":11.79,"volume":4000}
{"time":"2009-05-13 18:05:41","price":11.79,"volume":1208}
{"time":"2009-05-13 18:05:49","price":11.79,"volume":1014}
{"time":"2009-05-13 18:05:49","price":11.79,"volume":152}
{"time":"2009-05-13 18:05:49","price":11.79,"volume":1034}
{"time":"2009-05-13 18:05:51","price":11.79,"volume":306}
{"time":"2009-05-13 18:06:08","price":11.79,"volume":1672}
{"time":"2009-05-13 18:06:12","price":11.785,"volume":1504}
{"time":"2009-05-13 18:06:13","price":11.79,"volume":8936}
{"time":"2009-05-13 18:06:13","price":11.79,"volume":17248}
{"time":"2009-05-13 18:06:13","price":11.79,"volume":6150}
{"time":"2009-05-13 18:06:13","price":11.79,"volume":8624}
{"time":"2009-05-13 18:06:14","price":11.79,"volume":30000}
{"time":"2009-05-13 18:06:14","price":11.79,"volume":2864}
{"time":"2009-05-13 18:06:15","price":11.79,"volume":2728}
{"time":"2009-05-13 18:06:15","price":11.79,"volume":2200}
{"time":"2009-05-13 18:06:16","price":11.795,"volume":2932}
{"time":"2009-05-13 18:06:17","price":11.795,"volume":6372}
{"time":"2009-05-13 18:06:17","price":11.795,"volume":3000}
{"time":"2009-05-13 18:06:17","price":11.795,"volume":2846}
{"time":"2009-05-13 18:06:18","price":11.79,"volume":4928}
{"time":"2009-05-13 18:06:18","price":11.79,"volume":2272}
{"time":"2009-05-13 18:06:20","price":11.795,"volume":4108}
{"time":"2009-05-13 18:06:20","price":11.795,"volume":4000}
{"time":"2009-05-13 18:06:20","price":11.795,"volume":1442}
{"time":"2009-05-13 18:06:21","price":11.795,"volume":342}
{"time":"2009-05-13 18:06:21","price":11.795,"volume":1258}
{"time":"2009-05-13 18:06:21","price":11.795,"volume":1542}
{"time":"2009-05-13 18:06:22","price":11.795,"volume":126}
{"time":"2009-05-13 18:06:25","price":11.8,"volume":1226}
{"time":"2009-05-13 18:06:30","price":11.795,"volume":2200}
{"time":"2009-05-13 18:06:34","price":11.8,"volume":1138}
{"time":"2009-05-13 18:06:35","price":11.795,"volume":2200}
{"time":"2009-05-13 18:06:35","price":11.8,"volume":4012}
{"time":"2009-05-13 18:06:40","price":11.795,"volume":678}
{"time":"2009-05-13 18:06:40","price":11.795,"volume":1522}
{"time":"2009-05-13 18:06:42","price":11.8,"volume":1352}
{"time":"2009-05-13 18:06:50","price":11.795,"volume":1800}
{"time":"2009-05-13 18:06:55","price":11.795,"volume":2000}
{"time":"2009-05-13 18:06:55","price":11.795,"volume":600}
{"time":"2009-05-13 18:06:58","price":11.795,"volume":3808}
{"time":"2009-05-13 18:06:58","price":11.795,"volume":8862}
{"time":"2009-05-13 18:06:58","price":11.795,"volume":8388}
{"time":"2009-05-13 18:06:58","price":11.795,"volume":2334}
{"time":"2009-05-13 18:06:58","price":11.795,"volume":1352}
{"time":"2009-05-13 18:06:58","price":11.795,"volume":5060}
{"time":"2009-05-13 18:06:58","price":11.795,"volume":1676}
{"time":"2009-05-13 18:06:58","price":11.795,"volume":844}
{"time":"2009-05-13 18:06:59","price":11.795,"volume":492}
{"time":"2009-05-13 18:07:01","price":11.795,"volume":2624}
{"time":"2009-05-13 18:07:01","price":11.795,"volume":1376}
{"time":"2009-05-13 18:07:03","price":11.795,"volume":1136}
{"time":"2009-05-13 18:07:03","price":11.795,"volume":2908}
{"time":"2009-05-13 18:07:03","price":11.795,"volume":858}
{"time":"2009-05-13 18:07:03","price":11.795,"volume":2898}
{"time":"2009-05-13 18:07:08","price":11.795,"volume":1110}
{"time":"2009-05-13 18:07:15","price":11.79,"volume":2000}
{"time":"2009-05-13 18:07:15","price":11.79,"volume":232}
{"time":"2009-05-13 18:07:15","price":11.79,"volume":768}
{"time":"2009-05-13 18:07:15","price":11.79,"volume":580}
{"time":"2009-05-13 18:07:16","price":11.795,"volume":1352}
{"time":"2009-05-13 18:07:18","price":11.795,"volume":7538}
{"time":"2009-05-13 18:07:18","price":11.795,"volume":2600}
{"time":"2009-05-13 18:07:18","price":11.795,"volume":2000}
{"time":"2009-05-13 18:07:18","price":11.795,"volume":510}
{"time":"2009-05-13 18:07:24","price":11.795,"volume":3666}
{"time":"2009-05-13 18:07:24","price":11.795,"volume":2748}
{"time":"2009-05-13 18:07:24","price":11.795,"volume":3472}
{"time":"2009-05-13 18:07:24","price":11.79,"volume":1020}
{"time":"2009-05-13 18:07:24","price":11.79,"volume":3600}
{"time":"2009-05-13 18:07:24","price":11.79,"volume":17708}
{"time":"2009-05-13 18:07:24","price":11.79,"volume":3000}
{"time":"2009-05-13 18:07:24","price":11.79,"volume":1232}
{"time":"2009-05-13 18:07:24","price":11.79,"volume":768}
{"time":"2009-05-13 18:07:24","price":11.79,"volume":1000}
{"time":"2009-05-13 18:07:24","price":11.79,"volume":1352}
{"time":"2009-05-13 18:07:24","price":11.795,"volume":350}
{"time":"2009-05-13 18:07:44","price":11.79,"volume":2888}
{"time":"2009-05-13 18:07:44","price":11.79,"volume":1352}
{"time":"2009-05-13 18:07:44","price":11.79,"volume":3428}
{"time":"2009-05-13 18:07:54","price":11.79,"volume":524}
{"time":"2009-05-13 18:07:54","price":11.79,"volume":2876}
{"time":"2009-05-13 18:07:54","price":11.79,"volume":6600}
{"time":"2009-05-13 18:07:54","price":11.79,"volume":2242}
{"time":"2009-05-13 18:07:54","price":11.79,"volume":3000}
{"time":"2009-05-13 18:07:55","price":11.79,"volume":200}
{"time":"2009-05-13 18:07:55","price":11.79,"volume":400}
{"time":"2009-05-13 18:07:55","price":11.79,"volume":200}
{"time":"2009-05-13 18:07:57","price":11.79,"volume":1352}
{"time":"2009-05-13 18:07:57","price":11.79,"volume":3958}
{"time":"2009-05-13 18:08:13","price":11.785,"volume":496}
{"time":"2009-05-13 18:08:13","price":11.785,"volume":1000}
{"time":"2009-05-13 18:08:13","price":11.785,"volume":1104}
{"time":"2009-05-13 18:08:20","price":11.785,"volume":1290}
{"time":"2009-05-13 18:08:20","price":11.785,"volume":980}
{"time":"2009-05-13 18:08:24","price":11.79,"volume":1354}
{"time":"2009-05-13 18:08:29","price":11.785,"volume":698}
{"time":"2009-05-13 18:08:29","price":11.785,"volume":504}
{"time":"2009-05-13 18:08:29","price":11.785,"volume":1000}
{"time":"2009-05-13 18:08:29","price":11.785,"volume":1598}
{"time":"2009-05-13 18:08:39","price":11.785,"volume":4200}
{"time":"2009-05-13 18:08:42","price":11.79,"volume":1352}
{"time":"2009-05-13 18:08:49","price":11.785,"volume":4200}
{"time":"2009-05-13 18:08:53","price":11.785,"volume":20002}
{"time":"2009-05-13 18:08:53","price":11.785,"volume":3676}
{"time":"2009-05-13 18:08:53","price":11.785,"volume":6324}
{"time":"2009-05-13 18:08:53","price":11.785,"volume":2270}
{"time":"2009-05-13 18:08:53","price":11.785,"volume":4126}
{"time":"2009-05-13 18:08:53","price":11.785,"volume":64}
{"time":"2009-05-13 18:08:53","price":11.785,"volume":4248}
{"time":"2009-05-13 18:08:53","price":11.785,"volume":4000}
{"time":"2009-05-13 18:08:53","price":11.785,"volume":6752}
{"time":"2009-05-13 18:08:54","price":11.785,"volume":26248}
{"time":"2009-05-13 18:08:54","price":11.785,"volume":1454}
{"time":"2009-05-13 18:08:54","price":11.785,"volume":2094}
{"time":"2009-05-13 18:08:54","price":11.785,"volume":204}
{"time":"2009-05-13 18:08:54","price":11.785,"volume":1396}
{"time":"2009-05-13 18:08:54","price":11.785,"volume":1352}
{"time":"2009-05-13 18:08:54","price":11.785,"volume":1674}
{"time":"2009-05-13 18:08:54","price":11.785,"volume":1204}
{"time":"2009-05-13 18:09:00","price":11.785,"volume":200}
{"time":"2009-05-13 18:09:16","price":11.785,"volume":1352}
{"time":"2009-05-13 18:09:22","price":11.78,"volume":978}
{"time":"2009-05-13 18:09:22","price":11.78,"volume":1842}
{"time":"2009-05-13 18:09:33","price":11.785,"volume":1352}
{"time":"2009-05-13 18:09:44","price":11.785,"volume":96}
{"time":"2009-05-13 18:09:44","price":11.785,"volume":6618}
{"time":"2009-05-13 18:09:44","price":11.785,"volume":3286}
{"time":"2009-05-13 18:09:45","price":11.78,"volume":7376}
{"time":"2009-05-13 18:09:50","price":11.785,"volume":1352}
{"time":"2009-05-13 18:09:51","price":11.78,"volume":3000}
{"time":"2009-05-13 18:09:51","price":11.78,"volume":3000}
{"time":"2009-05-13 18:09:55","price":11.78,"volume":666}
{"time":"2009-05-13 18:09:55","price":11.78,"volume":720}
{"time":"2009-05-13 18:09:55","price":11.78,"volume":1276}
{"time":"2009-05-13 18:10:01","price":11.78,"volume":3886}
{"time":"2009-05-13 18:10:16","price":11.78,"volume":514}
{"time":"2009-05-13 18:10:16","price":11.78,"volume":1954}
{"time":"2009-05-13 18:10:16","price":11.78,"volume":1888}
{"time":"2009-05-13 18:10:16","price":11.78,"volume":660}
{"time":"2009-05-13 18:10:16","price":11.78,"volume":3444}
{"time":"2009-05-13 18:10:16","price":11.78,"volume":4086}
{"time":"2009-05-13 18:10:16","price":11.78,"volume":2974}
{"time":"2009-05-13 18:10:16","price":11.78,"volume":5660}
{"time":"2009-05-13 18:10:16","price":11.78,"volume":1600}
{"time":"2009-05-13 18:10:16","price":11.78,"volume":7600}
{"time":"2009-05-13 18:10:16","price":11.78,"volume":52088}
{"time":"2009-05-13 18:10:16","price":11.78,"volume":444}
{"time":"2009-05-13 18:10:16","price":11.78,"volume":20000}
{"time":"2009-05-13 18:10:16","price":11.78,"volume":3270}
{"time":"2009-05-13 18:10:16","price":11.78,"volume":3384}
{"time":"2009-05-13 18:10:16","price":11.78,"volume":2902}
{"time":"2009-05-13 18:10:16","price":11.78,"volume":6382}
{"time":"2009-05-13 18:10:16","price":11.78,"volume":10716}
{"time":"2009-05-13 18:10:17","price":11.78,"volume":3492}
{"time":"2009-05-13 18:10:17","price":11.78,"volume":4000}
{"time":"2009-05-13 18:10:19","price":11.78,"volume":22508}
{"time":"2009-05-13 18:10:19","price":11.78,"volume":3492}
{"time":"2009-05-13 18:10:19","price":11.78,"volume":26508}
{"time":"2009-05-13 18:10:19","price":11.78,"volume":16292}
{"time":"2009-05-13 18:10:19","price":11.78,"volume":2862}
{"time":"2009-05-13 18:10:19","price":11.78,"volume":27138}
{"time":"2009-05-13 18:10:19","price":11.78,"volume":2862}
{"time":"2009-05-13 18:10:19","price":11.78,"volume":25178}
{"time":"2009-05-13 18:10:31","price":11.775,"volume":1400}
{"time":"2009-05-13 18:10:53","price":11.78,"volume":20000}
{"time":"2009-05-13 18:10:53","price":11.78,"volume":2000}
{"time":"2009-05-13 18:10:53","price":11.78,"volume":1800}
{"time":"2009-05-13 18:10:53","price":11.78,"volume":7200}
{"time":"2009-05-13 18:10:53","price":11.78,"volume":2536}
{"time":"2009-05-13 18:10:53","price":11.78,"volume":1000}
{"time":"2009-05-13 18:10:53","price":11.78,"volume":378}
{"time":"2009-05-13 18:10:53","price":11.78,"volume":2000}
{"time":"2009-05-13 18:10:53","price":11.78,"volume":3086}
{"time":"2009-05-13 18:10:53","price":11.78,"volume":984}
{"time":"2009-05-13 18:10:55","price":11.78,"volume":600}
{"time":"2009-05-13 18:11:04","price":11.78,"volume":1600}
{"time":"2009-05-13 18:11:04","price":11.78,"volume":28384}
{"time":"2009-05-13 18:11:04","price":11.78,"volume":17052}
{"time":"2009-05-13 18:11:05","price":11.78,"volume":3800}
{"time":"2009-05-13 18:11:16","price":11.785,"volume":1600}
{"time":"2009-05-13 18:11:39","price":11.78,"volume":3776}
{"time":"2009-05-13 18:11:39","price":11.78,"volume":4468}
{"time":"2009-05-13 18:11:39","price":11.78,"volume":13828}
{"time":"2009-05-13 18:11:39","price":11.78,"volume":2984}
{"time":"2009-05-13 18:11:39","price":11.78,"volume":3188}
{"time":"2009-05-13 18:11:39","price":11.78,"volume":1504}
{"time":"2009-05-13 18:11:40","price":11.78,"volume":10456}
{"time":"2009-05-13 18:11:40","price":11.78,"volume":260}
{"time":"2009-05-13 18:11:42","price":11.78,"volume":1600}
{"time":"2009-05-13 18:11:42","price":11.78,"volume":9544}
{"time":"2009-05-13 18:11:42","price":11.78,"volume":4140}
{"time":"2009-05-13 18:11:42","price":11.78,"volume":4716}
{"time":"2009-05-13 18:11:46","price":11.78,"volume":2002}
{"time":"2009-05-13 18:11:46","price":11.78,"volume":17998}
{"time":"2009-05-13 18:11:46","price":11.78,"volume":3134}
{"time":"2009-05-13 18:11:46","price":11.78,"volume":8868}
{"time":"2009-05-13 18:11:46","price":11.78,"volume":11510}
{"time":"2009-05-13 18:11:50","price":11.78,"volume":800}
{"time":"2009-05-13 18:11:50","price":11.78,"volume":800}
{"time":"2009-05-13 18:11:50","price":11.78,"volume":400}
{"time":"2009-05-13 18:11:50","price":11.785,"volume":400}
{"time":"2009-05-13 18:11:50","price":11.78,"volume":400}
{"time":"2009-05-13 18:11:50","price":11.78,"volume":400}
{"time":"2009-05-13 18:11:50","price":11.785,"volume":400}
{"time":"2009-05-13 18:11:50","price":11.78,"volume":400}
{"time":"2009-05-13 18:11:50","price":11.78,"volume":400}
{"time":"2009-05-13 18:11:50","price":11.78,"volume":400}
{"time":"2009-05-13 18:11:50","price":11.785,"volume":400}
{"time":"2009-05-13 18:11:50","price":11.785,"volume":800}
{"time":"2009-05-13 18:11:50","price":11.785,"volume":400}
{"time":"2009-05-13 18:11:50","price":11.785,"volume":2790}
{"time":"2009-05-13 18:11:50","price":11.785,"volume":10}
{"time":"2009-05-13 18:11:50","price":11.785,"volume":400}
{"time":"2009-05-13 18:11:51","price":11.785,"volume":1190}
{"time":"2009-05-13 18:11:51","price":11.785,"volume":10}
{"time":"2009-05-13 18:11:51","price":11.785,"volume":400}
{"time":"2009-05-13 18:11:51","price":11.785,"volume":400}
{"time":"2009-05-13 18:11:51","price":11.785,"volume":390}
{"time":"2009-05-13 18:11:51","price":11.785,"volume":410}
{"time":"2009-05-13 18:11:51","price":11.78,"volume":30000}
{"time":"2009-05-13 18:11:52","price":11.785,"volume":400}
{"time":"2009-05-13 18:11:52","price":11.785,"volume":990}
{"time":"2009-05-13 18:11:52","price":11.785,"volume":1010}
{"time":"2009-05-13 18:11:52","price":11.785,"volume":1200}
{"time":"2009-05-13 18:11:53","price":11.785,"volume":400}
{"time":"2009-05-13 18:11:53","price":11.785,"volume":1200}
{"time":"2009-05-13 18:11:53","price":11.785,"volume":800}
{"time":"2009-05-13 18:11:53","price":11.785,"volume":2000}
{"time":"2009-05-13 18:11:53","price":11.785,"volume":800}
{"time":"2009-05-13 18:11:53","price":11.785,"volume":400}
{"time":"2009-05-13 18:11:53","price":11.785,"volume":790}
{"time":"2009-05-13 18:11:53","price":11.785,"volume":410}
{"time":"2009-05-13 18:11:53","price":11.785,"volume":1200}
{"time":"2009-05-13 18:11:53","price":11.785,"volume":400}
{"time":"2009-05-13 18:11:53","price":11.785,"volume":800}
{"time":"2009-05-13 18:11:53","price":11.785,"volume":400}
{"time":"2009-05-13 18:11:53","price":11.785,"volume":790}
{"time":"2009-05-13 18:11:53","price":11.785,"volume":410}
{"time":"2009-05-13 18:11:53","price":11.785,"volume":800}
{"time":"2009-05-13 18:11:53","price":11.785,"volume":1200}
{"time":"2009-05-13 18:11:55","price":11.785,"volume":17590}
{"time":"2009-05-13 18:11:55","price":11.785,"volume":810}
{"time":"2009-05-13 18:11:55","price":11.785,"volume":800}
{"time":"2009-05-13 18:11:55","price":11.785,"volume":4000}
{"time":"2009-05-13 18:11:55","price":11.785,"volume":1390}
{"time":"2009-05-13 18:11:56","price":11.79,"volume":2400}
{"time":"2009-05-13 18:11:56","price":11.79,"volume":400}
{"time":"2009-05-13 18:11:56","price":11.79,"volume":2000}
{"time":"2009-05-13 18:11:56","price":11.79,"volume":2400}
{"time":"2009-05-13 18:11:56","price":11.79,"volume":800}
{"time":"2009-05-13 18:11:56","price":11.79,"volume":400}
{"time":"2009-05-13 18:11:56","price":11.79,"volume":400}
{"time":"2009-05-13 18:11:57","price":11.785,"volume":2800}
{"time":"2009-05-13 18:11:58","price":11.785,"volume":14494}
{"time":"2009-05-13 18:11:58","price":11.785,"volume":400}
{"time":"2009-05-13 18:11:58","price":11.79,"volume":800}
{"time":"2009-05-13 18:12:00","price":11.785,"volume":7540}
{"time":"2009-05-13 18:12:02","price":11.785,"volume":418}
{"time":"2009-05-13 18:12:14","price":11.785,"volume":5800}
{"time":"2009-05-13 18:12:15","price":11.785,"volume":5302}
{"time":"2009-05-13 18:12:15","price":11.785,"volume":882}
{"time":"2009-05-13 18:12:20","price":11.785,"volume":3800}
{"time":"2009-05-13 18:12:21","price":11.785,"volume":3312}
{"time":"2009-05-13 18:12:27","price":11.785,"volume":30000}
{"time":"2009-05-13 18:12:28","price":11.785,"volume":8598}
{"time":"2009-05-13 18:12:30","price":11.785,"volume":1402}
{"time":"2009-05-13 18:12:30","price":11.785,"volume":3338}
{"time":"2009-05-13 18:12:30","price":11.785,"volume":1460}
{"time":"2009-05-13 18:12:33","price":11.79,"volume":7694}
{"time":"2009-05-13 18:12:33","price":11.79,"volume":1796}
{"time":"2009-05-13 18:12:35","price":11.79,"volume":3718}
{"time":"2009-05-13 18:12:35","price":11.785,"volume":3200}
{"time":"2009-05-13 18:12:36","price":11.79,"volume":204}
{"time":"2009-05-13 18:12:36","price":11.79,"volume":1000}
{"time":"2009-05-13 18:12:36","price":11.79,"volume":2202}
{"time":"2009-05-13 18:12:39","price":11.785,"volume":1000}
{"time":"2009-05-13 18:12:45","price":11.785,"volume":4800}
{"time":"2009-05-13 18:12:51","price":11.785,"volume":2200}
{"time":"2009-05-13 18:12:52","price":11.785,"volume":4056}
{"time":"2009-05-13 18:12:52","price":11.785,"volume":2800}
{"time":"2009-05-13 18:12:52","price":11.785,"volume":484}
{"time":"2009-05-13 18:12:52","price":11.785,"volume":3036}
{"time":"2009-05-13 18:12:56","price":11.785,"volume":888}
{"time":"2009-05-13 18:12:58","price":11.78,"volume":1534}
{"time":"2009-05-13 18:13:02","price":11.785,"volume":670}
{"time":"2009-05-13 18:13:09","price":11.785,"volume":400}
{"time":"2009-05-13 18:13:09","price":11.785,"volume":200}
{"time":"2009-05-13 18:13:09","price":11.785,"volume":200}
{"time":"2009-05-13 18:13:10","price":11.785,"volume":1700}
{"time":"2009-05-13 18:13:18","price":11.785,"volume":200}
{"time":"2009-05-13 18:13:23","price":11.79,"volume":400}
{"time":"2009-05-13 18:13:29","price":11.79,"volume":10000}
{"time":"2009-05-13 18:13:32","price":11.79,"volume":7398}
{"time":"2009-05-13 18:13:32","price":11.79,"volume":2000}
{"time":"2009-05-13 18:13:32","price":11.79,"volume":602}
{"time":"2009-05-13 18:13:37","price":11.785,"volume":1600}
{"time":"2009-05-13 18:13:37","price":11.785,"volume":200}
{"time":"2009-05-13 18:13:38","price":11.79,"volume":9800}
{"time":"2009-05-13 18:13:38","price":11.79,"volume":2324}
{"time":"2009-05-13 18:13:38","price":11.79,"volume":2600}
{"time":"2009-05-13 18:13:38","price":11.79,"volume":1632}
{"time":"2009-05-13 18:13:38","price":11.785,"volume":800}
{"time":"2009-05-13 18:13:38","price":11.785,"volume":200}
{"time":"2009-05-13 18:13:38","price":11.785,"volume":400}
{"time":"2009-05-13 18:13:38","price":11.785,"volume":200}
{"time":"2009-05-13 18:13:38","price":11.785,"volume":200}
{"time":"2009-05-13 18:13:38","price":11.785,"volume":168}
{"time":"2009-05-13 18:13:38","price":11.785,"volume":1200}
{"time":"2009-05-13 18:13:38","price":11.785,"volume":800}
{"time":"2009-05-13 18:13:38","price":11.785,"volume":200}
{"time":"2009-05-13 18:13:38","price":11.785,"volume":200}
{"time":"2009-05-13 18:13:38","price":11.785,"volume":200}
{"time":"2009-05-13 18:13:54","price":11.785,"volume":860}
{"time":"2009-05-13 18:13:54","price":11.785,"volume":1708}
{"time":"2009-05-13 18:13:56","price":11.785,"volume":2200}
{"time":"2009-05-13 18:14:02","price":11.79,"volume":2000}
{"time":"2009-05-13 18:14:02","price":11.79,"volume":2788}
{"time":"2009-05-13 18:14:02","price":11.79,"volume":1000}
{"time":"2009-05-13 18:14:02","price":11.79,"volume":3794}
{"time":"2009-05-13 18:14:02","price":11.79,"volume":16206}
{"time":"2009-05-13 18:14:02","price":11.79,"volume":126}
{"time":"2009-05-13 18:14:02","price":11.79,"volume":2000}
{"time":"2009-05-13 18:14:03","price":11.785,"volume":600}
{"time":"2009-05-13 18:14:03","price":11.785,"volume":200}
{"time":"2009-05-13 18:14:03","price":11.785,"volume":2000}
{"time":"2009-05-13 18:14:03","price":11.785,"volume":800}
{"time":"2009-05-13 18:14:03","price":11.785,"volume":200}
{"time":"2009-05-13 18:14:06","price":11.79,"volume":10000}
{"time":"2009-05-13 18:14:06","price":11.79,"volume":4000}
{"time":"2009-05-13 18:14:12","price":11.79,"volume":248}
{"time":"2009-05-13 18:14:12","price":11.79,"volume":248}
{"time":"2009-05-13 18:14:12","price":11.79,"volume":200}
{"time":"2009-05-13 18:14:12","price":11.79,"volume":248}
{"time":"2009-05-13 18:14:13","price":11.79,"volume":200}
{"time":"2009-05-13 18:14:13","price":11.79,"volume":248}
{"time":"2009-05-13 18:14:13","price":11.79,"volume":200}
{"time":"2009-05-13 18:14:13","price":11.79,"volume":200}
{"time":"2009-05-13 18:14:13","price":11.79,"volume":200}
{"time":"2009-05-13 18:14:13","price":11.79,"volume":248}
{"time":"2009-05-13 18:14:13","price":11.79,"volume":248}
{"time":"2009-05-13 18:14:13","price":11.79,"volume":228}
{"time":"2009-05-13 18:14:13","price":11.79,"volume":20}
{"time":"2009-05-13 18:14:13","price":11.79,"volume":248}
{"time":"2009-05-13 18:14:13","price":11.79,"volume":248}
{"time":"2009-05-13 18:14:13","price":11.79,"volume":248}
{"time":"2009-05-13 18:14:13","price":11.79,"volume":200}
{"time":"2009-05-13 18:14:13","price":11.79,"volume":248}
{"time":"2009-05-13 18:14:13","price":11.79,"volume":248}
{"time":"2009-05-13 18:14:14","price":11.79,"volume":200}
{"time":"2009-05-13 18:14:14","price":11.79,"volume":248}
{"time":"2009-05-13 18:14:14","price":11.79,"volume":806}
{"time":"2009-05-13 18:14:19","price":11.79,"volume":1600}
{"time":"2009-05-13 18:14:21","price":11.79,"volume":600}
{"time":"2009-05-13 18:14:21","price":11.79,"volume":1000}
{"time":"2009-05-13 18:14:21","price":11.79,"volume":1600}
{"time":"2009-05-13 18:14:21","price":11.79,"volume":4612}
{"time":"2009-05-13 18:14:21","price":11.79,"volume":1268}
{"time":"2009-05-13 18:14:21","price":11.79,"volume":1932}
{"time":"2009-05-13 18:14:43","price":11.79,"volume":456}
{"time":"2009-05-13 18:14:43","price":11.79,"volume":350}
{"time":"2009-05-13 18:15:06","price":11.79,"volume":3006}
{"time":"2009-05-13 18:15:06","price":11.79,"volume":1492}
{"time":"2009-05-13 18:15:13","price":11.79,"volume":170}
{"time":"2009-05-13 18:15:13","price":11.79,"volume":630}
{"time":"2009-05-13 18:15:15","price":11.79,"volume":3000}
{"time":"2009-05-13 18:15:15","price":11.79,"volume":20000}
{"time":"2009-05-13 18:15:15","price":11.79,"volume":338}
{"time":"2009-05-13 18:15:15","price":11.79,"volume":1208}
{"time":"2009-05-13 18:15:15","price":11.79,"volume":1100}
{"time":"2009-05-13 18:15:15","price":11.79,"volume":1318}
{"time":"2009-05-13 18:15:15","price":11.79,"volume":1746}
{"time":"2009-05-13 18:15:15","price":11.795,"volume":4000}
{"time":"2009-05-13 18:15:15","price":11.795,"volume":3224}
{"time":"2009-05-13 18:15:18","price":11.79,"volume":2000}
{"time":"2009-05-13 18:15:28","price":11.795,"volume":3074}
{"time":"2009-05-13 18:15:29","price":11.795,"volume":400}
{"time":"2009-05-13 18:15:32","price":11.79,"volume":4640}
{"time":"2009-05-13 18:15:32","price":11.79,"volume":2000}
{"time":"2009-05-13 18:15:32","price":11.79,"volume":1000}
{"time":"2009-05-13 18:15:32","price":11.79,"volume":1600}
{"time":"2009-05-13 18:15:32","price":11.79,"volume":3760}
{"time":"2009-05-13 18:15:36","price":11.795,"volume":2978}
{"time":"2009-05-13 18:15:38","price":11.795,"volume":3288}
{"time":"2009-05-13 18:15:39","price":11.795,"volume":5376}
{"time":"2009-05-13 18:15:42","price":11.795,"volume":1000}
{"time":"2009-05-13 18:15:43","price":11.79,"volume":2000}
{"time":"2009-05-13 18:15:43","price":11.79,"volume":1000}
{"time":"2009-05-13 18:15:50","price":11.795,"volume":660}
{"time":"2009-05-13 18:15:50","price":11.795,"volume":990}
{"time":"2009-05-13 18:15:50","price":11.79,"volume":5698}
{"time":"2009-05-13 18:15:50","price":11.79,"volume":1500}
{"time":"2009-05-13 18:15:50","price":11.79,"volume":802}
{"time":"2009-05-13 18:15:53","price":11.795,"volume":3648}
{"time":"2009-05-13 18:15:55","price":11.795,"volume":8410}
{"time":"2009-05-13 18:15:55","price":11.795,"volume":6914}
{"time":"2009-05-13 18:15:55","price":11.795,"volume":5130}
{"time":"2009-05-13 18:15:55","price":11.795,"volume":7922}
{"time":"2009-05-13 18:15:55","price":11.795,"volume":5542}
{"time":"2009-05-13 18:15:55","price":11.795,"volume":1406}
{"time":"2009-05-13 18:15:55","price":11.795,"volume":5000}
{"time":"2009-05-13 18:15:55","price":11.795,"volume":300}
{"time":"2009-05-13 18:15:56","price":11.795,"volume":1142}
{"time":"2009-05-13 18:15:56","price":11.795,"volume":15696}
{"time":"2009-05-13 18:15:56","price":11.795,"volume":5864}
{"time":"2009-05-13 18:15:57","price":11.8,"volume":1158}
{"time":"2009-05-13 18:16:01","price":11.8,"volume":1780}
{"time":"2009-05-13 18:16:03","price":11.795,"volume":3854}
{"time":"2009-05-13 18:16:03","price":11.795,"volume":146}
{"time":"2009-05-13 18:16:05","price":11.795,"volume":200}
{"time":"2009-05-13 18:16:08","price":11.795,"volume":182}
{"time":"2009-05-13 18:16:09","price":11.795,"volume":400}
{"time":"2009-05-13 18:16:09","price":11.795,"volume":200}
{"time":"2009-05-13 18:16:09","price":11.795,"volume":1340}
{"time":"2009-05-13 18:16:09","price":11.8,"volume":1200}
{"time":"2009-05-13 18:16:23","price":11.795,"volume":716}
{"time":"2009-05-13 18:16:25","price":11.795,"volume":1562}
{"time":"2009-05-13 18:16:30","price":11.79,"volume":5796}
{"time":"2009-05-13 18:16:30","price":11.79,"volume":4760}
{"time":"2009-05-13 18:16:30","price":11.79,"volume":2014}
{"time":"2009-05-13 18:16:30","price":11.79,"volume":6114}
{"time":"2009-05-13 18:16:30","price":11.79,"volume":1600}
{"time":"2009-05-13 18:16:51","price":11.795,"volume":2974}
{"time":"2009-05-13 18:16:51","price":11.795,"volume":1488}
{"time":"2009-05-13 18:16:57","price":11.795,"volume":512}
{"time":"2009-05-13 18:16:57","price":11.795,"volume":3200}
{"time":"2009-05-13 18:16:57","price":11.795,"volume":1000}
{"time":"2009-05-13 18:16:57","price":11.795,"volume":288}
{"time":"2009-05-13 18:17:02","price":11.795,"volume":200}
{"time":"2009-05-13 18:17:02","price":11.79,"volume":2114}
{"time":"2009-05-13 18:17:02","price":11.79,"volume":1358}
{"time":"2009-05-13 18:17:02","price":11.79,"volume":1188}
{"time":"2009-05-13 18:17:02","price":11.79,"volume":3200}
{"time":"2009-05-13 18:17:02","price":11.79,"volume":1600}
{"time":"2009-05-13 18:17:02","price":11.79,"volume":3372}
{"time":"2009-05-13 18:17:02","price":11.79,"volume":1568}
{"time":"2009-05-13 18:17:23","price":11.79,"volume":1572}
{"time":"2009-05-13 18:17:25","price":11.79,"volume":350}
{"time":"2009-05-13 18:17:27","price":11.79,"volume":280}
{"time":"2009-05-13 18:17:27","price":11.79,"volume":6386}
{"time":"2009-05-13 18:17:27","price":11.79,"volume":1274}
{"time":"2009-05-13 18:17:27","price":11.79,"volume":1834}
{"time":"2009-05-13 18:17:34","price":11.79,"volume":800}
{"time":"2009-05-13 18:17:35","price":11.79,"volume":650}
{"time":"2009-05-13 18:17:35","price":11.79,"volume":150}
{"time":"2009-05-13 18:17:35","price":11.79,"volume":13400}
{"time":"2009-05-13 18:17:35","price":11.79,"volume":7330}
{"time":"2009-05-13 18:17:35","price":11.79,"volume":408}
{"time":"2009-05-13 18:17:35","price":11.79,"volume":5192}
{"time":"2009-05-13 18:17:35","price":11.79,"volume":2000}
{"time":"2009-05-13 18:17:35","price":11.79,"volume":12158}
{"time":"2009-05-13 18:17:35","price":11.79,"volume":2984}
{"time":"2009-05-13 18:17:35","price":11.79,"volume":1000}
{"time":"2009-05-13 18:17:35","price":11.79,"volume":530}
{"time":"2009-05-13 18:17:37","price":11.795,"volume":3460}
{"time":"2009-05-13 18:17:41","price":11.79,"volume":4800}
{"time":"2009-05-13 18:17:45","price":11.795,"volume":2704}
{"time":"2009-05-13 18:17:46","price":11.79,"volume":1800}
{"time":"2009-05-13 18:17:51","price":11.79,"volume":1800}
{"time":"2009-05-13 18:17:59","price":11.795,"volume":408}
{"time":"2009-05-13 18:17:59","price":11.795,"volume":13428}
{"time":"2009-05-13 18:17:59","price":11.795,"volume":2000}
{"time":"2009-05-13 18:17:59","price":11.795,"volume":1000}
{"time":"2009-05-13 18:17:59","price":11.795,"volume":2876}
{"time":"2009-05-13 18:17:59","price":11.795,"volume":10000}
{"time":"2009-05-13 18:17:59","price":11.795,"volume":248}
{"time":"2009-05-13 18:18:00","price":11.795,"volume":200}
{"time":"2009-05-13 18:18:00","price":11.795,"volume":200}
{"time":"2009-05-13 18:18:00","price":11.795,"volume":48}
{"time":"2009-05-13 18:18:04","price":11.8,"volume":2000}
{"time":"2009-05-13 18:18:05","price":11.795,"volume":200}
{"time":"2009-05-13 18:18:05","price":11.795,"volume":248}
{"time":"2009-05-13 18:18:05","price":11.795,"volume":200}
{"time":"2009-05-13 18:18:05","price":11.795,"volume":9352}
{"time":"2009-05-13 18:18:05","price":11.795,"volume":6772}
{"time":"2009-05-13 18:18:16","price":11.795,"volume":248}
{"time":"2009-05-13 18:18:16","price":11.795,"volume":200}
{"time":"2009-05-13 18:18:16","price":11.795,"volume":4830}
{"time":"2009-05-13 18:18:16","price":11.795,"volume":2940}
{"time":"2009-05-13 18:18:22","price":11.795,"volume":3000}
{"time":"2009-05-13 18:18:22","price":11.795,"volume":3400}
{"time":"2009-05-13 18:18:30","price":11.795,"volume":2000}
{"time":"2009-05-13 18:18:30","price":11.795,"volume":400}
{"time":"2009-05-13 18:18:32","price":11.795,"volume":5600}
{"time":"2009-05-13 18:18:32","price":11.795,"volume":5746}
{"time":"2009-05-13 18:18:32","price":11.795,"volume":2000}
{"time":"2009-05-13 18:18:32","price":11.795,"volume":2454}
{"time":"2009-05-13 18:18:34","price":11.79,"volume":928}
{"time":"2009-05-13 18:18:34","price":11.795,"volume":5408}
{"time":"2009-05-13 18:18:34","price":11.795,"volume":836}
{"time":"2009-05-13 18:18:41","price":11.79,"volume":1600}
{"time":"2009-05-13 18:18:41","price":11.79,"volume":8254}
{"time":"2009-05-13 18:18:41","price":11.79,"volume":15700}
{"time":"2009-05-13 18:18:41","price":11.79,"volume":2846}
{"time":"2009-05-13 18:18:43","price":11.79,"volume":3926}
{"time":"2009-05-13 18:18:43","price":11.79,"volume":8312}
{"time":"2009-05-13 18:18:43","price":11.79,"volume":2904}
{"time":"2009-05-13 18:18:49","price":11.79,"volume":1566}
{"time":"2009-05-13 18:18:50","price":11.79,"volume":3096}
{"time":"2009-05-13 18:18:50","price":11.79,"volume":1400}
{"time":"2009-05-13 18:18:50","price":11.79,"volume":1240}
{"time":"2009-05-13 18:18:50","price":11.79,"volume":1578}
{"time":"2009-05-13 18:18:50","price":11.79,"volume":686}
{"time":"2009-05-13 18:18:51","price":11.79,"volume":200}
{"time":"2009-05-13 18:18:51","price":11.79,"volume":996}
{"time":"2009-05-13 18:18:51","price":11.79,"volume":1396}
{"time":"2009-05-13 18:18:51","price":11.795,"volume":4800}
{"time":"2009-05-13 18:18:51","price":11.795,"volume":2000}
{"time":"2009-05-13 18:18:51","price":11.795,"volume":1632}
{"time":"2009-05-13 18:18:52","price":11.79,"volume":2000}
{"time":"2009-05-13 18:18:52","price":11.79,"volume":2000}
{"time":"2009-05-13 18:18:52","price":11.79,"volume":2000}
{"time":"2009-05-13 18:18:52","price":11.79,"volume":8636}
{"time":"2009-05-13 18:18:52","price":11.79,"volume":4000}
{"time":"2009-05-13 18:18:54","price":11.79,"volume":1364}
{"time":"2009-05-13 18:18:54","price":11.79,"volume":220}
{"time":"2009-05-13 18:18:55","price":11.79,"volume":3024}
{"time":"2009-05-13 18:18:55","price":11.79,"volume":3024}
{"time":"2009-05-13 18:18:55","price":11.79,"volume":3024}
{"time":"2009-05-13 18:18:55","price":11.79,"volume":2200}
{"time":"2009-05-13 18:18:56","price":11.79,"volume":8700}
{"time":"2009-05-13 18:18:57","price":11.79,"volume":2200}
{"time":"2009-05-13 18:18:58","price":11.79,"volume":10000}
{"time":"2009-05-13 18:19:01","price":11.79,"volume":10000}
{"time":"2009-05-13 18:19:01","price":11.79,"volume":530}
{"time":"2009-05-13 18:19:01","price":11.79,"volume":8000}
{"time":"2009-05-13 18:19:02","price":11.79,"volume":200}
{"time":"2009-05-13 18:19:02","price":11.79,"volume":200}
{"time":"2009-05-13 18:19:02","price":11.79,"volume":248}
{"time":"2009-05-13 18:19:02","price":11.79,"volume":248}
{"time":"2009-05-13 18:19:02","price":11.79,"volume":200}
{"time":"2009-05-13 18:19:02","price":11.79,"volume":248}
{"time":"2009-05-13 18:19:02","price":11.79,"volume":126}
{"time":"2009-05-13 18:19:02","price":11.79,"volume":122}
{"time":"2009-05-13 18:19:02","price":11.79,"volume":104}
{"time":"2009-05-13 18:19:03","price":11.795,"volume":530}
{"time":"2009-05-13 18:19:03","price":11.795,"volume":2070}
{"time":"2009-05-13 18:19:04","price":11.795,"volume":406}
{"time":"2009-05-13 18:19:04","price":11.795,"volume":4000}
{"time":"2009-05-13 18:19:04","price":11.795,"volume":2044}
{"time":"2009-05-13 18:19:10","price":11.785,"volume":12292}
{"time":"2009-05-13 18:19:10","price":11.785,"volume":2000}
{"time":"2009-05-13 18:19:10","price":11.785,"volume":20000}
{"time":"2009-05-13 18:19:10","price":11.785,"volume":1000}
{"time":"2009-05-13 18:19:10","price":11.785,"volume":5796}
{"time":"2009-05-13 18:19:10","price":11.785,"volume":40000}
{"time":"2009-05-13 18:19:10","price":11.785,"volume":5300}
{"time":"2009-05-13 18:19:10","price":11.785,"volume":1600}
{"time":"2009-05-13 18:19:10","price":11.785,"volume":2092}
{"time":"2009-05-13 18:19:10","price":11.785,"volume":2600}
{"time":"2009-05-13 18:19:10","price":11.785,"volume":3290}
{"time":"2009-05-13 18:19:11","price":11.785,"volume":4030}
{"time":"2009-05-13 18:19:11","price":11.79,"volume":3000}
{"time":"2009-05-13 18:19:11","price":11.795,"volume":1000}
{"time":"2009-05-13 18:19:13","price":11.79,"volume":3132}
{"time":"2009-05-13 18:19:15","price":11.785,"volume":1224}
{"time":"2009-05-13 18:19:15","price":11.785,"volume":186}
{"time":"2009-05-13 18:19:15","price":11.785,"volume":2094}
{"time":"2009-05-13 18:19:56","price":11.79,"volume":1600}
{"time":"2009-05-13 18:20:03","price":11.785,"volume":800}
{"time":"2009-05-13 18:20:39","price":11.79,"volume":2010}
{"time":"2009-05-13 18:20:39","price":11.79,"volume":334}
{"time":"2009-05-13 18:20:40","price":11.79,"volume":196}
{"time":"2009-05-13 18:20:40","price":11.79,"volume":1194}
{"time":"2009-05-13 18:20:41","price":11.79,"volume":1600}
{"time":"2009-05-13 18:20:47","price":11.79,"volume":206}
{"time":"2009-05-13 18:20:47","price":11.79,"volume":2090}
{"time":"2009-05-13 18:20:48","price":11.79,"volume":1030}
{"time":"2009-05-13 18:20:48","price":11.79,"volume":3000}
{"time":"2009-05-13 18:20:48","price":11.79,"volume":2000}
{"time":"2009-05-13 18:20:48","price":11.79,"volume":96}
{"time":"2009-05-13 18:20:48","price":11.79,"volume":248}
{"time":"2009-05-13 18:20:48","price":11.79,"volume":248}
{"time":"2009-05-13 18:20:48","price":11.79,"volume":150}
{"time":"2009-05-13 18:20:49","price":11.79,"volume":248}
{"time":"2009-05-13 18:20:49","price":11.79,"volume":200}
{"time":"2009-05-13 18:20:49","price":11.79,"volume":248}
{"time":"2009-05-13 18:20:49","price":11.79,"volume":248}
{"time":"2009-05-13 18:20:49","price":11.79,"volume":200}
{"time":"2009-05-13 18:20:49","price":11.79,"volume":50}
{"time":"2009-05-13 18:20:49","price":11.79,"volume":248}
{"time":"2009-05-13 18:20:49","price":11.79,"volume":200}
{"time":"2009-05-13 18:20:49","price":11.79,"volume":248}
{"time":"2009-05-13 18:20:49","price":11.79,"volume":248}
{"time":"2009-05-13 18:20:49","price":11.79,"volume":344}
{"time":"2009-05-13 18:20:49","price":11.79,"volume":352}
{"time":"2009-05-13 18:20:49","price":11.79,"volume":152}
{"time":"2009-05-13 18:20:49","price":11.79,"volume":214}
{"time":"2009-05-13 18:20:50","price":11.79,"volume":338}
{"time":"2009-05-13 18:20:50","price":11.79,"volume":60}
{"time":"2009-05-13 18:20:50","price":11.79,"volume":152}
{"time":"2009-05-13 18:20:50","price":11.79,"volume":152}
{"time":"2009-05-13 18:20:50","price":11.79,"volume":552}
{"time":"2009-05-13 18:20:51","price":11.79,"volume":310}
{"time":"2009-05-13 18:21:05","price":11.79,"volume":298}
{"time":"2009-05-13 18:21:05","price":11.79,"volume":200}
{"time":"2009-05-13 18:21:05","price":11.79,"volume":400}
{"time":"2009-05-13 18:21:05","price":11.79,"volume":200}
{"time":"2009-05-13 18:21:05","price":11.79,"volume":200}
{"time":"2009-05-13 18:21:05","price":11.79,"volume":400}
{"time":"2009-05-13 18:21:05","price":11.79,"volume":400}
{"time":"2009-05-13 18:21:05","price":11.79,"volume":462}
{"time":"2009-05-13 18:21:05","price":11.79,"volume":1538}
{"time":"2009-05-13 18:21:05","price":11.79,"volume":200}
{"time":"2009-05-13 18:21:05","price":11.79,"volume":800}
{"time":"2009-05-13 18:21:05","price":11.79,"volume":200}
{"time":"2009-05-13 18:21:05","price":11.79,"volume":186}
{"time":"2009-05-13 18:21:05","price":11.79,"volume":14}
{"time":"2009-05-13 18:21:05","price":11.79,"volume":400}
{"time":"2009-05-13 18:21:06","price":11.79,"volume":1194}
{"time":"2009-05-13 18:21:06","price":11.79,"volume":400}
{"time":"2009-05-13 18:21:06","price":11.79,"volume":600}
{"time":"2009-05-13 18:21:07","price":11.79,"volume":2388}
{"time":"2009-05-13 18:21:07","price":11.79,"volume":500}
{"time":"2009-05-13 18:21:07","price":11.79,"volume":3008}
{"time":"2009-05-13 18:21:07","price":11.79,"volume":314}
{"time":"2009-05-13 18:21:09","price":11.79,"volume":7894}
{"time":"2009-05-13 18:21:10","price":11.79,"volume":3400}
{"time":"2009-05-13 18:21:20","price":11.79,"volume":2000}
{"time":"2009-05-13 18:21:24","price":11.79,"volume":3200}
{"time":"2009-05-13 18:21:54","price":11.785,"volume":1000}
{"time":"2009-05-13 18:22:04","price":11.79,"volume":2278}
{"time":"2009-05-13 18:22:06","price":11.79,"volume":628}
{"time":"2009-05-13 18:22:08","price":11.79,"volume":2118}
{"time":"2009-05-13 18:22:08","price":11.79,"volume":206}
{"time":"2009-05-13 18:22:10","price":11.79,"volume":40000}
{"time":"2009-05-13 18:22:10","price":11.79,"volume":150}
{"time":"2009-05-13 18:22:11","price":11.785,"volume":1600}
{"time":"2009-05-13 18:22:11","price":11.785,"volume":682}
{"time":"2009-05-13 18:22:11","price":11.785,"volume":9000}
{"time":"2009-05-13 18:22:11","price":11.785,"volume":3052}
{"time":"2009-05-13 18:22:15","price":11.79,"volume":5348}
{"time":"2009-05-13 18:22:17","price":11.785,"volume":5790}
{"time":"2009-05-13 18:22:17","price":11.785,"volume":1600}
{"time":"2009-05-13 18:22:17","price":11.785,"volume":1022}
{"time":"2009-05-13 18:22:17","price":11.785,"volume":1000}
{"time":"2009-05-13 18:22:21","price":11.79,"volume":1370}
{"time":"2009-05-13 18:22:21","price":11.79,"volume":10196}
{"time":"2009-05-13 18:22:21","price":11.79,"volume":1836}
{"time":"2009-05-13 18:22:23","price":11.785,"volume":32}
{"time":"2009-05-13 18:22:23","price":11.785,"volume":2096}
{"time":"2009-05-13 18:22:23","price":11.785,"volume":2792}
{"time":"2009-05-13 18:22:34","price":11.79,"volume":246}
{"time":"2009-05-13 18:22:34","price":11.79,"volume":9754}
{"time":"2009-05-13 18:22:40","price":11.79,"volume":246}
{"time":"2009-05-13 18:22:40","price":11.79,"volume":54}
{"time":"2009-05-13 18:22:47","price":11.785,"volume":7208}
{"time":"2009-05-13 18:22:47","price":11.785,"volume":8280}
{"time":"2009-05-13 18:22:47","price":11.79,"volume":998}
{"time":"2009-05-13 18:22:47","price":11.79,"volume":2000}
{"time":"2009-05-13 18:22:47","price":11.79,"volume":3000}
{"time":"2009-05-13 18:22:47","price":11.79,"volume":1046}
{"time":"2009-05-13 18:22:49","price":11.785,"volume":5588}
{"time":"2009-05-13 18:22:49","price":11.785,"volume":1000}
{"time":"2009-05-13 18:22:49","price":11.785,"volume":1000}
{"time":"2009-05-13 18:22:49","price":11.785,"volume":412}
{"time":"2009-05-13 18:22:59","price":11.79,"volume":3236}
{"time":"2009-05-13 18:22:59","price":11.79,"volume":1448}
{"time":"2009-05-13 18:23:20","price":11.79,"volume":200}
{"time":"2009-05-13 18:23:20","price":11.79,"volume":200}
{"time":"2009-05-13 18:23:20","price":11.79,"volume":248}
{"time":"2009-05-13 18:23:20","price":11.79,"volume":40}
{"time":"2009-05-13 18:23:25","price":11.79,"volume":160}
{"time":"2009-05-13 18:23:25","price":11.79,"volume":248}
{"time":"2009-05-13 18:23:25","price":11.79,"volume":200}
{"time":"2009-05-13 18:23:25","price":11.79,"volume":200}
{"time":"2009-05-13 18:23:25","price":11.79,"volume":248}
{"time":"2009-05-13 18:23:25","price":11.79,"volume":200}
{"time":"2009-05-13 18:23:25","price":11.79,"volume":200}
{"time":"2009-05-13 18:23:25","price":11.79,"volume":248}
{"time":"2009-05-13 18:23:25","price":11.79,"volume":248}
{"time":"2009-05-13 18:23:25","price":11.79,"volume":200}
{"time":"2009-05-13 18:23:25","price":11.79,"volume":248}
{"time":"2009-05-13 18:23:25","price":11.79,"volume":248}
{"time":"2009-05-13 18:23:25","price":11.79,"volume":200}
{"time":"2009-05-13 18:23:25","price":11.79,"volume":140}
{"time":"2009-05-13 18:23:38","price":11.79,"volume":20000}
{"time":"2009-05-13 18:23:42","price":11.785,"volume":1690}
{"time":"2009-05-13 18:23:42","price":11.785,"volume":2310}
{"time":"2009-05-13 18:23:46","price":11.79,"volume":4000}
{"time":"2009-05-13 18:23:46","price":11.79,"volume":800}
{"time":"2009-05-13 18:23:53","price":11.79,"volume":2170}
{"time":"2009-05-13 18:23:53","price":11.79,"volume":3936}
{"time":"2009-05-13 18:24:06","price":11.79,"volume":2364}
{"time":"2009-05-13 18:24:08","price":11.79,"volume":3648}
{"time":"2009-05-13 18:24:08","price":11.79,"volume":350}
{"time":"2009-05-13 18:24:08","price":11.79,"volume":2366}
{"time":"2009-05-13 18:24:11","price":11.79,"volume":4442}
{"time":"2009-05-13 18:24:14","price":11.79,"volume":1564}
{"time":"2009-05-13 18:24:21","price":11.785,"volume":17690}
{"time":"2009-05-13 18:24:21","price":11.785,"volume":2310}
{"time":"2009-05-13 18:24:33","price":11.79,"volume":662}
{"time":"2009-05-13 18:24:33","price":11.79,"volume":1586}
{"time":"2009-05-13 18:24:34","price":11.79,"volume":754}
{"time":"2009-05-13 18:24:35","price":11.79,"volume":1938}
{"time":"2009-05-13 18:24:42","price":11.79,"volume":2000}
{"time":"2009-05-13 18:24:43","price":11.79,"volume":4000}
{"time":"2009-05-13 18:24:55","price":11.795,"volume":4506}
{"time":"2009-05-13 18:24:56","price":11.79,"volume":108}
{"time":"2009-05-13 18:24:56","price":11.79,"volume":200}
{"time":"2009-05-13 18:24:57","price":11.79,"volume":200}
{"time":"2009-05-13 18:24:57","price":11.79,"volume":248}
{"time":"2009-05-13 18:24:57","price":11.79,"volume":244}
{"time":"2009-05-13 18:24:57","price":11.79,"volume":4}
{"time":"2009-05-13 18:24:57","price":11.79,"volume":200}
{"time":"2009-05-13 18:24:57","price":11.79,"volume":248}
{"time":"2009-05-13 18:24:57","price":11.79,"volume":248}
{"time":"2009-05-13 18:24:57","price":11.79,"volume":200}
{"time":"2009-05-13 18:24:57","price":11.79,"volume":100}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":4328}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":10000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":6944}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":63876}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":25778}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":114164}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":1136}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":76662}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":1218}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":26600}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":59104}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":2164}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":882}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":36052}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":91348}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":4866}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":5798}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":4574}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":400}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":90272}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":23288}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":9322}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":32322}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":125336}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":484}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":96}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":10820}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":672}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":772}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":16196}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":5102}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":4068}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":26866}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":800}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":3758}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":1868}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":34154}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":101238}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":109936}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":31000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":310}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":64}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":716}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":30000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":94106}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":77450}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":5424}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":2170}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":27092}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":17368}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":6400}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":40000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":24458}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":5532}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":9978}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":6128}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":1634}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":3152}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":10000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":2682}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":10708}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":11056}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":10200}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":11056}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":11056}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":90842}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":8844}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":7364}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":26542}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":123750}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":5550}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":67948}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":6204}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":10820}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":2806}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":147544}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":322}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":80000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":18806}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":5400}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":17030}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":22970}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":41486}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":2700}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":440}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":5374}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":4564}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":8156}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":100000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":19004}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":504}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":67350}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":422}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":88330}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":4336}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":368}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":29606}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":31026}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":177712}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":2642}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":7560}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":38340}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":21402}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":34552}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":6752}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":14000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":2556}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":1854}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":18346}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":40584}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":18208}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":9500}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":2072}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":11294}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":336}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":178624}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":95420}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":5440}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":73280}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":2000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":25596}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":260000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":11056}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":18268}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":88964}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":40000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":95420}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":3714}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":310}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":11056}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":32200}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":80000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":50000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":35260}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":28352}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":10000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":10000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":1648}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":7196}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":42804}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":2904}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":1600}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":2900}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":11792}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":50000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":50000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":47710}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":10000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":10000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":10000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":10000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":10000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":1392}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":12000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":36608}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":4528}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":3094}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":5000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":2000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":36506}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":15628}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":119248}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":2000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":4000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":2000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":12000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":400}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":10000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":200}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":800}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":1000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":3700}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":400}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":28624}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":10000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":10000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":40000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":10000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":10000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":200000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":20000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":20000}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":6788}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":44588}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":30812}
{"time":"2009-05-13 18:29:36","price":11.78,"volume":200}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":240}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":860}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":240}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":262}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":10}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":600}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":200}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":5000}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":300}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":336}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":64}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":200}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":600}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":4000}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":1336}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":24}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":1026}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":100}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":13586}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":23928}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":100}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":540}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":200}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":540}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":1000}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":65200}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":120}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":400}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":600}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":200}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":200}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":200}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":200}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":350}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":800}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":200}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":300}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":400}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":1000}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":50}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":16}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":1000}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":540}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":500}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":500}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":276}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":20380}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":50}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":2294}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":2706}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":326}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":968}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":552}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":200}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":200}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":1000}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":440}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":1640}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":20}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":20000}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":18340}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":1400}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":22}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":20}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":240}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":40}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":104}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":400}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":2000}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":160}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":8000}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":420}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":200}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":4000}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":10000}
{"time":"2009-05-14 10:00:00","price":11.78,"volume":2000}
{"time":"2009-05-14 10:00:01","price":11.775,"volume":60}
{"time":"2009-05-14 10:00:01","price":11.765,"volume":100}
{"time":"2009-05-14 10:00:01","price":11.775,"volume":40}
{"time":"2009-05-14 10:00:03","price":11.775,"volume":600}
{"time":"2009-05-14 10:00:05","price":11.77,"volume":642}
{"time":"2009-05-14 10:00:11","price":11.77,"volume":52}
{"time":"2009-05-14 10:00:12","price":11.77,"volume":676}
{"time":"2009-05-14 10:00:12","price":11.77,"volume":2748}
{"time":"2009-05-14 10:00:15","price":11.775,"volume":1400}
{"time":"2009-05-14 10:00:20","price":11.77,"volume":956}
{"time":"2009-05-14 10:00:22","price":11.77,"volume":2692}
{"time":"2009-05-14 10:00:23","price":11.765,"volume":1170}
{"time":"2009-05-14 10:00:25","price":11.77,"volume":200}
{"time":"2009-05-14 10:00:29","price":11.77,"volume":1200}
{"time":"2009-05-14 10:00:36","price":11.765,"volume":214}
{"time":"2009-05-14 10:00:36","price":11.765,"volume":1652}
{"time":"2009-05-14 10:00:36","price":11.765,"volume":1516}
{"time":"2009-05-14 10:00:36","price":11.765,"volume":1866}
{"time":"2009-05-14 10:00:44","price":11.765,"volume":10000}
{"time":"2009-05-14 10:00:47","price":11.77,"volume":400}
{"time":"2009-05-14 10:00:48","price":11.77,"volume":2222}
{"time":"2009-05-14 10:00:48","price":11.77,"volume":4552}
{"time":"2009-05-14 10:00:48","price":11.77,"volume":3226}
{"time":"2009-05-14 10:00:48","price":11.77,"volume":938}
{"time":"2009-05-14 10:00:48","price":11.77,"volume":3226}
{"time":"2009-05-14 10:00:48","price":11.77,"volume":4164}
{"time":"2009-05-14 10:00:48","price":11.77,"volume":6456}
{"time":"2009-05-14 10:00:48","price":11.77,"volume":1880}
{"time":"2009-05-14 10:00:49","price":11.77,"volume":488}
{"time":"2009-05-14 10:00:51","price":11.77,"volume":3676}
{"time":"2009-05-14 10:00:51","price":11.77,"volume":6324}
{"time":"2009-05-14 10:00:51","price":11.77,"volume":1246}
{"time":"2009-05-14 10:01:07","price":11.765,"volume":10000}
{"time":"2009-05-14 10:01:07","price":11.76,"volume":10000}
{"time":"2009-05-14 10:01:07","price":11.76,"volume":100}
{"time":"2009-05-14 10:01:07","price":11.76,"volume":2000}
{"time":"2009-05-14 10:01:07","price":11.76,"volume":128}
{"time":"2009-05-14 10:01:07","price":11.76,"volume":400}
{"time":"2009-05-14 10:01:07","price":11.76,"volume":456}
{"time":"2009-05-14 10:01:07","price":11.76,"volume":2}
{"time":"2009-05-14 10:01:07","price":11.77,"volume":1342}
{"time":"2009-05-14 10:01:07","price":11.775,"volume":8600}
{"time":"2009-05-14 10:01:07","price":11.775,"volume":2000}
{"time":"2009-05-14 10:01:07","price":11.775,"volume":4852}
{"time":"2009-05-14 10:01:07","price":11.775,"volume":3206}
{"time":"2009-05-14 10:01:10","price":11.775,"volume":1332}
{"time":"2009-05-14 10:01:32","price":11.76,"volume":10000}
{"time":"2009-05-14 10:01:42","price":11.76,"volume":10000}
{"time":"2009-05-14 10:01:43","price":11.76,"volume":2000}
{"time":"2009-05-14 10:01:50","price":11.755,"volume":6600}
{"time":"2009-05-14 10:01:50","price":11.755,"volume":10000}
{"time":"2009-05-14 10:01:50","price":11.755,"volume":2000}
{"time":"2009-05-14 10:01:50","price":11.755,"volume":1000}
{"time":"2009-05-14 10:01:50","price":11.755,"volume":4000}
{"time":"2009-05-14 10:01:50","price":11.755,"volume":2288}
{"time":"2009-05-14 10:01:52","price":11.75,"volume":200}
{"time":"2009-05-14 10:01:52","price":11.75,"volume":64}
{"time":"2009-05-14 10:01:52","price":11.75,"volume":600}
{"time":"2009-05-14 10:01:52","price":11.75,"volume":800}
{"time":"2009-05-14 10:01:52","price":11.75,"volume":700}
{"time":"2009-05-14 10:01:52","price":11.75,"volume":500}
{"time":"2009-05-14 10:01:52","price":11.75,"volume":300}
{"time":"2009-05-14 10:01:52","price":11.75,"volume":200}
{"time":"2009-05-14 10:01:52","price":11.75,"volume":100}
{"time":"2009-05-14 10:01:52","price":11.75,"volume":8200}
{"time":"2009-05-14 10:01:52","price":11.75,"volume":8000}
{"time":"2009-05-14 10:01:52","price":11.75,"volume":8200}
{"time":"2009-05-14 10:01:52","price":11.75,"volume":11392}
{"time":"2009-05-14 10:01:52","price":11.75,"volume":4102}
{"time":"2009-05-14 10:01:52","price":11.75,"volume":408}
{"time":"2009-05-14 10:01:52","price":11.75,"volume":600}
{"time":"2009-05-14 10:01:52","price":11.75,"volume":2768}
{"time":"2009-05-14 10:01:52","price":11.75,"volume":1386}
{"time":"2009-05-14 10:01:52","price":11.75,"volume":2392}
{"time":"2009-05-14 10:01:52","price":11.75,"volume":6014}
{"time":"2009-05-14 10:01:52","price":11.75,"volume":1244}
{"time":"2009-05-14 10:01:53","price":11.745,"volume":748}
{"time":"2009-05-14 10:01:53","price":11.75,"volume":300}
{"time":"2009-05-14 10:01:53","price":11.75,"volume":1700}
{"time":"2009-05-14 10:01:53","price":11.745,"volume":3252}
{"time":"2009-05-14 10:01:59","price":11.74,"volume":274}
{"time":"2009-05-14 10:01:59","price":11.74,"volume":500}
{"time":"2009-05-14 10:01:59","price":11.74,"volume":3400}
{"time":"2009-05-14 10:01:59","price":11.74,"volume":12600}
{"time":"2009-05-14 10:01:59","price":11.74,"volume":2000}
{"time":"2009-05-14 10:01:59","price":11.74,"volume":2000}
{"time":"2009-05-14 10:01:59","price":11.74,"volume":2902}
{"time":"2009-05-14 10:01:59","price":11.735,"volume":136}
{"time":"2009-05-14 10:02:00","price":11.745,"volume":2000}
{"time":"2009-05-14 10:02:00","price":11.745,"volume":6000}
{"time":"2009-05-14 10:02:03","price":11.74,"volume":1340}
{"time":"2009-05-14 10:02:05","price":11.74,"volume":2000}
{"time":"2009-05-14 10:02:07","price":11.745,"volume":2222}
{"time":"2009-05-14 10:02:10","price":11.74,"volume":1200}
{"time":"2009-05-14 10:02:17","price":11.74,"volume":3250}
{"time":"2009-05-14 10:02:17","price":11.74,"volume":350}
{"time":"2009-05-14 10:02:17","price":11.74,"volume":418}
{"time":"2009-05-14 10:02:17","price":11.74,"volume":848}
{"time":"2009-05-14 10:02:17","price":11.74,"volume":4400}
{"time":"2009-05-14 10:02:32","price":11.745,"volume":894}
{"time":"2009-05-14 10:02:32","price":11.745,"volume":4600}
{"time":"2009-05-14 10:02:32","price":11.75,"volume":9506}
{"time":"2009-05-14 10:02:40","price":11.74,"volume":34}
{"time":"2009-05-14 10:03:04","price":11.745,"volume":2000}
{"time":"2009-05-14 10:03:06","price":11.74,"volume":1000}
{"time":"2009-05-14 10:03:06","price":11.745,"volume":3000}
{"time":"2009-05-14 10:03:06","price":11.745,"volume":1910}
{"time":"2009-05-14 10:03:06","price":11.745,"volume":1342}
{"time":"2009-05-14 10:03:06","price":11.745,"volume":3748}
{"time":"2009-05-14 10:03:11","price":11.745,"volume":33028}
{"time":"2009-05-14 10:03:11","price":11.745,"volume":2200}
{"time":"2009-05-14 10:03:11","price":11.745,"volume":2508}
{"time":"2009-05-14 10:03:12","price":11.75,"volume":2000}
{"time":"2009-05-14 10:03:12","price":11.75,"volume":4776}
{"time":"2009-05-14 10:03:13","price":11.745,"volume":1182}
{"time":"2009-05-14 10:03:15","price":11.745,"volume":4110}
{"time":"2009-05-14 10:03:15","price":11.745,"volume":2974}
{"time":"2009-05-14 10:03:21","price":11.75,"volume":942}
{"time":"2009-05-14 10:03:41","price":11.745,"volume":6972}
{"time":"2009-05-14 10:03:41","price":11.745,"volume":1314}
{"time":"2009-05-14 10:03:46","price":11.745,"volume":1714}
{"time":"2009-05-14 10:03:46","price":11.745,"volume":286}
{"time":"2009-05-14 10:03:53","price":11.745,"volume":600}
{"time":"2009-05-14 10:04:02","price":11.74,"volume":82}
{"time":"2009-05-14 10:04:02","price":11.74,"volume":2672}
{"time":"2009-05-14 10:04:02","price":11.74,"volume":328}
{"time":"2009-05-14 10:04:05","price":11.74,"volume":1342}
{"time":"2009-05-14 10:04:07","price":11.745,"volume":1400}
{"time":"2009-05-14 10:04:07","price":11.745,"volume":3000}
{"time":"2009-05-14 10:04:07","price":11.745,"volume":10000}
{"time":"2009-05-14 10:04:07","price":11.745,"volume":10000}
{"time":"2009-05-14 10:04:07","price":11.745,"volume":2000}
{"time":"2009-05-14 10:04:08","price":11.75,"volume":2000}
{"time":"2009-05-14 10:04:09","price":11.745,"volume":3776}
{"time":"2009-05-14 10:04:12","price":11.75,"volume":80000}
{"time":"2009-05-14 10:04:13","price":11.75,"volume":42678}
{"time":"2009-05-14 10:04:13","price":11.75,"volume":12176}
{"time":"2009-05-14 10:04:15","price":11.75,"volume":7600}
{"time":"2009-05-14 10:04:21","price":11.755,"volume":12000}
{"time":"2009-05-14 10:04:26","price":11.755,"volume":2908}
{"time":"2009-05-14 10:04:31","price":11.755,"volume":1400}
{"time":"2009-05-14 10:04:36","price":11.75,"volume":400}
{"time":"2009-05-14 10:04:40","price":11.745,"volume":440}
{"time":"2009-05-14 10:04:40","price":11.745,"volume":10000}
{"time":"2009-05-14 10:04:52","price":11.75,"volume":5928}
{"time":"2009-05-14 10:04:56","price":11.745,"volume":10000}
{"time":"2009-05-14 10:05:00","price":11.75,"volume":208}
{"time":"2009-05-14 10:05:00","price":11.74,"volume":274}
{"time":"2009-05-14 10:05:00","price":11.74,"volume":174}
{"time":"2009-05-14 10:05:04","price":11.745,"volume":10000}
{"time":"2009-05-14 10:05:11","price":11.745,"volume":1600}
{"time":"2009-05-14 10:05:11","price":11.745,"volume":500}
{"time":"2009-05-14 10:05:16","price":11.745,"volume":7900}
{"time":"2009-05-14 10:05:19","price":11.745,"volume":1380}
{"time":"2009-05-14 10:05:19","price":11.745,"volume":720}
{"time":"2009-05-14 10:05:19","price":11.745,"volume":1600}
{"time":"2009-05-14 10:05:20","price":11.75,"volume":1600}
{"time":"2009-05-14 10:05:24","price":11.745,"volume":7550}
{"time":"2009-05-14 10:05:28","price":11.745,"volume":2450}
{"time":"2009-05-14 10:06:04","price":11.75,"volume":400}
{"time":"2009-05-14 10:06:06","price":11.75,"volume":31314}
{"time":"2009-05-14 10:06:07","price":11.745,"volume":30810}
{"time":"2009-05-14 10:06:30","price":11.745,"volume":1000}
{"time":"2009-05-14 10:06:31","price":11.75,"volume":626}
{"time":"2009-05-14 10:06:33","price":11.75,"volume":7836}
{"time":"2009-05-14 10:06:33","price":11.75,"volume":1688}
{"time":"2009-05-14 10:06:33","price":11.75,"volume":12454}
{"time":"2009-05-14 10:06:33","price":11.75,"volume":1000}
{"time":"2009-05-14 10:06:33","price":11.75,"volume":200}
{"time":"2009-05-14 10:06:34","price":11.755,"volume":1600}
{"time":"2009-05-14 10:06:35","price":11.755,"volume":7398}
{"time":"2009-05-14 10:06:41","price":11.755,"volume":1910}
{"time":"2009-05-14 10:06:50","price":11.755,"volume":1600}
{"time":"2009-05-14 10:06:50","price":11.755,"volume":1600}
{"time":"2009-05-14 10:06:50","price":11.755,"volume":1600}
{"time":"2009-05-14 10:07:07","price":11.755,"volume":9660}
{"time":"2009-05-14 10:07:08","price":11.755,"volume":12000}
{"time":"2009-05-14 10:07:09","price":11.75,"volume":1000}
{"time":"2009-05-14 10:07:09","price":11.75,"volume":6000}
{"time":"2009-05-14 10:07:09","price":11.75,"volume":2000}
{"time":"2009-05-14 10:07:09","price":11.75,"volume":1000}
{"time":"2009-05-14 10:07:09","price":11.75,"volume":2292}
{"time":"2009-05-14 10:07:09","price":11.75,"volume":1600}
{"time":"2009-05-14 10:07:09","price":11.75,"volume":3800}
{"time":"2009-05-14 10:07:09","price":11.75,"volume":2308}
{"time":"2009-05-14 10:07:09","price":11.75,"volume":4824}
{"time":"2009-05-14 10:07:09","price":11.75,"volume":1000}
{"time":"2009-05-14 10:07:09","price":11.75,"volume":1372}
{"time":"2009-05-14 10:07:09","price":11.75,"volume":936}
{"time":"2009-05-14 10:07:19","price":11.75,"volume":1372}
{"time":"2009-05-14 10:07:19","price":11.75,"volume":7200}
{"time":"2009-05-14 10:07:21","price":11.75,"volume":1428}
{"time":"2009-05-14 10:07:32","price":11.755,"volume":4152}
{"time":"2009-05-14 10:07:32","price":11.755,"volume":40888}
{"time":"2009-05-14 10:07:32","price":11.755,"volume":800}
{"time":"2009-05-14 10:07:32","price":11.76,"volume":6000}
{"time":"2009-05-14 10:07:33","price":11.76,"volume":4000}
{"time":"2009-05-14 10:07:33","price":11.76,"volume":428}
{"time":"2009-05-14 10:07:35","price":11.765,"volume":3026}
{"time":"2009-05-14 10:07:35","price":11.765,"volume":6974}
{"time":"2009-05-14 10:07:37","price":11.77,"volume":2080}
{"time":"2009-05-14 10:07:37","price":11.77,"volume":7920}
{"time":"2009-05-14 10:07:45","price":11.77,"volume":700}
{"time":"2009-05-14 10:07:45","price":11.77,"volume":1042}
{"time":"2009-05-14 10:07:45","price":11.77,"volume":3914}
{"time":"2009-05-14 10:07:47","price":11.77,"volume":1000}
{"time":"2009-05-14 10:07:47","price":11.775,"volume":7612}
{"time":"2009-05-14 10:07:50","price":11.77,"volume":1154}
{"time":"2009-05-14 10:07:51","price":11.765,"volume":2464}
{"time":"2009-05-14 10:07:53","price":11.77,"volume":3170}
{"time":"2009-05-14 10:07:53","price":11.77,"volume":182}
{"time":"2009-05-14 10:07:53","price":11.765,"volume":2000}
{"time":"2009-05-14 10:07:53","price":11.77,"volume":1058}
{"time":"2009-05-14 10:07:59","price":11.77,"volume":2094}
{"time":"2009-05-14 10:08:05","price":11.77,"volume":10348}
{"time":"2009-05-14 10:08:05","price":11.77,"volume":9448}
{"time":"2009-05-14 10:08:05","price":11.77,"volume":900}
{"time":"2009-05-14 10:08:05","price":11.77,"volume":6954}
{"time":"2009-05-14 10:08:08","price":11.765,"volume":10000}
{"time":"2009-05-14 10:08:09","price":11.77,"volume":9884}
{"time":"2009-05-14 10:08:15","price":11.77,"volume":904}
{"time":"2009-05-14 10:08:18","price":11.775,"volume":1600}
{"time":"2009-05-14 10:08:19","price":11.775,"volume":2388}
{"time":"2009-05-14 10:08:19","price":11.775,"volume":2266}
{"time":"2009-05-14 10:08:19","price":11.775,"volume":2004}
{"time":"2009-05-14 10:08:21","price":11.77,"volume":800}
{"time":"2009-05-14 10:08:21","price":11.77,"volume":8120}
{"time":"2009-05-14 10:08:21","price":11.77,"volume":1080}
{"time":"2009-05-14 10:08:21","price":11.77,"volume":920}
{"time":"2009-05-14 10:08:21","price":11.77,"volume":20000}
{"time":"2009-05-14 10:08:21","price":11.77,"volume":1570}
{"time":"2009-05-14 10:08:21","price":11.77,"volume":610}
{"time":"2009-05-14 10:08:21","price":11.77,"volume":4370}
{"time":"2009-05-14 10:08:23","price":11.775,"volume":512}
{"time":"2009-05-14 10:08:24","price":11.77,"volume":10}
{"time":"2009-05-14 10:08:24","price":11.77,"volume":4000}
{"time":"2009-05-14 10:08:26","price":11.77,"volume":616}
{"time":"2009-05-14 10:08:31","price":11.77,"volume":400}
{"time":"2009-05-14 10:08:37","price":11.77,"volume":1600}
{"time":"2009-05-14 10:08:43","price":11.77,"volume":800}
{"time":"2009-05-14 10:08:43","price":11.77,"volume":1422}
{"time":"2009-05-14 10:08:57","price":11.77,"volume":1000}
{"time":"2009-05-14 10:08:59","price":11.765,"volume":284}
{"time":"2009-05-14 10:09:29","price":11.77,"volume":40}
{"time":"2009-05-14 10:09:46","price":11.775,"volume":1908}
{"time":"2009-05-14 10:09:46","price":11.77,"volume":2000}
{"time":"2009-05-14 10:09:53","price":11.77,"volume":2000}
{"time":"2009-05-14 10:09:54","price":11.77,"volume":6668}
{"time":"2009-05-14 10:10:00","price":11.77,"volume":4356}
{"time":"2009-05-14 10:10:00","price":11.77,"volume":6976}
{"time":"2009-05-14 10:10:00","price":11.77,"volume":4}
{"time":"2009-05-14 10:10:00","price":11.77,"volume":4}
{"time":"2009-05-14 10:10:00","price":11.77,"volume":5392}
{"time":"2009-05-14 10:10:00","price":11.77,"volume":3102}
{"time":"2009-05-14 10:10:00","price":11.775,"volume":3310}
{"time":"2009-05-14 10:10:00","price":11.775,"volume":5666}
{"time":"2009-05-14 10:10:00","price":11.775,"volume":2230}
{"time":"2009-05-14 10:10:00","price":11.775,"volume":6000}
{"time":"2009-05-14 10:10:00","price":11.775,"volume":4000}
{"time":"2009-05-14 10:10:02","price":11.775,"volume":2600}
{"time":"2009-05-14 10:10:04","price":11.78,"volume":46420}
{"time":"2009-05-14 10:10:04","price":11.78,"volume":6234}
{"time":"2009-05-14 10:10:04","price":11.78,"volume":1966}
{"time":"2009-05-14 10:10:04","price":11.78,"volume":3162}
{"time":"2009-05-14 10:10:04","price":11.78,"volume":2606}
{"time":"2009-05-14 10:10:04","price":11.78,"volume":2564}
{"time":"2009-05-14 10:10:05","price":11.78,"volume":7394}
{"time":"2009-05-14 10:10:05","price":11.78,"volume":5780}
{"time":"2009-05-14 10:10:05","price":11.78,"volume":794}
{"time":"2009-05-14 10:10:05","price":11.78,"volume":496}
{"time":"2009-05-14 10:10:05","price":11.78,"volume":6856}
{"time":"2009-05-14 10:10:05","price":11.78,"volume":3052}
{"time":"2009-05-14 10:10:07","price":11.78,"volume":404}
{"time":"2009-05-14 10:10:07","price":11.78,"volume":3778}
{"time":"2009-05-14 10:10:16","price":11.785,"volume":6000}
{"time":"2009-05-14 10:10:26","price":11.78,"volume":120}
{"time":"2009-05-14 10:10:31","price":11.79,"volume":10000}
{"time":"2009-05-14 10:10:37","price":11.785,"volume":10000}
{"time":"2009-05-14 10:10:37","price":11.795,"volume":8000}
{"time":"2009-05-14 10:10:58","price":11.79,"volume":2222}
{"time":"2009-05-14 10:10:58","price":11.79,"volume":5000}
{"time":"2009-05-14 10:11:08","price":11.795,"volume":2000}
{"time":"2009-05-14 10:11:08","price":11.795,"volume":10000}
{"time":"2009-05-14 10:11:08","price":11.795,"volume":2000}
{"time":"2009-05-14 10:11:08","price":11.795,"volume":1000}
{"time":"2009-05-14 10:11:08","price":11.795,"volume":7078}
{"time":"2009-05-14 10:11:16","price":11.8,"volume":10000}
{"time":"2009-05-14 10:11:16","price":11.8,"volume":4}
{"time":"2009-05-14 10:11:35","price":11.8,"volume":10000}
{"time":"2009-05-14 10:11:35","price":11.8,"volume":2206}
{"time":"2009-05-14 10:11:35","price":11.8,"volume":2000}
{"time":"2009-05-14 10:11:44","price":11.8,"volume":1000}
{"time":"2009-05-14 10:12:03","price":11.795,"volume":1600}
{"time":"2009-05-14 10:12:04","price":11.795,"volume":22}
{"time":"2009-05-14 10:12:11","price":11.79,"volume":708}
{"time":"2009-05-14 10:12:11","price":11.79,"volume":1884}
{"time":"2009-05-14 10:12:11","price":11.79,"volume":316}
{"time":"2009-05-14 10:12:11","price":11.79,"volume":892}
{"time":"2009-05-14 10:12:17","price":11.79,"volume":6200}
{"time":"2009-05-14 10:12:17","price":11.79,"volume":2000}
{"time":"2009-05-14 10:12:17","price":11.795,"volume":8702}
{"time":"2009-05-14 10:12:17","price":11.795,"volume":3098}
{"time":"2009-05-14 10:12:20","price":11.795,"volume":1168}
{"time":"2009-05-14 10:12:23","price":11.785,"volume":10000}
{"time":"2009-05-14 10:12:23","price":11.785,"volume":3062}
{"time":"2009-05-14 10:12:23","price":11.785,"volume":2000}
{"time":"2009-05-14 10:12:23","price":11.785,"volume":1000}
{"time":"2009-05-14 10:12:23","price":11.785,"volume":10000}
{"time":"2009-05-14 10:12:26","price":11.78,"volume":1926}
{"time":"2009-05-14 10:12:28","price":11.785,"volume":4}
{"time":"2009-05-14 10:12:28","price":11.785,"volume":6716}
{"time":"2009-05-14 10:12:52","price":11.785,"volume":3000}
{"time":"2009-05-14 10:13:09","price":11.785,"volume":284}
{"time":"2009-05-14 10:13:09","price":11.785,"volume":2000}
{"time":"2009-05-14 10:13:09","price":11.785,"volume":6690}
{"time":"2009-05-14 10:13:09","price":11.785,"volume":1026}
{"time":"2009-05-14 10:13:32","price":11.78,"volume":10000}
{"time":"2009-05-14 10:13:32","price":11.78,"volume":20}
{"time":"2009-05-14 10:13:32","price":11.78,"volume":3064}
{"time":"2009-05-14 10:13:32","price":11.775,"volume":10000}
{"time":"2009-05-14 10:13:32","price":11.775,"volume":430}
{"time":"2009-05-14 10:13:32","price":11.775,"volume":2000}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":2000}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":1000}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":6000}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":2222}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":10000}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":1800}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":2200}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":1800}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":1026}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":1800}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":1800}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":4200}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":2000}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":1000}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":1800}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":1800}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":1000}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":800}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":200}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":1000}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":186}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":614}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":814}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":1800}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":200}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":1000}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":800}
{"time":"2009-05-14 10:13:32","price":11.77,"volume":1200}
{"time":"2009-05-14 10:13:32","price":11.765,"volume":586}
{"time":"2009-05-14 10:13:34","price":11.77,"volume":1800}
{"time":"2009-05-14 10:13:38","price":11.77,"volume":600}
{"time":"2009-05-14 10:13:38","price":11.77,"volume":272}
{"time":"2009-05-14 10:13:39","price":11.77,"volume":928}
{"time":"2009-05-14 10:13:39","price":11.77,"volume":4}
{"time":"2009-05-14 10:13:39","price":11.77,"volume":9068}
{"time":"2009-05-14 10:13:40","price":11.77,"volume":1800}
{"time":"2009-05-14 10:13:40","price":11.77,"volume":4}
{"time":"2009-05-14 10:13:41","price":11.77,"volume":1800}
{"time":"2009-05-14 10:13:41","price":11.77,"volume":8200}
{"time":"2009-05-14 10:13:42","price":11.77,"volume":1800}
{"time":"2009-05-14 10:13:42","price":11.77,"volume":1800}
{"time":"2009-05-14 10:13:42","price":11.77,"volume":8200}
{"time":"2009-05-14 10:13:42","price":11.77,"volume":1800}
{"time":"2009-05-14 10:13:43","price":11.77,"volume":1800}
{"time":"2009-05-14 10:13:45","price":11.77,"volume":1800}
{"time":"2009-05-14 10:13:45","price":11.77,"volume":8200}
{"time":"2009-05-14 10:13:52","price":11.77,"volume":1800}
{"time":"2009-05-14 10:13:52","price":11.77,"volume":1800}
{"time":"2009-05-14 10:13:52","price":11.77,"volume":4}
{"time":"2009-05-14 10:13:52","price":11.77,"volume":6396}
{"time":"2009-05-14 10:13:52","price":11.77,"volume":1800}
{"time":"2009-05-14 10:13:52","price":11.77,"volume":4}
{"time":"2009-05-14 10:13:52","price":11.77,"volume":418}
{"time":"2009-05-14 10:13:53","price":11.77,"volume":1800}
{"time":"2009-05-14 10:13:53","price":11.77,"volume":4}
{"time":"2009-05-14 10:13:53","price":11.77,"volume":8196}
{"time":"2009-05-14 10:13:54","price":11.77,"volume":1800}
{"time":"2009-05-14 10:13:54","price":11.77,"volume":4}
{"time":"2009-05-14 10:13:54","price":11.77,"volume":8196}
{"time":"2009-05-14 10:13:55","price":11.77,"volume":1800}
{"time":"2009-05-14 10:13:55","price":11.77,"volume":4}
{"time":"2009-05-14 10:13:55","price":11.77,"volume":6196}
{"time":"2009-05-14 10:14:20","price":11.77,"volume":1800}
{"time":"2009-05-14 10:14:20","price":11.77,"volume":2200}
{"time":"2009-05-14 10:14:28","price":11.77,"volume":4608}
{"time":"2009-05-14 10:14:29","price":11.77,"volume":120}
{"time":"2009-05-14 10:14:41","price":11.765,"volume":3432}
{"time":"2009-05-14 10:14:41","price":11.765,"volume":92}
{"time":"2009-05-14 10:14:41","price":11.765,"volume":10000}
{"time":"2009-05-14 10:14:41","price":11.765,"volume":2000}
{"time":"2009-05-14 10:14:41","price":11.765,"volume":3070}
{"time":"2009-05-14 10:14:41","price":11.765,"volume":1000}
{"time":"2009-05-14 10:14:41","price":11.76,"volume":2000}
{"time":"2009-05-14 10:14:41","price":11.76,"volume":1600}
{"time":"2009-05-14 10:14:41","price":11.76,"volume":1000}
{"time":"2009-05-14 10:14:41","price":11.76,"volume":1966}
{"time":"2009-05-14 10:14:41","price":11.76,"volume":30000}
{"time":"2009-05-14 10:14:41","price":11.76,"volume":30000}
{"time":"2009-05-14 10:14:41","price":11.76,"volume":4000}
{"time":"2009-05-14 10:14:41","price":11.76,"volume":3600}
{"time":"2009-05-14 10:14:41","price":11.76,"volume":1800}
{"time":"2009-05-14 10:14:41","price":11.76,"volume":1800}
{"time":"2009-05-14 10:14:41","price":11.76,"volume":10700}
{"time":"2009-05-14 10:14:41","price":11.76,"volume":1800}
{"time":"2009-05-14 10:14:41","price":11.76,"volume":2200}
{"time":"2009-05-14 10:14:41","price":11.76,"volume":1800}
{"time":"2009-05-14 10:14:41","price":11.76,"volume":200}
{"time":"2009-05-14 10:14:41","price":11.76,"volume":400}
{"time":"2009-05-14 10:14:41","price":11.76,"volume":1280}
{"time":"2009-05-14 10:14:41","price":11.76,"volume":120}
{"time":"2009-05-14 10:14:41","price":11.76,"volume":1880}
{"time":"2009-05-14 10:14:41","price":11.76,"volume":1800}
{"time":"2009-05-14 10:14:41","price":11.76,"volume":200}
{"time":"2009-05-14 10:14:41","price":11.76,"volume":80}
{"time":"2009-05-14 10:14:42","price":11.755,"volume":600}
{"time":"2009-05-14 10:14:45","price":11.755,"volume":1900}
{"time":"2009-05-14 10:14:46","price":11.76,"volume":1720}
{"time":"2009-05-14 10:14:46","price":11.76,"volume":708}
{"time":"2009-05-14 10:14:46","price":11.76,"volume":1800}
{"time":"2009-05-14 10:14:46","price":11.76,"volume":1464}
{"time":"2009-05-14 10:14:49","price":11.76,"volume":1800}
{"time":"2009-05-14 10:14:50","price":11.76,"volume":1000}
{"time":"2009-05-14 10:14:52","price":11.76,"volume":674}
{"time":"2009-05-14 10:14:54","price":11.76,"volume":126}
{"time":"2009-05-14 10:14:54","price":11.76,"volume":806}
{"time":"2009-05-14 10:14:55","price":11.76,"volume":1800}
{"time":"2009-05-14 10:14:55","price":11.76,"volume":4132}
{"time":"2009-05-14 10:14:59","price":11.76,"volume":1800}
{"time":"2009-05-14 10:14:59","price":11.76,"volume":4132}
{"time":"2009-05-14 10:15:15","price":11.76,"volume":1800}
{"time":"2009-05-14 10:15:15","price":11.76,"volume":3408}
{"time":"2009-05-14 10:15:15","price":11.76,"volume":4792}
{"time":"2009-05-14 10:15:41","price":11.755,"volume":8000}
{"time":"2009-05-14 10:15:41","price":11.755,"volume":8000}
{"time":"2009-05-14 10:15:41","price":11.755,"volume":2000}
{"time":"2009-05-14 10:15:41","price":11.755,"volume":5236}
{"time":"2009-05-14 10:15:41","price":11.755,"volume":5000}
{"time":"2009-05-14 10:15:57","price":11.76,"volume":1800}
{"time":"2009-05-14 10:15:57","price":11.76,"volume":32180}
{"time":"2009-05-14 10:15:58","price":11.765,"volume":600}
{"time":"2009-05-14 10:15:58","price":11.765,"volume":1400}
{"time":"2009-05-14 10:16:00","price":11.77,"volume":578}
{"time":"2009-05-14 10:16:30","price":11.77,"volume":6000}
{"time":"2009-05-14 10:16:58","price":11.78,"volume":2000}
{"time":"2009-05-14 10:16:58","price":11.78,"volume":28000}
{"time":"2009-05-14 10:16:58","price":11.78,"volume":2000}
{"time":"2009-05-14 10:16:58","price":11.78,"volume":50000}
{"time":"2009-05-14 10:17:03","price":11.78,"volume":20000}
{"time":"2009-05-14 10:17:03","price":11.78,"volume":6000}
{"time":"2009-05-14 10:17:06","price":11.78,"volume":24000}
{"time":"2009-05-14 10:17:06","price":11.78,"volume":6000}
{"time":"2009-05-14 10:17:09","price":11.78,"volume":8000}
{"time":"2009-05-14 10:17:30","price":11.78,"volume":480}
{"time":"2009-05-14 10:18:08","price":11.775,"volume":3800}
{"time":"2009-05-14 10:18:08","price":11.775,"volume":11520}
{"time":"2009-05-14 10:18:08","price":11.78,"volume":10000}
{"time":"2009-05-14 10:18:08","price":11.78,"volume":10000}
{"time":"2009-05-14 10:18:08","price":11.78,"volume":2000}
{"time":"2009-05-14 10:18:08","price":11.78,"volume":2000}
{"time":"2009-05-14 10:18:08","price":11.78,"volume":1000}
{"time":"2009-05-14 10:18:08","price":11.78,"volume":10000}
{"time":"2009-05-14 10:18:08","price":11.78,"volume":274}
{"time":"2009-05-14 10:18:08","price":11.78,"volume":2000}
{"time":"2009-05-14 10:18:08","price":11.78,"volume":7474}
{"time":"2009-05-14 10:18:08","price":11.78,"volume":15000}
{"time":"2009-05-14 10:18:08","price":11.78,"volume":7200}
{"time":"2009-05-14 10:18:08","price":11.78,"volume":7800}
{"time":"2009-05-14 10:18:08","price":11.78,"volume":4468}
{"time":"2009-05-14 10:18:08","price":11.78,"volume":15000}
{"time":"2009-05-14 10:18:08","price":11.78,"volume":7800}
{"time":"2009-05-14 10:18:10","price":11.785,"volume":990}
{"time":"2009-05-14 10:18:10","price":11.785,"volume":64}
{"time":"2009-05-14 10:18:15","price":11.785,"volume":746}
{"time":"2009-05-14 10:18:44","price":11.78,"volume":7200}
{"time":"2009-05-14 10:18:44","price":11.78,"volume":3056}
{"time":"2009-05-14 10:18:44","price":11.78,"volume":6000}
{"time":"2009-05-14 10:18:44","price":11.78,"volume":2000}
{"time":"2009-05-14 10:19:27","price":11.78,"volume":40}
{"time":"2009-05-14 10:19:30","price":11.785,"volume":1200}
{"time":"2009-05-14 10:19:38","price":11.78,"volume":3600}
{"time":"2009-05-14 10:19:44","price":11.785,"volume":4}
{"time":"2009-05-14 10:19:44","price":11.785,"volume":840}
{"time":"2009-05-14 10:19:44","price":11.785,"volume":3210}
{"time":"2009-05-14 10:19:47","price":11.785,"volume":8054}
{"time":"2009-05-14 10:19:47","price":11.785,"volume":10000}
{"time":"2009-05-14 10:19:47","price":11.785,"volume":4}
{"time":"2009-05-14 10:19:47","price":11.785,"volume":4}
{"time":"2009-05-14 10:19:47","price":11.785,"volume":596}
{"time":"2009-05-14 10:19:47","price":11.785,"volume":4}
{"time":"2009-05-14 10:19:55","price":11.79,"volume":4}
{"time":"2009-05-14 10:19:55","price":11.785,"volume":2600}
{"time":"2009-05-14 10:20:06","price":11.79,"volume":1596}
{"time":"2009-05-14 10:20:15","price":11.79,"volume":1816}
{"time":"2009-05-14 10:20:15","price":11.79,"volume":7474}
{"time":"2009-05-14 10:20:15","price":11.79,"volume":934}
{"time":"2009-05-14 10:20:15","price":11.79,"volume":708}
{"time":"2009-05-14 10:20:15","price":11.795,"volume":400}
{"time":"2009-05-14 10:20:18","price":11.79,"volume":2946}
{"time":"2009-05-14 10:20:22","price":11.79,"volume":2864}
{"time":"2009-05-14 10:20:26","price":11.79,"volume":774}
{"time":"2009-05-14 10:20:26","price":11.795,"volume":600}
{"time":"2009-05-14 10:20:26","price":11.795,"volume":800}
{"time":"2009-05-14 10:20:27","price":11.785,"volume":614}
{"time":"2009-05-14 10:20:27","price":11.785,"volume":16572}
{"time":"2009-05-14 10:20:29","price":11.785,"volume":10000}
{"time":"2009-05-14 10:20:29","price":11.785,"volume":1990}
{"time":"2009-05-14 10:20:32","price":11.785,"volume":1538}
{"time":"2009-05-14 10:21:32","price":11.79,"volume":4084}
{"time":"2009-05-14 10:21:36","price":11.785,"volume":7248}
{"time":"2009-05-14 10:21:40","price":11.785,"volume":2752}
{"time":"2009-05-14 10:21:40","price":11.785,"volume":10000}
{"time":"2009-05-14 10:21:40","price":11.785,"volume":1248}
{"time":"2009-05-14 10:21:41","price":11.785,"volume":10000}
{"time":"2009-05-14 10:21:43","price":11.785,"volume":10000}
{"time":"2009-05-14 10:21:43","price":11.785,"volume":13260}
{"time":"2009-05-14 10:21:43","price":11.785,"volume":16740}
{"time":"2009-05-14 10:22:19","price":11.79,"volume":576}
{"time":"2009-05-14 10:22:50","price":11.785,"volume":900}
{"time":"2009-05-14 10:23:04","price":11.785,"volume":1000}
{"time":"2009-05-14 10:23:05","price":11.78,"volume":11360}
{"time":"2009-05-14 10:23:05","price":11.78,"volume":1000}
{"time":"2009-05-14 10:23:05","price":11.78,"volume":10000}
{"time":"2009-05-14 10:23:05","price":11.78,"volume":6762}
{"time":"2009-05-14 10:23:05","price":11.78,"volume":3238}
{"time":"2009-05-14 10:23:05","price":11.78,"volume":2000}
{"time":"2009-05-14 10:23:05","price":11.78,"volume":1000}
{"time":"2009-05-14 10:23:05","price":11.78,"volume":4610}
{"time":"2009-05-14 10:23:05","price":11.78,"volume":2000}
{"time":"2009-05-14 10:23:05","price":11.78,"volume":24000}
{"time":"2009-05-14 10:23:06","price":11.785,"volume":4000}
{"time":"2009-05-14 10:23:07","price":11.78,"volume":10500}
{"time":"2009-05-14 10:23:07","price":11.78,"volume":3064}
{"time":"2009-05-14 10:23:07","price":11.78,"volume":10464}
{"time":"2009-05-14 10:23:08","price":11.775,"volume":2400}
{"time":"2009-05-14 10:23:33","price":11.775,"volume":8000}
{"time":"2009-05-14 10:23:34","price":11.775,"volume":17136}
{"time":"2009-05-14 10:23:34","price":11.775,"volume":2000}
{"time":"2009-05-14 10:23:34","price":11.775,"volume":864}
{"time":"2009-05-14 10:23:36","price":11.77,"volume":1600}
{"time":"2009-05-14 10:23:36","price":11.77,"volume":1000}
{"time":"2009-05-14 10:25:54","price":11.77,"volume":2766}
{"time":"2009-05-14 10:25:54","price":11.77,"volume":302}
{"time":"2009-05-14 10:25:59","price":11.77,"volume":200}
{"time":"2009-05-14 10:26:06","price":11.77,"volume":300}
{"time":"2009-05-14 10:26:06","price":11.77,"volume":210}
{"time":"2009-05-14 10:26:06","price":11.77,"volume":1848}
{"time":"2009-05-14 10:26:31","price":11.77,"volume":19150}
{"time":"2009-05-14 10:26:31","price":11.77,"volume":2000}
{"time":"2009-05-14 10:26:32","price":11.77,"volume":400}
{"time":"2009-05-14 10:28:21","price":11.77,"volume":1600}
{"time":"2009-05-14 10:28:21","price":11.77,"volume":4194}
{"time":"2009-05-14 10:28:21","price":11.77,"volume":4206}
{"time":"2009-05-14 10:28:22","price":11.77,"volume":594}
{"time":"2009-05-14 10:28:22","price":11.77,"volume":1406}
{"time":"2009-05-14 10:28:32","price":11.765,"volume":6138}
{"time":"2009-05-14 10:28:32","price":11.765,"volume":1200}
{"time":"2009-05-14 10:28:32","price":11.765,"volume":64}
{"time":"2009-05-14 10:28:32","price":11.765,"volume":2178}
{"time":"2009-05-14 10:28:32","price":11.765,"volume":420}
{"time":"2009-05-14 10:28:39","price":11.77,"volume":2000}
{"time":"2009-05-14 10:28:39","price":11.77,"volume":7474}
{"time":"2009-05-14 10:28:39","price":11.77,"volume":3026}
{"time":"2009-05-14 10:29:25","price":11.765,"volume":2000}
{"time":"2009-05-14 10:29:25","price":11.765,"volume":7862}
{"time":"2009-05-14 10:29:33","price":11.765,"volume":7532}
{"time":"2009-05-14 10:29:40","price":11.765,"volume":4606}
{"time":"2009-05-14 10:29:40","price":11.765,"volume":1110}
{"time":"2009-05-14 10:29:43","price":11.77,"volume":400}
{"time":"2009-05-14 10:29:50","price":11.765,"volume":490}
{"time":"2009-05-14 10:29:50","price":11.76,"volume":5510}
{"time":"2009-05-14 10:29:52","price":11.765,"volume":2862}
{"time":"2009-05-14 10:30:05","price":11.765,"volume":14000}
{"time":"2009-05-14 10:30:05","price":11.765,"volume":1920}
{"time":"2009-05-14 10:30:05","price":11.765,"volume":2000}
{"time":"2009-05-14 10:30:05","price":11.765,"volume":2096}
{"time":"2009-05-14 10:30:07","price":11.765,"volume":1904}
{"time":"2009-05-14 10:30:07","price":11.765,"volume":456}
{"time":"2009-05-14 10:30:07","price":11.765,"volume":1448}
{"time":"2009-05-14 10:30:07","price":11.765,"volume":552}
{"time":"2009-05-14 10:30:09","price":11.765,"volume":2000}
{"time":"2009-05-14 10:30:19","price":11.765,"volume":1544}
{"time":"2009-05-14 10:30:19","price":11.765,"volume":6782}
{"time":"2009-05-14 10:30:26","price":11.765,"volume":1600}
{"time":"2009-05-14 10:30:26","price":11.765,"volume":218}
{"time":"2009-05-14 10:30:26","price":11.765,"volume":400}
{"time":"2009-05-14 10:30:26","price":11.765,"volume":1382}
{"time":"2009-05-14 10:30:26","price":11.765,"volume":2000}
{"time":"2009-05-14 10:30:32","price":11.765,"volume":774}
{"time":"2009-05-14 10:30:32","price":11.765,"volume":774}
{"time":"2009-05-14 10:30:32","price":11.765,"volume":2000}
{"time":"2009-05-14 10:30:32","price":11.765,"volume":1670}
{"time":"2009-05-14 10:30:32","price":11.765,"volume":774}
{"time":"2009-05-14 10:30:33","price":11.765,"volume":4000}
{"time":"2009-05-14 10:30:34","price":11.765,"volume":2000}
{"time":"2009-05-14 10:30:34","price":11.765,"volume":2670}
{"time":"2009-05-14 10:30:34","price":11.765,"volume":1200}
{"time":"2009-05-14 10:30:34","price":11.765,"volume":26}
{"time":"2009-05-14 10:30:34","price":11.765,"volume":1568}
{"time":"2009-05-14 10:30:35","price":11.765,"volume":432}
{"time":"2009-05-14 10:30:35","price":11.765,"volume":432}
{"time":"2009-05-14 10:30:35","price":11.765,"volume":1568}
{"time":"2009-05-14 10:30:35","price":11.76,"volume":1226}
{"time":"2009-05-14 10:30:35","price":11.765,"volume":2000}
{"time":"2009-05-14 10:30:35","price":11.765,"volume":2000}
{"time":"2009-05-14 10:30:35","price":11.765,"volume":2632}
{"time":"2009-05-14 10:30:35","price":11.765,"volume":1156}
{"time":"2009-05-14 10:30:38","price":11.76,"volume":3470}
{"time":"2009-05-14 10:30:38","price":11.76,"volume":1262}
{"time":"2009-05-14 10:30:43","price":11.765,"volume":6000}
{"time":"2009-05-14 10:30:43","price":11.765,"volume":3000}
{"time":"2009-05-14 10:30:43","price":11.765,"volume":3000}
{"time":"2009-05-14 10:30:43","price":11.765,"volume":4832}
{"time":"2009-05-14 10:30:47","price":11.77,"volume":200}
{"time":"2009-05-14 10:31:01","price":11.765,"volume":26350}
{"time":"2009-05-14 10:31:01","price":11.765,"volume":15342}
{"time":"2009-05-14 10:31:01","price":11.765,"volume":6558}
{"time":"2009-05-14 10:31:01","price":11.765,"volume":1750}
{"time":"2009-05-14 10:31:01","price":11.77,"volume":5140}
{"time":"2009-05-14 10:31:17","price":11.765,"volume":5000}
{"time":"2009-05-14 10:31:43","price":11.77,"volume":168}
{"time":"2009-05-14 10:31:43","price":11.77,"volume":1400}
{"time":"2009-05-14 10:31:43","price":11.77,"volume":2000}
{"time":"2009-05-14 10:31:43","price":11.77,"volume":4000}
{"time":"2009-05-14 10:31:43","price":11.77,"volume":10000}
{"time":"2009-05-14 10:31:43","price":11.775,"volume":1400}
{"time":"2009-05-14 10:31:43","price":11.775,"volume":600}
{"time":"2009-05-14 10:31:43","price":11.775,"volume":2904}
{"time":"2009-05-14 10:32:15","price":11.77,"volume":472}
{"time":"2009-05-14 10:33:47","price":11.775,"volume":2842}
{"time":"2009-05-14 10:33:47","price":11.775,"volume":3096}
{"time":"2009-05-14 10:33:47","price":11.775,"volume":5528}
{"time":"2009-05-14 10:33:47","price":11.775,"volume":7600}
{"time":"2009-05-14 10:33:47","price":11.775,"volume":7000}
{"time":"2009-05-14 10:33:47","price":11.78,"volume":2600}
{"time":"2009-05-14 10:33:48","price":11.78,"volume":236}
{"time":"2009-05-14 10:33:48","price":11.775,"volume":3230}
{"time":"2009-05-14 10:33:48","price":11.775,"volume":696}
{"time":"2009-05-14 10:33:52","price":11.775,"volume":400}
{"time":"2009-05-14 10:33:52","price":11.78,"volume":6800}
{"time":"2009-05-14 10:33:52","price":11.78,"volume":364}
{"time":"2009-05-14 10:34:19","price":11.78,"volume":10000}
{"time":"2009-05-14 10:34:19","price":11.78,"volume":232}
{"time":"2009-05-14 10:34:19","price":11.78,"volume":5768}
{"time":"2009-05-14 10:34:32","price":11.78,"volume":40}
{"time":"2009-05-14 10:34:44","price":11.78,"volume":1212}
{"time":"2009-05-14 10:34:44","price":11.78,"volume":6002}
{"time":"2009-05-14 10:35:24","price":11.785,"volume":9810}
{"time":"2009-05-14 10:35:27","price":11.785,"volume":2800}
{"time":"2009-05-14 10:35:27","price":11.79,"volume":1340}
{"time":"2009-05-14 10:35:27","price":11.79,"volume":2000}
{"time":"2009-05-14 10:35:27","price":11.79,"volume":1000}
{"time":"2009-05-14 10:35:27","price":11.79,"volume":8200}
{"time":"2009-05-14 10:35:27","price":11.79,"volume":2000}
{"time":"2009-05-14 10:35:27","price":11.79,"volume":2000}
{"time":"2009-05-14 10:35:27","price":11.79,"volume":5392}
{"time":"2009-05-14 10:35:27","price":11.785,"volume":1800}
{"time":"2009-05-14 10:35:38","price":11.78,"volume":140}
{"time":"2009-05-14 10:36:28","price":11.795,"volume":2000}
{"time":"2009-05-14 10:36:28","price":11.795,"volume":4000}
{"time":"2009-05-14 10:36:28","price":11.795,"volume":2608}
{"time":"2009-05-14 10:36:28","price":11.795,"volume":4000}
{"time":"2009-05-14 10:36:28","price":11.795,"volume":1000}
{"time":"2009-05-14 10:36:28","price":11.795,"volume":1000}
{"time":"2009-05-14 10:36:28","price":11.8,"volume":2000}
{"time":"2009-05-14 10:36:29","price":11.8,"volume":8000}
{"time":"2009-05-14 10:36:29","price":11.8,"volume":3000}
{"time":"2009-05-14 10:36:29","price":11.8,"volume":1000}
{"time":"2009-05-14 10:36:29","price":11.8,"volume":1264}
{"time":"2009-05-14 10:36:29","price":11.795,"volume":2778}
{"time":"2009-05-14 10:36:49","price":11.8,"volume":140}
{"time":"2009-05-14 10:37:03","price":11.8,"volume":3340}
{"time":"2009-05-14 10:37:17","price":11.8,"volume":5256}
{"time":"2009-05-14 10:37:17","price":11.8,"volume":404}
{"time":"2009-05-14 10:37:17","price":11.8,"volume":1816}
{"time":"2009-05-14 10:37:17","price":11.8,"volume":11000}
{"time":"2009-05-14 10:37:17","price":11.8,"volume":2000}
{"time":"2009-05-14 10:37:17","price":11.8,"volume":2000}
{"time":"2009-05-14 10:37:18","price":11.8,"volume":8000}
{"time":"2009-05-14 10:37:37","price":11.8,"volume":4242}
{"time":"2009-05-14 10:37:39","price":11.8,"volume":3356}
{"time":"2009-05-14 10:37:41","price":11.8,"volume":2648}
{"time":"2009-05-14 10:37:42","price":11.8,"volume":1986}
{"time":"2009-05-14 10:37:55","price":11.8,"volume":10072}
{"time":"2009-05-14 10:38:04","price":11.795,"volume":10000}
{"time":"2009-05-14 10:38:26","price":11.795,"volume":2500}
{"time":"2009-05-14 10:38:38","price":11.795,"volume":6000}
{"time":"2009-05-14 10:38:45","price":11.8,"volume":3410}
{"time":"2009-05-14 10:39:11","price":11.795,"volume":18724}
{"time":"2009-05-14 10:39:11","price":11.795,"volume":2198}
{"time":"2009-05-14 10:39:13","price":11.79,"volume":1540}
{"time":"2009-05-14 10:39:13","price":11.79,"volume":1420}
{"time":"2009-05-14 10:39:13","price":11.79,"volume":260}
{"time":"2009-05-14 10:39:13","price":11.79,"volume":6780}
{"time":"2009-05-14 10:39:13","price":11.79,"volume":700}
{"time":"2009-05-14 10:39:13","price":11.79,"volume":1600}
{"time":"2009-05-14 10:39:15","price":11.785,"volume":400}
{"time":"2009-05-14 10:39:15","price":11.785,"volume":2944}
{"time":"2009-05-14 10:39:38","price":11.79,"volume":2000}
{"time":"2009-05-14 10:39:38","price":11.79,"volume":2948}
{"time":"2009-05-14 10:39:38","price":11.79,"volume":18562}
{"time":"2009-05-14 10:39:38","price":11.79,"volume":1000}
{"time":"2009-05-14 10:39:38","price":11.79,"volume":5490}
{"time":"2009-05-14 10:39:40","price":11.78,"volume":24}
{"time":"2009-05-14 10:39:41","price":11.79,"volume":2000}
{"time":"2009-05-14 10:39:42","price":11.79,"volume":2084}
{"time":"2009-05-14 10:39:42","price":11.79,"volume":2000}
{"time":"2009-05-14 10:39:42","price":11.79,"volume":5702}
{"time":"2009-05-14 10:39:42","price":11.79,"volume":7444}
{"time":"2009-05-14 10:39:42","price":11.79,"volume":2000}
{"time":"2009-05-14 10:39:42","price":11.79,"volume":10022}
{"time":"2009-05-14 10:39:42","price":11.79,"volume":748}
{"time":"2009-05-14 10:39:48","price":11.785,"volume":10946}
{"time":"2009-05-14 10:39:52","price":11.78,"volume":1976}
{"time":"2009-05-14 10:39:52","price":11.78,"volume":214}
{"time":"2009-05-14 10:39:52","price":11.78,"volume":214}
{"time":"2009-05-14 10:39:52","price":11.78,"volume":200}
{"time":"2009-05-14 10:39:52","price":11.78,"volume":594}
{"time":"2009-05-14 10:39:54","price":11.785,"volume":2888}
{"time":"2009-05-14 10:39:54","price":11.785,"volume":1200}
{"time":"2009-05-14 10:39:54","price":11.785,"volume":25912}
{"time":"2009-05-14 10:40:30","price":11.78,"volume":238}
{"time":"2009-05-14 10:40:35","price":11.785,"volume":4964}
{"time":"2009-05-14 10:40:59","price":11.79,"volume":314}
{"time":"2009-05-14 10:41:01","price":11.785,"volume":400}
{"time":"2009-05-14 10:41:02","price":11.79,"volume":1200}
{"time":"2009-05-14 10:41:08","price":11.785,"volume":1200}
{"time":"2009-05-14 10:41:08","price":11.78,"volume":200}
{"time":"2009-05-14 10:41:14","price":11.79,"volume":486}
{"time":"2009-05-14 10:41:14","price":11.79,"volume":3290}
{"time":"2009-05-14 10:41:20","price":11.79,"volume":2890}
{"time":"2009-05-14 10:41:20","price":11.79,"volume":6710}
{"time":"2009-05-14 10:41:20","price":11.79,"volume":400}
{"time":"2009-05-14 10:41:20","price":11.79,"volume":72852}
{"time":"2009-05-14 10:41:26","price":11.78,"volume":12876}
{"time":"2009-05-14 10:41:26","price":11.78,"volume":2000}
{"time":"2009-05-14 10:41:26","price":11.78,"volume":1000}
{"time":"2009-05-14 10:41:26","price":11.78,"volume":3506}
{"time":"2009-05-14 10:42:11","price":11.79,"volume":300}
{"time":"2009-05-14 10:42:36","price":11.79,"volume":4720}
{"time":"2009-05-14 10:42:37","price":11.79,"volume":2428}
{"time":"2009-05-14 10:42:37","price":11.79,"volume":400}
{"time":"2009-05-14 10:42:37","price":11.79,"volume":1110}
{"time":"2009-05-14 10:42:37","price":11.79,"volume":1700}
{"time":"2009-05-14 10:42:37","price":11.795,"volume":4068}
{"time":"2009-05-14 10:42:38","price":11.8,"volume":11574}
{"time":"2009-05-14 10:42:38","price":11.8,"volume":926}
{"time":"2009-05-14 10:42:39","price":11.795,"volume":10000}
{"time":"2009-05-14 10:42:46","price":11.795,"volume":2000}
{"time":"2009-05-14 10:43:03","price":11.79,"volume":4362}
{"time":"2009-05-14 10:43:03","price":11.79,"volume":9638}
{"time":"2009-05-14 10:43:36","price":11.795,"volume":1400}
{"time":"2009-05-14 10:43:36","price":11.795,"volume":600}
{"time":"2009-05-14 10:45:19","price":11.8,"volume":1074}
{"time":"2009-05-14 10:45:19","price":11.8,"volume":1000}
{"time":"2009-05-14 10:45:19","price":11.8,"volume":16000}
{"time":"2009-05-14 10:45:19","price":11.8,"volume":10000}
{"time":"2009-05-14 10:45:19","price":11.8,"volume":10000}
{"time":"2009-05-14 10:45:19","price":11.8,"volume":926}
{"time":"2009-05-14 10:45:19","price":11.8,"volume":580}
{"time":"2009-05-14 10:45:19","price":11.8,"volume":200}
{"time":"2009-05-14 10:45:19","price":11.8,"volume":4}
{"time":"2009-05-14 10:45:19","price":11.8,"volume":2000}
{"time":"2009-05-14 10:45:19","price":11.8,"volume":800}
{"time":"2009-05-14 10:45:19","price":11.8,"volume":7596}
{"time":"2009-05-14 10:45:19","price":11.805,"volume":4972}
{"time":"2009-05-14 10:45:19","price":11.805,"volume":764}
{"time":"2009-05-14 10:45:19","price":11.805,"volume":58}
{"time":"2009-05-14 10:45:19","price":11.805,"volume":226}
{"time":"2009-05-14 10:45:20","price":11.805,"volume":1374}
{"time":"2009-05-14 10:45:20","price":11.805,"volume":3238}
{"time":"2009-05-14 10:45:20","price":11.805,"volume":8066}
{"time":"2009-05-14 10:45:20","price":11.805,"volume":3000}
{"time":"2009-05-14 10:45:22","price":11.805,"volume":4}
{"time":"2009-05-14 10:45:22","price":11.805,"volume":7996}
{"time":"2009-05-14 10:45:22","price":11.81,"volume":2000}
{"time":"2009-05-14 10:45:22","price":11.81,"volume":1894}
{"time":"2009-05-14 10:45:22","price":11.81,"volume":106}
{"time":"2009-05-14 10:45:27","price":11.805,"volume":5684}
{"time":"2009-05-14 10:45:33","price":11.81,"volume":880}
{"time":"2009-05-14 10:45:33","price":11.81,"volume":1020}
{"time":"2009-05-14 10:45:34","price":11.805,"volume":86}
{"time":"2009-05-14 10:45:57","price":11.81,"volume":180}
{"time":"2009-05-14 10:46:58","price":11.8,"volume":2250}
{"time":"2009-05-14 10:47:23","price":11.8,"volume":2000}
{"time":"2009-05-14 10:48:53","price":11.805,"volume":40}
{"time":"2009-05-14 10:49:01","price":11.8,"volume":4000}
{"time":"2009-05-14 10:49:08","price":11.805,"volume":80}
{"time":"2009-05-14 10:49:08","price":11.805,"volume":2944}
{"time":"2009-05-14 10:49:31","price":11.805,"volume":5216}
{"time":"2009-05-14 10:49:31","price":11.805,"volume":588}
{"time":"2009-05-14 10:49:31","price":11.805,"volume":5600}
{"time":"2009-05-14 10:49:31","price":11.805,"volume":1412}
{"time":"2009-05-14 10:49:31","price":11.805,"volume":3988}
{"time":"2009-05-14 10:49:31","price":11.805,"volume":400}
{"time":"2009-05-14 10:49:31","price":11.805,"volume":14400}
{"time":"2009-05-14 10:49:34","price":11.8,"volume":1000}
{"time":"2009-05-14 10:49:36","price":11.8,"volume":1940}
{"time":"2009-05-14 10:49:36","price":11.8,"volume":1204}
{"time":"2009-05-14 10:49:36","price":11.8,"volume":2422}
{"time":"2009-05-14 10:49:36","price":11.8,"volume":2288}
{"time":"2009-05-14 10:49:36","price":11.8,"volume":780}
{"time":"2009-05-14 10:49:36","price":11.8,"volume":2232}
{"time":"2009-05-14 10:49:53","price":11.8,"volume":7078}
{"time":"2009-05-14 10:49:53","price":11.8,"volume":2800}
{"time":"2009-05-14 10:49:53","price":11.8,"volume":800}
{"time":"2009-05-14 10:49:53","price":11.8,"volume":8946}
{"time":"2009-05-14 10:49:53","price":11.8,"volume":376}
{"time":"2009-05-14 10:49:57","price":11.8,"volume":800}
{"time":"2009-05-14 10:49:57","price":11.8,"volume":1600}
{"time":"2009-05-14 10:49:57","price":11.8,"volume":1600}
{"time":"2009-05-14 10:49:57","price":11.8,"volume":1000}
{"time":"2009-05-14 10:50:21","price":11.8,"volume":7214}
{"time":"2009-05-14 10:50:22","price":11.8,"volume":802}
{"time":"2009-05-14 10:51:00","price":11.8,"volume":198}
{"time":"2009-05-14 10:51:16","price":11.805,"volume":600}
{"time":"2009-05-14 10:51:17","price":11.805,"volume":4000}
{"time":"2009-05-14 10:51:30","price":11.805,"volume":3692}
{"time":"2009-05-14 10:51:31","price":11.805,"volume":15708}
{"time":"2009-05-14 10:51:31","price":11.805,"volume":3834}
{"time":"2009-05-14 10:51:35","price":11.805,"volume":3362}
{"time":"2009-05-14 10:51:35","price":11.805,"volume":800}
{"time":"2009-05-14 10:51:35","price":11.805,"volume":6032}
{"time":"2009-05-14 10:51:46","price":11.805,"volume":6658}
{"time":"2009-05-14 10:51:46","price":11.805,"volume":2920}
{"time":"2009-05-14 10:51:46","price":11.805,"volume":772}
{"time":"2009-05-14 10:51:47","price":11.805,"volume":2186}
{"time":"2009-05-14 10:51:47","price":11.805,"volume":1432}
{"time":"2009-05-14 10:51:47","price":11.805,"volume":1472}
{"time":"2009-05-14 10:52:05","price":11.805,"volume":20000}
{"time":"2009-05-14 10:52:09","price":11.805,"volume":20000}
{"time":"2009-05-14 10:52:17","price":11.805,"volume":4392}
{"time":"2009-05-14 10:52:19","price":11.805,"volume":600}
{"time":"2009-05-14 10:52:24","price":11.805,"volume":10198}
{"time":"2009-05-14 10:52:28","price":11.805,"volume":1110}
{"time":"2009-05-14 10:52:35","price":11.8,"volume":2}
{"time":"2009-05-14 10:52:40","price":11.805,"volume":3700}
{"time":"2009-05-14 10:53:27","price":11.8,"volume":8}
{"time":"2009-05-14 10:53:27","price":11.8,"volume":1592}
{"time":"2009-05-14 10:53:27","price":11.8,"volume":2184}
{"time":"2009-05-14 10:53:27","price":11.8,"volume":888}
{"time":"2009-05-14 10:53:27","price":11.8,"volume":1000}
{"time":"2009-05-14 10:53:27","price":11.8,"volume":28452}
{"time":"2009-05-14 10:53:27","price":11.8,"volume":3168}
{"time":"2009-05-14 10:53:27","price":11.8,"volume":610}
{"time":"2009-05-14 10:53:27","price":11.8,"volume":3106}
{"time":"2009-05-14 10:53:27","price":11.8,"volume":2182}
{"time":"2009-05-14 10:53:27","price":11.8,"volume":1886}
{"time":"2009-05-14 10:53:27","price":11.8,"volume":3060}
{"time":"2009-05-14 10:53:28","price":11.795,"volume":800}
{"time":"2009-05-14 10:53:28","price":11.795,"volume":348}
{"time":"2009-05-14 10:54:06","price":11.795,"volume":30}
{"time":"2009-05-14 10:54:09","price":11.8,"volume":100}
{"time":"2009-05-14 10:54:09","price":11.795,"volume":100}
{"time":"2009-05-14 10:54:12","price":11.8,"volume":400}
{"time":"2009-05-14 10:54:26","price":11.795,"volume":5080}
{"time":"2009-05-14 10:54:49","price":11.79,"volume":362}
{"time":"2009-05-14 10:54:49","price":11.79,"volume":2000}
{"time":"2009-05-14 10:54:49","price":11.79,"volume":4000}
{"time":"2009-05-14 10:54:49","price":11.79,"volume":238}
{"time":"2009-05-14 10:55:02","price":11.79,"volume":304}
{"time":"2009-05-14 10:55:02","price":11.79,"volume":76}
{"time":"2009-05-14 10:55:12","price":11.795,"volume":4082}
{"time":"2009-05-14 10:55:12","price":11.795,"volume":8450}
{"time":"2009-05-14 10:55:17","price":11.795,"volume":2200}
{"time":"2009-05-14 10:55:19","price":11.8,"volume":100}
{"time":"2009-05-14 10:55:43","price":11.795,"volume":100}
{"time":"2009-05-14 10:55:47","price":11.79,"volume":4194}
{"time":"2009-05-14 10:55:47","price":11.795,"volume":2696}
{"time":"2009-05-14 10:55:51","price":11.795,"volume":100}
{"time":"2009-05-14 10:55:59","price":11.795,"volume":500}
{"time":"2009-05-14 10:56:40","price":11.79,"volume":1064}
{"time":"2009-05-14 10:56:40","price":11.79,"volume":3620}
{"time":"2009-05-14 10:56:50","price":11.795,"volume":2324}
{"time":"2009-05-14 10:56:50","price":11.795,"volume":7496}
{"time":"2009-05-14 10:56:50","price":11.795,"volume":2000}
{"time":"2009-05-14 10:56:50","price":11.795,"volume":7926}
{"time":"2009-05-14 10:56:50","price":11.795,"volume":1000}
{"time":"2009-05-14 10:56:50","price":11.795,"volume":7200}
{"time":"2009-05-14 10:56:50","price":11.795,"volume":1884}
{"time":"2009-05-14 10:57:00","price":11.795,"volume":10}
{"time":"2009-05-14 10:57:08","price":11.795,"volume":160}
{"time":"2009-05-14 10:57:08","price":11.79,"volume":640}
{"time":"2009-05-14 10:57:33","price":11.79,"volume":2422}
{"time":"2009-05-14 10:57:33","price":11.79,"volume":2578}
{"time":"2009-05-14 10:57:46","price":11.79,"volume":4000}
{"time":"2009-05-14 10:57:48","price":11.79,"volume":5000}
{"time":"2009-05-14 10:58:05","price":11.79,"volume":922}
{"time":"2009-05-14 10:58:22","price":11.79,"volume":1664}
{"time":"2009-05-14 10:58:22","price":11.79,"volume":558}
{"time":"2009-05-14 10:58:22","price":11.79,"volume":400}
{"time":"2009-05-14 10:59:00","price":11.795,"volume":2000}
{"time":"2009-05-14 10:59:00","price":11.795,"volume":14724}
{"time":"2009-05-14 10:59:00","price":11.795,"volume":1000}
{"time":"2009-05-14 10:59:00","price":11.795,"volume":400}
{"time":"2009-05-14 10:59:00","price":11.795,"volume":1824}
{"time":"2009-05-14 10:59:00","price":11.795,"volume":176}
{"time":"2009-05-14 10:59:00","price":11.795,"volume":1824}
{"time":"2009-05-14 10:59:00","price":11.795,"volume":400}
{"time":"2009-05-14 10:59:00","price":11.795,"volume":1600}
{"time":"2009-05-14 10:59:00","price":11.795,"volume":2224}
{"time":"2009-05-14 10:59:00","price":11.795,"volume":1594}
{"time":"2009-05-14 10:59:02","price":11.795,"volume":2224}
{"time":"2009-05-14 10:59:02","price":11.795,"volume":2776}
{"time":"2009-05-14 10:59:26","price":11.795,"volume":2224}
{"time":"2009-05-14 10:59:26","price":11.795,"volume":2776}
{"time":"2009-05-14 10:59:35","price":11.8,"volume":800}
{"time":"2009-05-14 10:59:59","price":11.8,"volume":3100}
{"time":"2009-05-14 10:59:59","price":11.8,"volume":1000}
{"time":"2009-05-14 10:59:59","price":11.8,"volume":3200}
{"time":"2009-05-14 10:59:59","price":11.8,"volume":430}
{"time":"2009-05-14 10:59:59","price":11.8,"volume":10000}
{"time":"2009-05-14 11:00:59","price":11.8,"volume":400}
{"time":"2009-05-14 11:01:16","price":11.795,"volume":3000}
{"time":"2009-05-14 11:01:16","price":11.795,"volume":17730}
{"time":"2009-05-14 11:01:17","price":11.795,"volume":2742}
{"time":"2009-05-14 11:01:18","price":11.795,"volume":3752}
{"time":"2009-05-14 11:01:19","price":11.795,"volume":5000}
{"time":"2009-05-14 11:01:31","price":11.795,"volume":70}
{"time":"2009-05-14 11:01:31","price":11.795,"volume":1600}
{"time":"2009-05-14 11:01:31","price":11.795,"volume":2330}
{"time":"2009-05-14 11:01:32","price":11.795,"volume":1422}
{"time":"2009-05-14 11:01:32","price":11.795,"volume":18578}
{"time":"2009-05-14 11:01:33","price":11.8,"volume":240}
{"time":"2009-05-14 11:01:35","price":11.795,"volume":3752}
{"time":"2009-05-14 11:01:35","price":11.795,"volume":26248}
{"time":"2009-05-14 11:01:35","price":11.795,"volume":4440}
{"time":"2009-05-14 11:01:35","price":11.795,"volume":560}
{"time":"2009-05-14 11:01:35","price":11.795,"volume":80}
{"time":"2009-05-14 11:01:35","price":11.795,"volume":54}
{"time":"2009-05-14 11:02:00","price":11.79,"volume":1000}
{"time":"2009-05-14 11:02:00","price":11.79,"volume":1000}
{"time":"2009-05-14 11:02:55","price":11.79,"volume":2752}
{"time":"2009-05-14 11:02:55","price":11.79,"volume":826}
{"time":"2009-05-14 11:02:55","price":11.79,"volume":3816}
{"time":"2009-05-14 11:02:55","price":11.79,"volume":2400}
{"time":"2009-05-14 11:02:55","price":11.79,"volume":3578}
{"time":"2009-05-14 11:02:55","price":11.79,"volume":174}
{"time":"2009-05-14 11:02:55","price":11.79,"volume":9370}
{"time":"2009-05-14 11:03:36","price":11.79,"volume":3752}
{"time":"2009-05-14 11:03:36","price":11.79,"volume":562}
{"time":"2009-05-14 11:03:36","price":11.79,"volume":5686}
{"time":"2009-05-14 11:03:42","price":11.79,"volume":1698}
{"time":"2009-05-14 11:03:43","price":11.79,"volume":6548}
{"time":"2009-05-14 11:03:43","price":11.79,"volume":1754}
{"time":"2009-05-14 11:03:59","price":11.79,"volume":1754}
{"time":"2009-05-14 11:03:59","price":11.79,"volume":468}
{"time":"2009-05-14 11:03:59","price":11.79,"volume":2400}
{"time":"2009-05-14 11:04:44","price":11.79,"volume":4000}
{"time":"2009-05-14 11:04:49","price":11.79,"volume":6000}
{"time":"2009-05-14 11:04:49","price":11.785,"volume":4344}
{"time":"2009-05-14 11:04:49","price":11.785,"volume":2886}
{"time":"2009-05-14 11:04:49","price":11.785,"volume":4732}
{"time":"2009-05-14 11:04:50","price":11.785,"volume":8038}
{"time":"2009-05-14 11:05:14","price":11.785,"volume":188}
{"time":"2009-05-14 11:05:25","price":11.78,"volume":800}
{"time":"2009-05-14 11:05:54","price":11.785,"volume":286}
{"time":"2009-05-14 11:05:54","price":11.785,"volume":280}
{"time":"2009-05-14 11:06:08","price":11.785,"volume":4000}
{"time":"2009-05-14 11:06:28","price":11.79,"volume":4000}
{"time":"2009-05-14 11:06:30","price":11.785,"volume":4086}
{"time":"2009-05-14 11:06:30","price":11.785,"volume":5914}
{"time":"2009-05-14 11:06:53","price":11.78,"volume":52}
{"time":"2009-05-14 11:06:53","price":11.78,"volume":1986}
{"time":"2009-05-14 11:06:55","price":11.785,"volume":10000}
{"time":"2009-05-14 11:07:20","price":11.785,"volume":5000}
{"time":"2009-05-14 11:07:20","price":11.785,"volume":490}
{"time":"2009-05-14 11:07:20","price":11.785,"volume":3774}
{"time":"2009-05-14 11:07:20","price":11.785,"volume":226}
{"time":"2009-05-14 11:07:32","price":11.79,"volume":1000}
{"time":"2009-05-14 11:07:32","price":11.79,"volume":974}
{"time":"2009-05-14 11:07:32","price":11.79,"volume":10000}
{"time":"2009-05-14 11:07:32","price":11.79,"volume":374}
{"time":"2009-05-14 11:07:32","price":11.79,"volume":4}
{"time":"2009-05-14 11:07:32","price":11.79,"volume":4}
{"time":"2009-05-14 11:07:32","price":11.79,"volume":2196}
{"time":"2009-05-14 11:07:32","price":11.79,"volume":4}
{"time":"2009-05-14 11:07:33","price":11.79,"volume":4}
{"time":"2009-05-14 11:07:33","price":11.79,"volume":1446}
{"time":"2009-05-14 11:07:33","price":11.79,"volume":4}
{"time":"2009-05-14 11:07:33","price":11.79,"volume":2158}
{"time":"2009-05-14 11:07:33","price":11.79,"volume":4}
{"time":"2009-05-14 11:07:33","price":11.79,"volume":2176}
{"time":"2009-05-14 11:07:47","price":11.785,"volume":9360}
{"time":"2009-05-14 11:07:50","price":11.785,"volume":640}
{"time":"2009-05-14 11:07:50","price":11.785,"volume":2000}
{"time":"2009-05-14 11:07:50","price":11.785,"volume":1000}
{"time":"2009-05-14 11:07:50","price":11.785,"volume":10000}
{"time":"2009-05-14 11:07:51","price":11.785,"volume":6600}
{"time":"2009-05-14 11:09:11","price":11.785,"volume":5000}
{"time":"2009-05-14 11:09:13","price":11.785,"volume":5000}
{"time":"2009-05-14 11:09:48","price":11.79,"volume":4}
{"time":"2009-05-14 11:09:48","price":11.79,"volume":7996}
{"time":"2009-05-14 11:09:48","price":11.79,"volume":5000}
{"time":"2009-05-14 11:09:48","price":11.79,"volume":6858}
{"time":"2009-05-14 11:09:48","price":11.79,"volume":3142}
{"time":"2009-05-14 11:09:48","price":11.79,"volume":5000}
{"time":"2009-05-14 11:09:48","price":11.79,"volume":5000}
{"time":"2009-05-14 11:09:48","price":11.79,"volume":2800}
{"time":"2009-05-14 11:11:25","price":11.785,"volume":10000}
{"time":"2009-05-14 11:11:25","price":11.785,"volume":2000}
{"time":"2009-05-14 11:11:25","price":11.785,"volume":934}
{"time":"2009-05-14 11:11:25","price":11.785,"volume":330}
{"time":"2009-05-14 11:11:43","price":11.79,"volume":5000}
{"time":"2009-05-14 11:11:43","price":11.79,"volume":2000}
{"time":"2009-05-14 11:11:43","price":11.79,"volume":2848}
{"time":"2009-05-14 11:11:43","price":11.79,"volume":152}
{"time":"2009-05-14 11:11:43","price":11.79,"volume":154}
{"time":"2009-05-14 11:11:43","price":11.79,"volume":154}
{"time":"2009-05-14 11:11:43","price":11.79,"volume":272}
{"time":"2009-05-14 11:11:43","price":11.79,"volume":268}
{"time":"2009-05-14 11:11:43","price":11.79,"volume":300}
{"time":"2009-05-14 11:11:43","price":11.79,"volume":276}
{"time":"2009-05-14 11:11:43","price":11.79,"volume":3424}
{"time":"2009-05-14 11:11:45","price":11.79,"volume":3372}
{"time":"2009-05-14 11:12:07","price":11.785,"volume":5000}
{"time":"2009-05-14 11:13:44","price":11.785,"volume":5000}
{"time":"2009-05-14 11:13:44","price":11.785,"volume":5000}
{"time":"2009-05-14 11:14:05","price":11.785,"volume":1308}
{"time":"2009-05-14 11:14:05","price":11.785,"volume":2000}
{"time":"2009-05-14 11:14:05","price":11.785,"volume":6692}
{"time":"2009-05-14 11:14:12","price":11.79,"volume":1150}
{"time":"2009-05-14 11:14:12","price":11.79,"volume":200}
{"time":"2009-05-14 11:14:12","price":11.79,"volume":3650}
{"time":"2009-05-14 11:14:12","price":11.79,"volume":434}
{"time":"2009-05-14 11:14:12","price":11.79,"volume":170}
{"time":"2009-05-14 11:14:13","price":11.79,"volume":1364}
{"time":"2009-05-14 11:14:26","price":11.785,"volume":2158}
{"time":"2009-05-14 11:15:07","price":11.785,"volume":1150}
{"time":"2009-05-14 11:15:07","price":11.785,"volume":200}
{"time":"2009-05-14 11:15:07","price":11.785,"volume":3000}
{"time":"2009-05-14 11:15:07","price":11.785,"volume":4000}
{"time":"2009-05-14 11:15:07","price":11.785,"volume":1650}
{"time":"2009-05-14 11:15:07","price":11.785,"volume":18350}
{"time":"2009-05-14 11:15:12","price":11.78,"volume":10000}
{"time":"2009-05-14 11:15:12","price":11.78,"volume":10288}
{"time":"2009-05-14 11:15:12","price":11.78,"volume":2000}
{"time":"2009-05-14 11:15:12","price":11.78,"volume":1000}
{"time":"2009-05-14 11:15:12","price":11.78,"volume":200}
{"time":"2009-05-14 11:15:12","price":11.78,"volume":200}
{"time":"2009-05-14 11:15:12","price":11.78,"volume":2000}
{"time":"2009-05-14 11:15:12","price":11.78,"volume":2894}
{"time":"2009-05-14 11:15:12","price":11.78,"volume":118}
{"time":"2009-05-14 11:15:12","price":11.78,"volume":4118}
{"time":"2009-05-14 11:15:12","price":11.785,"volume":2838}
{"time":"2009-05-14 11:15:12","price":11.785,"volume":4512}
{"time":"2009-05-14 11:15:13","price":11.78,"volume":590}
{"time":"2009-05-14 11:15:19","price":11.775,"volume":2000}
{"time":"2009-05-14 11:15:19","price":11.775,"volume":200}
{"time":"2009-05-14 11:15:19","price":11.775,"volume":10000}
{"time":"2009-05-14 11:15:23","price":11.77,"volume":4000}
{"time":"2009-05-14 11:15:23","price":11.77,"volume":1000}
{"time":"2009-05-14 11:15:25","price":11.77,"volume":400}
{"time":"2009-05-14 11:15:25","price":11.775,"volume":2764}
{"time":"2009-05-14 11:15:25","price":11.775,"volume":4}
{"time":"2009-05-14 11:15:25","price":11.775,"volume":1232}
{"time":"2009-05-14 11:15:26","price":11.775,"volume":4}
{"time":"2009-05-14 11:15:27","price":11.775,"volume":4}
{"time":"2009-05-14 11:15:38","price":11.77,"volume":2000}
{"time":"2009-05-14 11:15:45","price":11.765,"volume":2000}
{"time":"2009-05-14 11:15:45","price":11.765,"volume":20000}
{"time":"2009-05-14 11:15:45","price":11.765,"volume":1000}
{"time":"2009-05-14 11:15:45","price":11.765,"volume":3400}
{"time":"2009-05-14 11:15:45","price":11.765,"volume":3356}
{"time":"2009-05-14 11:15:45","price":11.765,"volume":4096}
{"time":"2009-05-14 11:15:45","price":11.765,"volume":904}
{"time":"2009-05-14 11:15:46","price":11.765,"volume":3610}
{"time":"2009-05-14 11:15:53","price":11.76,"volume":220}
{"time":"2009-05-14 11:15:55","price":11.76,"volume":38278}
{"time":"2009-05-14 11:15:56","price":11.76,"volume":10000}
{"time":"2009-05-14 11:16:16","price":11.76,"volume":100}
{"time":"2009-05-14 11:16:16","price":11.76,"volume":12232}
{"time":"2009-05-14 11:16:16","price":11.76,"volume":2000}
{"time":"2009-05-14 11:16:16","price":11.76,"volume":300}
{"time":"2009-05-14 11:16:16","price":11.76,"volume":200}
{"time":"2009-05-14 11:16:16","price":11.76,"volume":2070}
{"time":"2009-05-14 11:16:16","price":11.76,"volume":1830}
{"time":"2009-05-14 11:16:16","price":11.76,"volume":888}
{"time":"2009-05-14 11:16:16","price":11.76,"volume":732}
{"time":"2009-05-14 11:16:16","price":11.76,"volume":3072}
{"time":"2009-05-14 11:16:16","price":11.76,"volume":2400}
{"time":"2009-05-14 11:16:17","price":11.755,"volume":4000}
{"time":"2009-05-14 11:16:17","price":11.755,"volume":600}
{"time":"2009-05-14 11:16:17","price":11.755,"volume":3400}
{"time":"2009-05-14 11:16:17","price":11.755,"volume":6722}
{"time":"2009-05-14 11:16:22","price":11.755,"volume":4000}
{"time":"2009-05-14 11:16:22","price":11.755,"volume":3400}
{"time":"2009-05-14 11:16:22","price":11.755,"volume":68}
{"time":"2009-05-14 11:16:23","price":11.755,"volume":744}
{"time":"2009-05-14 11:16:23","price":11.755,"volume":22}
{"time":"2009-05-14 11:16:24","price":11.755,"volume":2768}
{"time":"2009-05-14 11:16:24","price":11.755,"volume":466}
{"time":"2009-05-14 11:16:24","price":11.755,"volume":24}
{"time":"2009-05-14 11:16:24","price":11.755,"volume":234}
{"time":"2009-05-14 11:16:24","price":11.755,"volume":164}
{"time":"2009-05-14 11:16:24","price":11.755,"volume":1046}
{"time":"2009-05-14 11:16:38","price":11.755,"volume":4100}
{"time":"2009-05-14 11:16:38","price":11.755,"volume":400}
{"time":"2009-05-14 11:16:58","price":11.76,"volume":2000}
{"time":"2009-05-14 11:17:39","price":11.76,"volume":10000}
{"time":"2009-05-14 11:17:55","price":11.76,"volume":1600}
{"time":"2009-05-14 11:18:00","price":11.76,"volume":3000}
{"time":"2009-05-14 11:18:00","price":11.76,"volume":5640}
{"time":"2009-05-14 11:18:00","price":11.76,"volume":1360}
{"time":"2009-05-14 11:18:43","price":11.76,"volume":10000}
{"time":"2009-05-14 11:18:43","price":11.76,"volume":1046}
{"time":"2009-05-14 11:18:44","price":11.76,"volume":2856}
{"time":"2009-05-14 11:18:44","price":11.76,"volume":2144}
{"time":"2009-05-14 11:18:45","price":11.76,"volume":6400}
{"time":"2009-05-14 11:18:56","price":11.76,"volume":2500}
{"time":"2009-05-14 11:19:04","price":11.76,"volume":1456}
{"time":"2009-05-14 11:19:04","price":11.76,"volume":2600}
{"time":"2009-05-14 11:19:38","price":11.76,"volume":944}
{"time":"2009-05-14 11:19:38","price":11.76,"volume":400}
{"time":"2009-05-14 11:19:38","price":11.76,"volume":2432}
{"time":"2009-05-14 11:20:08","price":11.76,"volume":13704}
{"time":"2009-05-14 11:20:08","price":11.76,"volume":800}
{"time":"2009-05-14 11:20:14","price":11.76,"volume":54}
{"time":"2009-05-14 11:20:49","price":11.765,"volume":200}
{"time":"2009-05-14 11:20:50","price":11.765,"volume":6190}
{"time":"2009-05-14 11:20:50","price":11.765,"volume":2000}
{"time":"2009-05-14 11:20:50","price":11.765,"volume":1000}
{"time":"2009-05-14 11:20:50","price":11.765,"volume":3744}
{"time":"2009-05-14 11:20:50","price":11.765,"volume":10000}
{"time":"2009-05-14 11:20:50","price":11.765,"volume":4000}
{"time":"2009-05-14 11:20:50","price":11.765,"volume":5000}
{"time":"2009-05-14 11:20:50","price":11.765,"volume":2000}
{"time":"2009-05-14 11:20:50","price":11.77,"volume":7148}
{"time":"2009-05-14 11:20:50","price":11.77,"volume":1910}
{"time":"2009-05-14 11:20:50","price":11.77,"volume":942}
{"time":"2009-05-14 11:20:59","price":11.77,"volume":66}
{"time":"2009-05-14 11:21:00","price":11.77,"volume":66}
{"time":"2009-05-14 11:21:02","price":11.77,"volume":66}
{"time":"2009-05-14 11:21:02","price":11.765,"volume":1200}
{"time":"2009-05-14 11:21:04","price":11.775,"volume":4194}
{"time":"2009-05-14 11:21:25","price":11.77,"volume":1400}
{"time":"2009-05-14 11:21:50","price":11.77,"volume":822}
{"time":"2009-05-14 11:22:03","price":11.775,"volume":2982}
{"time":"2009-05-14 11:22:03","price":11.775,"volume":806}
{"time":"2009-05-14 11:22:03","price":11.775,"volume":2000}
{"time":"2009-05-14 11:22:03","price":11.775,"volume":1000}
{"time":"2009-05-14 11:22:03","price":11.775,"volume":10000}
{"time":"2009-05-14 11:22:03","price":11.775,"volume":12000}
{"time":"2009-05-14 11:22:03","price":11.775,"volume":4}
{"time":"2009-05-14 11:22:03","price":11.775,"volume":10000}
{"time":"2009-05-14 11:22:03","price":11.775,"volume":50000}
{"time":"2009-05-14 11:22:03","price":11.775,"volume":1056}
{"time":"2009-05-14 11:22:04","price":11.775,"volume":4}
{"time":"2009-05-14 11:22:04","price":11.775,"volume":596}
{"time":"2009-05-14 11:22:07","price":11.775,"volume":3348}
{"time":"2009-05-14 11:22:40","price":11.77,"volume":2000}
{"time":"2009-05-14 11:22:51","price":11.765,"volume":2970}
{"time":"2009-05-14 11:22:51","price":11.77,"volume":8418}
{"time":"2009-05-14 11:22:52","price":11.77,"volume":3000}
{"time":"2009-05-14 11:22:57","price":11.77,"volume":2000}
{"time":"2009-05-14 11:23:05","price":11.765,"volume":2000}
{"time":"2009-05-14 11:23:05","price":11.765,"volume":2096}
{"time":"2009-05-14 11:23:13","price":11.765,"volume":2542}
{"time":"2009-05-14 11:23:15","price":11.765,"volume":652}
{"time":"2009-05-14 11:23:17","price":11.765,"volume":1890}
{"time":"2009-05-14 11:23:22","price":11.765,"volume":494}
{"time":"2009-05-14 11:23:23","price":11.765,"volume":3608}
{"time":"2009-05-14 11:23:26","price":11.76,"volume":102}
{"time":"2009-05-14 11:23:38","price":11.77,"volume":24582}
{"time":"2009-05-14 11:23:38","price":11.77,"volume":2000}
{"time":"2009-05-14 11:23:38","price":11.77,"volume":4000}
{"time":"2009-05-14 11:23:38","price":11.77,"volume":2000}
{"time":"2009-05-14 11:23:38","price":11.77,"volume":1000}
{"time":"2009-05-14 11:23:38","price":11.77,"volume":2694}
{"time":"2009-05-14 11:23:38","price":11.77,"volume":2670}
{"time":"2009-05-14 11:23:38","price":11.77,"volume":142}
{"time":"2009-05-14 11:23:49","price":11.77,"volume":168}
{"time":"2009-05-14 11:23:57","price":11.775,"volume":4}
{"time":"2009-05-14 11:23:57","price":11.775,"volume":2996}
{"time":"2009-05-14 11:24:10","price":11.77,"volume":420}
{"time":"2009-05-14 11:24:21","price":11.77,"volume":832}
{"time":"2009-05-14 11:24:21","price":11.77,"volume":2020}
{"time":"2009-05-14 11:24:33","price":11.77,"volume":300}
{"time":"2009-05-14 11:24:43","price":11.77,"volume":1000}
{"time":"2009-05-14 11:24:46","price":11.775,"volume":2}
{"time":"2009-05-14 11:24:49","price":11.775,"volume":1000}
{"time":"2009-05-14 11:25:08","price":11.775,"volume":2000}
{"time":"2009-05-14 11:25:08","price":11.775,"volume":5000}
{"time":"2009-05-14 11:25:08","price":11.775,"volume":1542}
{"time":"2009-05-14 11:25:08","price":11.775,"volume":1458}
{"time":"2009-05-14 11:25:37","price":11.775,"volume":832}
{"time":"2009-05-14 11:26:04","price":11.775,"volume":2764}
{"time":"2009-05-14 11:26:04","price":11.775,"volume":7236}
{"time":"2009-05-14 11:26:26","price":11.77,"volume":2000}
{"time":"2009-05-14 11:26:26","price":11.77,"volume":334}
{"time":"2009-05-14 11:26:26","price":11.77,"volume":3068}
{"time":"2009-05-14 11:26:26","price":11.77,"volume":924}
{"time":"2009-05-14 11:26:26","price":11.77,"volume":264}
{"time":"2009-05-14 11:26:32","price":11.77,"volume":272}
{"time":"2009-05-14 11:26:35","price":11.77,"volume":370}
{"time":"2009-05-14 11:27:47","price":11.77,"volume":4000}
{"time":"2009-05-14 11:27:54","price":11.775,"volume":1928}
{"time":"2009-05-14 11:28:10","price":11.77,"volume":2526}
{"time":"2009-05-14 11:28:10","price":11.77,"volume":1082}
{"time":"2009-05-14 11:28:31","price":11.775,"volume":4}
{"time":"2009-05-14 11:28:45","price":11.775,"volume":2068}
{"time":"2009-05-14 11:28:45","price":11.775,"volume":6000}
{"time":"2009-05-14 11:28:45","price":11.775,"volume":1932}
{"time":"2009-05-14 11:29:08","price":11.775,"volume":1020}
{"time":"2009-05-14 11:29:43","price":11.775,"volume":900}
{"time":"2009-05-14 11:30:05","price":11.775,"volume":9392}
{"time":"2009-05-14 11:30:05","price":11.775,"volume":3006}
{"time":"2009-05-14 11:30:05","price":11.775,"volume":1932}
{"time":"2009-05-14 11:30:06","price":11.78,"volume":3006}
{"time":"2009-05-14 11:30:07","price":11.78,"volume":4088}
{"time":"2009-05-14 11:30:07","price":11.78,"volume":1092}
{"time":"2009-05-14 11:30:07","price":11.78,"volume":1814}
{"time":"2009-05-14 11:30:07","price":11.78,"volume":424}
{"time":"2009-05-14 11:30:07","price":11.78,"volume":4}
{"time":"2009-05-14 11:30:09","price":11.78,"volume":2812}
{"time":"2009-05-14 11:30:18","price":11.78,"volume":10000}
{"time":"2009-05-14 11:30:18","price":11.78,"volume":4088}
{"time":"2009-05-14 11:30:18","price":11.775,"volume":662}
{"time":"2009-05-14 11:30:18","price":11.775,"volume":2000}
{"time":"2009-05-14 11:30:18","price":11.775,"volume":200}
{"time":"2009-05-14 11:30:22","price":11.77,"volume":10000}
{"time":"2009-05-14 11:30:22","price":11.77,"volume":600}
{"time":"2009-05-14 11:30:32","price":11.77,"volume":3636}
{"time":"2009-05-14 11:30:51","price":11.775,"volume":2862}
{"time":"2009-05-14 11:30:51","price":11.775,"volume":2000}
{"time":"2009-05-14 11:30:51","price":11.775,"volume":1000}
{"time":"2009-05-14 11:30:51","price":11.775,"volume":1462}
{"time":"2009-05-14 11:31:02","price":11.78,"volume":4}
{"time":"2009-05-14 11:31:02","price":11.78,"volume":2400}
{"time":"2009-05-14 11:31:02","price":11.78,"volume":2596}
{"time":"2009-05-14 11:31:03","price":11.78,"volume":4}
{"time":"2009-05-14 11:31:03","price":11.78,"volume":4}
{"time":"2009-05-14 11:31:03","price":11.78,"volume":2996}
{"time":"2009-05-14 11:31:04","price":11.78,"volume":4}
{"time":"2009-05-14 11:31:16","price":11.78,"volume":8}
{"time":"2009-05-14 11:31:28","price":11.78,"volume":600}
{"time":"2009-05-14 11:31:33","price":11.78,"volume":200}
{"time":"2009-05-14 11:31:43","price":11.785,"volume":2222}
{"time":"2009-05-14 11:31:43","price":11.785,"volume":2000}
{"time":"2009-05-14 11:31:43","price":11.785,"volume":778}
{"time":"2009-05-14 11:31:43","price":11.785,"volume":2822}
{"time":"2009-05-14 11:32:42","price":11.785,"volume":4086}
{"time":"2009-05-14 11:32:45","price":11.785,"volume":350}
{"time":"2009-05-14 11:32:45","price":11.785,"volume":1050}
{"time":"2009-05-14 11:32:45","price":11.785,"volume":950}
{"time":"2009-05-14 11:32:45","price":11.785,"volume":2720}
{"time":"2009-05-14 11:33:00","price":11.78,"volume":1420}
{"time":"2009-05-14 11:33:00","price":11.78,"volume":1380}
{"time":"2009-05-14 11:33:02","price":11.79,"volume":4}
{"time":"2009-05-14 11:33:05","price":11.78,"volume":620}
{"time":"2009-05-14 11:33:05","price":11.78,"volume":180}
{"time":"2009-05-14 11:33:31","price":11.79,"volume":200}
{"time":"2009-05-14 11:33:31","price":11.79,"volume":800}
{"time":"2009-05-14 11:33:31","price":11.79,"volume":2000}
{"time":"2009-05-14 11:33:31","price":11.79,"volume":11648}
{"time":"2009-05-14 11:33:31","price":11.79,"volume":3040}
{"time":"2009-05-14 11:33:31","price":11.79,"volume":4}
{"time":"2009-05-14 11:33:31","price":11.79,"volume":7996}
{"time":"2009-05-14 11:34:12","price":11.79,"volume":2972}
{"time":"2009-05-14 11:34:12","price":11.79,"volume":2000}
{"time":"2009-05-14 11:34:12","price":11.79,"volume":1830}
{"time":"2009-05-14 11:34:12","price":11.79,"volume":770}
{"time":"2009-05-14 11:34:12","price":11.79,"volume":4084}
{"time":"2009-05-14 11:34:12","price":11.79,"volume":3118}
{"time":"2009-05-14 11:34:13","price":11.79,"volume":5226}
{"time":"2009-05-14 11:34:24","price":11.79,"volume":952}
{"time":"2009-05-14 11:34:24","price":11.79,"volume":1048}
{"time":"2009-05-14 11:34:26","price":11.795,"volume":2000}
{"time":"2009-05-14 11:34:26","price":11.795,"volume":1000}
{"time":"2009-05-14 11:34:26","price":11.795,"volume":1210}
{"time":"2009-05-14 11:34:27","price":11.795,"volume":8790}
{"time":"2009-05-14 11:34:27","price":11.795,"volume":10000}
{"time":"2009-05-14 11:34:31","price":11.8,"volume":10000}
{"time":"2009-05-14 11:34:31","price":11.8,"volume":1340}
{"time":"2009-05-14 11:34:31","price":11.8,"volume":2812}
{"time":"2009-05-14 11:34:31","price":11.8,"volume":2804}
{"time":"2009-05-14 11:34:45","price":11.795,"volume":900}
{"time":"2009-05-14 11:34:45","price":11.795,"volume":100}
{"time":"2009-05-14 11:34:45","price":11.795,"volume":2834}
{"time":"2009-05-14 11:34:56","price":11.795,"volume":1600}
{"time":"2009-05-14 11:34:59","price":11.8,"volume":1044}
{"time":"2009-05-14 11:34:59","price":11.8,"volume":2000}
{"time":"2009-05-14 11:34:59","price":11.8,"volume":20000}
{"time":"2009-05-14 11:35:13","price":11.8,"volume":2000}
{"time":"2009-05-14 11:35:13","price":11.8,"volume":4}
{"time":"2009-05-14 11:35:13","price":11.8,"volume":7996}
{"time":"2009-05-14 11:35:13","price":11.8,"volume":5286}
{"time":"2009-05-14 11:35:30","price":11.8,"volume":5178}
{"time":"2009-05-14 11:35:30","price":11.8,"volume":2000}
{"time":"2009-05-14 11:35:30","price":11.8,"volume":1800}
{"time":"2009-05-14 11:35:30","price":11.8,"volume":1022}
{"time":"2009-05-14 11:35:30","price":11.805,"volume":300}
{"time":"2009-05-14 11:35:36","price":11.8,"volume":2044}
{"time":"2009-05-14 11:35:37","price":11.8,"volume":7956}
{"time":"2009-05-14 11:35:40","price":11.8,"volume":860}
{"time":"2009-05-14 11:36:07","price":11.795,"volume":938}
{"time":"2009-05-14 11:36:07","price":11.795,"volume":20000}
{"time":"2009-05-14 11:36:07","price":11.795,"volume":2000}
{"time":"2009-05-14 11:36:07","price":11.795,"volume":2820}
{"time":"2009-05-14 11:36:07","price":11.79,"volume":3000}
{"time":"2009-05-14 11:36:07","price":11.79,"volume":3722}
{"time":"2009-05-14 11:36:07","price":11.79,"volume":6000}
{"time":"2009-05-14 11:36:07","price":11.79,"volume":200}
{"time":"2009-05-14 11:36:07","price":11.79,"volume":5268}
{"time":"2009-05-14 11:36:07","price":11.79,"volume":12612}
{"time":"2009-05-14 11:36:07","price":11.79,"volume":12244}
{"time":"2009-05-14 11:36:07","price":11.79,"volume":3000}
{"time":"2009-05-14 11:36:07","price":11.79,"volume":2144}
{"time":"2009-05-14 11:36:07","price":11.79,"volume":3856}
{"time":"2009-05-14 11:36:07","price":11.79,"volume":13954}
{"time":"2009-05-14 11:36:10","price":11.795,"volume":2816}
{"time":"2009-05-14 11:36:10","price":11.795,"volume":4}
{"time":"2009-05-14 11:36:10","price":11.795,"volume":7000}
{"time":"2009-05-14 11:36:10","price":11.795,"volume":180}
{"time":"2009-05-14 11:36:10","price":11.795,"volume":4}
{"time":"2009-05-14 11:36:10","price":11.795,"volume":2000}
{"time":"2009-05-14 11:36:10","price":11.795,"volume":15612}
{"time":"2009-05-14 11:36:10","price":11.795,"volume":2384}
{"time":"2009-05-14 11:36:12","price":11.79,"volume":1060}
{"time":"2009-05-14 11:36:36","price":11.79,"volume":2000}
{"time":"2009-05-14 11:36:38","price":11.79,"volume":2000}
{"time":"2009-05-14 11:36:47","price":11.795,"volume":2000}
{"time":"2009-05-14 11:36:52","price":11.795,"volume":2000}
{"time":"2009-05-14 11:36:57","price":11.795,"volume":800}
{"time":"2009-05-14 11:37:35","price":11.79,"volume":384}
{"time":"2009-05-14 11:37:35","price":11.79,"volume":2016}
{"time":"2009-05-14 11:37:35","price":11.79,"volume":746}
{"time":"2009-05-14 11:37:35","price":11.79,"volume":2254}
{"time":"2009-05-14 11:37:41","price":11.795,"volume":600}
{"time":"2009-05-14 11:38:01","price":11.8,"volume":1140}
{"time":"2009-05-14 11:38:01","price":11.8,"volume":242}
{"time":"2009-05-14 11:38:01","price":11.795,"volume":4440}
{"time":"2009-05-14 11:38:40","price":11.795,"volume":10000}
{"time":"2009-05-14 11:38:40","price":11.795,"volume":2764}
{"time":"2009-05-14 11:39:07","price":11.79,"volume":1008}
{"time":"2009-05-14 11:39:07","price":11.79,"volume":10052}
{"time":"2009-05-14 11:39:07","price":11.79,"volume":10000}
{"time":"2009-05-14 11:39:07","price":11.79,"volume":180}
{"time":"2009-05-14 11:39:07","price":11.79,"volume":180}
{"time":"2009-05-14 11:39:08","price":11.79,"volume":66}
{"time":"2009-05-14 11:39:08","price":11.785,"volume":18}
{"time":"2009-05-14 11:39:29","price":11.785,"volume":9982}
{"time":"2009-05-14 11:39:30","price":11.785,"volume":7492}
{"time":"2009-05-14 11:39:31","price":11.785,"volume":12508}
{"time":"2009-05-14 11:39:36","price":11.78,"volume":820}
{"time":"2009-05-14 11:39:36","price":11.78,"volume":1380}
{"time":"2009-05-14 11:39:36","price":11.78,"volume":800}
{"time":"2009-05-14 11:39:36","price":11.78,"volume":10000}
{"time":"2009-05-14 11:39:36","price":11.78,"volume":2000}
{"time":"2009-05-14 11:39:36","price":11.78,"volume":200}
{"time":"2009-05-14 11:39:36","price":11.78,"volume":1898}
{"time":"2009-05-14 11:39:36","price":11.78,"volume":1648}
{"time":"2009-05-14 11:39:44","price":11.775,"volume":1784}
{"time":"2009-05-14 11:39:44","price":11.775,"volume":1852}
{"time":"2009-05-14 11:39:44","price":11.775,"volume":548}
{"time":"2009-05-14 11:39:47","price":11.775,"volume":52}
{"time":"2009-05-14 11:39:47","price":11.775,"volume":200}
{"time":"2009-05-14 11:39:47","price":11.775,"volume":5582}
{"time":"2009-05-14 11:40:24","price":11.785,"volume":2000}
{"time":"2009-05-14 11:40:24","price":11.785,"volume":2960}
{"time":"2009-05-14 11:40:24","price":11.785,"volume":8968}
{"time":"2009-05-14 11:40:24","price":11.785,"volume":2072}
{"time":"2009-05-14 11:40:25","price":11.785,"volume":638}
{"time":"2009-05-14 11:40:37","price":11.78,"volume":4}
{"time":"2009-05-14 11:41:16","price":11.78,"volume":1196}
{"time":"2009-05-14 11:41:16","price":11.78,"volume":200}
{"time":"2009-05-14 11:41:16","price":11.78,"volume":922}
{"time":"2009-05-14 11:42:01","price":11.79,"volume":22}
{"time":"2009-05-14 11:42:32","price":11.79,"volume":40}
{"time":"2009-05-14 11:43:03","price":11.79,"volume":400}
{"time":"2009-05-14 11:43:25","price":11.79,"volume":1446}
{"time":"2009-05-14 11:43:25","price":11.79,"volume":1538}
{"time":"2009-05-14 11:43:25","price":11.79,"volume":1000}
{"time":"2009-05-14 11:43:25","price":11.79,"volume":100}
{"time":"2009-05-14 11:43:25","price":11.79,"volume":3300}
{"time":"2009-05-14 11:43:25","price":11.79,"volume":4000}
{"time":"2009-05-14 11:43:25","price":11.79,"volume":2838}
{"time":"2009-05-14 11:43:25","price":11.79,"volume":1400}
{"time":"2009-05-14 11:43:25","price":11.79,"volume":820}
{"time":"2009-05-14 11:43:28","price":11.79,"volume":3066}
{"time":"2009-05-14 11:43:28","price":11.79,"volume":7140}
{"time":"2009-05-14 11:43:28","price":11.79,"volume":54}
{"time":"2009-05-14 11:43:28","price":11.79,"volume":220}
{"time":"2009-05-14 11:43:28","price":11.785,"volume":6}
{"time":"2009-05-14 11:44:23","price":11.785,"volume":76}
{"time":"2009-05-14 11:44:39","price":11.795,"volume":100}
{"time":"2009-05-14 11:45:52","price":11.79,"volume":3538}
{"time":"2009-05-14 11:45:52","price":11.79,"volume":6462}
{"time":"2009-05-14 11:46:07","price":11.795,"volume":1720}
{"time":"2009-05-14 11:46:07","price":11.795,"volume":1736}
{"time":"2009-05-14 11:46:08","price":11.795,"volume":1034}
{"time":"2009-05-14 11:46:19","price":11.79,"volume":1200}
{"time":"2009-05-14 11:46:19","price":11.79,"volume":4096}
{"time":"2009-05-14 11:46:19","price":11.79,"volume":2000}
{"time":"2009-05-14 11:46:19","price":11.79,"volume":3698}
{"time":"2009-05-14 11:46:19","price":11.79,"volume":880}
{"time":"2009-05-14 11:46:19","price":11.79,"volume":10000}
{"time":"2009-05-14 11:46:19","price":11.79,"volume":1584}
{"time":"2009-05-14 11:46:21","price":11.79,"volume":8416}
{"time":"2009-05-14 11:46:21","price":11.79,"volume":2400}
{"time":"2009-05-14 11:46:22","price":11.79,"volume":3006}
{"time":"2009-05-14 11:46:22","price":11.79,"volume":6994}
{"time":"2009-05-14 11:46:23","price":11.79,"volume":10000}
{"time":"2009-05-14 11:46:33","price":11.79,"volume":10000}
{"time":"2009-05-14 11:46:33","price":11.79,"volume":3216}
{"time":"2009-05-14 11:46:34","price":11.79,"volume":1370}
{"time":"2009-05-14 11:46:41","price":11.79,"volume":5414}
{"time":"2009-05-14 11:46:41","price":11.79,"volume":5414}
{"time":"2009-05-14 11:46:41","price":11.79,"volume":4586}
{"time":"2009-05-14 11:46:41","price":11.79,"volume":828}
{"time":"2009-05-14 11:46:43","price":11.79,"volume":4328}
{"time":"2009-05-14 11:46:47","price":11.79,"volume":1888}
{"time":"2009-05-14 11:46:52","price":11.79,"volume":2602}
{"time":"2009-05-14 11:46:52","price":11.79,"volume":1182}
{"time":"2009-05-14 11:46:52","price":11.79,"volume":974}
{"time":"2009-05-14 11:46:52","price":11.79,"volume":1124}
{"time":"2009-05-14 11:46:52","price":11.79,"volume":6174}
{"time":"2009-05-14 11:46:52","price":11.79,"volume":136}
{"time":"2009-05-14 11:46:52","price":11.79,"volume":1414}
{"time":"2009-05-14 11:46:52","price":11.79,"volume":1470}
{"time":"2009-05-14 11:46:53","price":11.79,"volume":4814}
{"time":"2009-05-14 11:46:54","price":11.79,"volume":270}
{"time":"2009-05-14 11:47:04","price":11.79,"volume":1896}
{"time":"2009-05-14 11:47:04","price":11.79,"volume":1868}
{"time":"2009-05-14 11:47:06","price":11.79,"volume":12154}
{"time":"2009-05-14 11:47:06","price":11.79,"volume":5260}
{"time":"2009-05-14 11:47:07","price":11.79,"volume":2740}
{"time":"2009-05-14 11:47:07","price":11.795,"volume":2000}
{"time":"2009-05-14 11:47:07","price":11.795,"volume":850}
{"time":"2009-05-14 11:47:14","price":11.8,"volume":1758}
{"time":"2009-05-14 11:47:14","price":11.8,"volume":1000}
{"time":"2009-05-14 11:47:14","price":11.8,"volume":1840}
{"time":"2009-05-14 11:47:24","price":11.8,"volume":3764}
{"time":"2009-05-14 11:47:53","price":11.8,"volume":4396}
{"time":"2009-05-14 11:47:53","price":11.8,"volume":2570}
{"time":"2009-05-14 11:47:53","price":11.8,"volume":3764}
{"time":"2009-05-14 11:47:57","price":11.8,"volume":25466}
{"time":"2009-05-14 11:47:57","price":11.8,"volume":1140}
{"time":"2009-05-14 11:47:57","price":11.8,"volume":16000}
{"time":"2009-05-14 11:47:57","price":11.8,"volume":2000}
{"time":"2009-05-14 11:47:57","price":11.8,"volume":2000}
{"time":"2009-05-14 11:47:57","price":11.8,"volume":200}
{"time":"2009-05-14 11:47:57","price":11.8,"volume":9052}
{"time":"2009-05-14 11:47:57","price":11.8,"volume":714}
{"time":"2009-05-14 11:47:57","price":11.805,"volume":300}
{"time":"2009-05-14 11:47:57","price":11.805,"volume":1168}
{"time":"2009-05-14 11:47:57","price":11.805,"volume":18232}
{"time":"2009-05-14 11:47:57","price":11.805,"volume":1400}
{"time":"2009-05-14 11:47:57","price":11.805,"volume":4168}
{"time":"2009-05-14 11:47:57","price":11.805,"volume":15832}
{"time":"2009-05-14 11:48:03","price":11.81,"volume":23122}
{"time":"2009-05-14 11:48:13","price":11.81,"volume":6070}
{"time":"2009-05-14 11:48:14","price":11.81,"volume":20808}
{"time":"2009-05-14 11:48:14","price":11.81,"volume":2060}
{"time":"2009-05-14 11:48:14","price":11.81,"volume":600}
{"time":"2009-05-14 11:48:14","price":11.81,"volume":2000}
{"time":"2009-05-14 11:48:14","price":11.81,"volume":20000}
{"time":"2009-05-14 11:48:14","price":11.81,"volume":5700}
{"time":"2009-05-14 11:48:14","price":11.81,"volume":2790}
{"time":"2009-05-14 11:48:14","price":11.815,"volume":3130}
{"time":"2009-05-14 11:48:14","price":11.815,"volume":2238}
{"time":"2009-05-14 11:48:20","price":11.81,"volume":30}
{"time":"2009-05-14 11:48:23","price":11.815,"volume":14632}
{"time":"2009-05-14 11:48:23","price":11.815,"volume":2000}
{"time":"2009-05-14 11:48:23","price":11.815,"volume":542}
{"time":"2009-05-14 11:48:24","price":11.815,"volume":1658}
{"time":"2009-05-14 11:48:24","price":11.815,"volume":2790}
{"time":"2009-05-14 11:48:25","price":11.815,"volume":8358}
{"time":"2009-05-14 11:48:27","price":11.815,"volume":1426}
{"time":"2009-05-14 11:48:27","price":11.815,"volume":216}
{"time":"2009-05-14 11:48:32","price":11.82,"volume":1000}
{"time":"2009-05-14 11:48:32","price":11.82,"volume":2134}
{"time":"2009-05-14 11:48:33","price":11.82,"volume":7866}
{"time":"2009-05-14 11:48:33","price":11.82,"volume":1258}
{"time":"2009-05-14 11:48:33","price":11.82,"volume":1258}
{"time":"2009-05-14 11:48:43","price":11.82,"volume":1598}
{"time":"2009-05-14 11:48:43","price":11.82,"volume":1104}
{"time":"2009-05-14 11:48:43","price":11.82,"volume":5572}
{"time":"2009-05-14 11:48:43","price":11.82,"volume":4428}
{"time":"2009-05-14 11:48:43","price":11.825,"volume":468}
{"time":"2009-05-14 11:48:47","price":11.815,"volume":1000}
{"time":"2009-05-14 11:48:53","price":11.82,"volume":3764}
{"time":"2009-05-14 11:48:54","price":11.82,"volume":936}
{"time":"2009-05-14 11:48:54","price":11.815,"volume":2200}
{"time":"2009-05-14 11:48:54","price":11.815,"volume":3370}
{"time":"2009-05-14 11:48:54","price":11.815,"volume":1030}
{"time":"2009-05-14 11:48:54","price":11.82,"volume":5298}
{"time":"2009-05-14 11:48:55","price":11.82,"volume":2}
{"time":"2009-05-14 11:48:57","price":11.82,"volume":30}
{"time":"2009-05-14 11:49:04","price":11.825,"volume":3764}
{"time":"2009-05-14 11:49:05","price":11.825,"volume":2500}
{"time":"2009-05-14 11:49:07","price":11.825,"volume":13268}
{"time":"2009-05-14 11:49:07","price":11.825,"volume":3000}
{"time":"2009-05-14 11:49:07","price":11.825,"volume":284}
{"time":"2009-05-14 11:49:07","price":11.825,"volume":640}
{"time":"2009-05-14 11:49:07","price":11.83,"volume":800}
{"time":"2009-05-14 11:49:07","price":11.83,"volume":2000}
{"time":"2009-05-14 11:49:07","price":11.83,"volume":3000}
{"time":"2009-05-14 11:49:07","price":11.83,"volume":6060}
{"time":"2009-05-14 11:49:08","price":11.83,"volume":3940}
{"time":"2009-05-14 11:49:08","price":11.835,"volume":2060}
{"time":"2009-05-14 11:49:10","price":11.835,"volume":4000}
{"time":"2009-05-14 11:49:10","price":11.835,"volume":1028}
{"time":"2009-05-14 11:49:14","price":11.835,"volume":1972}
{"time":"2009-05-14 11:49:14","price":11.835,"volume":2412}
{"time":"2009-05-14 11:49:14","price":11.835,"volume":2000}
{"time":"2009-05-14 11:49:14","price":11.835,"volume":1940}
{"time":"2009-05-14 11:49:14","price":11.835,"volume":2228}
{"time":"2009-05-14 11:49:24","price":11.835,"volume":772}
{"time":"2009-05-14 11:49:24","price":11.835,"volume":2992}
{"time":"2009-05-14 11:49:30","price":11.835,"volume":4452}
{"time":"2009-05-14 11:49:30","price":11.835,"volume":2084}
{"time":"2009-05-14 11:49:30","price":11.835,"volume":688}
{"time":"2009-05-14 11:49:30","price":11.835,"volume":9312}
{"time":"2009-05-14 11:49:30","price":11.835,"volume":808}
{"time":"2009-05-14 11:49:30","price":11.835,"volume":2740}
{"time":"2009-05-14 11:49:30","price":11.835,"volume":1476}
{"time":"2009-05-14 11:49:30","price":11.835,"volume":1200}
{"time":"2009-05-14 11:49:30","price":11.835,"volume":1324}
{"time":"2009-05-14 11:49:30","price":11.84,"volume":2000}
{"time":"2009-05-14 11:49:30","price":11.84,"volume":800}
{"time":"2009-05-14 11:49:30","price":11.84,"volume":332}
{"time":"2009-05-14 11:49:30","price":11.84,"volume":2946}
{"time":"2009-05-14 11:49:32","price":11.835,"volume":484}
{"time":"2009-05-14 11:49:32","price":11.835,"volume":5968}
{"time":"2009-05-14 11:49:34","price":11.835,"volume":4032}
{"time":"2009-05-14 11:49:34","price":11.835,"volume":2810}
{"time":"2009-05-14 11:49:34","price":11.835,"volume":2762}
{"time":"2009-05-14 11:49:37","price":11.835,"volume":3236}
{"time":"2009-05-14 11:49:41","price":11.835,"volume":4002}
{"time":"2009-05-14 11:49:41","price":11.835,"volume":4004}
{"time":"2009-05-14 11:49:44","price":11.835,"volume":5472}
{"time":"2009-05-14 11:49:44","price":11.835,"volume":524}
{"time":"2009-05-14 11:49:44","price":11.835,"volume":10000}
{"time":"2009-05-14 11:49:44","price":11.835,"volume":2000}
{"time":"2009-05-14 11:49:44","price":11.84,"volume":7476}
{"time":"2009-05-14 11:49:45","price":11.83,"volume":1826}
{"time":"2009-05-14 11:49:45","price":11.83,"volume":1234}
{"time":"2009-05-14 11:49:45","price":11.83,"volume":6448}
{"time":"2009-05-14 11:49:45","price":11.83,"volume":214}
{"time":"2009-05-14 11:49:45","price":11.835,"volume":2000}
{"time":"2009-05-14 11:49:45","price":11.835,"volume":2800}
{"time":"2009-05-14 11:49:45","price":11.83,"volume":2494}
{"time":"2009-05-14 11:49:45","price":11.83,"volume":740}
{"time":"2009-05-14 11:49:45","price":11.83,"volume":278}
{"time":"2009-05-14 11:49:45","price":11.83,"volume":872}
{"time":"2009-05-14 11:49:45","price":11.83,"volume":458}
{"time":"2009-05-14 11:49:45","price":11.83,"volume":2000}
{"time":"2009-05-14 11:49:46","price":11.825,"volume":36}
{"time":"2009-05-14 11:49:46","price":11.825,"volume":2242}
{"time":"2009-05-14 11:49:55","price":11.82,"volume":2000}
{"time":"2009-05-14 11:49:55","price":11.82,"volume":1000}
{"time":"2009-05-14 11:49:55","price":11.82,"volume":2000}
{"time":"2009-05-14 11:49:55","price":11.82,"volume":1094}
{"time":"2009-05-14 11:50:09","price":11.82,"volume":2712}
{"time":"2009-05-14 11:50:09","price":11.815,"volume":10000}
{"time":"2009-05-14 11:50:09","price":11.815,"volume":2000}
{"time":"2009-05-14 11:50:09","price":11.815,"volume":4162}
{"time":"2009-05-14 11:50:09","price":11.815,"volume":5192}
{"time":"2009-05-14 11:50:09","price":11.81,"volume":12734}
{"time":"2009-05-14 11:50:21","price":11.82,"volume":12146}
{"time":"2009-05-14 11:51:06","price":11.82,"volume":3694}
{"time":"2009-05-14 11:51:06","price":11.82,"volume":306}
{"time":"2009-05-14 11:51:06","price":11.82,"volume":3646}
{"time":"2009-05-14 11:51:13","price":11.82,"volume":48}
{"time":"2009-05-14 11:51:13","price":11.82,"volume":4000}
{"time":"2009-05-14 11:51:13","price":11.82,"volume":1348}
{"time":"2009-05-14 11:51:25","price":11.825,"volume":3092}
{"time":"2009-05-14 11:51:25","price":11.825,"volume":8}
{"time":"2009-05-14 11:51:49","price":11.825,"volume":1128}
{"time":"2009-05-14 11:52:01","price":11.815,"volume":914}
{"time":"2009-05-14 11:52:01","price":11.815,"volume":3094}
{"time":"2009-05-14 11:52:01","price":11.81,"volume":272}
{"time":"2009-05-14 11:52:12","price":11.82,"volume":4294}
{"time":"2009-05-14 11:52:15","price":11.82,"volume":2000}
{"time":"2009-05-14 11:52:30","price":11.81,"volume":574}
{"time":"2009-05-14 11:52:50","price":11.815,"volume":1492}
{"time":"2009-05-14 11:52:57","price":11.815,"volume":400}
{"time":"2009-05-14 11:52:58","price":11.815,"volume":1124}
{"time":"2009-05-14 11:52:59","price":11.81,"volume":4076}
{"time":"2009-05-14 11:52:59","price":11.81,"volume":42}
{"time":"2009-05-14 11:53:12","price":11.81,"volume":248}
{"time":"2009-05-14 11:53:13","price":11.81,"volume":248}
{"time":"2009-05-14 11:53:13","price":11.81,"volume":248}
{"time":"2009-05-14 11:53:13","price":11.81,"volume":10644}
{"time":"2009-05-14 11:53:13","price":11.81,"volume":800}
{"time":"2009-05-14 11:53:13","price":11.81,"volume":800}
{"time":"2009-05-14 11:53:16","price":11.815,"volume":820}
{"time":"2009-05-14 11:53:22","price":11.81,"volume":7466}
{"time":"2009-05-14 11:53:24","price":11.81,"volume":10000}
{"time":"2009-05-14 11:53:24","price":11.81,"volume":10850}
{"time":"2009-05-14 11:53:24","price":11.81,"volume":2000}
{"time":"2009-05-14 11:53:24","price":11.81,"volume":4076}
{"time":"2009-05-14 11:53:24","price":11.81,"volume":2000}
{"time":"2009-05-14 11:53:26","price":11.81,"volume":2842}
{"time":"2009-05-14 11:53:29","price":11.81,"volume":2294}
{"time":"2009-05-14 11:53:31","price":11.81,"volume":2000}
{"time":"2009-05-14 11:53:32","price":11.815,"volume":516}
{"time":"2009-05-14 11:53:32","price":11.815,"volume":292}
{"time":"2009-05-14 11:53:34","price":11.81,"volume":3778}
{"time":"2009-05-14 11:53:34","price":11.81,"volume":12126}
{"time":"2009-05-14 11:53:34","price":11.81,"volume":2000}
{"time":"2009-05-14 11:53:34","price":11.81,"volume":2000}
{"time":"2009-05-14 11:53:36","price":11.815,"volume":2708}
{"time":"2009-05-14 11:53:36","price":11.815,"volume":3388}
{"time":"2009-05-14 11:53:36","price":11.815,"volume":16148}
{"time":"2009-05-14 11:53:36","price":11.815,"volume":2720}
{"time":"2009-05-14 11:53:36","price":11.815,"volume":4}
{"time":"2009-05-14 11:53:36","price":11.815,"volume":170}
{"time":"2009-05-14 11:53:36","price":11.815,"volume":6796}
{"time":"2009-05-14 11:53:36","price":11.815,"volume":9626}
{"time":"2009-05-14 11:53:36","price":11.815,"volume":7756}
{"time":"2009-05-14 11:53:36","price":11.815,"volume":684}
{"time":"2009-05-14 11:53:37","price":11.81,"volume":832}
{"time":"2009-05-14 11:53:37","price":11.81,"volume":2558}
{"time":"2009-05-14 11:53:43","price":11.815,"volume":2478}
{"time":"2009-05-14 11:53:43","price":11.815,"volume":2000}
{"time":"2009-05-14 11:53:43","price":11.815,"volume":2602}
{"time":"2009-05-14 11:53:43","price":11.815,"volume":5722}
{"time":"2009-05-14 11:53:43","price":11.815,"volume":5586}
{"time":"2009-05-14 11:53:52","price":11.82,"volume":2000}
{"time":"2009-05-14 11:53:57","price":11.815,"volume":1000}
{"time":"2009-05-14 11:54:26","price":11.81,"volume":400}
{"time":"2009-05-14 11:54:33","price":11.815,"volume":10000}
{"time":"2009-05-14 11:54:38","price":11.81,"volume":406}
{"time":"2009-05-14 11:55:16","price":11.815,"volume":1000}
{"time":"2009-05-14 11:55:25","price":11.815,"volume":84}
{"time":"2009-05-14 11:56:13","price":11.815,"volume":912}
{"time":"2009-05-14 11:56:16","price":11.81,"volume":25752}
{"time":"2009-05-14 11:56:16","price":11.81,"volume":2000}
{"time":"2009-05-14 11:56:16","price":11.81,"volume":1000}
{"time":"2009-05-14 11:56:16","price":11.81,"volume":4000}
{"time":"2009-05-14 11:56:16","price":11.81,"volume":1014}
{"time":"2009-05-14 11:56:16","price":11.81,"volume":4474}
{"time":"2009-05-14 11:56:16","price":11.81,"volume":4630}
{"time":"2009-05-14 11:56:16","price":11.81,"volume":2728}
{"time":"2009-05-14 11:56:20","price":11.815,"volume":800}
{"time":"2009-05-14 11:56:50","price":11.815,"volume":3288}
{"time":"2009-05-14 11:56:50","price":11.815,"volume":200}
{"time":"2009-05-14 11:56:50","price":11.815,"volume":6512}
{"time":"2009-05-14 11:57:03","price":11.815,"volume":4550}
{"time":"2009-05-14 11:57:03","price":11.815,"volume":5566}
{"time":"2009-05-14 11:57:03","price":11.815,"volume":3000}
{"time":"2009-05-14 11:57:04","price":11.815,"volume":1550}
{"time":"2009-05-14 11:57:25","price":11.815,"volume":338}
{"time":"2009-05-14 11:57:44","price":11.82,"volume":200}
{"time":"2009-05-14 11:57:54","price":11.815,"volume":1000}
{"time":"2009-05-14 11:57:54","price":11.82,"volume":3800}
{"time":"2009-05-14 11:57:54","price":11.82,"volume":2000}
{"time":"2009-05-14 11:57:54","price":11.82,"volume":1000}
{"time":"2009-05-14 11:57:54","price":11.82,"volume":2000}
{"time":"2009-05-14 11:57:54","price":11.82,"volume":2840}
{"time":"2009-05-14 11:57:54","price":11.82,"volume":4}
{"time":"2009-05-14 11:57:54","price":11.82,"volume":356}
{"time":"2009-05-14 11:59:00","price":11.81,"volume":240}
{"time":"2009-05-14 11:59:18","price":11.815,"volume":2608}
{"time":"2009-05-14 11:59:18","price":11.815,"volume":400}
{"time":"2009-05-14 11:59:33","price":11.815,"volume":1668}
{"time":"2009-05-14 11:59:40","price":11.815,"volume":400}
{"time":"2009-05-14 11:59:41","price":11.815,"volume":1000}
{"time":"2009-05-14 11:59:48","price":11.81,"volume":650}
{"time":"2009-05-14 11:59:54","price":11.82,"volume":4150}
{"time":"2009-05-14 12:00:04","price":11.82,"volume":2886}
{"time":"2009-05-14 12:00:04","price":11.82,"volume":6758}
{"time":"2009-05-14 12:00:04","price":11.82,"volume":14620}
{"time":"2009-05-14 12:00:04","price":11.82,"volume":200}
{"time":"2009-05-14 12:00:04","price":11.82,"volume":324}
{"time":"2009-05-14 12:00:04","price":11.82,"volume":200}
{"time":"2009-05-14 12:00:04","price":11.82,"volume":4}
{"time":"2009-05-14 12:00:04","price":11.82,"volume":2790}
{"time":"2009-05-14 12:00:04","price":11.82,"volume":4}
{"time":"2009-05-14 12:00:04","price":11.82,"volume":3514}
{"time":"2009-05-14 12:00:04","price":11.82,"volume":4}
{"time":"2009-05-14 12:00:05","price":11.82,"volume":4}
{"time":"2009-05-14 12:00:05","price":11.82,"volume":2270}
{"time":"2009-05-14 12:00:06","price":11.825,"volume":8872}
{"time":"2009-05-14 12:00:06","price":11.825,"volume":430}
{"time":"2009-05-14 12:00:32","price":11.83,"volume":632}
{"time":"2009-05-14 12:00:44","price":11.83,"volume":1368}
{"time":"2009-05-14 12:00:44","price":11.83,"volume":1000}
{"time":"2009-05-14 12:00:44","price":11.83,"volume":2000}
{"time":"2009-05-14 12:00:44","price":11.83,"volume":18400}
{"time":"2009-05-14 12:00:48","price":11.83,"volume":1774}
{"time":"2009-05-14 12:00:49","price":11.83,"volume":7148}
{"time":"2009-05-14 12:00:49","price":11.83,"volume":1078}
{"time":"2009-05-14 12:00:54","price":11.83,"volume":1900}
{"time":"2009-05-14 12:01:03","price":11.83,"volume":200}
{"time":"2009-05-14 12:01:03","price":11.83,"volume":1800}
{"time":"2009-05-14 12:01:06","price":11.83,"volume":4718}
{"time":"2009-05-14 12:01:11","price":11.83,"volume":5282}
{"time":"2009-05-14 12:01:11","price":11.83,"volume":474}
{"time":"2009-05-14 12:01:11","price":11.83,"volume":2316}
{"time":"2009-05-14 12:01:17","price":11.83,"volume":922}
{"time":"2009-05-14 12:01:51","price":11.83,"volume":1620}
{"time":"2009-05-14 12:01:54","price":11.83,"volume":1106}
{"time":"2009-05-14 12:02:28","price":11.835,"volume":10000}
{"time":"2009-05-14 12:02:28","price":11.835,"volume":264}
{"time":"2009-05-14 12:02:54","price":11.835,"volume":3322}
{"time":"2009-05-14 12:02:54","price":11.835,"volume":5418}
{"time":"2009-05-14 12:02:54","price":11.835,"volume":3584}
{"time":"2009-05-14 12:02:59","price":11.835,"volume":9276}
{"time":"2009-05-14 12:02:59","price":11.835,"volume":4990}
{"time":"2009-05-14 12:03:07","price":11.835,"volume":300}
{"time":"2009-05-14 12:03:48","price":11.835,"volume":600}
{"time":"2009-05-14 12:03:48","price":11.835,"volume":300}
{"time":"2009-05-14 12:03:48","price":11.835,"volume":1800}
{"time":"2009-05-14 12:03:48","price":11.835,"volume":1674}
{"time":"2009-05-14 12:04:04","price":11.835,"volume":5260}
{"time":"2009-05-14 12:04:04","price":11.835,"volume":2740}
{"time":"2009-05-14 12:04:04","price":11.835,"volume":1460}
{"time":"2009-05-14 12:04:04","price":11.835,"volume":2540}
{"time":"2009-05-14 12:04:04","price":11.835,"volume":200}
{"time":"2009-05-14 12:04:04","price":11.835,"volume":3948}
{"time":"2009-05-14 12:04:22","price":11.835,"volume":900}
{"time":"2009-05-14 12:04:22","price":11.835,"volume":300}
{"time":"2009-05-14 12:04:59","price":11.835,"volume":410}
{"time":"2009-05-14 12:05:12","price":11.83,"volume":5348}
{"time":"2009-05-14 12:05:12","price":11.83,"volume":3094}
{"time":"2009-05-14 12:05:12","price":11.83,"volume":300}
{"time":"2009-05-14 12:05:12","price":11.83,"volume":6000}
{"time":"2009-05-14 12:05:12","price":11.83,"volume":2000}
{"time":"2009-05-14 12:05:12","price":11.83,"volume":3094}
{"time":"2009-05-14 12:05:12","price":11.83,"volume":2650}
{"time":"2009-05-14 12:05:28","price":11.825,"volume":4}
{"time":"2009-05-14 12:05:39","price":11.825,"volume":880}
{"time":"2009-05-14 12:05:39","price":11.825,"volume":10000}
{"time":"2009-05-14 12:05:39","price":11.825,"volume":1200}
{"time":"2009-05-14 12:05:40","price":11.82,"volume":600}
{"time":"2009-05-14 12:05:40","price":11.82,"volume":308}
{"time":"2009-05-14 12:05:41","price":11.82,"volume":2958}
{"time":"2009-05-14 12:05:41","price":11.82,"volume":6134}
{"time":"2009-05-14 12:07:12","price":11.83,"volume":2000}
{"time":"2009-05-14 12:07:12","price":11.83,"volume":1000}
{"time":"2009-05-14 12:07:12","price":11.83,"volume":2600}
{"time":"2009-05-14 12:09:04","price":11.83,"volume":302}
{"time":"2009-05-14 12:09:04","price":11.83,"volume":1698}
{"time":"2009-05-14 12:09:16","price":11.825,"volume":200}
{"time":"2009-05-14 12:09:17","price":11.83,"volume":1302}
{"time":"2009-05-14 12:09:17","price":11.83,"volume":2698}
{"time":"2009-05-14 12:10:08","price":11.825,"volume":1042}
{"time":"2009-05-14 12:10:08","price":11.825,"volume":2284}
{"time":"2009-05-14 12:10:08","price":11.825,"volume":3094}
{"time":"2009-05-14 12:10:08","price":11.825,"volume":3000}
{"time":"2009-05-14 12:10:28","price":11.825,"volume":1486}
{"time":"2009-05-14 12:10:44","price":11.82,"volume":3000}
{"time":"2009-05-14 12:10:47","price":11.825,"volume":2000}
{"time":"2009-05-14 12:10:51","price":11.825,"volume":2000}
{"time":"2009-05-14 12:10:57","price":11.825,"volume":2000}
{"time":"2009-05-14 12:11:08","price":11.82,"volume":7000}
{"time":"2009-05-14 12:11:08","price":11.82,"volume":2000}
{"time":"2009-05-14 12:11:08","price":11.82,"volume":20000}
{"time":"2009-05-14 12:11:08","price":11.82,"volume":1000}
{"time":"2009-05-14 12:11:08","price":11.82,"volume":900}
{"time":"2009-05-14 12:11:08","price":11.82,"volume":838}
{"time":"2009-05-14 12:11:08","price":11.82,"volume":1998}
{"time":"2009-05-14 12:11:09","price":11.82,"volume":1464}
{"time":"2009-05-14 12:11:11","price":11.825,"volume":912}
{"time":"2009-05-14 12:12:13","price":11.82,"volume":160}
{"time":"2009-05-14 12:12:13","price":11.82,"volume":2930}
{"time":"2009-05-14 12:12:13","price":11.82,"volume":164}
{"time":"2009-05-14 12:12:17","price":11.825,"volume":4}
{"time":"2009-05-14 12:12:17","price":11.825,"volume":5996}
{"time":"2009-05-14 12:12:17","price":11.825,"volume":14000}
{"time":"2009-05-14 12:12:31","price":11.82,"volume":4200}
{"time":"2009-05-14 12:12:31","price":11.82,"volume":2706}
{"time":"2009-05-14 12:12:31","price":11.82,"volume":4000}
{"time":"2009-05-14 12:12:31","price":11.82,"volume":4174}
{"time":"2009-05-14 12:12:31","price":11.82,"volume":4920}
{"time":"2009-05-14 12:12:50","price":11.82,"volume":2000}
{"time":"2009-05-14 12:12:51","price":11.815,"volume":1600}
{"time":"2009-05-14 12:12:53","price":11.815,"volume":8400}
{"time":"2009-05-14 12:12:53","price":11.815,"volume":10000}
{"time":"2009-05-14 12:12:53","price":11.815,"volume":878}
{"time":"2009-05-14 12:12:53","price":11.815,"volume":2000}
{"time":"2009-05-14 12:12:53","price":11.815,"volume":2000}
{"time":"2009-05-14 12:12:53","price":11.815,"volume":2708}
{"time":"2009-05-14 12:12:53","price":11.815,"volume":2000}
{"time":"2009-05-14 12:12:57","price":11.82,"volume":2000}
{"time":"2009-05-14 12:13:13","price":11.815,"volume":2000}
{"time":"2009-05-14 12:13:13","price":11.82,"volume":2000}
{"time":"2009-05-14 12:13:13","price":11.82,"volume":4000}
{"time":"2009-05-14 12:13:29","price":11.82,"volume":4}
{"time":"2009-05-14 12:13:42","price":11.82,"volume":5996}
{"time":"2009-05-14 12:13:42","price":11.82,"volume":4}
{"time":"2009-05-14 12:13:49","price":11.82,"volume":4000}
{"time":"2009-05-14 12:13:52","price":11.82,"volume":2350}
{"time":"2009-05-14 12:13:55","price":11.82,"volume":3646}
{"time":"2009-05-14 12:13:55","price":11.82,"volume":1670}
{"time":"2009-05-14 12:13:55","price":11.82,"volume":684}
{"time":"2009-05-14 12:14:10","price":11.82,"volume":200}
{"time":"2009-05-14 12:15:01","price":11.815,"volume":2000}
{"time":"2009-05-14 12:15:01","price":11.815,"volume":1200}
{"time":"2009-05-14 12:15:01","price":11.815,"volume":800}
{"time":"2009-05-14 12:15:01","price":11.815,"volume":2000}
{"time":"2009-05-14 12:15:01","price":11.815,"volume":2000}
{"time":"2009-05-14 12:15:01","price":11.815,"volume":6000}
{"time":"2009-05-14 12:15:05","price":11.815,"volume":14800}
{"time":"2009-05-14 12:15:05","price":11.815,"volume":2000}
{"time":"2009-05-14 12:15:14","price":11.815,"volume":36}
{"time":"2009-05-14 12:15:17","price":11.815,"volume":9964}
{"time":"2009-05-14 12:15:50","price":11.82,"volume":2202}
{"time":"2009-05-14 12:15:50","price":11.82,"volume":3000}
{"time":"2009-05-14 12:15:50","price":11.82,"volume":2012}
{"time":"2009-05-14 12:15:50","price":11.82,"volume":988}
{"time":"2009-05-14 12:15:50","price":11.82,"volume":5260}
{"time":"2009-05-14 12:15:50","price":11.82,"volume":33930}
{"time":"2009-05-14 12:15:51","price":11.82,"volume":5260}
{"time":"2009-05-14 12:15:51","price":11.82,"volume":5480}
{"time":"2009-05-14 12:15:51","price":11.82,"volume":15832}
{"time":"2009-05-14 12:15:51","price":11.82,"volume":18420}
{"time":"2009-05-14 12:15:54","price":11.825,"volume":3000}
{"time":"2009-05-14 12:15:54","price":11.825,"volume":3000}
{"time":"2009-05-14 12:15:55","price":11.82,"volume":4130}
{"time":"2009-05-14 12:15:55","price":11.82,"volume":3000}
{"time":"2009-05-14 12:15:55","price":11.82,"volume":2894}
{"time":"2009-05-14 12:15:55","price":11.82,"volume":3976}
{"time":"2009-05-14 12:15:55","price":11.82,"volume":400}
{"time":"2009-05-14 12:16:01","price":11.825,"volume":4000}
{"time":"2009-05-14 12:16:07","price":11.825,"volume":11142}
{"time":"2009-05-14 12:16:07","price":11.83,"volume":1698}
{"time":"2009-05-14 12:16:07","price":11.83,"volume":1302}
{"time":"2009-05-14 12:16:07","price":11.83,"volume":2040}
{"time":"2009-05-14 12:16:08","price":11.83,"volume":1960}
{"time":"2009-05-14 12:16:08","price":11.83,"volume":1928}
{"time":"2009-05-14 12:16:08","price":11.83,"volume":4668}
{"time":"2009-05-14 12:16:08","price":11.83,"volume":1010}
{"time":"2009-05-14 12:16:08","price":11.83,"volume":3000}
{"time":"2009-05-14 12:16:09","price":11.83,"volume":2000}
{"time":"2009-05-14 12:16:09","price":11.835,"volume":6380}
{"time":"2009-05-14 12:16:09","price":11.835,"volume":2712}
{"time":"2009-05-14 12:16:09","price":11.835,"volume":498}
{"time":"2009-05-14 12:16:09","price":11.835,"volume":8000}
{"time":"2009-05-14 12:16:09","price":11.835,"volume":2712}
{"time":"2009-05-14 12:16:18","price":11.84,"volume":9246}
{"time":"2009-05-14 12:16:18","price":11.84,"volume":10754}
{"time":"2009-05-14 12:16:23","price":11.84,"volume":620}
{"time":"2009-05-14 12:16:24","price":11.835,"volume":2222}
{"time":"2009-05-14 12:16:27","price":11.835,"volume":8376}
{"time":"2009-05-14 12:16:27","price":11.835,"volume":4066}
{"time":"2009-05-14 12:16:27","price":11.835,"volume":1934}
{"time":"2009-05-14 12:16:27","price":11.84,"volume":1000}
{"time":"2009-05-14 12:16:37","price":11.835,"volume":13280}
{"time":"2009-05-14 12:16:37","price":11.835,"volume":5260}
{"time":"2009-05-14 12:16:37","price":11.835,"volume":1460}
{"time":"2009-05-14 12:16:39","price":11.835,"volume":7200}
{"time":"2009-05-14 12:16:54","price":11.835,"volume":10000}
{"time":"2009-05-14 12:17:13","price":11.84,"volume":20000}
{"time":"2009-05-14 12:17:25","price":11.84,"volume":5260}
{"time":"2009-05-14 12:17:25","price":11.84,"volume":10740}
{"time":"2009-05-14 12:17:25","price":11.84,"volume":4000}
{"time":"2009-05-14 12:17:47","price":11.84,"volume":6000}
{"time":"2009-05-14 12:18:04","price":11.84,"volume":140}
{"time":"2009-05-14 12:18:04","price":11.84,"volume":460}
{"time":"2009-05-14 12:18:07","price":11.84,"volume":1530}
{"time":"2009-05-14 12:18:11","price":11.84,"volume":1090}
{"time":"2009-05-14 12:18:22","price":11.835,"volume":2000}
{"time":"2009-05-14 12:18:34","price":11.84,"volume":5636}
{"time":"2009-05-14 12:18:34","price":11.84,"volume":3000}
{"time":"2009-05-14 12:18:34","price":11.84,"volume":10000}
{"time":"2009-05-14 12:18:34","price":11.84,"volume":500}
{"time":"2009-05-14 12:18:34","price":11.84,"volume":14326}
{"time":"2009-05-14 12:19:25","price":11.84,"volume":1200}
{"time":"2009-05-14 12:19:26","price":11.84,"volume":746}
{"time":"2009-05-14 12:19:54","price":11.84,"volume":1128}
{"time":"2009-05-14 12:19:54","price":11.84,"volume":20000}
{"time":"2009-05-14 12:19:54","price":11.84,"volume":380}
{"time":"2009-05-14 12:19:54","price":11.84,"volume":4000}
{"time":"2009-05-14 12:19:54","price":11.84,"volume":17000}
{"time":"2009-05-14 12:19:54","price":11.84,"volume":2800}
{"time":"2009-05-14 12:19:54","price":11.84,"volume":2838}
{"time":"2009-05-14 12:19:54","price":11.84,"volume":10784}
{"time":"2009-05-14 12:19:54","price":11.84,"volume":3578}
{"time":"2009-05-14 12:19:54","price":11.84,"volume":1162}
{"time":"2009-05-14 12:20:41","price":11.84,"volume":600}
{"time":"2009-05-14 12:20:43","price":11.84,"volume":5850}
{"time":"2009-05-14 12:20:43","price":11.84,"volume":13550}
{"time":"2009-05-14 12:20:43","price":11.84,"volume":13550}
{"time":"2009-05-14 12:20:44","price":11.84,"volume":6450}
{"time":"2009-05-14 12:20:44","price":11.84,"volume":6656}
{"time":"2009-05-14 12:20:44","price":11.84,"volume":9466}
{"time":"2009-05-14 12:20:44","price":11.84,"volume":3006}
{"time":"2009-05-14 12:20:44","price":11.84,"volume":2796}
{"time":"2009-05-14 12:20:44","price":11.84,"volume":4732}
{"time":"2009-05-14 12:20:44","price":11.84,"volume":22468}
{"time":"2009-05-14 12:20:45","price":11.84,"volume":20000}
{"time":"2009-05-14 12:20:45","price":11.84,"volume":4000}
{"time":"2009-05-14 12:20:45","price":11.84,"volume":3200}
{"time":"2009-05-14 12:20:47","price":11.84,"volume":20000}
{"time":"2009-05-14 12:21:05","price":11.84,"volume":250}
{"time":"2009-05-14 12:21:05","price":11.84,"volume":442}
{"time":"2009-05-14 12:21:05","price":11.84,"volume":404}
{"time":"2009-05-14 12:21:05","price":11.84,"volume":374}
{"time":"2009-05-14 12:21:05","price":11.84,"volume":332}
{"time":"2009-05-14 12:21:05","price":11.84,"volume":320}
{"time":"2009-05-14 12:21:05","price":11.84,"volume":4064}
{"time":"2009-05-14 12:21:07","price":11.835,"volume":6232}
{"time":"2009-05-14 12:21:08","price":11.84,"volume":328}
{"time":"2009-05-14 12:21:08","price":11.84,"volume":4}
{"time":"2009-05-14 12:21:08","price":11.84,"volume":20000}
{"time":"2009-05-14 12:21:08","price":11.84,"volume":2000}
{"time":"2009-05-14 12:21:08","price":11.84,"volume":1000}
{"time":"2009-05-14 12:21:08","price":11.84,"volume":2984}
{"time":"2009-05-14 12:21:08","price":11.84,"volume":5260}
{"time":"2009-05-14 12:21:08","price":11.84,"volume":1976}
{"time":"2009-05-14 12:21:08","price":11.84,"volume":2340}
{"time":"2009-05-14 12:21:10","price":11.845,"volume":4000}
{"time":"2009-05-14 12:21:10","price":11.845,"volume":62}
{"time":"2009-05-14 12:21:12","price":11.845,"volume":24}
{"time":"2009-05-14 12:21:15","price":11.845,"volume":938}
{"time":"2009-05-14 12:21:40","price":11.845,"volume":1038}
{"time":"2009-05-14 12:21:40","price":11.845,"volume":800}
{"time":"2009-05-14 12:21:40","price":11.845,"volume":962}
{"time":"2009-05-14 12:21:40","price":11.845,"volume":3600}
{"time":"2009-05-14 12:21:40","price":11.845,"volume":2624}
{"time":"2009-05-14 12:21:40","price":11.845,"volume":1000}
{"time":"2009-05-14 12:21:40","price":11.845,"volume":2400}
{"time":"2009-05-14 12:21:42","price":11.845,"volume":700}
{"time":"2009-05-14 12:21:45","price":11.845,"volume":364}
{"time":"2009-05-14 12:21:49","price":11.845,"volume":7276}
{"time":"2009-05-14 12:22:12","price":11.845,"volume":3400}
{"time":"2009-05-14 12:22:12","price":11.84,"volume":20000}
{"time":"2009-05-14 12:22:17","price":11.845,"volume":544}
{"time":"2009-05-14 12:22:17","price":11.845,"volume":256}
{"time":"2009-05-14 12:22:29","price":11.845,"volume":2000}
{"time":"2009-05-14 12:22:30","price":11.845,"volume":1600}
{"time":"2009-05-14 12:22:36","price":11.845,"volume":4}
{"time":"2009-05-14 12:22:36","price":11.845,"volume":2790}
{"time":"2009-05-14 12:22:39","price":11.845,"volume":4}
{"time":"2009-05-14 12:22:39","price":11.845,"volume":2542}
{"time":"2009-05-14 12:22:39","price":11.845,"volume":4}
{"time":"2009-05-14 12:22:39","price":11.845,"volume":2542}
{"time":"2009-05-14 12:22:39","price":11.845,"volume":2546}
{"time":"2009-05-14 12:22:39","price":11.845,"volume":4}
{"time":"2009-05-14 12:22:39","price":11.845,"volume":2668}
{"time":"2009-05-14 12:22:53","price":11.845,"volume":2222}
{"time":"2009-05-14 12:22:53","price":11.85,"volume":2778}
{"time":"2009-05-14 12:22:54","price":11.84,"volume":4000}
{"time":"2009-05-14 12:23:12","price":11.84,"volume":500}
{"time":"2009-05-14 12:23:14","price":11.85,"volume":400}
{"time":"2009-05-14 12:23:14","price":11.85,"volume":696}
{"time":"2009-05-14 12:23:14","price":11.85,"volume":8332}
{"time":"2009-05-14 12:23:14","price":11.85,"volume":60000}
{"time":"2009-05-14 12:23:14","price":11.85,"volume":10000}
{"time":"2009-05-14 12:23:14","price":11.85,"volume":200}
{"time":"2009-05-14 12:23:14","price":11.85,"volume":3000}
{"time":"2009-05-14 12:23:14","price":11.85,"volume":10000}
{"time":"2009-05-14 12:23:14","price":11.85,"volume":3000}
{"time":"2009-05-14 12:23:14","price":11.85,"volume":2000}
{"time":"2009-05-14 12:23:14","price":11.85,"volume":4000}
{"time":"2009-05-14 12:23:14","price":11.85,"volume":90000}
{"time":"2009-05-14 12:23:14","price":11.85,"volume":4000}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":3000}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":7000}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":7916}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":4000}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":26000}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":12084}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":2200}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":1800}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":2200}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":2200}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":1800}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":2200}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":2000}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":200}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":3800}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":3000}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":2200}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":2200}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":2200}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":758}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":2000}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":200}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":546}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":2200}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":7800}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":2200}
{"time":"2009-05-14 12:23:14","price":11.855,"volume":7800}
{"time":"2009-05-14 12:23:15","price":11.855,"volume":2200}
{"time":"2009-05-14 12:23:17","price":11.855,"volume":2200}
{"time":"2009-05-14 12:23:17","price":11.855,"volume":2200}
{"time":"2009-05-14 12:23:17","price":11.855,"volume":2750}
{"time":"2009-05-14 12:23:17","price":11.855,"volume":2232}
{"time":"2009-05-14 12:23:18","price":11.855,"volume":2200}
{"time":"2009-05-14 12:23:19","price":11.855,"volume":2200}
{"time":"2009-05-14 12:23:19","price":11.855,"volume":806}
{"time":"2009-05-14 12:23:19","price":11.855,"volume":2200}
{"time":"2009-05-14 12:23:19","price":11.855,"volume":1800}
{"time":"2009-05-14 12:23:20","price":11.855,"volume":2200}
{"time":"2009-05-14 12:23:20","price":11.855,"volume":740}
{"time":"2009-05-14 12:23:20","price":11.855,"volume":910}
{"time":"2009-05-14 12:23:20","price":11.855,"volume":1290}
{"time":"2009-05-14 12:23:20","price":11.855,"volume":908}
{"time":"2009-05-14 12:23:21","price":11.855,"volume":1292}
{"time":"2009-05-14 12:23:21","price":11.855,"volume":2200}
{"time":"2009-05-14 12:23:21","price":11.855,"volume":806}
{"time":"2009-05-14 12:23:23","price":11.855,"volume":2200}
{"time":"2009-05-14 12:23:24","price":11.855,"volume":2200}
{"time":"2009-05-14 12:23:24","price":11.855,"volume":3094}
{"time":"2009-05-14 12:23:26","price":11.855,"volume":2200}
{"time":"2009-05-14 12:23:26","price":11.855,"volume":2200}
{"time":"2009-05-14 12:23:26","price":11.855,"volume":484}
{"time":"2009-05-14 12:23:26","price":11.855,"volume":1716}
{"time":"2009-05-14 12:23:26","price":11.855,"volume":3484}
{"time":"2009-05-14 12:23:27","price":11.85,"volume":2280}
{"time":"2009-05-14 12:23:29","price":11.85,"volume":3056}
{"time":"2009-05-14 12:23:29","price":11.85,"volume":934}
{"time":"2009-05-14 12:23:29","price":11.845,"volume":5284}
{"time":"2009-05-14 12:23:29","price":11.845,"volume":200}
{"time":"2009-05-14 12:23:30","price":11.845,"volume":400}
{"time":"2009-05-14 12:23:30","price":11.845,"volume":328}
{"time":"2009-05-14 12:23:32","price":11.845,"volume":80}
{"time":"2009-05-14 12:23:32","price":11.845,"volume":72}
{"time":"2009-05-14 12:23:32","price":11.845,"volume":272}
{"time":"2009-05-14 12:23:32","price":11.845,"volume":56}
{"time":"2009-05-14 12:23:32","price":11.845,"volume":320}
{"time":"2009-05-14 12:23:32","price":11.845,"volume":80}
{"time":"2009-05-14 12:23:32","price":11.845,"volume":98}
{"time":"2009-05-14 12:23:32","price":11.845,"volume":208}
{"time":"2009-05-14 12:23:32","price":11.845,"volume":246}
{"time":"2009-05-14 12:23:34","price":11.84,"volume":8358}
{"time":"2009-05-14 12:23:34","price":11.84,"volume":3400}
{"time":"2009-05-14 12:23:40","price":11.845,"volume":400}
{"time":"2009-05-14 12:23:40","price":11.845,"volume":1600}
{"time":"2009-05-14 12:23:40","price":11.845,"volume":2782}
{"time":"2009-05-14 12:23:40","price":11.845,"volume":3376}
{"time":"2009-05-14 12:23:40","price":11.845,"volume":4}
{"time":"2009-05-14 12:23:40","price":11.845,"volume":1838}
{"time":"2009-05-14 12:24:01","price":11.845,"volume":300}
{"time":"2009-05-14 12:24:16","price":11.845,"volume":3224}
{"time":"2009-05-14 12:24:16","price":11.845,"volume":8776}
{"time":"2009-05-14 12:24:44","price":11.84,"volume":100}
{"time":"2009-05-14 12:25:08","price":11.84,"volume":27750}
{"time":"2009-05-14 12:25:08","price":11.84,"volume":922}
{"time":"2009-05-14 12:25:08","price":11.84,"volume":3094}
{"time":"2009-05-14 12:25:08","price":11.84,"volume":7416}
{"time":"2009-05-14 12:25:56","price":11.84,"volume":2000}
{"time":"2009-05-14 12:26:09","price":11.84,"volume":2832}
{"time":"2009-05-14 12:26:09","price":11.84,"volume":18814}
{"time":"2009-05-14 12:26:09","price":11.84,"volume":1000}
{"time":"2009-05-14 12:26:09","price":11.84,"volume":2012}
{"time":"2009-05-14 12:26:09","price":11.84,"volume":4}
{"time":"2009-05-14 12:26:09","price":11.84,"volume":1000}
{"time":"2009-05-14 12:26:09","price":11.84,"volume":1000}
{"time":"2009-05-14 12:26:09","price":11.84,"volume":202}
{"time":"2009-05-14 12:26:09","price":11.84,"volume":3140}
{"time":"2009-05-14 12:26:09","price":11.84,"volume":5954}
{"time":"2009-05-14 12:26:09","price":11.84,"volume":4042}
{"time":"2009-05-14 12:26:13","price":11.84,"volume":2580}
{"time":"2009-05-14 12:26:13","price":11.84,"volume":3422}
{"time":"2009-05-14 12:26:13","price":11.84,"volume":2000}
{"time":"2009-05-14 12:26:16","price":11.84,"volume":1046}
{"time":"2009-05-14 12:26:16","price":11.84,"volume":1426}
{"time":"2009-05-14 12:27:22","price":11.84,"volume":400}
{"time":"2009-05-14 12:27:42","price":11.84,"volume":8000}
{"time":"2009-05-14 12:27:42","price":11.845,"volume":7032}
{"time":"2009-05-14 12:27:42","price":11.845,"volume":2000}
{"time":"2009-05-14 12:27:42","price":11.845,"volume":2944}
{"time":"2009-05-14 12:27:42","price":11.85,"volume":2000}
{"time":"2009-05-14 12:27:42","price":11.85,"volume":1000}
{"time":"2009-05-14 12:27:42","price":11.85,"volume":732}
{"time":"2009-05-14 12:27:42","price":11.85,"volume":2792}
{"time":"2009-05-14 12:27:42","price":11.85,"volume":2000}
{"time":"2009-05-14 12:27:42","price":11.85,"volume":4000}
{"time":"2009-05-14 12:27:42","price":11.85,"volume":2000}
{"time":"2009-05-14 12:27:42","price":11.85,"volume":2000}
{"time":"2009-05-14 12:27:42","price":11.85,"volume":3500}
{"time":"2009-05-14 12:27:43","price":11.84,"volume":3500}
{"time":"2009-05-14 12:27:43","price":11.84,"volume":1700}
{"time":"2009-05-14 12:27:43","price":11.84,"volume":1012}
{"time":"2009-05-14 12:29:55","price":11.845,"volume":2500}
{"time":"2009-05-14 12:30:08","price":11.845,"volume":1230}
{"time":"2009-05-14 12:30:12","price":11.85,"volume":756}
{"time":"2009-05-14 12:30:25","price":11.85,"volume":2000}
{"time":"2009-05-14 12:30:25","price":11.85,"volume":2000}
{"time":"2009-05-14 12:30:25","price":11.85,"volume":4800}
{"time":"2009-05-14 12:30:25","price":11.85,"volume":1400}
{"time":"2009-05-14 12:30:25","price":11.85,"volume":428}
{"time":"2009-05-14 12:30:25","price":11.855,"volume":10000}
{"time":"2009-05-14 12:30:25","price":11.855,"volume":4602}
{"time":"2009-05-14 12:30:25","price":11.855,"volume":370}
{"time":"2009-05-14 12:30:25","price":11.86,"volume":10000}
{"time":"2009-05-14 12:30:25","price":11.86,"volume":80}
{"time":"2009-05-14 12:30:25","price":11.86,"volume":2050}
{"time":"2009-05-14 12:30:57","price":11.86,"volume":922}
{"time":"2009-05-14 12:30:58","price":11.86,"volume":28}
{"time":"2009-05-14 12:30:58","price":11.86,"volume":2000}
{"time":"2009-05-14 12:30:58","price":11.86,"volume":2000}
{"time":"2009-05-14 12:30:58","price":11.86,"volume":2000}
{"time":"2009-05-14 12:30:58","price":11.86,"volume":2050}
{"time":"2009-05-14 12:30:58","price":11.86,"volume":1122}
{"time":"2009-05-14 12:31:21","price":11.855,"volume":1000}
{"time":"2009-05-14 12:31:23","price":11.86,"volume":1774}
{"time":"2009-05-14 12:31:23","price":11.86,"volume":1600}
{"time":"2009-05-14 12:31:23","price":11.86,"volume":922}
{"time":"2009-05-14 12:31:23","price":11.86,"volume":2078}
{"time":"2009-05-14 12:31:23","price":11.86,"volume":2000}
{"time":"2009-05-14 12:31:23","price":11.86,"volume":2400}
{"time":"2009-05-14 12:31:24","price":11.86,"volume":2400}
{"time":"2009-05-14 12:31:24","price":11.865,"volume":1900}
{"time":"2009-05-14 12:31:24","price":11.86,"volume":2400}
{"time":"2009-05-14 12:31:24","price":11.86,"volume":2400}
{"time":"2009-05-14 12:31:25","price":11.865,"volume":600}
{"time":"2009-05-14 12:31:25","price":11.865,"volume":3024}
{"time":"2009-05-14 12:31:25","price":11.865,"volume":20000}
{"time":"2009-05-14 12:31:25","price":11.865,"volume":3400}
{"time":"2009-05-14 12:32:11","price":11.865,"volume":30}
{"time":"2009-05-14 12:33:15","price":11.86,"volume":11826}
{"time":"2009-05-14 12:33:15","price":11.86,"volume":3094}
{"time":"2009-05-14 12:33:15","price":11.86,"volume":6930}
{"time":"2009-05-14 12:33:30","price":11.855,"volume":3108}
{"time":"2009-05-14 12:33:30","price":11.855,"volume":900}
{"time":"2009-05-14 12:33:30","price":11.855,"volume":2822}
{"time":"2009-05-14 12:33:30","price":11.855,"volume":3170}
{"time":"2009-05-14 12:33:50","price":11.86,"volume":5664}
{"time":"2009-05-14 12:33:50","price":11.86,"volume":2910}
{"time":"2009-05-14 12:33:50","price":11.86,"volume":2600}
{"time":"2009-05-14 12:33:51","price":11.865,"volume":2192}
{"time":"2009-05-14 12:33:54","price":11.865,"volume":4054}
{"time":"2009-05-14 12:33:54","price":11.865,"volume":800}
{"time":"2009-05-14 12:34:29","price":11.865,"volume":136}
{"time":"2009-05-14 12:34:43","price":11.86,"volume":472}
{"time":"2009-05-14 12:35:07","price":11.86,"volume":28646}
{"time":"2009-05-14 12:35:07","price":11.86,"volume":1400}
{"time":"2009-05-14 12:35:07","price":11.86,"volume":600}
{"time":"2009-05-14 12:35:07","price":11.86,"volume":1000}
{"time":"2009-05-14 12:35:07","price":11.86,"volume":3000}
{"time":"2009-05-14 12:35:07","price":11.86,"volume":3000}
{"time":"2009-05-14 12:35:09","price":11.86,"volume":23118}
{"time":"2009-05-14 12:35:09","price":11.86,"volume":2000}
{"time":"2009-05-14 12:35:11","price":11.86,"volume":8212}
{"time":"2009-05-14 12:35:17","price":11.86,"volume":20906}
{"time":"2009-05-14 12:35:28","price":11.86,"volume":4000}
{"time":"2009-05-14 12:35:30","price":11.86,"volume":11266}
{"time":"2009-05-14 12:35:35","price":11.86,"volume":2334}
{"time":"2009-05-14 12:35:46","price":11.86,"volume":29118}
{"time":"2009-05-14 12:35:46","price":11.86,"volume":2000}
{"time":"2009-05-14 12:35:48","price":11.86,"volume":4000}
{"time":"2009-05-14 12:35:56","price":11.86,"volume":2000}
{"time":"2009-05-14 12:36:00","price":11.86,"volume":29472}
{"time":"2009-05-14 12:36:00","price":11.86,"volume":1914}
{"time":"2009-05-14 12:36:00","price":11.86,"volume":46}
{"time":"2009-05-14 12:36:03","price":11.865,"volume":920}
{"time":"2009-05-14 12:36:15","price":11.85,"volume":200}
{"time":"2009-05-14 12:36:22","price":11.85,"volume":522}
{"time":"2009-05-14 12:36:22","price":11.85,"volume":2000}
{"time":"2009-05-14 12:36:22","price":11.85,"volume":1000}
{"time":"2009-05-14 12:36:22","price":11.85,"volume":6478}
{"time":"2009-05-14 12:36:30","price":11.85,"volume":912}
{"time":"2009-05-14 12:36:30","price":11.85,"volume":2000}
{"time":"2009-05-14 12:36:30","price":11.855,"volume":1800}
{"time":"2009-05-14 12:36:30","price":11.855,"volume":2000}
{"time":"2009-05-14 12:36:30","price":11.855,"volume":3000}
{"time":"2009-05-14 12:36:30","price":11.855,"volume":2000}
{"time":"2009-05-14 12:36:30","price":11.86,"volume":2000}
{"time":"2009-05-14 12:36:30","price":11.86,"volume":1000}
{"time":"2009-05-14 12:36:30","price":11.86,"volume":4170}
{"time":"2009-05-14 12:36:30","price":11.86,"volume":6670}
{"time":"2009-05-14 12:36:30","price":11.86,"volume":20304}
{"time":"2009-05-14 12:36:30","price":11.86,"volume":7000}
{"time":"2009-05-14 12:36:30","price":11.86,"volume":2000}
{"time":"2009-05-14 12:36:30","price":11.86,"volume":4056}
{"time":"2009-05-14 12:36:30","price":11.86,"volume":12182}
{"time":"2009-05-14 12:36:30","price":11.86,"volume":11818}
{"time":"2009-05-14 12:36:30","price":11.86,"volume":2000}
{"time":"2009-05-14 12:36:30","price":11.855,"volume":1756}
{"time":"2009-05-14 12:36:50","price":11.85,"volume":3000}
{"time":"2009-05-14 12:36:50","price":11.85,"volume":1000}
{"time":"2009-05-14 12:36:50","price":11.855,"volume":600}
{"time":"2009-05-14 12:36:50","price":11.855,"volume":2932}
{"time":"2009-05-14 12:36:57","price":11.86,"volume":8200}
{"time":"2009-05-14 12:39:12","price":11.86,"volume":200}
{"time":"2009-05-14 12:39:33","price":11.86,"volume":3284}
{"time":"2009-05-14 12:40:25","price":11.855,"volume":2400}
{"time":"2009-05-14 12:40:38","price":11.86,"volume":10000}
{"time":"2009-05-14 12:40:38","price":11.86,"volume":8010}
{"time":"2009-05-14 12:40:53","price":11.86,"volume":300}
{"time":"2009-05-14 12:41:22","price":11.865,"volume":2000}
{"time":"2009-05-14 12:41:38","price":11.86,"volume":4000}
{"time":"2009-05-14 12:41:38","price":11.86,"volume":4000}
{"time":"2009-05-14 12:41:38","price":11.86,"volume":310}
{"time":"2009-05-14 12:41:38","price":11.86,"volume":1884}
{"time":"2009-05-14 12:41:38","price":11.86,"volume":310}
{"time":"2009-05-14 12:41:40","price":11.86,"volume":3690}
{"time":"2009-05-14 12:41:40","price":11.86,"volume":4000}
{"time":"2009-05-14 12:41:40","price":11.86,"volume":2014}
{"time":"2009-05-14 12:41:41","price":11.86,"volume":4000}
{"time":"2009-05-14 12:41:43","price":11.86,"volume":4000}
{"time":"2009-05-14 12:41:44","price":11.86,"volume":4000}
{"time":"2009-05-14 12:42:03","price":11.86,"volume":4000}
{"time":"2009-05-14 12:42:03","price":11.86,"volume":4000}
{"time":"2009-05-14 12:42:22","price":11.86,"volume":4000}
{"time":"2009-05-14 12:42:22","price":11.86,"volume":4340}
{"time":"2009-05-14 12:42:22","price":11.86,"volume":12438}
{"time":"2009-05-14 12:42:22","price":11.86,"volume":5200}
{"time":"2009-05-14 12:42:22","price":11.86,"volume":2000}
{"time":"2009-05-14 12:42:22","price":11.86,"volume":962}
{"time":"2009-05-14 12:42:22","price":11.86,"volume":2790}
{"time":"2009-05-14 12:42:22","price":11.86,"volume":102}
{"time":"2009-05-14 12:42:23","price":11.86,"volume":2542}
{"time":"2009-05-14 12:42:23","price":11.86,"volume":2682}
{"time":"2009-05-14 12:42:24","price":11.86,"volume":1242}
{"time":"2009-05-14 12:42:26","price":11.86,"volume":11418}
{"time":"2009-05-14 12:42:34","price":11.865,"volume":11464}
{"time":"2009-05-14 12:42:34","price":11.865,"volume":468}
{"time":"2009-05-14 12:43:10","price":11.865,"volume":1958}
{"time":"2009-05-14 12:44:18","price":11.865,"volume":18042}
{"time":"2009-05-14 12:44:18","price":11.865,"volume":38}
{"time":"2009-05-14 12:44:18","price":11.865,"volume":1108}
{"time":"2009-05-14 12:44:18","price":11.865,"volume":1406}
{"time":"2009-05-14 12:44:18","price":11.865,"volume":10000}
{"time":"2009-05-14 12:44:18","price":11.865,"volume":10000}
{"time":"2009-05-14 12:44:18","price":11.865,"volume":8946}
{"time":"2009-05-14 12:44:18","price":11.865,"volume":2000}
{"time":"2009-05-14 12:44:35","price":11.865,"volume":754}
{"time":"2009-05-14 12:44:53","price":11.865,"volume":664}
{"time":"2009-05-14 12:45:51","price":11.865,"volume":874}
{"time":"2009-05-14 12:46:27","price":11.865,"volume":300}
{"time":"2009-05-14 12:46:51","price":11.86,"volume":7080}
{"time":"2009-05-14 12:46:51","price":11.86,"volume":1140}
{"time":"2009-05-14 12:46:51","price":11.86,"volume":2740}
{"time":"2009-05-14 12:46:51","price":11.86,"volume":82}
{"time":"2009-05-14 12:46:51","price":11.86,"volume":400}
{"time":"2009-05-14 12:46:51","price":11.86,"volume":910}
{"time":"2009-05-14 12:46:51","price":11.86,"volume":272}
{"time":"2009-05-14 12:46:51","price":11.86,"volume":10000}
{"time":"2009-05-14 12:46:51","price":11.86,"volume":2000}
{"time":"2009-05-14 12:46:51","price":11.86,"volume":10000}
{"time":"2009-05-14 12:46:51","price":11.86,"volume":600}
{"time":"2009-05-14 12:46:51","price":11.86,"volume":10000}
{"time":"2009-05-14 12:46:56","price":11.86,"volume":500}
{"time":"2009-05-14 12:46:59","price":11.86,"volume":2266}
{"time":"2009-05-14 12:46:59","price":11.865,"volume":934}
{"time":"2009-05-14 12:47:01","price":11.86,"volume":400}
{"time":"2009-05-14 12:47:03","price":11.86,"volume":100}
{"time":"2009-05-14 12:47:34","price":11.865,"volume":100}
{"time":"2009-05-14 12:48:39","price":11.86,"volume":1500}
{"time":"2009-05-14 12:48:39","price":11.86,"volume":1400}
{"time":"2009-05-14 12:49:06","price":11.86,"volume":4102}
{"time":"2009-05-14 12:49:29","price":11.865,"volume":20}
{"time":"2009-05-14 12:50:37","price":11.865,"volume":5872}
{"time":"2009-05-14 12:50:56","price":11.86,"volume":400}
{"time":"2009-05-14 12:51:06","price":11.855,"volume":1714}
{"time":"2009-05-14 12:51:09","price":11.86,"volume":30}
{"time":"2009-05-14 12:51:14","price":11.86,"volume":4570}
{"time":"2009-05-14 12:51:14","price":11.86,"volume":430}
{"time":"2009-05-14 12:52:10","price":11.86,"volume":884}
{"time":"2009-05-14 12:52:17","price":11.865,"volume":1000}
{"time":"2009-05-14 12:52:19","price":11.86,"volume":1066}
{"time":"2009-05-14 12:52:19","price":11.86,"volume":1934}
{"time":"2009-05-14 12:52:27","price":11.86,"volume":4000}
{"time":"2009-05-14 12:52:29","price":11.86,"volume":510}
{"time":"2009-05-14 12:52:31","price":11.865,"volume":200}
{"time":"2009-05-14 12:52:33","price":11.86,"volume":144}
{"time":"2009-05-14 12:52:33","price":11.86,"volume":934}
{"time":"2009-05-14 12:52:59","price":11.86,"volume":2458}
{"time":"2009-05-14 12:52:59","price":11.86,"volume":1078}
{"time":"2009-05-14 12:54:19","price":11.86,"volume":232}
{"time":"2009-05-14 12:54:19","price":11.86,"volume":16464}
{"time":"2009-05-14 12:54:19","price":11.86,"volume":200}
{"time":"2009-05-14 12:54:19","price":11.86,"volume":1600}
{"time":"2009-05-14 12:54:19","price":11.86,"volume":2000}
{"time":"2009-05-14 12:54:22","price":11.865,"volume":2018}
{"time":"2009-05-14 12:55:41","price":11.865,"volume":536}
{"time":"2009-05-14 12:55:41","price":11.865,"volume":64}
{"time":"2009-05-14 12:55:41","price":11.865,"volume":882}
{"time":"2009-05-14 12:55:45","price":11.865,"volume":108}
{"time":"2009-05-14 12:55:48","price":11.87,"volume":350}
{"time":"2009-05-14 12:55:48","price":11.87,"volume":496}
{"time":"2009-05-14 12:56:06","price":11.86,"volume":2000}
{"time":"2009-05-14 12:56:08","price":11.865,"volume":4400}
{"time":"2009-05-14 12:56:08","price":11.865,"volume":2000}
{"time":"2009-05-14 12:56:08","price":11.87,"volume":404}
{"time":"2009-05-14 12:56:08","price":11.87,"volume":3196}
{"time":"2009-05-14 12:57:53","price":11.865,"volume":26326}
{"time":"2009-05-14 12:57:53","price":11.865,"volume":11014}
{"time":"2009-05-14 12:58:05","price":11.865,"volume":13590}
{"time":"2009-05-14 12:58:05","price":11.865,"volume":540}
{"time":"2009-05-14 12:58:05","price":11.865,"volume":1870}
{"time":"2009-05-14 12:58:06","price":11.865,"volume":5130}
{"time":"2009-05-14 12:58:19","price":11.87,"volume":1000}
{"time":"2009-05-14 12:59:30","price":11.865,"volume":636}
{"time":"2009-05-14 12:59:37","price":11.865,"volume":364}
{"time":"2009-05-14 12:59:41","price":11.86,"volume":222}
{"time":"2009-05-14 12:59:41","price":11.86,"volume":2314}
{"time":"2009-05-14 12:59:41","price":11.86,"volume":2000}
{"time":"2009-05-14 12:59:41","price":11.86,"volume":12200}
{"time":"2009-05-14 13:00:27","price":11.865,"volume":52}
{"time":"2009-05-14 13:00:28","price":11.865,"volume":636}
{"time":"2009-05-14 13:00:40","price":11.865,"volume":894}
{"time":"2009-05-14 13:01:11","price":11.86,"volume":5186}
{"time":"2009-05-14 13:02:08","price":11.86,"volume":200}
{"time":"2009-05-14 13:02:19","price":11.865,"volume":582}
{"time":"2009-05-14 13:02:33","price":11.86,"volume":216}
{"time":"2009-05-14 13:02:40","price":11.86,"volume":820}
{"time":"2009-05-14 13:02:59","price":11.86,"volume":100}
{"time":"2009-05-14 13:03:26","price":11.865,"volume":400}
{"time":"2009-05-14 13:03:27","price":11.86,"volume":12678}
{"time":"2009-05-14 13:03:27","price":11.86,"volume":20}
{"time":"2009-05-14 13:03:27","price":11.86,"volume":7394}
{"time":"2009-05-14 13:03:27","price":11.86,"volume":952}
{"time":"2009-05-14 13:03:27","price":11.86,"volume":402}
{"time":"2009-05-14 13:03:27","price":11.86,"volume":920}
{"time":"2009-05-14 13:03:27","price":11.86,"volume":1966}
{"time":"2009-05-14 13:03:27","price":11.86,"volume":4672}
{"time":"2009-05-14 13:03:27","price":11.86,"volume":5680}
{"time":"2009-05-14 13:03:27","price":11.86,"volume":4968}
{"time":"2009-05-14 13:04:03","price":11.855,"volume":8102}
{"time":"2009-05-14 13:04:12","price":11.86,"volume":200}
{"time":"2009-05-14 13:04:18","price":11.86,"volume":680}
{"time":"2009-05-14 13:04:30","price":11.86,"volume":600}
{"time":"2009-05-14 13:04:46","price":11.86,"volume":400}
{"time":"2009-05-14 13:04:59","price":11.855,"volume":676}
{"time":"2009-05-14 13:05:19","price":11.855,"volume":1222}
{"time":"2009-05-14 13:05:19","price":11.855,"volume":2000}
{"time":"2009-05-14 13:05:19","price":11.855,"volume":5140}
{"time":"2009-05-14 13:05:20","price":11.855,"volume":4860}
{"time":"2009-05-14 13:05:20","price":11.855,"volume":10000}
{"time":"2009-05-14 13:05:20","price":11.855,"volume":11906}
{"time":"2009-05-14 13:05:21","price":11.855,"volume":200}
{"time":"2009-05-14 13:05:53","price":11.855,"volume":2222}
{"time":"2009-05-14 13:06:06","price":11.85,"volume":1074}
{"time":"2009-05-14 13:06:16","price":11.85,"volume":1000}
{"time":"2009-05-14 13:06:19","price":11.855,"volume":778}
{"time":"2009-05-14 13:06:19","price":11.855,"volume":1600}
{"time":"2009-05-14 13:06:21","price":11.855,"volume":36}
{"time":"2009-05-14 13:06:23","price":11.855,"volume":4246}
{"time":"2009-05-14 13:06:37","price":11.86,"volume":600}
{"time":"2009-05-14 13:06:46","price":11.855,"volume":136}
{"time":"2009-05-14 13:06:46","price":11.855,"volume":110}
{"time":"2009-05-14 13:06:47","price":11.855,"volume":44}
{"time":"2009-05-14 13:06:47","price":11.855,"volume":1050}
{"time":"2009-05-14 13:07:36","price":11.855,"volume":2222}
{"time":"2009-05-14 13:09:27","price":11.86,"volume":3776}
{"time":"2009-05-14 13:10:11","price":11.855,"volume":800}
{"time":"2009-05-14 13:10:51","price":11.855,"volume":400}
{"time":"2009-05-14 13:10:51","price":11.855,"volume":2950}
{"time":"2009-05-14 13:10:51","price":11.855,"volume":2132}
{"time":"2009-05-14 13:10:51","price":11.85,"volume":2800}
{"time":"2009-05-14 13:10:51","price":11.85,"volume":1718}
{"time":"2009-05-14 13:10:53","price":11.855,"volume":5082}
{"time":"2009-05-14 13:10:55","price":11.86,"volume":430}
{"time":"2009-05-14 13:10:55","price":11.86,"volume":486}
{"time":"2009-05-14 13:11:07","price":11.86,"volume":5396}
{"time":"2009-05-14 13:11:10","price":11.86,"volume":200}
{"time":"2009-05-14 13:11:36","price":11.86,"volume":9552}
{"time":"2009-05-14 13:11:36","price":11.86,"volume":3000}
{"time":"2009-05-14 13:11:36","price":11.86,"volume":4000}
{"time":"2009-05-14 13:11:37","price":11.865,"volume":2222}
{"time":"2009-05-14 13:11:39","price":11.865,"volume":800}
{"time":"2009-05-14 13:12:22","price":11.865,"volume":2862}
{"time":"2009-05-14 13:12:22","price":11.865,"volume":138}
{"time":"2009-05-14 13:12:45","price":11.86,"volume":6000}
{"time":"2009-05-14 13:12:52","price":11.86,"volume":7000}
{"time":"2009-05-14 13:12:58","price":11.86,"volume":3000}
{"time":"2009-05-14 13:13:13","price":11.865,"volume":200}
{"time":"2009-05-14 13:13:33","price":11.86,"volume":1000}
{"time":"2009-05-14 13:14:11","price":11.865,"volume":200}
{"time":"2009-05-14 13:14:41","price":11.855,"volume":402}
{"time":"2009-05-14 13:14:41","price":11.855,"volume":4000}
{"time":"2009-05-14 13:14:41","price":11.855,"volume":2726}
{"time":"2009-05-14 13:14:41","price":11.855,"volume":2000}
{"time":"2009-05-14 13:14:41","price":11.855,"volume":2840}
{"time":"2009-05-14 13:14:41","price":11.855,"volume":4}
{"time":"2009-05-14 13:14:41","price":11.855,"volume":18028}
{"time":"2009-05-14 13:14:52","price":11.86,"volume":4000}
{"time":"2009-05-14 13:14:52","price":11.86,"volume":2000}
{"time":"2009-05-14 13:14:52","price":11.86,"volume":6726}
{"time":"2009-05-14 13:14:52","price":11.86,"volume":8214}
{"time":"2009-05-14 13:14:52","price":11.86,"volume":1300}
{"time":"2009-05-14 13:14:55","price":11.86,"volume":2000}
{"time":"2009-05-14 13:14:55","price":11.86,"volume":8484}
{"time":"2009-05-14 13:14:55","price":11.86,"volume":1352}
{"time":"2009-05-14 13:14:55","price":11.86,"volume":2712}
{"time":"2009-05-14 13:14:55","price":11.86,"volume":1878}
{"time":"2009-05-14 13:15:03","price":11.865,"volume":200}
{"time":"2009-05-14 13:15:32","price":11.86,"volume":4200}
{"time":"2009-05-14 13:15:49","price":11.86,"volume":200}
{"time":"2009-05-14 13:15:54","price":11.855,"volume":600}
{"time":"2009-05-14 13:16:01","price":11.86,"volume":600}
{"time":"2009-05-14 13:16:01","price":11.86,"volume":298}
{"time":"2009-05-14 13:16:01","price":11.86,"volume":200}
{"time":"2009-05-14 13:16:01","price":11.86,"volume":98}
{"time":"2009-05-14 13:16:03","price":11.855,"volume":1108}
{"time":"2009-05-14 13:16:33","price":11.855,"volume":400}
{"time":"2009-05-14 13:16:35","price":11.86,"volume":200}
{"time":"2009-05-14 13:16:38","price":11.855,"volume":1074}
{"time":"2009-05-14 13:16:46","price":11.855,"volume":1080}
{"time":"2009-05-14 13:17:00","price":11.855,"volume":750}
{"time":"2009-05-14 13:17:00","price":11.855,"volume":2000}
{"time":"2009-05-14 13:17:00","price":11.855,"volume":910}
{"time":"2009-05-14 13:17:00","price":11.855,"volume":4200}
{"time":"2009-05-14 13:17:00","price":11.855,"volume":2140}
{"time":"2009-05-14 13:17:24","price":11.86,"volume":1182}
{"time":"2009-05-14 13:17:24","price":11.86,"volume":400}
{"time":"2009-05-14 13:18:24","price":11.855,"volume":900}
{"time":"2009-05-14 13:18:24","price":11.855,"volume":1912}
{"time":"2009-05-14 13:18:24","price":11.855,"volume":8626}
{"time":"2009-05-14 13:18:24","price":11.855,"volume":2124}
{"time":"2009-05-14 13:18:24","price":11.855,"volume":4104}
{"time":"2009-05-14 13:18:24","price":11.855,"volume":4000}
{"time":"2009-05-14 13:18:25","price":11.855,"volume":1750}
{"time":"2009-05-14 13:18:25","price":11.855,"volume":122}
{"time":"2009-05-14 13:18:25","price":11.855,"volume":132}
{"time":"2009-05-14 13:18:26","price":11.855,"volume":4474}
{"time":"2009-05-14 13:18:31","price":11.855,"volume":13786}
{"time":"2009-05-14 13:18:31","price":11.855,"volume":2200}
{"time":"2009-05-14 13:18:31","price":11.855,"volume":2790}
{"time":"2009-05-14 13:18:31","price":11.855,"volume":2000}
{"time":"2009-05-14 13:19:11","price":11.86,"volume":1000}
{"time":"2009-05-14 13:19:14","price":11.86,"volume":3006}
{"time":"2009-05-14 13:19:14","price":11.86,"volume":3760}
{"time":"2009-05-14 13:19:50","price":11.855,"volume":812}
{"time":"2009-05-14 13:19:50","price":11.855,"volume":1350}
{"time":"2009-05-14 13:19:50","price":11.855,"volume":1000}
{"time":"2009-05-14 13:19:50","price":11.855,"volume":838}
{"time":"2009-05-14 13:19:50","price":11.855,"volume":4000}
{"time":"2009-05-14 13:19:50","price":11.855,"volume":2812}
{"time":"2009-05-14 13:19:50","price":11.855,"volume":1126}
{"time":"2009-05-14 13:19:51","price":11.86,"volume":2000}
{"time":"2009-05-14 13:19:51","price":11.86,"volume":3006}
{"time":"2009-05-14 13:19:51","price":11.86,"volume":4994}
{"time":"2009-05-14 13:20:09","price":11.86,"volume":2000}
{"time":"2009-05-14 13:20:09","price":11.86,"volume":2790}
{"time":"2009-05-14 13:20:09","price":11.86,"volume":5210}
{"time":"2009-05-14 13:20:15","price":11.86,"volume":600}
{"time":"2009-05-14 13:20:17","price":11.86,"volume":200}
{"time":"2009-05-14 13:20:17","price":11.855,"volume":9562}
{"time":"2009-05-14 13:20:17","price":11.855,"volume":238}
{"time":"2009-05-14 13:20:34","price":11.855,"volume":2158}
{"time":"2009-05-14 13:20:34","price":11.855,"volume":5154}
{"time":"2009-05-14 13:20:34","price":11.855,"volume":2688}
{"time":"2009-05-14 13:20:52","price":11.855,"volume":5466}
{"time":"2009-05-14 13:21:08","price":11.855,"volume":1000}
{"time":"2009-05-14 13:21:20","price":11.855,"volume":3534}
{"time":"2009-05-14 13:21:20","price":11.855,"volume":438}
{"time":"2009-05-14 13:21:31","price":11.855,"volume":140}
{"time":"2009-05-14 13:21:46","price":11.855,"volume":1022}
{"time":"2009-05-14 13:21:46","price":11.855,"volume":600}
{"time":"2009-05-14 13:23:00","price":11.86,"volume":600}
{"time":"2009-05-14 13:25:23","price":11.86,"volume":180}
{"time":"2009-05-14 13:25:36","price":11.86,"volume":54}
{"time":"2009-05-14 13:25:42","price":11.86,"volume":916}
{"time":"2009-05-14 13:26:35","price":11.855,"volume":894}
{"time":"2009-05-14 13:26:35","price":11.855,"volume":78}
{"time":"2009-05-14 13:26:35","price":11.855,"volume":1006}
{"time":"2009-05-14 13:26:35","price":11.855,"volume":1800}
{"time":"2009-05-14 13:26:35","price":11.855,"volume":1854}
{"time":"2009-05-14 13:26:39","price":11.855,"volume":284}
{"time":"2009-05-14 13:26:53","price":11.855,"volume":2000}
{"time":"2009-05-14 13:26:59","price":11.855,"volume":600}
{"time":"2009-05-14 13:26:59","price":11.855,"volume":2076}
{"time":"2009-05-14 13:26:59","price":11.855,"volume":900}
{"time":"2009-05-14 13:28:34","price":11.855,"volume":400}
{"time":"2009-05-14 13:28:34","price":11.855,"volume":600}
{"time":"2009-05-14 13:28:34","price":11.86,"volume":1166}
{"time":"2009-05-14 13:28:34","price":11.86,"volume":1000}
{"time":"2009-05-14 13:28:34","price":11.86,"volume":1400}
{"time":"2009-05-14 13:28:34","price":11.86,"volume":400}
{"time":"2009-05-14 13:28:34","price":11.86,"volume":2000}
{"time":"2009-05-14 13:28:34","price":11.86,"volume":5534}
{"time":"2009-05-14 13:29:00","price":11.855,"volume":10000}
{"time":"2009-05-14 13:29:00","price":11.855,"volume":10000}
{"time":"2009-05-14 13:29:00","price":11.855,"volume":1800}
{"time":"2009-05-14 13:29:00","price":11.855,"volume":5200}
{"time":"2009-05-14 13:29:00","price":11.855,"volume":7988}
{"time":"2009-05-14 13:29:01","price":11.855,"volume":2000}
{"time":"2009-05-14 13:29:31","price":11.855,"volume":5600}
{"time":"2009-05-14 13:29:31","price":11.855,"volume":4400}
{"time":"2009-05-14 13:30:47","price":11.86,"volume":2}
{"time":"2009-05-14 13:31:17","price":11.86,"volume":464}
{"time":"2009-05-14 13:31:17","price":11.86,"volume":136}
{"time":"2009-05-14 13:31:22","price":11.855,"volume":21662}
{"time":"2009-05-14 13:31:22","price":11.855,"volume":870}
{"time":"2009-05-14 13:31:22","price":11.855,"volume":2000}
{"time":"2009-05-14 13:31:24","price":11.855,"volume":2}
{"time":"2009-05-14 13:31:31","price":11.855,"volume":5260}
{"time":"2009-05-14 13:31:31","price":11.855,"volume":1600}
{"time":"2009-05-14 13:31:31","price":11.855,"volume":1600}
{"time":"2009-05-14 13:31:31","price":11.855,"volume":4964}
{"time":"2009-05-14 13:32:26","price":11.855,"volume":62}
{"time":"2009-05-14 13:32:26","price":11.855,"volume":5570}
{"time":"2009-05-14 13:32:42","price":11.855,"volume":6000}
{"time":"2009-05-14 13:32:51","price":11.86,"volume":1864}
{"time":"2009-05-14 13:32:51","price":11.86,"volume":4736}
{"time":"2009-05-14 13:33:26","price":11.855,"volume":14}
{"time":"2009-05-14 13:33:27","price":11.855,"volume":3530}
{"time":"2009-05-14 13:33:27","price":11.855,"volume":656}
{"time":"2009-05-14 13:34:44","price":11.86,"volume":120}
{"time":"2009-05-14 13:34:44","price":11.86,"volume":1136}
{"time":"2009-05-14 13:34:44","price":11.86,"volume":1464}
{"time":"2009-05-14 13:34:52","price":11.855,"volume":4}
{"time":"2009-05-14 13:35:28","price":11.86,"volume":14122}
{"time":"2009-05-14 13:35:28","price":11.86,"volume":10000}
{"time":"2009-05-14 13:35:28","price":11.86,"volume":2840}
{"time":"2009-05-14 13:35:41","price":11.865,"volume":2000}
{"time":"2009-05-14 13:35:41","price":11.865,"volume":4000}
{"time":"2009-05-14 13:36:02","price":11.86,"volume":562}
{"time":"2009-05-14 13:36:04","price":11.865,"volume":5000}
{"time":"2009-05-14 13:36:09","price":11.865,"volume":1000}
{"time":"2009-05-14 13:36:09","price":11.865,"volume":428}
{"time":"2009-05-14 13:36:09","price":11.865,"volume":2790}
{"time":"2009-05-14 13:36:09","price":11.865,"volume":1600}
{"time":"2009-05-14 13:36:36","price":11.865,"volume":1600}
{"time":"2009-05-14 13:36:53","price":11.87,"volume":804}
{"time":"2009-05-14 13:36:53","price":11.87,"volume":1300}
{"time":"2009-05-14 13:36:53","price":11.87,"volume":3000}
{"time":"2009-05-14 13:36:53","price":11.87,"volume":1334}
{"time":"2009-05-14 13:37:20","price":11.865,"volume":3000}
{"time":"2009-05-14 13:37:21","price":11.865,"volume":2000}
{"time":"2009-05-14 13:38:19","price":11.865,"volume":19286}
{"time":"2009-05-14 13:38:19","price":11.865,"volume":17666}
{"time":"2009-05-14 13:38:20","price":11.865,"volume":1000}
{"time":"2009-05-14 13:38:22","price":11.865,"volume":3422}
{"time":"2009-05-14 13:38:40","price":11.865,"volume":2548}
{"time":"2009-05-14 13:39:02","price":11.86,"volume":1014}
{"time":"2009-05-14 13:39:26","price":11.865,"volume":1000}
{"time":"2009-05-14 13:39:26","price":11.865,"volume":2838}
{"time":"2009-05-14 13:39:26","price":11.865,"volume":162}
{"time":"2009-05-14 13:39:28","price":11.86,"volume":530}
{"time":"2009-05-14 13:39:33","price":11.86,"volume":32552}
{"time":"2009-05-14 13:39:33","price":11.86,"volume":462}
{"time":"2009-05-14 13:39:33","price":11.86,"volume":4056}
{"time":"2009-05-14 13:39:43","price":11.86,"volume":2538}
{"time":"2009-05-14 13:39:43","price":11.86,"volume":856}
{"time":"2009-05-14 13:39:43","price":11.86,"volume":2738}
{"time":"2009-05-14 13:39:43","price":11.86,"volume":660}
{"time":"2009-05-14 13:39:43","price":11.86,"volume":300}
{"time":"2009-05-14 13:39:43","price":11.86,"volume":1718}
{"time":"2009-05-14 13:40:29","price":11.865,"volume":320}
{"time":"2009-05-14 13:40:33","price":11.86,"volume":800}
{"time":"2009-05-14 13:40:33","price":11.86,"volume":742}
{"time":"2009-05-14 13:40:33","price":11.86,"volume":170}
{"time":"2009-05-14 13:40:33","price":11.855,"volume":400}
{"time":"2009-05-14 13:40:33","price":11.855,"volume":820}
{"time":"2009-05-14 13:40:34","price":11.855,"volume":312}
{"time":"2009-05-14 13:40:34","price":11.855,"volume":2694}
{"time":"2009-05-14 13:40:46","price":11.855,"volume":2000}
{"time":"2009-05-14 13:40:46","price":11.855,"volume":2000}
{"time":"2009-05-14 13:40:46","price":11.855,"volume":3306}
{"time":"2009-05-14 13:40:46","price":11.855,"volume":6726}
{"time":"2009-05-14 13:40:52","price":11.855,"volume":3274}
{"time":"2009-05-14 13:40:55","price":11.85,"volume":1282}
{"time":"2009-05-14 13:40:55","price":11.85,"volume":468}
{"time":"2009-05-14 13:40:56","price":11.85,"volume":3006}
{"time":"2009-05-14 13:40:56","price":11.85,"volume":3006}
{"time":"2009-05-14 13:40:56","price":11.85,"volume":3006}
{"time":"2009-05-14 13:40:56","price":11.85,"volume":2224}
{"time":"2009-05-14 13:40:58","price":11.85,"volume":2630}
{"time":"2009-05-14 13:41:03","price":11.85,"volume":20000}
{"time":"2009-05-14 13:41:04","price":11.85,"volume":15660}
{"time":"2009-05-14 13:41:04","price":11.85,"volume":454}
{"time":"2009-05-14 13:41:04","price":11.85,"volume":546}
{"time":"2009-05-14 13:41:04","price":11.85,"volume":1000}
{"time":"2009-05-14 13:41:04","price":11.85,"volume":200}
{"time":"2009-05-14 13:41:04","price":11.85,"volume":88}
{"time":"2009-05-14 13:41:04","price":11.85,"volume":1000}
{"time":"2009-05-14 13:41:04","price":11.85,"volume":6048}
{"time":"2009-05-14 13:41:04","price":11.85,"volume":3952}
{"time":"2009-05-14 13:41:04","price":11.85,"volume":108}
{"time":"2009-05-14 13:41:06","price":11.85,"volume":192}
{"time":"2009-05-14 13:41:20","price":11.85,"volume":1958}
{"time":"2009-05-14 13:41:20","price":11.85,"volume":884}
{"time":"2009-05-14 13:41:20","price":11.85,"volume":2000}
{"time":"2009-05-14 13:41:20","price":11.85,"volume":1816}
{"time":"2009-05-14 13:41:20","price":11.85,"volume":5260}
{"time":"2009-05-14 13:41:20","price":11.85,"volume":6800}
{"time":"2009-05-14 13:41:20","price":11.85,"volume":1958}
{"time":"2009-05-14 13:41:20","price":11.85,"volume":3940}
{"time":"2009-05-14 13:41:20","price":11.85,"volume":5260}
{"time":"2009-05-14 13:41:25","price":11.85,"volume":3328}
{"time":"2009-05-14 13:41:25","price":11.85,"volume":13616}
{"time":"2009-05-14 13:41:25","price":11.85,"volume":2790}
{"time":"2009-05-14 13:41:25","price":11.85,"volume":2804}
{"time":"2009-05-14 13:41:30","price":11.85,"volume":200}
{"time":"2009-05-14 13:41:43","price":11.85,"volume":3000}
{"time":"2009-05-14 13:42:05","price":11.855,"volume":4000}
{"time":"2009-05-14 13:42:05","price":11.855,"volume":2000}
{"time":"2009-05-14 13:43:27","price":11.85,"volume":2140}
{"time":"2009-05-14 13:43:27","price":11.85,"volume":5590}
{"time":"2009-05-14 13:43:50","price":11.845,"volume":32}
{"time":"2009-05-14 13:43:50","price":11.845,"volume":1010}
{"time":"2009-05-14 13:43:50","price":11.845,"volume":1900}
{"time":"2009-05-14 13:43:56","price":11.845,"volume":2910}
{"time":"2009-05-14 13:43:56","price":11.845,"volume":200}
{"time":"2009-05-14 13:44:00","price":11.84,"volume":2000}
{"time":"2009-05-14 13:44:00","price":11.84,"volume":1000}
{"time":"2009-05-14 13:44:00","price":11.84,"volume":4654}
{"time":"2009-05-14 13:44:35","price":11.845,"volume":400}
{"time":"2009-05-14 13:44:55","price":11.85,"volume":5400}
{"time":"2009-05-14 13:46:32","price":11.845,"volume":200}
{"time":"2009-05-14 13:46:34","price":11.845,"volume":50}
{"time":"2009-05-14 13:46:34","price":11.845,"volume":94}
{"time":"2009-05-14 13:46:34","price":11.845,"volume":602}
{"time":"2009-05-14 13:46:34","price":11.845,"volume":44}
{"time":"2009-05-14 13:46:39","price":11.845,"volume":2600}
{"time":"2009-05-14 13:46:54","price":11.85,"volume":4600}
{"time":"2009-05-14 13:46:54","price":11.85,"volume":11400}
{"time":"2009-05-14 13:46:57","price":11.85,"volume":4806}
{"time":"2009-05-14 13:46:57","price":11.85,"volume":2000}
{"time":"2009-05-14 13:46:57","price":11.85,"volume":6800}
{"time":"2009-05-14 13:47:31","price":11.85,"volume":1100}
{"time":"2009-05-14 13:47:31","price":11.85,"volume":606}
{"time":"2009-05-14 13:47:33","price":11.85,"volume":606}
{"time":"2009-05-14 13:49:29","price":11.855,"volume":1428}
{"time":"2009-05-14 13:49:39","price":11.855,"volume":1000}
{"time":"2009-05-14 13:49:39","price":11.855,"volume":2000}
{"time":"2009-05-14 13:49:39","price":11.855,"volume":622}
{"time":"2009-05-14 13:49:40","price":11.855,"volume":2134}
{"time":"2009-05-14 13:49:40","price":11.855,"volume":2400}
{"time":"2009-05-14 13:49:40","price":11.855,"volume":5260}
{"time":"2009-05-14 13:49:50","price":11.855,"volume":136}
{"time":"2009-05-14 13:49:50","price":11.855,"volume":13992}
{"time":"2009-05-14 13:49:50","price":11.855,"volume":336}
{"time":"2009-05-14 13:49:52","price":11.855,"volume":200}
{"time":"2009-05-14 13:49:53","price":11.855,"volume":3006}
{"time":"2009-05-14 13:50:00","price":11.86,"volume":926}
{"time":"2009-05-14 13:50:00","price":11.855,"volume":1000}
{"time":"2009-05-14 13:50:02","price":11.855,"volume":74}
{"time":"2009-05-14 13:50:27","price":11.855,"volume":17560}
{"time":"2009-05-14 13:50:27","price":11.855,"volume":8866}
{"time":"2009-05-14 13:50:27","price":11.855,"volume":910}
{"time":"2009-05-14 13:50:29","price":11.85,"volume":7336}
{"time":"2009-05-14 13:50:29","price":11.85,"volume":6462}
{"time":"2009-05-14 13:50:29","price":11.85,"volume":2000}
{"time":"2009-05-14 13:50:29","price":11.85,"volume":1000}
{"time":"2009-05-14 13:52:43","price":11.845,"volume":2332}
{"time":"2009-05-14 13:52:43","price":11.845,"volume":2000}
{"time":"2009-05-14 13:52:43","price":11.845,"volume":1000}
{"time":"2009-05-14 13:52:43","price":11.845,"volume":4248}
{"time":"2009-05-14 13:52:43","price":11.845,"volume":5000}
{"time":"2009-05-14 13:52:43","price":11.845,"volume":1170}
{"time":"2009-05-14 13:52:43","price":11.845,"volume":240}
{"time":"2009-05-14 13:52:46","price":11.84,"volume":8818}
{"time":"2009-05-14 13:52:53","price":11.845,"volume":856}
{"time":"2009-05-14 13:53:23","price":11.845,"volume":300}
{"time":"2009-05-14 13:53:24","price":11.845,"volume":856}
{"time":"2009-05-14 13:53:47","price":11.845,"volume":600}
{"time":"2009-05-14 13:54:02","price":11.845,"volume":644}
{"time":"2009-05-14 13:54:02","price":11.845,"volume":956}
{"time":"2009-05-14 13:54:07","price":11.845,"volume":4000}
{"time":"2009-05-14 13:54:07","price":11.845,"volume":2748}
{"time":"2009-05-14 13:54:10","price":11.845,"volume":3926}
{"time":"2009-05-14 13:54:10","price":11.845,"volume":8004}
{"time":"2009-05-14 13:54:10","price":11.845,"volume":11366}
{"time":"2009-05-14 13:54:20","price":11.85,"volume":6120}
{"time":"2009-05-14 13:54:34","price":11.845,"volume":208}
{"time":"2009-05-14 13:54:36","price":11.84,"volume":1182}
{"time":"2009-05-14 13:54:36","price":11.84,"volume":2818}
{"time":"2009-05-14 13:54:38","price":11.845,"volume":2800}
{"time":"2009-05-14 13:55:06","price":11.84,"volume":182}
{"time":"2009-05-14 13:55:06","price":11.84,"volume":18}
{"time":"2009-05-14 13:55:06","price":11.845,"volume":200}
{"time":"2009-05-14 13:55:28","price":11.845,"volume":332}
{"time":"2009-05-14 13:55:29","price":11.845,"volume":668}
{"time":"2009-05-14 13:55:33","price":11.845,"volume":1000}
{"time":"2009-05-14 13:55:38","price":11.845,"volume":502}
{"time":"2009-05-14 13:55:38","price":11.845,"volume":216}
{"time":"2009-05-14 13:55:38","price":11.845,"volume":282}
{"time":"2009-05-14 13:55:41","price":11.85,"volume":2412}
{"time":"2009-05-14 13:55:41","price":11.845,"volume":1000}
{"time":"2009-05-14 13:57:20","price":11.845,"volume":12122}
{"time":"2009-05-14 13:57:24","price":11.85,"volume":11468}
{"time":"2009-05-14 13:57:24","price":11.85,"volume":2000}
{"time":"2009-05-14 13:57:24","price":11.85,"volume":1000}
{"time":"2009-05-14 13:57:24","price":11.85,"volume":2842}
{"time":"2009-05-14 13:57:24","price":11.85,"volume":14822}
{"time":"2009-05-14 13:57:24","price":11.85,"volume":15448}
{"time":"2009-05-14 13:57:24","price":11.85,"volume":20}
{"time":"2009-05-14 13:57:24","price":11.85,"volume":5240}
{"time":"2009-05-14 13:57:24","price":11.85,"volume":2740}
{"time":"2009-05-14 13:57:24","price":11.85,"volume":2020}
{"time":"2009-05-14 13:57:41","price":11.85,"volume":1000}
{"time":"2009-05-14 13:57:41","price":11.85,"volume":1000}
{"time":"2009-05-14 13:57:52","price":11.855,"volume":1000}
{"time":"2009-05-14 13:57:53","price":11.85,"volume":300}
{"time":"2009-05-14 13:57:55","price":11.855,"volume":1774}
{"time":"2009-05-14 13:58:45","price":11.855,"volume":2000}
{"time":"2009-05-14 13:58:45","price":11.855,"volume":1000}
{"time":"2009-05-14 13:59:18","price":11.855,"volume":450}
{"time":"2009-05-14 14:00:02","price":11.855,"volume":4366}
{"time":"2009-05-14 14:00:02","price":11.855,"volume":2000}
{"time":"2009-05-14 14:00:02","price":11.855,"volume":3400}
{"time":"2009-05-14 14:00:02","price":11.855,"volume":2000}
{"time":"2009-05-14 14:00:02","price":11.855,"volume":1000}
{"time":"2009-05-14 14:00:02","price":11.855,"volume":4294}
{"time":"2009-05-14 14:00:04","price":11.855,"volume":4294}
{"time":"2009-05-14 14:00:06","price":11.855,"volume":1412}
{"time":"2009-05-14 14:00:06","price":11.855,"volume":2846}
{"time":"2009-05-14 14:00:06","price":11.855,"volume":1742}
{"time":"2009-05-14 14:00:08","price":11.855,"volume":888}
{"time":"2009-05-14 14:00:08","price":11.85,"volume":2000}
{"time":"2009-05-14 14:00:39","price":11.855,"volume":312}
{"time":"2009-05-14 14:00:39","price":11.855,"volume":800}
{"time":"2009-05-14 14:00:39","price":11.855,"volume":188}
{"time":"2009-05-14 14:00:56","price":11.85,"volume":4806}
{"time":"2009-05-14 14:00:56","price":11.85,"volume":150}
{"time":"2009-05-14 14:00:56","price":11.85,"volume":1000}
{"time":"2009-05-14 14:00:56","price":11.85,"volume":2462}
{"time":"2009-05-14 14:00:56","price":11.85,"volume":888}
{"time":"2009-05-14 14:00:56","price":11.85,"volume":26716}
{"time":"2009-05-14 14:00:56","price":11.85,"volume":2840}
{"time":"2009-05-14 14:00:56","price":11.85,"volume":1000}
{"time":"2009-05-14 14:00:57","price":11.845,"volume":200}
{"time":"2009-05-14 14:00:57","price":11.845,"volume":3588}
{"time":"2009-05-14 14:00:57","price":11.845,"volume":102}
{"time":"2009-05-14 14:00:57","price":11.845,"volume":2398}
{"time":"2009-05-14 14:00:57","price":11.845,"volume":2024}
{"time":"2009-05-14 14:01:41","price":11.845,"volume":200}
{"time":"2009-05-14 14:01:41","price":11.845,"volume":58}
{"time":"2009-05-14 14:01:42","price":11.845,"volume":142}
{"time":"2009-05-14 14:01:42","price":11.845,"volume":152}
{"time":"2009-05-14 14:01:44","price":11.845,"volume":802}
{"time":"2009-05-14 14:01:46","price":11.845,"volume":48}
{"time":"2009-05-14 14:01:53","price":11.845,"volume":3800}
{"time":"2009-05-14 14:02:22","price":11.84,"volume":12}
{"time":"2009-05-14 14:02:37","price":11.845,"volume":5094}
{"time":"2009-05-14 14:02:54","price":11.845,"volume":354}
{"time":"2009-05-14 14:02:54","price":11.84,"volume":2192}
{"time":"2009-05-14 14:02:54","price":11.84,"volume":1852}
{"time":"2009-05-14 14:02:54","price":11.84,"volume":3000}
{"time":"2009-05-14 14:02:56","price":11.84,"volume":2000}
{"time":"2009-05-14 14:03:41","price":11.84,"volume":760}
{"time":"2009-05-14 14:06:20","price":11.84,"volume":1906}
{"time":"2009-05-14 14:07:31","price":11.845,"volume":6698}
{"time":"2009-05-14 14:07:32","price":11.845,"volume":6600}
{"time":"2009-05-14 14:07:36","price":11.845,"volume":2690}
{"time":"2009-05-14 14:07:36","price":11.845,"volume":2488}
{"time":"2009-05-14 14:07:36","price":11.845,"volume":3172}
{"time":"2009-05-14 14:07:36","price":11.845,"volume":1722}
{"time":"2009-05-14 14:07:36","price":11.845,"volume":6742}
{"time":"2009-05-14 14:07:36","price":11.845,"volume":1600}
{"time":"2009-05-14 14:07:36","price":11.845,"volume":6082}
{"time":"2009-05-14 14:07:37","price":11.845,"volume":4086}
{"time":"2009-05-14 14:07:37","price":11.845,"volume":2542}
{"time":"2009-05-14 14:07:37","price":11.845,"volume":1474}
{"time":"2009-05-14 14:07:45","price":11.845,"volume":1898}
{"time":"2009-05-14 14:07:45","price":11.845,"volume":2202}
{"time":"2009-05-14 14:07:45","price":11.845,"volume":6000}
{"time":"2009-05-14 14:07:45","price":11.845,"volume":8356}
{"time":"2009-05-14 14:07:45","price":11.845,"volume":7626}
{"time":"2009-05-14 14:07:53","price":11.84,"volume":482}
{"time":"2009-05-14 14:07:53","price":11.84,"volume":1600}
{"time":"2009-05-14 14:07:53","price":11.84,"volume":40}
{"time":"2009-05-14 14:07:53","price":11.84,"volume":6874}
{"time":"2009-05-14 14:07:53","price":11.84,"volume":896}
{"time":"2009-05-14 14:07:53","price":11.84,"volume":3000}
{"time":"2009-05-14 14:07:53","price":11.84,"volume":4646}
{"time":"2009-05-14 14:07:53","price":11.84,"volume":614}
{"time":"2009-05-14 14:07:55","price":11.84,"volume":24346}
{"time":"2009-05-14 14:07:55","price":11.84,"volume":1016}
{"time":"2009-05-14 14:07:55","price":11.84,"volume":2026}
{"time":"2009-05-14 14:08:13","price":11.835,"volume":1616}
{"time":"2009-05-14 14:08:13","price":11.835,"volume":2384}
{"time":"2009-05-14 14:08:32","price":11.84,"volume":400}
{"time":"2009-05-14 14:08:51","price":11.845,"volume":1000}
{"time":"2009-05-14 14:08:53","price":11.84,"volume":332}
{"time":"2009-05-14 14:09:14","price":11.845,"volume":542}
{"time":"2009-05-14 14:09:14","price":11.845,"volume":458}
{"time":"2009-05-14 14:09:15","price":11.845,"volume":242}
{"time":"2009-05-14 14:09:59","price":11.85,"volume":600}
{"time":"2009-05-14 14:10:00","price":11.85,"volume":3000}
{"time":"2009-05-14 14:10:00","price":11.85,"volume":430}
{"time":"2009-05-14 14:10:00","price":11.85,"volume":9400}
{"time":"2009-05-14 14:10:00","price":11.85,"volume":10000}
{"time":"2009-05-14 14:10:00","price":11.85,"volume":10000}
{"time":"2009-05-14 14:10:00","price":11.85,"volume":7600}
{"time":"2009-05-14 14:10:00","price":11.85,"volume":2754}
{"time":"2009-05-14 14:10:10","price":11.845,"volume":216}
{"time":"2009-05-14 14:10:11","price":11.845,"volume":1482}
{"time":"2009-05-14 14:10:13","price":11.845,"volume":12234}
{"time":"2009-05-14 14:10:15","price":11.845,"volume":6368}
{"time":"2009-05-14 14:10:15","price":11.845,"volume":2874}
{"time":"2009-05-14 14:10:16","price":11.845,"volume":9308}
{"time":"2009-05-14 14:10:16","price":11.845,"volume":834}
{"time":"2009-05-14 14:11:08","price":11.84,"volume":3000}
{"time":"2009-05-14 14:11:08","price":11.84,"volume":3000}
{"time":"2009-05-14 14:11:47","price":11.845,"volume":5898}
{"time":"2009-05-14 14:11:47","price":11.845,"volume":2000}
{"time":"2009-05-14 14:11:47","price":11.845,"volume":3302}
{"time":"2009-05-14 14:11:47","price":11.845,"volume":920}
{"time":"2009-05-14 14:11:47","price":11.845,"volume":2158}
{"time":"2009-05-14 14:11:47","price":11.845,"volume":1336}
{"time":"2009-05-14 14:11:47","price":11.845,"volume":646}
{"time":"2009-05-14 14:11:47","price":11.845,"volume":18}
{"time":"2009-05-14 14:11:48","price":11.85,"volume":3000}
{"time":"2009-05-14 14:11:50","price":11.85,"volume":3000}
{"time":"2009-05-14 14:11:51","price":11.85,"volume":1000}
{"time":"2009-05-14 14:11:52","price":11.85,"volume":1000}
{"time":"2009-05-14 14:13:32","price":11.845,"volume":200}
{"time":"2009-05-14 14:13:32","price":11.845,"volume":2000}
{"time":"2009-05-14 14:13:32","price":11.845,"volume":666}
{"time":"2009-05-14 14:13:32","price":11.845,"volume":66}
{"time":"2009-05-14 14:13:32","price":11.845,"volume":868}
{"time":"2009-05-14 14:13:32","price":11.845,"volume":7018}
{"time":"2009-05-14 14:13:57","price":11.845,"volume":140}
{"time":"2009-05-14 14:14:42","price":11.85,"volume":4000}
{"time":"2009-05-14 14:14:42","price":11.85,"volume":4942}
{"time":"2009-05-14 14:14:42","price":11.85,"volume":4458}
{"time":"2009-05-14 14:14:42","price":11.85,"volume":2768}
{"time":"2009-05-14 14:14:42","price":11.85,"volume":600}
{"time":"2009-05-14 14:14:42","price":11.85,"volume":2400}
{"time":"2009-05-14 14:14:42","price":11.85,"volume":1000}
{"time":"2009-05-14 14:14:42","price":11.85,"volume":1000}
{"time":"2009-05-14 14:14:42","price":11.85,"volume":6620}
{"time":"2009-05-14 14:14:42","price":11.85,"volume":674}
{"time":"2009-05-14 14:14:42","price":11.85,"volume":6800}
{"time":"2009-05-14 14:14:43","price":11.855,"volume":16000}
{"time":"2009-05-14 14:14:43","price":11.855,"volume":4000}
{"time":"2009-05-14 14:14:44","price":11.855,"volume":8000}
{"time":"2009-05-14 14:15:12","price":11.855,"volume":6200}
{"time":"2009-05-14 14:16:07","price":11.86,"volume":1074}
{"time":"2009-05-14 14:16:07","price":11.86,"volume":170}
{"time":"2009-05-14 14:16:07","price":11.86,"volume":1000}
{"time":"2009-05-14 14:16:07","price":11.86,"volume":1000}
{"time":"2009-05-14 14:16:07","price":11.86,"volume":3106}
{"time":"2009-05-14 14:16:07","price":11.86,"volume":14894}
{"time":"2009-05-14 14:16:07","price":11.86,"volume":926}
{"time":"2009-05-14 14:16:07","price":11.86,"volume":6298}
{"time":"2009-05-14 14:16:09","price":11.86,"volume":2074}
{"time":"2009-05-14 14:16:09","price":11.86,"volume":926}
{"time":"2009-05-14 14:16:10","price":11.86,"volume":2000}
{"time":"2009-05-14 14:16:11","price":11.86,"volume":2000}
{"time":"2009-05-14 14:16:13","price":11.865,"volume":2562}
{"time":"2009-05-14 14:16:13","price":11.865,"volume":2890}
{"time":"2009-05-14 14:16:13","price":11.865,"volume":924}
{"time":"2009-05-14 14:16:13","price":11.865,"volume":2504}
{"time":"2009-05-14 14:16:13","price":11.865,"volume":1140}
{"time":"2009-05-14 14:16:13","price":11.865,"volume":860}
{"time":"2009-05-14 14:16:13","price":11.865,"volume":3180}
{"time":"2009-05-14 14:16:13","price":11.865,"volume":3180}
{"time":"2009-05-14 14:16:13","price":11.865,"volume":860}
{"time":"2009-05-14 14:16:13","price":11.865,"volume":3180}
{"time":"2009-05-14 14:16:13","price":11.865,"volume":860}
{"time":"2009-05-14 14:16:13","price":11.865,"volume":1334}
{"time":"2009-05-14 14:16:13","price":11.865,"volume":3536}
{"time":"2009-05-14 14:16:16","price":11.87,"volume":3006}
{"time":"2009-05-14 14:16:16","price":11.87,"volume":3006}
{"time":"2009-05-14 14:16:16","price":11.87,"volume":1940}
{"time":"2009-05-14 14:16:16","price":11.87,"volume":3006}
{"time":"2009-05-14 14:16:27","price":11.87,"volume":96}
{"time":"2009-05-14 14:16:27","price":11.87,"volume":98}
{"time":"2009-05-14 14:16:28","price":11.87,"volume":3000}
{"time":"2009-05-14 14:16:46","price":11.865,"volume":2600}
{"time":"2009-05-14 14:16:46","price":11.865,"volume":8020}
{"time":"2009-05-14 14:16:46","price":11.865,"volume":1980}
{"time":"2009-05-14 14:16:46","price":11.865,"volume":15412}
{"time":"2009-05-14 14:16:46","price":11.865,"volume":1200}
{"time":"2009-05-14 14:16:54","price":11.865,"volume":2734}
{"time":"2009-05-14 14:17:01","price":11.865,"volume":3000}
{"time":"2009-05-14 14:17:01","price":11.865,"volume":3000}
{"time":"2009-05-14 14:17:01","price":11.865,"volume":2838}
{"time":"2009-05-14 14:17:01","price":11.87,"volume":2162}
{"time":"2009-05-14 14:17:01","price":11.87,"volume":2352}
{"time":"2009-05-14 14:17:01","price":11.87,"volume":6000}
{"time":"2009-05-14 14:17:01","price":11.87,"volume":1000}
{"time":"2009-05-14 14:17:01","price":11.87,"volume":164}
{"time":"2009-05-14 14:17:01","price":11.87,"volume":1500}
{"time":"2009-05-14 14:17:01","price":11.87,"volume":600}
{"time":"2009-05-14 14:17:01","price":11.87,"volume":11110}
{"time":"2009-05-14 14:17:01","price":11.87,"volume":1000}
{"time":"2009-05-14 14:17:01","price":11.87,"volume":2000}
{"time":"2009-05-14 14:17:01","price":11.875,"volume":1314}
{"time":"2009-05-14 14:17:37","price":11.865,"volume":3000}
{"time":"2009-05-14 14:17:37","price":11.865,"volume":1600}
{"time":"2009-05-14 14:17:41","price":11.86,"volume":600}
{"time":"2009-05-14 14:17:41","price":11.86,"volume":2400}
{"time":"2009-05-14 14:17:41","price":11.86,"volume":1992}
{"time":"2009-05-14 14:17:41","price":11.86,"volume":4196}
{"time":"2009-05-14 14:17:41","price":11.86,"volume":1740}
{"time":"2009-05-14 14:17:43","price":11.855,"volume":2000}
{"time":"2009-05-14 14:17:43","price":11.855,"volume":908}
{"time":"2009-05-14 14:17:43","price":11.855,"volume":1000}
{"time":"2009-05-14 14:17:43","price":11.855,"volume":200}
{"time":"2009-05-14 14:17:43","price":11.855,"volume":4000}
{"time":"2009-05-14 14:17:44","price":11.855,"volume":3000}
{"time":"2009-05-14 14:17:47","price":11.85,"volume":3000}
{"time":"2009-05-14 14:17:47","price":11.85,"volume":4000}
{"time":"2009-05-14 14:17:50","price":11.855,"volume":2600}
{"time":"2009-05-14 14:17:50","price":11.86,"volume":15108}
{"time":"2009-05-14 14:17:50","price":11.86,"volume":2000}
{"time":"2009-05-14 14:17:50","price":11.86,"volume":1000}
{"time":"2009-05-14 14:17:50","price":11.86,"volume":4000}
{"time":"2009-05-14 14:17:50","price":11.86,"volume":7000}
{"time":"2009-05-14 14:17:56","price":11.865,"volume":200}
{"time":"2009-05-14 14:18:17","price":11.865,"volume":2000}
{"time":"2009-05-14 14:18:30","price":11.865,"volume":10000}
{"time":"2009-05-14 14:18:31","price":11.865,"volume":412}
{"time":"2009-05-14 14:18:33","price":11.865,"volume":5700}
{"time":"2009-05-14 14:18:35","price":11.865,"volume":300}
{"time":"2009-05-14 14:18:47","price":11.86,"volume":20184}
{"time":"2009-05-14 14:18:47","price":11.86,"volume":12208}
{"time":"2009-05-14 14:18:47","price":11.86,"volume":18604}
{"time":"2009-05-14 14:18:47","price":11.86,"volume":3800}
{"time":"2009-05-14 14:18:47","price":11.86,"volume":4980}
{"time":"2009-05-14 14:18:47","price":11.86,"volume":3950}
{"time":"2009-05-14 14:18:48","price":11.86,"volume":1474}
{"time":"2009-05-14 14:18:48","price":11.86,"volume":2002}
{"time":"2009-05-14 14:19:28","price":11.86,"volume":11408}
{"time":"2009-05-14 14:19:36","price":11.86,"volume":2812}
{"time":"2009-05-14 14:20:17","price":11.86,"volume":2000}
{"time":"2009-05-14 14:20:17","price":11.86,"volume":400}
{"time":"2009-05-14 14:20:42","price":11.86,"volume":400}
{"time":"2009-05-14 14:20:42","price":11.86,"volume":1600}
{"time":"2009-05-14 14:20:42","price":11.86,"volume":400}
{"time":"2009-05-14 14:20:44","price":11.86,"volume":312}
{"time":"2009-05-14 14:20:44","price":11.86,"volume":1088}
{"time":"2009-05-14 14:21:11","price":11.86,"volume":2210}
{"time":"2009-05-14 14:21:11","price":11.86,"volume":3790}
{"time":"2009-05-14 14:21:11","price":11.86,"volume":578}
{"time":"2009-05-14 14:21:12","price":11.86,"volume":3600}
{"time":"2009-05-14 14:22:52","price":11.86,"volume":2000}
{"time":"2009-05-14 14:23:33","price":11.865,"volume":600}
{"time":"2009-05-14 14:23:37","price":11.865,"volume":2282}
{"time":"2009-05-14 14:25:04","price":11.865,"volume":1034}
{"time":"2009-05-14 14:25:08","price":11.865,"volume":354}
{"time":"2009-05-14 14:25:11","price":11.87,"volume":864}
{"time":"2009-05-14 14:25:17","price":11.865,"volume":7458}
{"time":"2009-05-14 14:25:17","price":11.865,"volume":3466}
{"time":"2009-05-14 14:25:17","price":11.865,"volume":3864}
{"time":"2009-05-14 14:25:21","price":11.865,"volume":800}
{"time":"2009-05-14 14:25:26","price":11.86,"volume":2166}
{"time":"2009-05-14 14:25:26","price":11.86,"volume":56}
{"time":"2009-05-14 14:25:26","price":11.86,"volume":1944}
{"time":"2009-05-14 14:25:26","price":11.86,"volume":1000}
{"time":"2009-05-14 14:25:26","price":11.86,"volume":18904}
{"time":"2009-05-14 14:25:26","price":11.86,"volume":1096}
{"time":"2009-05-14 14:25:26","price":11.86,"volume":1200}
{"time":"2009-05-14 14:25:26","price":11.86,"volume":854}
{"time":"2009-05-14 14:25:26","price":11.86,"volume":6184}
{"time":"2009-05-14 14:25:32","price":11.86,"volume":234}
{"time":"2009-05-14 14:25:32","price":11.86,"volume":1366}
{"time":"2009-05-14 14:26:04","price":11.86,"volume":2222}
{"time":"2009-05-14 14:26:04","price":11.86,"volume":3506}
{"time":"2009-05-14 14:27:08","price":11.865,"volume":4934}
{"time":"2009-05-14 14:27:08","price":11.865,"volume":11140}
{"time":"2009-05-14 14:27:09","price":11.865,"volume":9500}
{"time":"2009-05-14 14:27:09","price":11.865,"volume":500}
{"time":"2009-05-14 14:27:12","price":11.865,"volume":500}
{"time":"2009-05-14 14:27:12","price":11.865,"volume":2790}
{"time":"2009-05-14 14:27:12","price":11.865,"volume":2668}
{"time":"2009-05-14 14:27:13","price":11.865,"volume":1318}
{"time":"2009-05-14 14:27:19","price":11.865,"volume":1400}
{"time":"2009-05-14 14:27:19","price":11.865,"volume":822}
{"time":"2009-05-14 14:27:23","price":11.87,"volume":540}
{"time":"2009-05-14 14:28:02","price":11.87,"volume":9460}
{"time":"2009-05-14 14:28:02","price":11.87,"volume":28950}
{"time":"2009-05-14 14:28:02","price":11.87,"volume":2450}
{"time":"2009-05-14 14:28:02","price":11.87,"volume":952}
{"time":"2009-05-14 14:28:02","price":11.87,"volume":650}
{"time":"2009-05-14 14:28:02","price":11.87,"volume":2780}
{"time":"2009-05-14 14:28:02","price":11.87,"volume":4000}
{"time":"2009-05-14 14:28:02","price":11.87,"volume":6732}
{"time":"2009-05-14 14:28:02","price":11.87,"volume":68}
{"time":"2009-05-14 14:28:02","price":11.87,"volume":1410}
{"time":"2009-05-14 14:28:02","price":11.87,"volume":1190}
{"time":"2009-05-14 14:28:02","price":11.87,"volume":300}
{"time":"2009-05-14 14:28:02","price":11.87,"volume":474}
{"time":"2009-05-14 14:28:02","price":11.87,"volume":5334}
{"time":"2009-05-14 14:28:02","price":11.87,"volume":2836}
{"time":"2009-05-14 14:28:02","price":11.87,"volume":5260}
{"time":"2009-05-14 14:28:02","price":11.87,"volume":2000}
{"time":"2009-05-14 14:28:02","price":11.87,"volume":1556}
{"time":"2009-05-14 14:28:03","price":11.87,"volume":200}
{"time":"2009-05-14 14:28:04","price":11.875,"volume":1686}
{"time":"2009-05-14 14:28:04","price":11.875,"volume":2000}
{"time":"2009-05-14 14:28:04","price":11.875,"volume":314}
{"time":"2009-05-14 14:28:04","price":11.875,"volume":1000}
{"time":"2009-05-14 14:28:04","price":11.875,"volume":7118}
{"time":"2009-05-14 14:28:04","price":11.875,"volume":368}
{"time":"2009-05-14 14:28:04","price":11.875,"volume":798}
{"time":"2009-05-14 14:28:07","price":11.88,"volume":2000}
{"time":"2009-05-14 14:28:07","price":11.88,"volume":900}
{"time":"2009-05-14 14:28:07","price":11.88,"volume":182}
{"time":"2009-05-14 14:28:07","price":11.88,"volume":812}
{"time":"2009-05-14 14:28:07","price":11.88,"volume":11202}
{"time":"2009-05-14 14:28:20","price":11.88,"volume":2222}
{"time":"2009-05-14 14:28:36","price":11.88,"volume":1842}
{"time":"2009-05-14 14:28:40","price":11.88,"volume":4048}
{"time":"2009-05-14 14:28:59","price":11.88,"volume":496}
{"time":"2009-05-14 14:29:01","price":11.88,"volume":1766}
{"time":"2009-05-14 14:29:01","price":11.88,"volume":456}
{"time":"2009-05-14 14:29:05","price":11.88,"volume":258}
{"time":"2009-05-14 14:29:05","price":11.88,"volume":544}
{"time":"2009-05-14 14:29:05","price":11.88,"volume":84}
{"time":"2009-05-14 14:29:05","price":11.88,"volume":2000}
{"time":"2009-05-14 14:29:05","price":11.88,"volume":1000}
{"time":"2009-05-14 14:29:05","price":11.88,"volume":10000}
{"time":"2009-05-14 14:29:05","price":11.88,"volume":2000}
{"time":"2009-05-14 14:29:05","price":11.88,"volume":1000}
{"time":"2009-05-14 14:29:05","price":11.88,"volume":10000}
{"time":"2009-05-14 14:29:05","price":11.88,"volume":1400}
{"time":"2009-05-14 14:29:06","price":11.885,"volume":1000}
{"time":"2009-05-14 14:29:06","price":11.885,"volume":4742}
{"time":"2009-05-14 14:29:06","price":11.885,"volume":258}
{"time":"2009-05-14 14:29:11","price":11.885,"volume":2222}
{"time":"2009-05-14 14:29:16","price":11.88,"volume":4000}
{"time":"2009-05-14 14:29:29","price":11.885,"volume":10000}
{"time":"2009-05-14 14:29:30","price":11.88,"volume":6832}
{"time":"2009-05-14 14:29:30","price":11.88,"volume":2000}
{"time":"2009-05-14 14:29:35","price":11.88,"volume":10000}
{"time":"2009-05-14 14:29:38","price":11.88,"volume":5260}
{"time":"2009-05-14 14:29:38","price":11.88,"volume":2740}
{"time":"2009-05-14 14:29:38","price":11.88,"volume":1168}
{"time":"2009-05-14 14:29:38","price":11.88,"volume":67878}
{"time":"2009-05-14 14:29:38","price":11.88,"volume":2424}
{"time":"2009-05-14 14:29:58","price":11.88,"volume":5400}
{"time":"2009-05-14 14:30:10","price":11.875,"volume":2200}
{"time":"2009-05-14 14:30:18","price":11.88,"volume":11248}
{"time":"2009-05-14 14:31:52","price":11.88,"volume":3352}
{"time":"2009-05-14 14:31:52","price":11.88,"volume":27698}
{"time":"2009-05-14 14:31:52","price":11.88,"volume":4000}
{"time":"2009-05-14 14:31:52","price":11.88,"volume":3068}
{"time":"2009-05-14 14:31:52","price":11.88,"volume":1882}
{"time":"2009-05-14 14:31:52","price":11.88,"volume":1694}
{"time":"2009-05-14 14:32:02","price":11.875,"volume":8332}
{"time":"2009-05-14 14:32:02","price":11.875,"volume":2074}
{"time":"2009-05-14 14:32:02","price":11.875,"volume":7102}
{"time":"2009-05-14 14:32:02","price":11.875,"volume":1934}
{"time":"2009-05-14 14:32:02","price":11.875,"volume":874}
{"time":"2009-05-14 14:32:02","price":11.875,"volume":1000}
{"time":"2009-05-14 14:32:02","price":11.875,"volume":3000}
{"time":"2009-05-14 14:32:03","price":11.87,"volume":1600}
{"time":"2009-05-14 14:32:03","price":11.87,"volume":400}
{"time":"2009-05-14 14:32:03","price":11.87,"volume":1000}
{"time":"2009-05-14 14:32:03","price":11.87,"volume":2872}
{"time":"2009-05-14 14:32:03","price":11.87,"volume":900}
{"time":"2009-05-14 14:32:03","price":11.87,"volume":1600}
{"time":"2009-05-14 14:32:05","price":11.87,"volume":4000}
{"time":"2009-05-14 14:32:08","price":11.875,"volume":2836}
{"time":"2009-05-14 14:32:08","price":11.875,"volume":2000}
{"time":"2009-05-14 14:32:08","price":11.875,"volume":1000}
{"time":"2009-05-14 14:32:08","price":11.875,"volume":1964}
{"time":"2009-05-14 14:32:14","price":11.875,"volume":3000}
{"time":"2009-05-14 14:32:14","price":11.875,"volume":12034}
{"time":"2009-05-14 14:32:14","price":11.875,"volume":3000}
{"time":"2009-05-14 14:32:38","price":11.875,"volume":2000}
{"time":"2009-05-14 14:32:48","price":11.88,"volume":512}
{"time":"2009-05-14 14:32:48","price":11.88,"volume":1684}
{"time":"2009-05-14 14:32:48","price":11.88,"volume":17804}
{"time":"2009-05-14 14:33:04","price":11.88,"volume":2196}
{"time":"2009-05-14 14:33:04","price":11.88,"volume":2000}
{"time":"2009-05-14 14:33:04","price":11.88,"volume":10000}
{"time":"2009-05-14 14:33:04","price":11.88,"volume":2706}
{"time":"2009-05-14 14:33:04","price":11.88,"volume":2800}
{"time":"2009-05-14 14:33:04","price":11.88,"volume":298}
{"time":"2009-05-14 14:33:04","price":11.88,"volume":2492}
{"time":"2009-05-14 14:33:04","price":11.88,"volume":5804}
{"time":"2009-05-14 14:33:11","price":11.88,"volume":20000}
{"time":"2009-05-14 14:33:24","price":11.88,"volume":3426}
{"time":"2009-05-14 14:33:38","price":11.88,"volume":10770}
{"time":"2009-05-14 14:33:38","price":11.88,"volume":2000}
{"time":"2009-05-14 14:33:38","price":11.88,"volume":1230}
{"time":"2009-05-14 14:35:31","price":11.88,"volume":800}
{"time":"2009-05-14 14:35:41","price":11.885,"volume":4000}
{"time":"2009-05-14 14:35:43","price":11.885,"volume":3400}
{"time":"2009-05-14 14:35:54","price":11.885,"volume":200}
{"time":"2009-05-14 14:35:54","price":11.885,"volume":248}
{"time":"2009-05-14 14:36:01","price":11.885,"volume":3200}
{"time":"2009-05-14 14:37:13","price":11.89,"volume":70}
{"time":"2009-05-14 14:38:05","price":11.885,"volume":3060}
{"time":"2009-05-14 14:38:05","price":11.885,"volume":32066}
{"time":"2009-05-14 14:38:05","price":11.885,"volume":13912}
{"time":"2009-05-14 14:38:05","price":11.885,"volume":1600}
{"time":"2009-05-14 14:38:05","price":11.885,"volume":5060}
{"time":"2009-05-14 14:38:05","price":11.885,"volume":1600}
{"time":"2009-05-14 14:38:15","price":11.88,"volume":3778}
{"time":"2009-05-14 14:39:01","price":11.88,"volume":2000}
{"time":"2009-05-14 14:39:10","price":11.88,"volume":3600}
{"time":"2009-05-14 14:40:06","price":11.88,"volume":522}
{"time":"2009-05-14 14:40:53","price":11.885,"volume":858}
{"time":"2009-05-14 14:41:00","price":11.885,"volume":1142}
{"time":"2009-05-14 14:41:00","price":11.885,"volume":4642}
{"time":"2009-05-14 14:41:00","price":11.885,"volume":428}
{"time":"2009-05-14 14:42:47","price":11.88,"volume":520}
{"time":"2009-05-14 14:42:49","price":11.88,"volume":4332}
{"time":"2009-05-14 14:42:49","price":11.88,"volume":2934}
{"time":"2009-05-14 14:42:49","price":11.88,"volume":1392}
{"time":"2009-05-14 14:42:49","price":11.88,"volume":7974}
{"time":"2009-05-14 14:42:50","price":11.88,"volume":1408}
{"time":"2009-05-14 14:42:50","price":11.88,"volume":3054}
{"time":"2009-05-14 14:42:51","price":11.88,"volume":12026}
{"time":"2009-05-14 14:42:51","price":11.88,"volume":11428}
{"time":"2009-05-14 14:42:51","price":11.88,"volume":1000}
{"time":"2009-05-14 14:42:51","price":11.88,"volume":11962}
{"time":"2009-05-14 14:42:51","price":11.88,"volume":4480}
{"time":"2009-05-14 14:42:51","price":11.88,"volume":4048}
{"time":"2009-05-14 14:42:51","price":11.88,"volume":3558}
{"time":"2009-05-14 14:42:51","price":11.88,"volume":1322}
{"time":"2009-05-14 14:42:51","price":11.88,"volume":866}
{"time":"2009-05-14 14:42:51","price":11.88,"volume":6232}
{"time":"2009-05-14 14:42:51","price":11.88,"volume":4816}
{"time":"2009-05-14 14:42:51","price":11.88,"volume":1200}
{"time":"2009-05-14 14:42:51","price":11.88,"volume":1104}
{"time":"2009-05-14 14:42:51","price":11.88,"volume":1422}
{"time":"2009-05-14 14:42:53","price":11.88,"volume":17474}
{"time":"2009-05-14 14:42:53","price":11.88,"volume":32526}
{"time":"2009-05-14 14:42:57","price":11.88,"volume":20000}
{"time":"2009-05-14 14:42:57","price":11.88,"volume":20000}
{"time":"2009-05-14 14:42:57","price":11.88,"volume":5474}
{"time":"2009-05-14 14:43:40","price":11.88,"volume":4000}
{"time":"2009-05-14 14:43:40","price":11.88,"volume":6408}
{"time":"2009-05-14 14:43:40","price":11.88,"volume":2800}
{"time":"2009-05-14 14:43:40","price":11.88,"volume":46792}
{"time":"2009-05-14 14:44:01","price":11.88,"volume":7734}
{"time":"2009-05-14 14:44:01","price":11.88,"volume":3000}
{"time":"2009-05-14 14:44:01","price":11.88,"volume":1090}
{"time":"2009-05-14 14:44:01","price":11.88,"volume":2654}
{"time":"2009-05-14 14:44:01","price":11.88,"volume":3000}
{"time":"2009-05-14 14:44:01","price":11.88,"volume":5260}
{"time":"2009-05-14 14:44:01","price":11.88,"volume":3262}
{"time":"2009-05-14 14:44:03","price":11.88,"volume":800}
{"time":"2009-05-14 14:44:03","price":11.88,"volume":106}
{"time":"2009-05-14 14:44:03","price":11.88,"volume":2400}
{"time":"2009-05-14 14:44:03","price":11.88,"volume":2000}
{"time":"2009-05-14 14:44:03","price":11.88,"volume":17084}
{"time":"2009-05-14 14:44:03","price":11.88,"volume":2538}
{"time":"2009-05-14 14:44:03","price":11.88,"volume":1000}
{"time":"2009-05-14 14:44:04","price":11.88,"volume":8000}
{"time":"2009-05-14 14:44:04","price":11.88,"volume":2000}
{"time":"2009-05-14 14:44:05","price":11.88,"volume":10000}
{"time":"2009-05-14 14:44:18","price":11.875,"volume":5666}
{"time":"2009-05-14 14:44:18","price":11.875,"volume":15232}
{"time":"2009-05-14 14:44:18","price":11.875,"volume":10000}
{"time":"2009-05-14 14:44:18","price":11.875,"volume":5128}
{"time":"2009-05-14 14:44:18","price":11.875,"volume":10818}
{"time":"2009-05-14 14:44:18","price":11.875,"volume":15236}
{"time":"2009-05-14 14:44:18","price":11.875,"volume":12134}
{"time":"2009-05-14 14:44:18","price":11.875,"volume":3006}
{"time":"2009-05-14 14:44:21","price":11.875,"volume":4804}
{"time":"2009-05-14 14:44:21","price":11.875,"volume":4000}
{"time":"2009-05-14 14:44:21","price":11.875,"volume":9058}
{"time":"2009-05-14 14:44:21","price":11.875,"volume":942}
{"time":"2009-05-14 14:44:21","price":11.875,"volume":3108}
{"time":"2009-05-14 14:44:21","price":11.875,"volume":942}
{"time":"2009-05-14 14:44:21","price":11.875,"volume":5000}
{"time":"2009-05-14 14:44:21","price":11.875,"volume":3308}
{"time":"2009-05-14 14:44:21","price":11.875,"volume":750}
{"time":"2009-05-14 14:44:21","price":11.875,"volume":3582}
{"time":"2009-05-14 14:44:21","price":11.875,"volume":5058}
{"time":"2009-05-14 14:44:21","price":11.875,"volume":2868}
{"time":"2009-05-14 14:44:22","price":11.875,"volume":2074}
{"time":"2009-05-14 14:44:22","price":11.875,"volume":17926}
{"time":"2009-05-14 14:44:28","price":11.875,"volume":10000}
{"time":"2009-05-14 14:44:35","price":11.88,"volume":5260}
{"time":"2009-05-14 14:44:35","price":11.88,"volume":2740}
{"time":"2009-05-14 14:44:43","price":11.88,"volume":8870}
{"time":"2009-05-14 14:44:43","price":11.88,"volume":11130}
{"time":"2009-05-14 14:44:43","price":11.88,"volume":5384}
{"time":"2009-05-14 14:44:44","price":11.875,"volume":45904}
{"time":"2009-05-14 14:44:44","price":11.875,"volume":6216}
{"time":"2009-05-14 14:44:44","price":11.875,"volume":2730}
{"time":"2009-05-14 14:44:44","price":11.875,"volume":1130}
{"time":"2009-05-14 14:44:44","price":11.875,"volume":1870}
{"time":"2009-05-14 14:44:44","price":11.875,"volume":2834}
{"time":"2009-05-14 14:44:44","price":11.87,"volume":2000}
{"time":"2009-05-14 14:44:44","price":11.87,"volume":1000}
{"time":"2009-05-14 14:44:44","price":11.87,"volume":2000}
{"time":"2009-05-14 14:44:44","price":11.87,"volume":3000}
{"time":"2009-05-14 14:44:44","price":11.87,"volume":4000}
{"time":"2009-05-14 14:44:44","price":11.87,"volume":2834}
{"time":"2009-05-14 14:44:44","price":11.87,"volume":1400}
{"time":"2009-05-14 14:44:44","price":11.87,"volume":1600}
{"time":"2009-05-14 14:44:44","price":11.87,"volume":1400}
{"time":"2009-05-14 14:44:44","price":11.87,"volume":1400}
{"time":"2009-05-14 14:44:44","price":11.87,"volume":1600}
{"time":"2009-05-14 14:44:44","price":11.87,"volume":1400}
{"time":"2009-05-14 14:44:44","price":11.87,"volume":1600}
{"time":"2009-05-14 14:44:44","price":11.87,"volume":1000}
{"time":"2009-05-14 14:44:50","price":11.87,"volume":400}
{"time":"2009-05-14 14:45:00","price":11.87,"volume":114}
{"time":"2009-05-14 14:45:02","price":11.87,"volume":1286}
{"time":"2009-05-14 14:45:02","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:02","price":11.87,"volume":1490}
{"time":"2009-05-14 14:45:04","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:05","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:07","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:13","price":11.87,"volume":180}
{"time":"2009-05-14 14:45:13","price":11.87,"volume":1220}
{"time":"2009-05-14 14:45:13","price":11.87,"volume":7080}
{"time":"2009-05-14 14:45:13","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:13","price":11.87,"volume":1600}
{"time":"2009-05-14 14:45:13","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:13","price":11.87,"volume":1600}
{"time":"2009-05-14 14:45:13","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:13","price":11.87,"volume":1520}
{"time":"2009-05-14 14:45:13","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:13","price":11.87,"volume":1600}
{"time":"2009-05-14 14:45:13","price":11.87,"volume":1000}
{"time":"2009-05-14 14:45:15","price":11.87,"volume":400}
{"time":"2009-05-14 14:45:17","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:18","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:20","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:21","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:23","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:24","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:26","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:27","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:28","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:28","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:28","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:28","price":11.87,"volume":200}
{"time":"2009-05-14 14:45:29","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:31","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:31","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:32","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:34","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:36","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:37","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:39","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:41","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:42","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:44","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:45","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:47","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:48","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:50","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:51","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:53","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:54","price":11.87,"volume":1400}
{"time":"2009-05-14 14:45:55","price":11.87,"volume":72}
{"time":"2009-05-14 14:45:57","price":11.875,"volume":2000}
{"time":"2009-05-14 14:45:59","price":11.875,"volume":10000}
{"time":"2009-05-14 14:46:04","price":11.875,"volume":1000}
{"time":"2009-05-14 14:46:04","price":11.875,"volume":30896}
{"time":"2009-05-14 14:46:04","price":11.875,"volume":1000}
{"time":"2009-05-14 14:46:04","price":11.875,"volume":2000}
{"time":"2009-05-14 14:46:07","price":11.875,"volume":1000}
{"time":"2009-05-14 14:46:07","price":11.875,"volume":2000}
{"time":"2009-05-14 14:46:07","price":11.875,"volume":7200}
{"time":"2009-05-14 14:46:09","price":11.875,"volume":614}
{"time":"2009-05-14 14:46:14","price":11.875,"volume":1386}
{"time":"2009-05-14 14:46:14","price":11.875,"volume":614}
{"time":"2009-05-14 14:46:14","price":11.875,"volume":5260}
{"time":"2009-05-14 14:46:22","price":11.87,"volume":1328}
{"time":"2009-05-14 14:46:22","price":11.87,"volume":10000}
{"time":"2009-05-14 14:46:22","price":11.87,"volume":2400}
{"time":"2009-05-14 14:46:22","price":11.87,"volume":3000}
{"time":"2009-05-14 14:46:22","price":11.87,"volume":874}
{"time":"2009-05-14 14:46:22","price":11.87,"volume":6464}
{"time":"2009-05-14 14:46:23","price":11.87,"volume":2000}
{"time":"2009-05-14 14:46:23","price":11.87,"volume":2782}
{"time":"2009-05-14 14:46:23","price":11.875,"volume":1574}
{"time":"2009-05-14 14:46:23","price":11.875,"volume":2000}
{"time":"2009-05-14 14:46:23","price":11.875,"volume":1000}
{"time":"2009-05-14 14:46:23","price":11.875,"volume":5220}
{"time":"2009-05-14 14:46:29","price":11.875,"volume":5260}
{"time":"2009-05-14 14:46:29","price":11.875,"volume":3000}
{"time":"2009-05-14 14:46:29","price":11.875,"volume":7200}
{"time":"2009-05-14 14:46:29","price":11.875,"volume":20000}
{"time":"2009-05-14 14:46:33","price":11.875,"volume":970}
{"time":"2009-05-14 14:46:33","price":11.875,"volume":2000}
{"time":"2009-05-14 14:46:33","price":11.875,"volume":2250}
{"time":"2009-05-14 14:46:35","price":11.875,"volume":3000}
{"time":"2009-05-14 14:46:35","price":11.875,"volume":5260}
{"time":"2009-05-14 14:46:42","price":11.875,"volume":5260}
{"time":"2009-05-14 14:46:42","price":11.875,"volume":2000}
{"time":"2009-05-14 14:46:42","price":11.875,"volume":338}
{"time":"2009-05-14 14:46:42","price":11.875,"volume":3666}
{"time":"2009-05-14 14:46:42","price":11.875,"volume":7536}
{"time":"2009-05-14 14:46:48","price":11.875,"volume":148}
{"time":"2009-05-14 14:46:54","price":11.87,"volume":5352}
{"time":"2009-05-14 14:47:47","price":11.875,"volume":452}
{"time":"2009-05-14 14:47:47","price":11.875,"volume":148}
{"time":"2009-05-14 14:49:21","price":11.87,"volume":200}
{"time":"2009-05-14 14:50:48","price":11.87,"volume":320}
{"time":"2009-05-14 14:51:06","price":11.87,"volume":40}
{"time":"2009-05-14 14:51:28","price":11.875,"volume":5112}
{"time":"2009-05-14 14:51:28","price":11.875,"volume":2000}
{"time":"2009-05-14 14:51:28","price":11.875,"volume":7000}
{"time":"2009-05-14 14:51:28","price":11.875,"volume":1000}
{"time":"2009-05-14 14:51:28","price":11.875,"volume":4288}
{"time":"2009-05-14 14:51:32","price":11.875,"volume":972}
{"time":"2009-05-14 14:51:32","price":11.875,"volume":3078}
{"time":"2009-05-14 14:51:45","price":11.87,"volume":940}
{"time":"2009-05-14 14:51:45","price":11.87,"volume":3296}
{"time":"2009-05-14 14:51:45","price":11.87,"volume":10000}
{"time":"2009-05-14 14:51:45","price":11.87,"volume":2000}
{"time":"2009-05-14 14:51:45","price":11.87,"volume":2836}
{"time":"2009-05-14 14:51:45","price":11.87,"volume":928}
{"time":"2009-05-14 14:51:45","price":11.87,"volume":378}
{"time":"2009-05-14 14:51:45","price":11.87,"volume":2818}
{"time":"2009-05-14 14:51:45","price":11.87,"volume":2142}
{"time":"2009-05-14 14:51:45","price":11.87,"volume":1054}
{"time":"2009-05-14 14:51:45","price":11.87,"volume":930}
{"time":"2009-05-14 14:51:45","price":11.87,"volume":674}
{"time":"2009-05-14 14:51:45","price":11.87,"volume":3326}
{"time":"2009-05-14 14:52:26","price":11.865,"volume":1000}
{"time":"2009-05-14 14:52:26","price":11.865,"volume":1000}
{"time":"2009-05-14 14:52:26","price":11.865,"volume":1000}
{"time":"2009-05-14 14:52:26","price":11.865,"volume":600}
{"time":"2009-05-14 14:52:26","price":11.865,"volume":4000}
{"time":"2009-05-14 14:52:26","price":11.865,"volume":18956}
{"time":"2009-05-14 14:52:26","price":11.865,"volume":4000}
{"time":"2009-05-14 14:52:26","price":11.865,"volume":2884}
{"time":"2009-05-14 14:52:29","price":11.865,"volume":2362}
{"time":"2009-05-14 14:52:35","price":11.865,"volume":600}
{"time":"2009-05-14 14:52:35","price":11.87,"volume":600}
{"time":"2009-05-14 14:52:45","price":11.865,"volume":200}
{"time":"2009-05-14 14:52:54","price":11.87,"volume":400}
{"time":"2009-05-14 14:53:08","price":11.865,"volume":1200}
{"time":"2009-05-14 14:53:08","price":11.865,"volume":3900}
{"time":"2009-05-14 14:53:08","price":11.865,"volume":3600}
{"time":"2009-05-14 14:53:08","price":11.865,"volume":334}
{"time":"2009-05-14 14:53:08","price":11.865,"volume":4000}
{"time":"2009-05-14 14:53:08","price":11.865,"volume":1468}
{"time":"2009-05-14 14:53:20","price":11.87,"volume":1400}
{"time":"2009-05-14 14:54:03","price":11.87,"volume":500}
{"time":"2009-05-14 14:54:14","price":11.865,"volume":2000}
{"time":"2009-05-14 14:54:14","price":11.865,"volume":1000}
{"time":"2009-05-14 14:54:14","price":11.865,"volume":1000}
{"time":"2009-05-14 14:54:23","price":11.865,"volume":1000}
{"time":"2009-05-14 14:54:23","price":11.865,"volume":594}
{"time":"2009-05-14 14:54:25","price":11.865,"volume":594}
{"time":"2009-05-14 14:54:36","price":11.86,"volume":2000}
{"time":"2009-05-14 14:54:36","price":11.86,"volume":100}
{"time":"2009-05-14 14:55:06","price":11.865,"volume":324}
{"time":"2009-05-14 14:55:47","price":11.865,"volume":5614}
{"time":"2009-05-14 14:55:47","price":11.865,"volume":2922}
{"time":"2009-05-14 14:55:47","price":11.865,"volume":2000}
{"time":"2009-05-14 14:55:47","price":11.865,"volume":1000}
{"time":"2009-05-14 14:55:47","price":11.865,"volume":876}
{"time":"2009-05-14 14:55:59","price":11.87,"volume":136}
{"time":"2009-05-14 14:56:02","price":11.87,"volume":1400}
{"time":"2009-05-14 14:56:11","price":11.87,"volume":5564}
{"time":"2009-05-14 14:56:11","price":11.87,"volume":16300}
{"time":"2009-05-14 14:56:11","price":11.87,"volume":2836}
{"time":"2009-05-14 14:56:11","price":11.87,"volume":4000}
{"time":"2009-05-14 14:56:11","price":11.87,"volume":1600}
{"time":"2009-05-14 14:56:11","price":11.87,"volume":3600}
{"time":"2009-05-14 14:56:11","price":11.87,"volume":4164}
{"time":"2009-05-14 14:56:11","price":11.87,"volume":2778}
{"time":"2009-05-14 14:56:11","price":11.87,"volume":622}
{"time":"2009-05-14 14:56:11","price":11.87,"volume":2778}
{"time":"2009-05-14 14:56:11","price":11.87,"volume":3200}
{"time":"2009-05-14 14:56:11","price":11.87,"volume":3400}
{"time":"2009-05-14 14:56:11","price":11.87,"volume":3600}
{"time":"2009-05-14 14:56:11","price":11.87,"volume":3400}
{"time":"2009-05-14 14:56:11","price":11.875,"volume":3000}
{"time":"2009-05-14 14:56:11","price":11.875,"volume":2000}
{"time":"2009-05-14 14:56:11","price":11.87,"volume":3200}
{"time":"2009-05-14 14:56:11","price":11.87,"volume":68}
{"time":"2009-05-14 14:56:11","price":11.87,"volume":3332}
{"time":"2009-05-14 14:56:11","price":11.87,"volume":3800}
{"time":"2009-05-14 14:56:11","price":11.87,"volume":2000}
{"time":"2009-05-14 14:56:11","price":11.87,"volume":2400}
{"time":"2009-05-14 14:56:11","price":11.87,"volume":1980}
{"time":"2009-05-14 14:56:11","price":11.87,"volume":1420}
{"time":"2009-05-14 14:56:18","price":11.87,"volume":5052}
{"time":"2009-05-14 14:56:18","price":11.87,"volume":1600}
{"time":"2009-05-14 14:58:26","price":11.875,"volume":3000}
{"time":"2009-05-14 14:58:26","price":11.875,"volume":2800}
{"time":"2009-05-14 15:01:08","price":11.875,"volume":5600}
{"time":"2009-05-14 15:01:08","price":11.875,"volume":4400}
{"time":"2009-05-14 15:01:33","price":11.875,"volume":10766}
{"time":"2009-05-14 15:01:44","price":11.88,"volume":2000}
{"time":"2009-05-14 15:01:44","price":11.88,"volume":1000}
{"time":"2009-05-14 15:01:44","price":11.88,"volume":4034}
{"time":"2009-05-14 15:01:44","price":11.875,"volume":3000}
{"time":"2009-05-14 15:01:54","price":11.87,"volume":2000}
{"time":"2009-05-14 15:02:09","price":11.875,"volume":3410}
{"time":"2009-05-14 15:02:11","price":11.875,"volume":44}
{"time":"2009-05-14 15:02:13","price":11.875,"volume":142}
{"time":"2009-05-14 15:02:13","price":11.875,"volume":744}
{"time":"2009-05-14 15:03:32","price":11.88,"volume":206}
{"time":"2009-05-14 15:03:32","price":11.88,"volume":298}
{"time":"2009-05-14 15:03:47","price":11.875,"volume":10}
{"time":"2009-05-14 15:03:47","price":11.875,"volume":2000}
{"time":"2009-05-14 15:03:52","price":11.875,"volume":2200}
{"time":"2009-05-14 15:04:09","price":11.875,"volume":30}
{"time":"2009-05-14 15:04:09","price":11.875,"volume":1852}
{"time":"2009-05-14 15:04:27","price":11.875,"volume":2800}
{"time":"2009-05-14 15:04:59","price":11.875,"volume":34}
{"time":"2009-05-14 15:04:59","price":11.875,"volume":54}
{"time":"2009-05-14 15:05:10","price":11.875,"volume":912}
{"time":"2009-05-14 15:05:11","price":11.875,"volume":50}
{"time":"2009-05-14 15:05:13","price":11.875,"volume":3918}
{"time":"2009-05-14 15:06:08","price":11.875,"volume":1600}
{"time":"2009-05-14 15:06:30","price":11.88,"volume":3000}
{"time":"2009-05-14 15:06:30","price":11.88,"volume":1000}
{"time":"2009-05-14 15:07:14","price":11.875,"volume":1000}
{"time":"2009-05-14 15:07:53","price":11.88,"volume":482}
{"time":"2009-05-14 15:07:54","price":11.88,"volume":2018}
{"time":"2009-05-14 15:07:54","price":11.88,"volume":800}
{"time":"2009-05-14 15:07:54","price":11.88,"volume":3000}
{"time":"2009-05-14 15:07:54","price":11.88,"volume":2000}
{"time":"2009-05-14 15:07:54","price":11.88,"volume":1102}
{"time":"2009-05-14 15:07:54","price":11.88,"volume":2098}
{"time":"2009-05-14 15:07:54","price":11.88,"volume":9878}
{"time":"2009-05-14 15:07:54","price":11.88,"volume":5260}
{"time":"2009-05-14 15:07:54","price":11.88,"volume":4000}
{"time":"2009-05-14 15:07:54","price":11.88,"volume":3666}
{"time":"2009-05-14 15:07:54","price":11.88,"volume":134}
{"time":"2009-05-14 15:07:56","price":11.88,"volume":1966}
{"time":"2009-05-14 15:07:56","price":11.88,"volume":1606}
{"time":"2009-05-14 15:07:56","price":11.88,"volume":416}
{"time":"2009-05-14 15:09:48","price":11.88,"volume":2832}
{"time":"2009-05-14 15:09:48","price":11.88,"volume":5860}
{"time":"2009-05-14 15:10:12","price":11.885,"volume":6000}
{"time":"2009-05-14 15:10:12","price":11.885,"volume":256}
{"time":"2009-05-14 15:10:12","price":11.88,"volume":7402}
{"time":"2009-05-14 15:10:12","price":11.88,"volume":1562}
{"time":"2009-05-14 15:10:14","price":11.885,"volume":48}
{"time":"2009-05-14 15:10:14","price":11.885,"volume":382}
{"time":"2009-05-14 15:10:14","price":11.885,"volume":544}
{"time":"2009-05-14 15:10:14","price":11.885,"volume":74}
{"time":"2009-05-14 15:10:15","price":11.885,"volume":1726}
{"time":"2009-05-14 15:10:15","price":11.885,"volume":2400}
{"time":"2009-05-14 15:10:22","price":11.88,"volume":438}
{"time":"2009-05-14 15:10:22","price":11.88,"volume":1542}
{"time":"2009-05-14 15:10:22","price":11.88,"volume":1368}
{"time":"2009-05-14 15:10:22","price":11.88,"volume":1000}
{"time":"2009-05-14 15:10:22","price":11.88,"volume":3812}
{"time":"2009-05-14 15:10:22","price":11.88,"volume":120}
{"time":"2009-05-14 15:10:31","price":11.88,"volume":200}
{"time":"2009-05-14 15:10:31","price":11.88,"volume":2458}
{"time":"2009-05-14 15:10:31","price":11.88,"volume":5708}
{"time":"2009-05-14 15:10:31","price":11.88,"volume":562}
{"time":"2009-05-14 15:10:31","price":11.88,"volume":382}
{"time":"2009-05-14 15:10:31","price":11.88,"volume":690}
{"time":"2009-05-14 15:10:32","price":11.88,"volume":310}
{"time":"2009-05-14 15:10:32","price":11.88,"volume":3004}
{"time":"2009-05-14 15:10:32","price":11.88,"volume":342}
{"time":"2009-05-14 15:10:32","price":11.88,"volume":1096}
{"time":"2009-05-14 15:10:32","price":11.88,"volume":2600}
{"time":"2009-05-14 15:10:32","price":11.88,"volume":1252}
{"time":"2009-05-14 15:10:35","price":11.88,"volume":3000}
{"time":"2009-05-14 15:10:36","price":11.88,"volume":1400}
{"time":"2009-05-14 15:12:14","price":11.88,"volume":48}
{"time":"2009-05-14 15:12:14","price":11.875,"volume":2610}
{"time":"2009-05-14 15:12:20","price":11.88,"volume":3222}
{"time":"2009-05-14 15:12:20","price":11.88,"volume":5260}
{"time":"2009-05-14 15:12:20","price":11.88,"volume":12552}
{"time":"2009-05-14 15:12:20","price":11.88,"volume":6730}
{"time":"2009-05-14 15:12:20","price":11.88,"volume":2600}
{"time":"2009-05-14 15:12:20","price":11.88,"volume":1788}
{"time":"2009-05-14 15:12:21","price":11.885,"volume":10000}
{"time":"2009-05-14 15:12:21","price":11.885,"volume":2600}
{"time":"2009-05-14 15:12:21","price":11.885,"volume":400}
{"time":"2009-05-14 15:12:21","price":11.885,"volume":1000}
{"time":"2009-05-14 15:12:21","price":11.885,"volume":1400}
{"time":"2009-05-14 15:12:25","price":11.88,"volume":3580}
{"time":"2009-05-14 15:12:25","price":11.88,"volume":9376}
{"time":"2009-05-14 15:12:25","price":11.88,"volume":1268}
{"time":"2009-05-14 15:13:12","price":11.89,"volume":160}
{"time":"2009-05-14 15:14:04","price":11.885,"volume":2342}
{"time":"2009-05-14 15:14:06","price":11.885,"volume":1200}
{"time":"2009-05-14 15:14:06","price":11.885,"volume":1142}
{"time":"2009-05-14 15:14:12","price":11.88,"volume":1200}
{"time":"2009-05-14 15:14:12","price":11.88,"volume":1400}
{"time":"2009-05-14 15:14:12","price":11.88,"volume":7400}
{"time":"2009-05-14 15:14:12","price":11.885,"volume":1400}
{"time":"2009-05-14 15:14:18","price":11.88,"volume":4408}
{"time":"2009-05-14 15:14:38","price":11.89,"volume":770}
{"time":"2009-05-14 15:14:38","price":11.89,"volume":2600}
{"time":"2009-05-14 15:14:38","price":11.89,"volume":5028}
{"time":"2009-05-14 15:14:38","price":11.88,"volume":1556}
{"time":"2009-05-14 15:14:47","price":11.885,"volume":1844}
{"time":"2009-05-14 15:14:48","price":11.88,"volume":1686}
{"time":"2009-05-14 15:14:49","price":11.885,"volume":64}
{"time":"2009-05-14 15:14:54","price":11.885,"volume":1876}
{"time":"2009-05-14 15:14:54","price":11.885,"volume":3860}
{"time":"2009-05-14 15:14:57","price":11.885,"volume":2496}
{"time":"2009-05-14 15:14:59","price":11.88,"volume":1996}
{"time":"2009-05-14 15:15:00","price":11.88,"volume":300}
{"time":"2009-05-14 15:15:02","price":11.88,"volume":2596}
{"time":"2009-05-14 15:15:02","price":11.88,"volume":1404}
{"time":"2009-05-14 15:15:09","price":11.88,"volume":1260}
{"time":"2009-05-14 15:15:27","price":11.88,"volume":400}
{"time":"2009-05-14 15:15:30","price":11.89,"volume":4666}
{"time":"2009-05-14 15:16:02","price":11.885,"volume":2194}
{"time":"2009-05-14 15:16:02","price":11.885,"volume":5706}
{"time":"2009-05-14 15:16:02","price":11.88,"volume":154}
{"time":"2009-05-14 15:16:02","price":11.88,"volume":1414}
{"time":"2009-05-14 15:16:02","price":11.88,"volume":136}
{"time":"2009-05-14 15:17:03","price":11.885,"volume":5192}
{"time":"2009-05-14 15:17:03","price":11.885,"volume":4808}
{"time":"2009-05-14 15:17:03","price":11.885,"volume":3482}
{"time":"2009-05-14 15:17:06","price":11.885,"volume":3282}
{"time":"2009-05-14 15:17:18","price":11.88,"volume":2864}
{"time":"2009-05-14 15:17:18","price":11.88,"volume":536}
{"time":"2009-05-14 15:17:18","price":11.88,"volume":2032}
{"time":"2009-05-14 15:17:20","price":11.885,"volume":1152}
{"time":"2009-05-14 15:17:36","price":11.885,"volume":1118}
{"time":"2009-05-14 15:17:36","price":11.885,"volume":482}
{"time":"2009-05-14 15:17:36","price":11.88,"volume":958}
{"time":"2009-05-14 15:17:39","price":11.88,"volume":748}
{"time":"2009-05-14 15:17:42","price":11.885,"volume":6988}
{"time":"2009-05-14 15:17:59","price":11.885,"volume":3638}
{"time":"2009-05-14 15:17:59","price":11.88,"volume":904}
{"time":"2009-05-14 15:17:59","price":11.88,"volume":1562}
{"time":"2009-05-14 15:18:20","price":11.88,"volume":3000}
{"time":"2009-05-14 15:18:20","price":11.88,"volume":2836}
{"time":"2009-05-14 15:18:20","price":11.88,"volume":2020}
{"time":"2009-05-14 15:18:20","price":11.88,"volume":6434}
{"time":"2009-05-14 15:18:20","price":11.88,"volume":2020}
{"time":"2009-05-14 15:18:47","price":11.88,"volume":980}
{"time":"2009-05-14 15:18:47","price":11.88,"volume":2020}
{"time":"2009-05-14 15:18:47","price":11.88,"volume":2994}
{"time":"2009-05-14 15:18:47","price":11.88,"volume":1044}
{"time":"2009-05-14 15:18:47","price":11.88,"volume":956}
{"time":"2009-05-14 15:18:47","price":11.88,"volume":1978}
{"time":"2009-05-14 15:18:48","price":11.88,"volume":2784}
{"time":"2009-05-14 15:18:49","price":11.88,"volume":10696}
{"time":"2009-05-14 15:18:49","price":11.88,"volume":3000}
{"time":"2009-05-14 15:18:49","price":11.88,"volume":3520}
{"time":"2009-05-14 15:18:57","price":11.88,"volume":2832}
{"time":"2009-05-14 15:18:57","price":11.88,"volume":1964}
{"time":"2009-05-14 15:19:18","price":11.885,"volume":2192}
{"time":"2009-05-14 15:19:22","price":11.885,"volume":1834}
{"time":"2009-05-14 15:19:22","price":11.88,"volume":1036}
{"time":"2009-05-14 15:19:22","price":11.88,"volume":728}
{"time":"2009-05-14 15:19:22","price":11.89,"volume":2000}
{"time":"2009-05-14 15:19:22","price":11.89,"volume":1000}
{"time":"2009-05-14 15:19:22","price":11.89,"volume":1000}
{"time":"2009-05-14 15:19:23","price":11.885,"volume":1200}
{"time":"2009-05-14 15:19:32","price":11.88,"volume":1236}
{"time":"2009-05-14 15:19:32","price":11.88,"volume":156}
{"time":"2009-05-14 15:19:37","price":11.885,"volume":1200}
{"time":"2009-05-14 15:19:37","price":11.89,"volume":416}
{"time":"2009-05-14 15:19:37","price":11.89,"volume":784}
{"time":"2009-05-14 15:19:39","price":11.89,"volume":5190}
{"time":"2009-05-14 15:19:41","price":11.89,"volume":26}
{"time":"2009-05-14 15:19:41","price":11.89,"volume":552}
{"time":"2009-05-14 15:19:41","price":11.89,"volume":2874}
{"time":"2009-05-14 15:19:42","price":11.885,"volume":1200}
{"time":"2009-05-14 15:19:42","price":11.885,"volume":800}
{"time":"2009-05-14 15:19:42","price":11.885,"volume":488}
{"time":"2009-05-14 15:20:07","price":11.885,"volume":800}
{"time":"2009-05-14 15:20:08","price":11.885,"volume":1350}
{"time":"2009-05-14 15:20:08","price":11.885,"volume":12878}
{"time":"2009-05-14 15:20:09","price":11.885,"volume":3502}
{"time":"2009-05-14 15:20:09","price":11.89,"volume":2000}
{"time":"2009-05-14 15:20:09","price":11.89,"volume":178}
{"time":"2009-05-14 15:20:09","price":11.89,"volume":6220}
{"time":"2009-05-14 15:20:42","price":11.89,"volume":140}
{"time":"2009-05-14 15:21:23","price":11.885,"volume":400}
{"time":"2009-05-14 15:21:23","price":11.88,"volume":1000}
{"time":"2009-05-14 15:21:23","price":11.88,"volume":1488}
{"time":"2009-05-14 15:22:40","price":11.885,"volume":6}
{"time":"2009-05-14 15:22:40","price":11.88,"volume":276}
{"time":"2009-05-14 15:22:40","price":11.88,"volume":224}
{"time":"2009-05-14 15:22:45","price":11.885,"volume":400}
{"time":"2009-05-14 15:22:45","price":11.885,"volume":400}
{"time":"2009-05-14 15:22:45","price":11.885,"volume":12}
{"time":"2009-05-14 15:22:45","price":11.885,"volume":2182}
{"time":"2009-05-14 15:22:50","price":11.88,"volume":698}
{"time":"2009-05-14 15:22:50","price":11.885,"volume":400}
{"time":"2009-05-14 15:23:00","price":11.88,"volume":220}
{"time":"2009-05-14 15:23:00","price":11.885,"volume":200}
{"time":"2009-05-14 15:23:10","price":11.88,"volume":84}
{"time":"2009-05-14 15:23:35","price":11.89,"volume":400}
{"time":"2009-05-14 15:23:39","price":11.89,"volume":600}
{"time":"2009-05-14 15:25:30","price":11.89,"volume":200}
{"time":"2009-05-14 15:25:48","price":11.885,"volume":6000}
{"time":"2009-05-14 15:25:48","price":11.88,"volume":10}
{"time":"2009-05-14 15:25:48","price":11.88,"volume":1446}
{"time":"2009-05-14 15:25:49","price":11.89,"volume":2464}
{"time":"2009-05-14 15:26:04","price":11.885,"volume":8}
{"time":"2009-05-14 15:26:04","price":11.885,"volume":1992}
{"time":"2009-05-14 15:26:04","price":11.88,"volume":42}
{"time":"2009-05-14 15:26:04","price":11.88,"volume":14}
{"time":"2009-05-14 15:26:04","price":11.88,"volume":1128}
{"time":"2009-05-14 15:26:06","price":11.885,"volume":42}
{"time":"2009-05-14 15:26:07","price":11.885,"volume":282}
{"time":"2009-05-14 15:26:09","price":11.885,"volume":3006}
{"time":"2009-05-14 15:26:11","price":11.885,"volume":4046}
{"time":"2009-05-14 15:26:11","price":11.885,"volume":11816}
{"time":"2009-05-14 15:26:14","price":11.88,"volume":1198}
{"time":"2009-05-14 15:26:14","price":11.88,"volume":650}
{"time":"2009-05-14 15:26:14","price":11.88,"volume":30}
{"time":"2009-05-14 15:26:14","price":11.88,"volume":2198}
{"time":"2009-05-14 15:27:04","price":11.88,"volume":1760}
{"time":"2009-05-14 15:27:04","price":11.88,"volume":1240}
{"time":"2009-05-14 15:27:04","price":11.88,"volume":1000}
{"time":"2009-05-14 15:27:04","price":11.88,"volume":1414}
{"time":"2009-05-14 15:28:40","price":11.885,"volume":266}
{"time":"2009-05-14 15:28:40","price":11.885,"volume":222}
{"time":"2009-05-14 15:28:40","price":11.885,"volume":204}
{"time":"2009-05-14 15:28:40","price":11.885,"volume":246}
{"time":"2009-05-14 15:28:40","price":11.885,"volume":190}
{"time":"2009-05-14 15:28:40","price":11.885,"volume":190}
{"time":"2009-05-14 15:28:40","price":11.885,"volume":3282}
{"time":"2009-05-14 15:28:40","price":11.88,"volume":466}
{"time":"2009-05-14 15:28:40","price":11.88,"volume":156}
{"time":"2009-05-14 15:28:41","price":11.88,"volume":1000}
{"time":"2009-05-14 15:29:14","price":11.89,"volume":2518}
{"time":"2009-05-14 15:29:14","price":11.89,"volume":1800}
{"time":"2009-05-14 15:29:14","price":11.89,"volume":15910}
{"time":"2009-05-14 15:29:14","price":11.89,"volume":4090}
{"time":"2009-05-14 15:29:14","price":11.89,"volume":2400}
{"time":"2009-05-14 15:29:14","price":11.89,"volume":600}
{"time":"2009-05-14 15:29:14","price":11.89,"volume":800}
{"time":"2009-05-14 15:29:14","price":11.89,"volume":2000}
{"time":"2009-05-14 15:29:14","price":11.89,"volume":1000}
{"time":"2009-05-14 15:29:14","price":11.89,"volume":2000}
{"time":"2009-05-14 15:29:14","price":11.89,"volume":594}
{"time":"2009-05-14 15:29:14","price":11.89,"volume":406}
{"time":"2009-05-14 15:29:14","price":11.89,"volume":1400}
{"time":"2009-05-14 15:29:14","price":11.89,"volume":1200}
{"time":"2009-05-14 15:29:14","price":11.89,"volume":2788}
{"time":"2009-05-14 15:29:14","price":11.89,"volume":15000}
{"time":"2009-05-14 15:29:14","price":11.89,"volume":4174}
{"time":"2009-05-14 15:29:14","price":11.89,"volume":352}
{"time":"2009-05-14 15:29:14","price":11.89,"volume":6492}
{"time":"2009-05-14 15:29:14","price":11.885,"volume":6976}
{"time":"2009-05-14 15:29:14","price":11.885,"volume":2020}
{"time":"2009-05-14 15:29:14","price":11.89,"volume":9044}
{"time":"2009-05-14 15:29:14","price":11.89,"volume":4252}
{"time":"2009-05-14 15:29:14","price":11.89,"volume":2998}
{"time":"2009-05-14 15:29:14","price":11.89,"volume":2870}
{"time":"2009-05-14 15:29:25","price":11.885,"volume":980}
{"time":"2009-05-14 15:29:25","price":11.885,"volume":9020}
{"time":"2009-05-14 15:29:25","price":11.885,"volume":7058}
{"time":"2009-05-14 15:29:25","price":11.885,"volume":2174}
{"time":"2009-05-14 15:30:00","price":11.88,"volume":10804}
{"time":"2009-05-14 15:30:00","price":11.88,"volume":800}
{"time":"2009-05-14 15:30:00","price":11.88,"volume":4000}
{"time":"2009-05-14 15:30:00","price":11.88,"volume":200}
{"time":"2009-05-14 15:30:00","price":11.875,"volume":1934}
{"time":"2009-05-14 15:30:00","price":11.875,"volume":4000}
{"time":"2009-05-14 15:30:00","price":11.875,"volume":2100}
{"time":"2009-05-14 15:30:01","price":11.87,"volume":40}
{"time":"2009-05-14 15:30:01","price":11.87,"volume":2000}
{"time":"2009-05-14 15:30:01","price":11.87,"volume":3400}
{"time":"2009-05-14 15:30:04","price":11.86,"volume":4000}
{"time":"2009-05-14 15:30:04","price":11.86,"volume":4000}
{"time":"2009-05-14 15:30:12","price":11.855,"volume":4000}
{"time":"2009-05-14 15:30:12","price":11.855,"volume":5782}
{"time":"2009-05-14 15:30:12","price":11.855,"volume":218}
{"time":"2009-05-14 15:30:13","price":11.855,"volume":3840}
{"time":"2009-05-14 15:30:14","price":11.85,"volume":120}
{"time":"2009-05-14 15:30:14","price":11.85,"volume":200}
{"time":"2009-05-14 15:30:14","price":11.85,"volume":7364}
{"time":"2009-05-14 15:30:15","price":11.865,"volume":4000}
{"time":"2009-05-14 15:30:15","price":11.865,"volume":2840}
{"time":"2009-05-14 15:30:15","price":11.865,"volume":4012}
{"time":"2009-05-14 15:30:16","price":11.865,"volume":520}
{"time":"2009-05-14 15:30:17","price":11.855,"volume":9622}
{"time":"2009-05-14 15:30:17","price":11.855,"volume":2828}
{"time":"2009-05-14 15:30:20","price":11.865,"volume":4000}
{"time":"2009-05-14 15:30:20","price":11.865,"volume":1950}
{"time":"2009-05-14 15:30:24","price":11.855,"volume":4000}
{"time":"2009-05-14 15:30:33","price":11.87,"volume":680}
{"time":"2009-05-14 15:30:33","price":11.86,"volume":31600}
{"time":"2009-05-14 15:30:33","price":11.86,"volume":2838}
{"time":"2009-05-14 15:30:37","price":11.85,"volume":9320}
{"time":"2009-05-14 15:30:46","price":11.855,"volume":1372}
{"time":"2009-05-14 15:30:50","price":11.85,"volume":3316}
{"time":"2009-05-14 15:30:50","price":11.85,"volume":3000}
{"time":"2009-05-14 15:30:50","price":11.85,"volume":200}
{"time":"2009-05-14 15:30:50","price":11.85,"volume":4072}
{"time":"2009-05-14 15:30:50","price":11.85,"volume":3000}
{"time":"2009-05-14 15:30:51","price":11.85,"volume":2398}
{"time":"2009-05-14 15:30:51","price":11.85,"volume":602}
{"time":"2009-05-14 15:30:51","price":11.85,"volume":1000}
{"time":"2009-05-14 15:30:51","price":11.845,"volume":3000}
{"time":"2009-05-14 15:30:55","price":11.845,"volume":7000}
{"time":"2009-05-14 15:30:55","price":11.845,"volume":8292}
{"time":"2009-05-14 15:30:55","price":11.845,"volume":3000}
{"time":"2009-05-14 15:30:55","price":11.845,"volume":4000}
{"time":"2009-05-14 15:30:55","price":11.845,"volume":5074}
{"time":"2009-05-14 15:30:55","price":11.845,"volume":3000}
{"time":"2009-05-14 15:30:55","price":11.845,"volume":19634}
{"time":"2009-05-14 15:30:58","price":11.85,"volume":10000}
{"time":"2009-05-14 15:30:58","price":11.845,"volume":900}
{"time":"2009-05-14 15:30:58","price":11.845,"volume":1700}
{"time":"2009-05-14 15:31:01","price":11.85,"volume":4112}
{"time":"2009-05-14 15:31:01","price":11.845,"volume":9562}
{"time":"2009-05-14 15:31:02","price":11.845,"volume":10000}
{"time":"2009-05-14 15:31:05","price":11.85,"volume":20000}
{"time":"2009-05-14 15:31:05","price":11.85,"volume":10000}
{"time":"2009-05-14 15:31:05","price":11.85,"volume":10000}
{"time":"2009-05-14 15:31:11","price":11.85,"volume":6220}
{"time":"2009-05-14 15:31:14","price":11.845,"volume":10000}
{"time":"2009-05-14 15:31:14","price":11.845,"volume":2000}
{"time":"2009-05-14 15:31:14","price":11.845,"volume":10000}
{"time":"2009-05-14 15:31:14","price":11.845,"volume":6000}
{"time":"2009-05-14 15:31:14","price":11.845,"volume":1000}
{"time":"2009-05-14 15:31:14","price":11.845,"volume":1000}
{"time":"2009-05-14 15:31:14","price":11.845,"volume":2000}
{"time":"2009-05-14 15:31:16","price":11.845,"volume":5260}
{"time":"2009-05-14 15:31:16","price":11.845,"volume":4000}
{"time":"2009-05-14 15:31:16","price":11.845,"volume":5328}
{"time":"2009-05-14 15:31:17","price":11.845,"volume":2200}
{"time":"2009-05-14 15:31:17","price":11.845,"volume":2222}
{"time":"2009-05-14 15:31:17","price":11.845,"volume":838}
{"time":"2009-05-14 15:31:17","price":11.845,"volume":838}
{"time":"2009-05-14 15:31:18","price":11.845,"volume":2914}
{"time":"2009-05-14 15:31:20","price":11.84,"volume":9682}
{"time":"2009-05-14 15:31:21","price":11.84,"volume":4000}
{"time":"2009-05-14 15:31:24","price":11.85,"volume":200}
{"time":"2009-05-14 15:31:46","price":11.84,"volume":8824}
{"time":"2009-05-14 15:32:20","price":11.845,"volume":100}
{"time":"2009-05-14 15:32:23","price":11.845,"volume":1044}
{"time":"2009-05-14 15:32:23","price":11.84,"volume":1494}
{"time":"2009-05-14 15:32:23","price":11.84,"volume":3000}
{"time":"2009-05-14 15:32:23","price":11.84,"volume":1770}
{"time":"2009-05-14 15:32:23","price":11.845,"volume":3050}
{"time":"2009-05-14 15:32:28","price":11.845,"volume":3050}
{"time":"2009-05-14 15:32:28","price":11.845,"volume":2946}
{"time":"2009-05-14 15:32:33","price":11.84,"volume":2544}
{"time":"2009-05-14 15:32:33","price":11.84,"volume":518}
{"time":"2009-05-14 15:32:40","price":11.845,"volume":880}
{"time":"2009-05-14 15:32:41","price":11.84,"volume":5482}
{"time":"2009-05-14 15:32:41","price":11.84,"volume":1118}
{"time":"2009-05-14 15:32:42","price":11.84,"volume":882}
{"time":"2009-05-14 15:32:45","price":11.84,"volume":1118}
{"time":"2009-05-14 15:32:45","price":11.84,"volume":2846}
{"time":"2009-05-14 15:32:46","price":11.835,"volume":9486}
{"time":"2009-05-14 15:33:00","price":11.835,"volume":514}
{"time":"2009-05-14 15:33:00","price":11.835,"volume":4460}
{"time":"2009-05-14 15:33:00","price":11.835,"volume":2094}
{"time":"2009-05-14 15:33:00","price":11.835,"volume":900}
{"time":"2009-05-14 15:33:14","price":11.835,"volume":6}
{"time":"2009-05-14 15:33:14","price":11.835,"volume":1994}
{"time":"2009-05-14 15:33:14","price":11.835,"volume":1000}
{"time":"2009-05-14 15:33:15","price":11.835,"volume":3000}
{"time":"2009-05-14 15:33:20","price":11.835,"volume":1348}
{"time":"2009-05-14 15:33:20","price":11.835,"volume":600}
{"time":"2009-05-14 15:33:23","price":11.835,"volume":2000}
{"time":"2009-05-14 15:33:23","price":11.835,"volume":1000}
{"time":"2009-05-14 15:33:26","price":11.835,"volume":2000}
{"time":"2009-05-14 15:33:31","price":11.835,"volume":2000}
{"time":"2009-05-14 15:33:40","price":11.835,"volume":2636}
{"time":"2009-05-14 15:33:41","price":11.835,"volume":1600}
{"time":"2009-05-14 15:33:41","price":11.835,"volume":2764}
{"time":"2009-05-14 15:33:41","price":11.835,"volume":236}
{"time":"2009-05-14 15:33:51","price":11.835,"volume":1764}
{"time":"2009-05-14 15:33:51","price":11.835,"volume":1836}
{"time":"2009-05-14 15:33:56","price":11.84,"volume":494}
{"time":"2009-05-14 15:34:00","price":11.84,"volume":1506}
{"time":"2009-05-14 15:34:00","price":11.84,"volume":1000}
{"time":"2009-05-14 15:34:00","price":11.84,"volume":270}
{"time":"2009-05-14 15:34:02","price":11.835,"volume":8000}
{"time":"2009-05-14 15:34:02","price":11.835,"volume":2000}
{"time":"2009-05-14 15:34:02","price":11.835,"volume":13164}
{"time":"2009-05-14 15:34:07","price":11.83,"volume":20000}
{"time":"2009-05-14 15:34:07","price":11.83,"volume":3960}
{"time":"2009-05-14 15:34:07","price":11.83,"volume":850}
{"time":"2009-05-14 15:34:07","price":11.83,"volume":850}
{"time":"2009-05-14 15:34:09","price":11.835,"volume":482}
{"time":"2009-05-14 15:34:09","price":11.835,"volume":482}
{"time":"2009-05-14 15:34:09","price":11.835,"volume":482}
{"time":"2009-05-14 15:34:15","price":11.83,"volume":9150}
{"time":"2009-05-14 15:34:15","price":11.83,"volume":7158}
{"time":"2009-05-14 15:34:15","price":11.83,"volume":3000}
{"time":"2009-05-14 15:34:16","price":11.825,"volume":10000}
{"time":"2009-05-14 15:34:16","price":11.825,"volume":3000}
{"time":"2009-05-14 15:34:16","price":11.825,"volume":34}
{"time":"2009-05-14 15:34:16","price":11.825,"volume":3190}
{"time":"2009-05-14 15:34:17","price":11.825,"volume":6810}
{"time":"2009-05-14 15:34:17","price":11.825,"volume":292}
{"time":"2009-05-14 15:34:17","price":11.825,"volume":236}
{"time":"2009-05-14 15:34:17","price":11.825,"volume":662}
{"time":"2009-05-14 15:34:17","price":11.825,"volume":3000}
{"time":"2009-05-14 15:34:17","price":11.825,"volume":400}
{"time":"2009-05-14 15:34:17","price":11.825,"volume":1600}
{"time":"2009-05-14 15:34:18","price":11.825,"volume":1800}
{"time":"2009-05-14 15:34:18","price":11.825,"volume":1846}
{"time":"2009-05-14 15:34:18","price":11.825,"volume":554}
{"time":"2009-05-14 15:34:20","price":11.82,"volume":140}
{"time":"2009-05-14 15:34:20","price":11.82,"volume":9550}
{"time":"2009-05-14 15:34:26","price":11.825,"volume":3000}
{"time":"2009-05-14 15:34:26","price":11.825,"volume":400}
{"time":"2009-05-14 15:34:26","price":11.825,"volume":554}
{"time":"2009-05-14 15:34:26","price":11.825,"volume":1046}
{"time":"2009-05-14 15:34:41","price":11.83,"volume":3000}
{"time":"2009-05-14 15:34:44","price":11.83,"volume":48}
{"time":"2009-05-14 15:34:54","price":11.83,"volume":220}
{"time":"2009-05-14 15:34:55","price":11.825,"volume":10000}
{"time":"2009-05-14 15:34:55","price":11.82,"volume":10450}
{"time":"2009-05-14 15:34:55","price":11.82,"volume":1000}
{"time":"2009-05-14 15:34:55","price":11.82,"volume":1450}
{"time":"2009-05-14 15:34:55","price":11.82,"volume":3000}
{"time":"2009-05-14 15:34:55","price":11.82,"volume":14100}
{"time":"2009-05-14 15:35:00","price":11.825,"volume":3400}
{"time":"2009-05-14 15:35:01","price":11.825,"volume":236}
{"time":"2009-05-14 15:35:01","price":11.82,"volume":746}
{"time":"2009-05-14 15:35:06","price":11.83,"volume":1000}
{"time":"2009-05-14 15:35:10","price":11.825,"volume":2000}
{"time":"2009-05-14 15:35:10","price":11.825,"volume":2848}
{"time":"2009-05-14 15:35:14","price":11.83,"volume":4546}
{"time":"2009-05-14 15:35:14","price":11.83,"volume":3000}
{"time":"2009-05-14 15:35:14","price":11.83,"volume":12000}
{"time":"2009-05-14 15:35:14","price":11.83,"volume":14282}
{"time":"2009-05-14 15:35:14","price":11.83,"volume":2240}
{"time":"2009-05-14 15:35:14","price":11.83,"volume":1000}
{"time":"2009-05-14 15:35:14","price":11.83,"volume":2650}
{"time":"2009-05-14 15:35:14","price":11.83,"volume":282}
{"time":"2009-05-14 15:35:15","price":11.83,"volume":4068}
{"time":"2009-05-14 15:35:15","price":11.83,"volume":910}
{"time":"2009-05-14 15:35:15","price":11.83,"volume":2414}
{"time":"2009-05-14 15:35:15","price":11.83,"volume":3000}
{"time":"2009-05-14 15:35:15","price":11.83,"volume":1782}
{"time":"2009-05-14 15:35:20","price":11.83,"volume":1860}
{"time":"2009-05-14 15:35:26","price":11.83,"volume":1140}
{"time":"2009-05-14 15:35:26","price":11.83,"volume":2514}
{"time":"2009-05-14 15:35:28","price":11.83,"volume":2746}
{"time":"2009-05-14 15:35:28","price":11.83,"volume":2938}
{"time":"2009-05-14 15:35:28","price":11.83,"volume":4316}
{"time":"2009-05-14 15:35:28","price":11.825,"volume":2000}
{"time":"2009-05-14 15:35:28","price":11.825,"volume":6024}
{"time":"2009-05-14 15:35:28","price":11.825,"volume":10000}
{"time":"2009-05-14 15:35:28","price":11.825,"volume":2000}
{"time":"2009-05-14 15:35:28","price":11.825,"volume":3000}
{"time":"2009-05-14 15:35:28","price":11.825,"volume":7000}
{"time":"2009-05-14 15:35:28","price":11.825,"volume":3000}
{"time":"2009-05-14 15:35:28","price":11.825,"volume":4000}
{"time":"2009-05-14 15:35:28","price":11.825,"volume":4070}
{"time":"2009-05-14 15:35:28","price":11.825,"volume":10000}
{"time":"2009-05-14 15:35:28","price":11.825,"volume":2000}
{"time":"2009-05-14 15:35:28","price":11.825,"volume":6906}
{"time":"2009-05-14 15:35:32","price":11.83,"volume":3000}
{"time":"2009-05-14 15:35:32","price":11.835,"volume":554}
{"time":"2009-05-14 15:35:32","price":11.835,"volume":446}
{"time":"2009-05-14 15:35:40","price":11.825,"volume":4000}
{"time":"2009-05-14 15:35:44","price":11.825,"volume":4000}
{"time":"2009-05-14 15:35:45","price":11.825,"volume":50}
{"time":"2009-05-14 15:35:48","price":11.82,"volume":7000}
{"time":"2009-05-14 15:35:49","price":11.825,"volume":2022}
{"time":"2009-05-14 15:35:52","price":11.82,"volume":1400}
{"time":"2009-05-14 15:36:00","price":11.82,"volume":9238}
{"time":"2009-05-14 15:36:20","price":11.83,"volume":906}
{"time":"2009-05-14 15:36:25","price":11.83,"volume":120}
{"time":"2009-05-14 15:36:28","price":11.83,"volume":1974}
{"time":"2009-05-14 15:36:28","price":11.83,"volume":8026}
{"time":"2009-05-14 15:36:29","price":11.83,"volume":1020}
{"time":"2009-05-14 15:36:29","price":11.83,"volume":980}
{"time":"2009-05-14 15:36:30","price":11.83,"volume":614}
{"time":"2009-05-14 15:36:30","price":11.83,"volume":906}
{"time":"2009-05-14 15:36:30","price":11.83,"volume":2480}
{"time":"2009-05-14 15:36:38","price":11.83,"volume":1376}
{"time":"2009-05-14 15:36:38","price":11.83,"volume":2094}
{"time":"2009-05-14 15:36:38","price":11.83,"volume":906}
{"time":"2009-05-14 15:36:38","price":11.83,"volume":5624}
{"time":"2009-05-14 15:36:40","price":11.825,"volume":8006}
{"time":"2009-05-14 15:37:13","price":11.83,"volume":60}
{"time":"2009-05-14 15:37:13","price":11.825,"volume":5070}
{"time":"2009-05-14 15:37:13","price":11.825,"volume":2800}
{"time":"2009-05-14 15:37:13","price":11.825,"volume":232}
{"time":"2009-05-14 15:37:34","price":11.825,"volume":1000}
{"time":"2009-05-14 15:38:22","price":11.83,"volume":2240}
{"time":"2009-05-14 15:38:22","price":11.83,"volume":1760}
{"time":"2009-05-14 15:38:22","price":11.825,"volume":5482}
{"time":"2009-05-14 15:38:26","price":11.83,"volume":1180}
{"time":"2009-05-14 15:38:26","price":11.83,"volume":8820}
{"time":"2009-05-14 15:38:28","price":11.83,"volume":850}
{"time":"2009-05-14 15:38:28","price":11.83,"volume":1820}
{"time":"2009-05-14 15:38:29","price":11.835,"volume":200}
{"time":"2009-05-14 15:38:30","price":11.83,"volume":5260}
{"time":"2009-05-14 15:38:30","price":11.83,"volume":740}
{"time":"2009-05-14 15:38:33","price":11.835,"volume":324}
{"time":"2009-05-14 15:38:33","price":11.835,"volume":12000}
{"time":"2009-05-14 15:38:33","price":11.835,"volume":7676}
{"time":"2009-05-14 15:38:33","price":11.83,"volume":2000}
{"time":"2009-05-14 15:38:34","price":11.83,"volume":2000}
{"time":"2009-05-14 15:38:37","price":11.835,"volume":20}
{"time":"2009-05-14 15:38:41","price":11.83,"volume":1026}
{"time":"2009-05-14 15:38:41","price":11.83,"volume":1026}
{"time":"2009-05-14 15:38:50","price":11.83,"volume":8436}
{"time":"2009-05-14 15:38:51","price":11.83,"volume":1564}
{"time":"2009-05-14 15:38:53","price":11.83,"volume":15000}
{"time":"2009-05-14 15:38:53","price":11.83,"volume":2000}
{"time":"2009-05-14 15:39:01","price":11.83,"volume":2000}
{"time":"2009-05-14 15:39:09","price":11.825,"volume":1000}
{"time":"2009-05-14 15:39:09","price":11.825,"volume":600}
{"time":"2009-05-14 15:39:09","price":11.825,"volume":4400}
{"time":"2009-05-14 15:39:10","price":11.825,"volume":3968}
{"time":"2009-05-14 15:39:10","price":11.825,"volume":1400}
{"time":"2009-05-14 15:39:10","price":11.825,"volume":9322}
{"time":"2009-05-14 15:39:10","price":11.825,"volume":12334}
{"time":"2009-05-14 15:39:10","price":11.825,"volume":1600}
{"time":"2009-05-14 15:39:11","price":11.82,"volume":8274}
{"time":"2009-05-14 15:39:13","price":11.82,"volume":24516}
{"time":"2009-05-14 15:39:13","price":11.82,"volume":2000}
{"time":"2009-05-14 15:39:13","price":11.82,"volume":13000}
{"time":"2009-05-14 15:39:13","price":11.82,"volume":3000}
{"time":"2009-05-14 15:39:13","price":11.82,"volume":200}
{"time":"2009-05-14 15:39:13","price":11.82,"volume":4000}
{"time":"2009-05-14 15:39:13","price":11.82,"volume":4660}
{"time":"2009-05-14 15:39:15","price":11.82,"volume":2864}
{"time":"2009-05-14 15:39:21","price":11.82,"volume":9174}
{"time":"2009-05-14 15:39:33","price":11.82,"volume":6400}
{"time":"2009-05-14 15:39:33","price":11.82,"volume":1562}
{"time":"2009-05-14 15:39:33","price":11.82,"volume":6400}
{"time":"2009-05-14 15:39:37","price":11.825,"volume":494}
{"time":"2009-05-14 15:39:37","price":11.825,"volume":1506}
{"time":"2009-05-14 15:39:37","price":11.825,"volume":1000}
{"time":"2009-05-14 15:39:37","price":11.825,"volume":400}
{"time":"2009-05-14 15:39:37","price":11.825,"volume":5260}
{"time":"2009-05-14 15:39:37","price":11.825,"volume":9870}
{"time":"2009-05-14 15:39:38","price":11.825,"volume":5606}
{"time":"2009-05-14 15:39:38","price":11.825,"volume":818}
{"time":"2009-05-14 15:39:38","price":11.825,"volume":5260}
{"time":"2009-05-14 15:39:38","price":11.825,"volume":5260}
{"time":"2009-05-14 15:39:38","price":11.825,"volume":8340}
{"time":"2009-05-14 15:39:38","price":11.825,"volume":3666}
{"time":"2009-05-14 15:39:43","price":11.83,"volume":274}
{"time":"2009-05-14 15:39:43","price":11.825,"volume":2000}
{"time":"2009-05-14 15:39:43","price":11.825,"volume":1000}
{"time":"2009-05-14 15:39:43","price":11.825,"volume":6176}
{"time":"2009-05-14 15:39:53","price":11.825,"volume":4174}
{"time":"2009-05-14 15:39:53","price":11.825,"volume":3620}
{"time":"2009-05-14 15:40:07","price":11.83,"volume":1000}
{"time":"2009-05-14 15:40:15","price":11.83,"volume":1224}
{"time":"2009-05-14 15:40:15","price":11.825,"volume":2000}
{"time":"2009-05-14 15:40:19","price":11.825,"volume":2000}
{"time":"2009-05-14 15:40:19","price":11.82,"volume":1000}
{"time":"2009-05-14 15:40:25","price":11.82,"volume":5740}
{"time":"2009-05-14 15:40:49","price":11.83,"volume":502}
{"time":"2009-05-14 15:40:49","price":11.83,"volume":454}
{"time":"2009-05-14 15:40:59","price":11.825,"volume":752}
{"time":"2009-05-14 15:41:01","price":11.83,"volume":3006}
{"time":"2009-05-14 15:41:01","price":11.83,"volume":3006}
{"time":"2009-05-14 15:41:02","price":11.83,"volume":1344}
{"time":"2009-05-14 15:41:02","price":11.83,"volume":656}
{"time":"2009-05-14 15:41:06","price":11.83,"volume":13566}
{"time":"2009-05-14 15:41:06","price":11.83,"volume":2964}
{"time":"2009-05-14 15:41:06","price":11.83,"volume":3942}
{"time":"2009-05-14 15:41:07","price":11.835,"volume":650}
{"time":"2009-05-14 15:41:07","price":11.835,"volume":428}
{"time":"2009-05-14 15:41:07","price":11.835,"volume":1128}
{"time":"2009-05-14 15:41:09","price":11.835,"volume":526}
{"time":"2009-05-14 15:41:12","price":11.84,"volume":42}
{"time":"2009-05-14 15:41:15","price":11.835,"volume":42}
{"time":"2009-05-14 15:41:20","price":11.835,"volume":2142}
{"time":"2009-05-14 15:41:20","price":11.835,"volume":7816}
{"time":"2009-05-14 15:41:20","price":11.835,"volume":1014}
{"time":"2009-05-14 15:41:20","price":11.835,"volume":1128}
{"time":"2009-05-14 15:41:24","price":11.84,"volume":200}
{"time":"2009-05-14 15:41:36","price":11.84,"volume":3040}
{"time":"2009-05-14 15:41:51","price":11.84,"volume":926}
{"time":"2009-05-14 15:41:51","price":11.84,"volume":380}
{"time":"2009-05-14 15:42:01","price":11.835,"volume":394}
{"time":"2009-05-14 15:42:01","price":11.835,"volume":2200}
{"time":"2009-05-14 15:42:01","price":11.835,"volume":386}
{"time":"2009-05-14 15:42:01","price":11.835,"volume":2330}
{"time":"2009-05-14 15:42:01","price":11.835,"volume":3124}
{"time":"2009-05-14 15:42:52","price":11.835,"volume":3000}
{"time":"2009-05-14 15:42:52","price":11.835,"volume":2000}
{"time":"2009-05-14 15:42:52","price":11.835,"volume":1000}
{"time":"2009-05-14 15:44:04","price":11.835,"volume":2000}
{"time":"2009-05-14 15:44:10","price":11.835,"volume":480}
{"time":"2009-05-14 15:44:30","price":11.835,"volume":186}
{"time":"2009-05-14 15:44:30","price":11.835,"volume":1000}
{"time":"2009-05-14 15:44:45","price":11.83,"volume":4072}
{"time":"2009-05-14 15:44:45","price":11.83,"volume":2000}
{"time":"2009-05-14 15:44:45","price":11.83,"volume":13266}
{"time":"2009-05-14 15:44:45","price":11.83,"volume":9062}
{"time":"2009-05-14 15:44:45","price":11.83,"volume":1000}
{"time":"2009-05-14 15:44:45","price":11.83,"volume":6640}
{"time":"2009-05-14 15:44:45","price":11.83,"volume":2714}
{"time":"2009-05-14 15:44:45","price":11.83,"volume":1246}
{"time":"2009-05-14 15:44:47","price":11.83,"volume":2916}
{"time":"2009-05-14 15:44:47","price":11.83,"volume":1800}
{"time":"2009-05-14 15:44:55","price":11.83,"volume":1032}
{"time":"2009-05-14 15:45:09","price":11.825,"volume":1880}
{"time":"2009-05-14 15:45:09","price":11.825,"volume":2720}
{"time":"2009-05-14 15:45:09","price":11.825,"volume":1600}
{"time":"2009-05-14 15:45:09","price":11.825,"volume":2000}
{"time":"2009-05-14 15:45:09","price":11.825,"volume":1000}
{"time":"2009-05-14 15:45:09","price":11.825,"volume":10000}
{"time":"2009-05-14 15:45:09","price":11.825,"volume":800}
{"time":"2009-05-14 15:45:12","price":11.825,"volume":400}
{"time":"2009-05-14 15:45:34","price":11.83,"volume":3700}
{"time":"2009-05-14 15:45:34","price":11.83,"volume":6488}
{"time":"2009-05-14 15:45:34","price":11.83,"volume":182}
{"time":"2009-05-14 15:45:34","price":11.83,"volume":3598}
{"time":"2009-05-14 15:45:34","price":11.83,"volume":3800}
{"time":"2009-05-14 15:45:34","price":11.83,"volume":172}
{"time":"2009-05-14 15:45:36","price":11.83,"volume":20000}
{"time":"2009-05-14 15:45:39","price":11.84,"volume":2000}
{"time":"2009-05-14 15:45:39","price":11.84,"volume":822}
{"time":"2009-05-14 15:45:40","price":11.84,"volume":634}
{"time":"2009-05-14 15:45:40","price":11.84,"volume":580}
{"time":"2009-05-14 15:45:44","price":11.84,"volume":7964}
{"time":"2009-05-14 15:45:44","price":11.84,"volume":1892}
{"time":"2009-05-14 15:45:44","price":11.84,"volume":1600}
{"time":"2009-05-14 15:45:44","price":11.84,"volume":1600}
{"time":"2009-05-14 15:45:45","price":11.835,"volume":2832}
{"time":"2009-05-14 15:45:45","price":11.835,"volume":2888}
{"time":"2009-05-14 15:45:45","price":11.835,"volume":4280}
{"time":"2009-05-14 15:45:57","price":11.835,"volume":4104}
{"time":"2009-05-14 15:45:57","price":11.835,"volume":2326}
{"time":"2009-05-14 15:46:14","price":11.835,"volume":6000}
{"time":"2009-05-14 15:46:15","price":11.835,"volume":288}
{"time":"2009-05-14 15:46:16","price":11.835,"volume":3712}
{"time":"2009-05-14 15:46:16","price":11.835,"volume":602}
{"time":"2009-05-14 15:46:16","price":11.835,"volume":1398}
{"time":"2009-05-14 15:46:28","price":11.835,"volume":5260}
{"time":"2009-05-14 15:46:28","price":11.835,"volume":1740}
{"time":"2009-05-14 15:46:30","price":11.835,"volume":3000}
{"time":"2009-05-14 15:47:05","price":11.835,"volume":10000}
{"time":"2009-05-14 15:47:05","price":11.835,"volume":1600}
{"time":"2009-05-14 15:47:05","price":11.835,"volume":2766}
{"time":"2009-05-14 15:47:05","price":11.835,"volume":400}
{"time":"2009-05-14 15:47:06","price":11.835,"volume":82}
{"time":"2009-05-14 15:47:06","price":11.835,"volume":8370}
{"time":"2009-05-14 15:47:06","price":11.835,"volume":82}
{"time":"2009-05-14 15:47:12","price":11.83,"volume":810}
{"time":"2009-05-14 15:47:12","price":11.83,"volume":1600}
{"time":"2009-05-14 15:47:12","price":11.83,"volume":1600}
{"time":"2009-05-14 15:47:13","price":11.83,"volume":8372}
{"time":"2009-05-14 15:47:13","price":11.83,"volume":82}
{"time":"2009-05-14 15:47:13","price":11.83,"volume":1546}
{"time":"2009-05-14 15:47:48","price":11.825,"volume":1600}
{"time":"2009-05-14 15:47:48","price":11.825,"volume":15224}
{"time":"2009-05-14 15:47:48","price":11.825,"volume":2000}
{"time":"2009-05-14 15:47:48","price":11.825,"volume":4526}
{"time":"2009-05-14 15:47:55","price":11.82,"volume":13260}
{"time":"2009-05-14 15:47:55","price":11.82,"volume":400}
{"time":"2009-05-14 15:47:55","price":11.82,"volume":2600}
{"time":"2009-05-14 15:47:55","price":11.82,"volume":10000}
{"time":"2009-05-14 15:47:55","price":11.82,"volume":20000}
{"time":"2009-05-14 15:47:55","price":11.82,"volume":3740}
{"time":"2009-05-14 15:47:56","price":11.825,"volume":2370}
{"time":"2009-05-14 15:47:58","price":11.82,"volume":5900}
{"time":"2009-05-14 15:47:58","price":11.82,"volume":4100}
{"time":"2009-05-14 15:48:01","price":11.825,"volume":5260}
{"time":"2009-05-14 15:48:03","price":11.825,"volume":1546}
{"time":"2009-05-14 15:48:04","price":11.825,"volume":3194}
{"time":"2009-05-14 15:48:04","price":11.825,"volume":5260}
{"time":"2009-05-14 15:48:04","price":11.825,"volume":1546}
{"time":"2009-05-14 15:48:05","price":11.825,"volume":2250}
{"time":"2009-05-14 15:48:06","price":11.825,"volume":500}
{"time":"2009-05-14 15:48:07","price":11.825,"volume":1750}
{"time":"2009-05-14 15:48:08","price":11.825,"volume":2794}
{"time":"2009-05-14 15:48:08","price":11.825,"volume":9856}
{"time":"2009-05-14 15:48:35","price":11.825,"volume":1000}
{"time":"2009-05-14 15:48:45","price":11.825,"volume":582}
{"time":"2009-05-14 15:48:45","price":11.825,"volume":1600}
{"time":"2009-05-14 15:48:45","price":11.825,"volume":218}
{"time":"2009-05-14 15:48:54","price":11.83,"volume":1902}
{"time":"2009-05-14 15:48:56","price":11.83,"volume":8098}
{"time":"2009-05-14 15:48:56","price":11.83,"volume":756}
{"time":"2009-05-14 15:48:56","price":11.83,"volume":2246}
{"time":"2009-05-14 15:48:56","price":11.83,"volume":11092}
{"time":"2009-05-14 15:48:56","price":11.83,"volume":600}
{"time":"2009-05-14 15:48:56","price":11.83,"volume":10000}
{"time":"2009-05-14 15:48:56","price":11.83,"volume":5260}
{"time":"2009-05-14 15:48:56","price":11.83,"volume":10530}
{"time":"2009-05-14 15:48:58","price":11.83,"volume":2858}
{"time":"2009-05-14 15:49:18","price":11.825,"volume":800}
{"time":"2009-05-14 15:49:18","price":11.825,"volume":2000}
{"time":"2009-05-14 15:49:18","price":11.825,"volume":1000}
{"time":"2009-05-14 15:49:18","price":11.825,"volume":10824}
{"time":"2009-05-14 15:49:18","price":11.82,"volume":226}
{"time":"2009-05-14 15:49:18","price":11.825,"volume":2000}
{"time":"2009-05-14 15:49:33","price":11.82,"volume":15160}
{"time":"2009-05-14 15:49:33","price":11.82,"volume":16298}
{"time":"2009-05-14 15:49:33","price":11.82,"volume":3476}
{"time":"2009-05-14 15:49:33","price":11.82,"volume":20000}
{"time":"2009-05-14 15:49:33","price":11.82,"volume":3000}
{"time":"2009-05-14 15:49:33","price":11.82,"volume":13730}
{"time":"2009-05-14 15:49:33","price":11.82,"volume":18144}
{"time":"2009-05-14 15:49:34","price":11.82,"volume":5796}
{"time":"2009-05-14 15:49:34","price":11.82,"volume":20000}
{"time":"2009-05-14 15:49:34","price":11.82,"volume":2746}
{"time":"2009-05-14 15:49:35","price":11.82,"volume":10998}
{"time":"2009-05-14 15:49:35","price":11.82,"volume":6000}
{"time":"2009-05-14 15:49:36","price":11.82,"volume":256}
{"time":"2009-05-14 15:49:36","price":11.82,"volume":2750}
{"time":"2009-05-14 15:49:36","price":11.82,"volume":17250}
{"time":"2009-05-14 15:49:45","price":11.82,"volume":2852}
{"time":"2009-05-14 15:49:45","price":11.82,"volume":16282}
{"time":"2009-05-14 15:49:45","price":11.82,"volume":866}
{"time":"2009-05-14 15:49:46","price":11.82,"volume":10000}
{"time":"2009-05-14 15:49:46","price":11.82,"volume":2200}
{"time":"2009-05-14 15:49:56","price":11.815,"volume":180}
{"time":"2009-05-14 15:49:58","price":11.815,"volume":4074}
{"time":"2009-05-14 15:49:59","price":11.815,"volume":5746}
{"time":"2009-05-14 15:49:59","price":11.815,"volume":1058}
{"time":"2009-05-14 15:50:06","price":11.815,"volume":942}
{"time":"2009-05-14 15:50:06","price":11.815,"volume":12}
{"time":"2009-05-14 15:50:06","price":11.815,"volume":246}
{"time":"2009-05-14 15:50:13","price":11.82,"volume":800}
{"time":"2009-05-14 15:50:19","price":11.82,"volume":2000}
{"time":"2009-05-14 15:50:20","price":11.82,"volume":200}
{"time":"2009-05-14 15:50:20","price":11.82,"volume":1840}
{"time":"2009-05-14 15:50:56","price":11.82,"volume":8068}
{"time":"2009-05-14 15:50:56","price":11.82,"volume":2316}
{"time":"2009-05-14 15:50:56","price":11.82,"volume":868}
{"time":"2009-05-14 15:50:56","price":11.82,"volume":1252}
{"time":"2009-05-14 15:50:56","price":11.82,"volume":4208}
{"time":"2009-05-14 15:50:56","price":11.82,"volume":4700}
{"time":"2009-05-14 15:51:16","price":11.815,"volume":46}
{"time":"2009-05-14 15:51:16","price":11.825,"volume":17344}
{"time":"2009-05-14 15:51:16","price":11.825,"volume":2656}
{"time":"2009-05-14 15:51:26","price":11.83,"volume":3800}
{"time":"2009-05-14 15:51:53","price":11.83,"volume":7848}
{"time":"2009-05-14 15:51:53","price":11.83,"volume":2942}
{"time":"2009-05-14 15:51:53","price":11.83,"volume":1210}
{"time":"2009-05-14 15:52:23","price":11.83,"volume":2400}
{"time":"2009-05-14 15:52:31","price":11.83,"volume":4612}
{"time":"2009-05-14 15:52:31","price":11.83,"volume":200}
{"time":"2009-05-14 15:52:41","price":11.83,"volume":6666}
{"time":"2009-05-14 15:52:47","price":11.825,"volume":800}
{"time":"2009-05-14 15:52:47","price":11.825,"volume":1200}
{"time":"2009-05-14 15:52:47","price":11.825,"volume":1000}
{"time":"2009-05-14 15:52:47","price":11.825,"volume":11682}
{"time":"2009-05-14 15:52:47","price":11.825,"volume":10000}
{"time":"2009-05-14 15:52:47","price":11.825,"volume":10000}
{"time":"2009-05-14 15:52:47","price":11.825,"volume":9708}
{"time":"2009-05-14 15:52:47","price":11.825,"volume":2944}
{"time":"2009-05-14 15:52:47","price":11.82,"volume":2000}
{"time":"2009-05-14 15:52:47","price":11.82,"volume":1000}
{"time":"2009-05-14 15:52:47","price":11.82,"volume":10000}
{"time":"2009-05-14 15:52:47","price":11.82,"volume":4000}
{"time":"2009-05-14 15:52:47","price":11.82,"volume":30000}
{"time":"2009-05-14 15:52:47","price":11.82,"volume":50000}
{"time":"2009-05-14 15:52:47","price":11.82,"volume":2000}
{"time":"2009-05-14 15:52:47","price":11.82,"volume":4000}
{"time":"2009-05-14 15:52:47","price":11.82,"volume":3800}
{"time":"2009-05-14 15:52:47","price":11.82,"volume":2200}
{"time":"2009-05-14 15:52:47","price":11.82,"volume":2200}
{"time":"2009-05-14 15:52:47","price":11.82,"volume":4400}
{"time":"2009-05-14 15:52:47","price":11.82,"volume":2200}
{"time":"2009-05-14 15:52:47","price":11.82,"volume":16286}
{"time":"2009-05-14 15:52:47","price":11.82,"volume":2200}
{"time":"2009-05-14 15:52:47","price":11.82,"volume":2200}
{"time":"2009-05-14 15:52:47","price":11.82,"volume":1800}
{"time":"2009-05-14 15:52:47","price":11.82,"volume":2200}
{"time":"2009-05-14 15:52:47","price":11.82,"volume":2200}
{"time":"2009-05-14 15:52:48","price":11.82,"volume":1600}
{"time":"2009-05-14 15:52:48","price":11.82,"volume":600}
{"time":"2009-05-14 15:52:48","price":11.82,"volume":9400}
{"time":"2009-05-14 15:52:48","price":11.82,"volume":2200}
{"time":"2009-05-14 15:52:48","price":11.82,"volume":7800}
{"time":"2009-05-14 15:52:48","price":11.82,"volume":2200}
{"time":"2009-05-14 15:52:48","price":11.82,"volume":800}
{"time":"2009-05-14 15:52:48","price":11.82,"volume":2000}
{"time":"2009-05-14 15:52:48","price":11.82,"volume":2200}
{"time":"2009-05-14 15:52:48","price":11.82,"volume":90}
{"time":"2009-05-14 15:52:49","price":11.82,"volume":2200}
{"time":"2009-05-14 15:52:49","price":11.82,"volume":2200}
{"time":"2009-05-14 15:52:49","price":11.82,"volume":1000}
{"time":"2009-05-14 15:52:49","price":11.82,"volume":10800}
{"time":"2009-05-14 15:52:49","price":11.82,"volume":58}
{"time":"2009-05-14 15:52:49","price":11.82,"volume":2142}
{"time":"2009-05-14 15:52:49","price":11.82,"volume":2200}
{"time":"2009-05-14 15:52:49","price":11.82,"volume":2200}
{"time":"2009-05-14 15:52:49","price":11.82,"volume":2200}
{"time":"2009-05-14 15:52:49","price":11.82,"volume":2200}
{"time":"2009-05-14 15:52:50","price":11.82,"volume":2174}
{"time":"2009-05-14 15:52:51","price":11.82,"volume":26}
{"time":"2009-05-14 15:52:51","price":11.82,"volume":52}
{"time":"2009-05-14 15:52:51","price":11.82,"volume":2200}
{"time":"2009-05-14 15:52:51","price":11.82,"volume":7800}
{"time":"2009-05-14 15:52:51","price":11.82,"volume":2200}
{"time":"2009-05-14 15:52:51","price":11.82,"volume":7800}
{"time":"2009-05-14 15:52:52","price":11.82,"volume":2200}
{"time":"2009-05-14 15:52:52","price":11.82,"volume":4400}
{"time":"2009-05-14 15:52:53","price":11.82,"volume":5260}
{"time":"2009-05-14 15:52:53","price":11.82,"volume":2682}
{"time":"2009-05-14 15:52:53","price":11.82,"volume":5260}
{"time":"2009-05-14 15:52:53","price":11.82,"volume":6398}
{"time":"2009-05-14 15:52:53","price":11.82,"volume":1062}
{"time":"2009-05-14 15:52:53","price":11.82,"volume":1138}
{"time":"2009-05-14 15:52:53","price":11.82,"volume":1074}
{"time":"2009-05-14 15:52:53","price":11.82,"volume":2200}
{"time":"2009-05-14 15:52:53","price":11.82,"volume":5260}
{"time":"2009-05-14 15:52:53","price":11.82,"volume":2200}
{"time":"2009-05-14 15:52:53","price":11.82,"volume":5260}
{"time":"2009-05-14 15:52:54","price":11.82,"volume":5260}
{"time":"2009-05-14 15:52:54","price":11.82,"volume":2200}
{"time":"2009-05-14 15:52:54","price":11.82,"volume":14920}
{"time":"2009-05-14 15:52:54","price":11.82,"volume":2200}
{"time":"2009-05-14 15:52:54","price":11.82,"volume":4126}
{"time":"2009-05-14 15:52:55","price":11.82,"volume":1134}
{"time":"2009-05-14 15:52:55","price":11.82,"volume":408}
{"time":"2009-05-14 15:52:55","price":11.82,"volume":3084}
{"time":"2009-05-14 15:52:57","price":11.82,"volume":2000}
{"time":"2009-05-14 15:52:57","price":11.82,"volume":5260}
{"time":"2009-05-14 15:52:57","price":11.82,"volume":2296}
{"time":"2009-05-14 15:53:01","price":11.82,"volume":138}
{"time":"2009-05-14 15:53:01","price":11.82,"volume":5260}
{"time":"2009-05-14 15:53:01","price":11.82,"volume":14602}
{"time":"2009-05-14 15:53:28","price":11.82,"volume":5398}
{"time":"2009-05-14 15:53:28","price":11.82,"volume":2000}
{"time":"2009-05-14 15:53:28","price":11.82,"volume":8000}
{"time":"2009-05-14 15:53:29","price":11.83,"volume":2882}
{"time":"2009-05-14 15:53:31","price":11.83,"volume":200}
{"time":"2009-05-14 15:53:35","price":11.825,"volume":300}
{"time":"2009-05-14 15:53:35","price":11.825,"volume":2706}
{"time":"2009-05-14 15:53:36","price":11.825,"volume":2240}
{"time":"2009-05-14 15:53:53","price":11.825,"volume":4640}
{"time":"2009-05-14 15:54:00","price":11.82,"volume":2222}
{"time":"2009-05-14 15:54:00","price":11.82,"volume":2850}
{"time":"2009-05-14 15:54:00","price":11.82,"volume":2916}
{"time":"2009-05-14 15:54:00","price":11.82,"volume":10000}
{"time":"2009-05-14 15:54:00","price":11.82,"volume":2000}
{"time":"2009-05-14 15:54:00","price":11.82,"volume":7494}
{"time":"2009-05-14 15:54:05","price":11.82,"volume":12518}
{"time":"2009-05-14 15:54:21","price":11.82,"volume":1400}
{"time":"2009-05-14 15:54:32","price":11.82,"volume":1000}
{"time":"2009-05-14 15:55:08","price":11.82,"volume":654}
{"time":"2009-05-14 15:55:08","price":11.82,"volume":654}
{"time":"2009-05-14 15:55:08","price":11.82,"volume":654}
{"time":"2009-05-14 15:55:08","price":11.82,"volume":654}
{"time":"2009-05-14 15:55:12","price":11.82,"volume":434}
{"time":"2009-05-14 15:55:48","price":11.815,"volume":2000}
{"time":"2009-05-14 15:55:48","price":11.815,"volume":1000}
{"time":"2009-05-14 15:55:48","price":11.815,"volume":20000}
{"time":"2009-05-14 15:55:48","price":11.815,"volume":3000}
{"time":"2009-05-14 15:55:50","price":11.815,"volume":6420}
{"time":"2009-05-14 15:55:50","price":11.815,"volume":300}
{"time":"2009-05-14 15:55:50","price":11.815,"volume":6788}
{"time":"2009-05-14 15:55:50","price":11.815,"volume":2000}
{"time":"2009-05-14 15:55:52","price":11.815,"volume":5032}
{"time":"2009-05-14 15:55:53","price":11.815,"volume":9888}
{"time":"2009-05-14 15:56:42","price":11.815,"volume":16370}
{"time":"2009-05-14 15:56:42","price":11.815,"volume":3000}
{"time":"2009-05-14 15:56:42","price":11.815,"volume":630}
{"time":"2009-05-14 15:56:42","price":11.815,"volume":2858}
{"time":"2009-05-14 15:56:44","price":11.815,"volume":3176}
{"time":"2009-05-14 15:57:00","price":11.82,"volume":1000}
{"time":"2009-05-14 15:57:18","price":11.82,"volume":2942}
{"time":"2009-05-14 15:57:18","price":11.82,"volume":3748}
{"time":"2009-05-14 15:57:25","price":11.82,"volume":60000}
{"time":"2009-05-14 15:57:25","price":11.82,"volume":14506}
{"time":"2009-05-14 15:57:53","price":11.82,"volume":53534}
{"time":"2009-05-14 15:57:53","price":11.82,"volume":1200}
{"time":"2009-05-14 15:57:53","price":11.82,"volume":7870}
{"time":"2009-05-14 15:57:54","price":11.82,"volume":752}
{"time":"2009-05-14 15:57:54","price":11.825,"volume":884}
{"time":"2009-05-14 15:57:55","price":11.825,"volume":2236}
{"time":"2009-05-14 15:57:55","price":11.825,"volume":1764}
{"time":"2009-05-14 15:57:55","price":11.825,"volume":1418}
{"time":"2009-05-14 15:57:55","price":11.825,"volume":1100}
{"time":"2009-05-14 15:57:55","price":11.825,"volume":2302}
{"time":"2009-05-14 15:58:06","price":11.825,"volume":2958}
{"time":"2009-05-14 15:58:06","price":11.825,"volume":3856}
{"time":"2009-05-14 15:58:06","price":11.825,"volume":2074}
{"time":"2009-05-14 15:58:08","price":11.825,"volume":2208}
{"time":"2009-05-14 15:58:08","price":11.825,"volume":2302}
{"time":"2009-05-14 15:58:08","price":11.825,"volume":5260}
{"time":"2009-05-14 15:58:08","price":11.825,"volume":230}
{"time":"2009-05-14 15:58:09","price":11.825,"volume":2000}
{"time":"2009-05-14 15:58:11","price":11.825,"volume":4282}
{"time":"2009-05-14 15:58:11","price":11.825,"volume":5260}
{"time":"2009-05-14 15:58:11","price":11.825,"volume":2000}
{"time":"2009-05-14 15:58:11","price":11.825,"volume":1982}
{"time":"2009-05-14 15:58:13","price":11.825,"volume":4472}
{"time":"2009-05-14 15:58:14","price":11.825,"volume":2928}
{"time":"2009-05-14 15:58:17","price":11.825,"volume":2930}
{"time":"2009-05-14 15:58:17","price":11.825,"volume":1070}
{"time":"2009-05-14 15:58:18","price":11.82,"volume":800}
{"time":"2009-05-14 15:58:19","price":11.825,"volume":1596}
{"time":"2009-05-14 15:58:33","price":11.825,"volume":4328}
{"time":"2009-05-14 15:58:36","price":11.82,"volume":100000}
{"time":"2009-05-14 15:58:38","price":11.82,"volume":18792}
{"time":"2009-05-14 15:58:38","price":11.82,"volume":1200}
{"time":"2009-05-14 15:58:38","price":11.82,"volume":1800}
{"time":"2009-05-14 15:58:38","price":11.82,"volume":5486}
{"time":"2009-05-14 15:58:38","price":11.82,"volume":7100}
{"time":"2009-05-14 15:58:38","price":11.82,"volume":1912}
{"time":"2009-05-14 15:58:42","price":11.815,"volume":5800}
{"time":"2009-05-14 15:58:42","price":11.815,"volume":8580}
{"time":"2009-05-14 15:58:42","price":11.815,"volume":10734}
{"time":"2009-05-14 15:58:45","price":11.815,"volume":4876}
{"time":"2009-05-14 15:58:45","price":11.815,"volume":15124}
{"time":"2009-05-14 15:59:11","price":11.82,"volume":1000}
{"time":"2009-05-14 15:59:13","price":11.82,"volume":1000}
{"time":"2009-05-14 15:59:14","price":11.82,"volume":1000}
{"time":"2009-05-14 15:59:21","price":11.815,"volume":4072}
{"time":"2009-05-14 15:59:36","price":11.82,"volume":200}
{"time":"2009-05-14 16:00:03","price":11.82,"volume":11580}
{"time":"2009-05-14 16:00:10","price":11.82,"volume":2000}
{"time":"2009-05-14 16:00:12","price":11.82,"volume":5658}
{"time":"2009-05-14 16:00:14","price":11.82,"volume":762}
{"time":"2009-05-14 16:00:25","price":11.825,"volume":2278}
{"time":"2009-05-14 16:00:48","price":11.825,"volume":8262}
{"time":"2009-05-14 16:00:48","price":11.825,"volume":1944}
{"time":"2009-05-14 16:00:48","price":11.825,"volume":8}
{"time":"2009-05-14 16:00:48","price":11.825,"volume":54}
{"time":"2009-05-14 16:00:48","price":11.825,"volume":172}
{"time":"2009-05-14 16:00:48","price":11.825,"volume":2760}
{"time":"2009-05-14 16:01:16","price":11.83,"volume":1112}
{"time":"2009-05-14 16:01:43","price":11.825,"volume":890}
{"time":"2009-05-14 16:02:02","price":11.825,"volume":36}
{"time":"2009-05-14 16:02:02","price":11.825,"volume":144}
{"time":"2009-05-14 16:02:17","price":11.825,"volume":338}
{"time":"2009-05-14 16:02:17","price":11.825,"volume":6564}
{"time":"2009-05-14 16:02:19","price":11.825,"volume":246}
{"time":"2009-05-14 16:02:19","price":11.825,"volume":1754}
{"time":"2009-05-14 16:02:19","price":11.825,"volume":2000}
{"time":"2009-05-14 16:02:53","price":11.82,"volume":4008}
{"time":"2009-05-14 16:02:53","price":11.82,"volume":3906}
{"time":"2009-05-14 16:02:53","price":11.82,"volume":9666}
{"time":"2009-05-14 16:02:53","price":11.82,"volume":1558}
{"time":"2009-05-14 16:02:53","price":11.82,"volume":834}
{"time":"2009-05-14 16:02:54","price":11.82,"volume":66}
{"time":"2009-05-14 16:02:54","price":11.82,"volume":3712}
{"time":"2009-05-14 16:03:29","price":11.82,"volume":2}
{"time":"2009-05-14 16:04:11","price":11.815,"volume":2400}
{"time":"2009-05-14 16:04:11","price":11.815,"volume":1938}
{"time":"2009-05-14 16:04:16","price":11.82,"volume":750}
{"time":"2009-05-14 16:05:19","price":11.82,"volume":4072}
{"time":"2009-05-14 16:05:39","price":11.82,"volume":4036}
{"time":"2009-05-14 16:05:43","price":11.82,"volume":232}
{"time":"2009-05-14 16:05:43","price":11.82,"volume":1140}
{"time":"2009-05-14 16:05:43","price":11.82,"volume":2400}
{"time":"2009-05-14 16:05:43","price":11.82,"volume":1000}
{"time":"2009-05-14 16:05:43","price":11.82,"volume":15624}
{"time":"2009-05-14 16:05:43","price":11.82,"volume":4772}
{"time":"2009-05-14 16:05:43","price":11.82,"volume":7088}
{"time":"2009-05-14 16:05:44","price":11.815,"volume":400}
{"time":"2009-05-14 16:05:45","price":11.82,"volume":284}
{"time":"2009-05-14 16:06:02","price":11.825,"volume":2000}
{"time":"2009-05-14 16:06:02","price":11.825,"volume":1000}
{"time":"2009-05-14 16:06:02","price":11.825,"volume":3200}
{"time":"2009-05-14 16:06:04","price":11.825,"volume":600}
{"time":"2009-05-14 16:06:04","price":11.83,"volume":2}
{"time":"2009-05-14 16:06:09","price":11.83,"volume":5428}
{"time":"2009-05-14 16:06:09","price":11.83,"volume":2000}
{"time":"2009-05-14 16:06:09","price":11.83,"volume":1000}
{"time":"2009-05-14 16:06:09","price":11.83,"volume":2854}
{"time":"2009-05-14 16:06:09","price":11.83,"volume":5260}
{"time":"2009-05-14 16:06:09","price":11.83,"volume":2896}
{"time":"2009-05-14 16:06:09","price":11.83,"volume":2848}
{"time":"2009-05-14 16:06:09","price":11.83,"volume":7714}
{"time":"2009-05-14 16:06:09","price":11.83,"volume":3176}
{"time":"2009-05-14 16:06:09","price":11.83,"volume":2084}
{"time":"2009-05-14 16:06:09","price":11.83,"volume":1366}
{"time":"2009-05-14 16:06:09","price":11.835,"volume":900}
{"time":"2009-05-14 16:06:12","price":11.83,"volume":600}
{"time":"2009-05-14 16:06:12","price":11.83,"volume":600}
{"time":"2009-05-14 16:06:12","price":11.83,"volume":600}
{"time":"2009-05-14 16:06:12","price":11.83,"volume":200}
{"time":"2009-05-14 16:06:12","price":11.83,"volume":480}
{"time":"2009-05-14 16:06:12","price":11.83,"volume":1112}
{"time":"2009-05-14 16:06:12","price":11.825,"volume":2976}
{"time":"2009-05-14 16:06:12","price":11.825,"volume":800}
{"time":"2009-05-14 16:06:12","price":11.825,"volume":2716}
{"time":"2009-05-14 16:06:12","price":11.825,"volume":916}
{"time":"2009-05-14 16:06:12","price":11.825,"volume":2592}
{"time":"2009-05-14 16:06:25","price":11.835,"volume":5260}
{"time":"2009-05-14 16:06:25","price":11.835,"volume":6676}
{"time":"2009-05-14 16:06:25","price":11.835,"volume":734}
{"time":"2009-05-14 16:06:25","price":11.835,"volume":3266}
{"time":"2009-05-14 16:06:25","price":11.835,"volume":2234}
{"time":"2009-05-14 16:06:25","price":11.83,"volume":5600}
{"time":"2009-05-14 16:06:44","price":11.835,"volume":314}
{"time":"2009-05-14 16:06:44","price":11.835,"volume":4000}
{"time":"2009-05-14 16:06:44","price":11.835,"volume":2846}
{"time":"2009-05-14 16:07:02","price":11.835,"volume":2846}
{"time":"2009-05-14 16:07:06","price":11.84,"volume":142}
{"time":"2009-05-14 16:07:11","price":11.835,"volume":3136}
{"time":"2009-05-14 16:07:11","price":11.835,"volume":3658}
{"time":"2009-05-14 16:07:57","price":11.835,"volume":6922}
{"time":"2009-05-14 16:07:57","price":11.835,"volume":1828}
{"time":"2009-05-14 16:07:57","price":11.835,"volume":1800}
{"time":"2009-05-14 16:07:57","price":11.835,"volume":1746}
{"time":"2009-05-14 16:07:57","price":11.835,"volume":904}
{"time":"2009-05-14 16:08:12","price":11.835,"volume":4}
{"time":"2009-05-14 16:08:22","price":11.835,"volume":100}
{"time":"2009-05-14 16:09:10","price":11.835,"volume":1400}
{"time":"2009-05-14 16:09:30","price":11.84,"volume":80}
{"time":"2009-05-14 16:09:30","price":11.84,"volume":2000}
{"time":"2009-05-14 16:09:30","price":11.84,"volume":3606}
{"time":"2009-05-14 16:09:30","price":11.84,"volume":314}
{"time":"2009-05-14 16:10:14","price":11.835,"volume":400}
{"time":"2009-05-14 16:10:14","price":11.835,"volume":300}
{"time":"2009-05-14 16:10:14","price":11.835,"volume":1522}
{"time":"2009-05-14 16:10:24","price":11.835,"volume":9354}
{"time":"2009-05-14 16:10:24","price":11.835,"volume":4}
{"time":"2009-05-14 16:11:18","price":11.83,"volume":2000}
{"time":"2009-05-14 16:11:20","price":11.83,"volume":866}
{"time":"2009-05-14 16:11:20","price":11.83,"volume":600}
{"time":"2009-05-14 16:11:20","price":11.825,"volume":534}
{"time":"2009-05-14 16:11:26","price":11.83,"volume":1400}
{"time":"2009-05-14 16:11:26","price":11.83,"volume":1600}
{"time":"2009-05-14 16:11:26","price":11.83,"volume":6508}
{"time":"2009-05-14 16:11:47","price":11.825,"volume":4716}
{"time":"2009-05-14 16:11:47","price":11.825,"volume":2410}
{"time":"2009-05-14 16:11:47","price":11.825,"volume":4070}
{"time":"2009-05-14 16:11:49","price":11.825,"volume":6800}
{"time":"2009-05-14 16:11:49","price":11.825,"volume":536}
{"time":"2009-05-14 16:11:55","price":11.825,"volume":3400}
{"time":"2009-05-14 16:11:55","price":11.825,"volume":1096}
{"time":"2009-05-14 16:11:55","price":11.825,"volume":600}
{"time":"2009-05-14 16:11:55","price":11.825,"volume":1180}
{"time":"2009-05-14 16:11:55","price":11.825,"volume":3936}
{"time":"2009-05-14 16:11:55","price":11.825,"volume":2000}
{"time":"2009-05-14 16:11:55","price":11.825,"volume":2000}
{"time":"2009-05-14 16:11:55","price":11.825,"volume":2000}
{"time":"2009-05-14 16:11:55","price":11.825,"volume":1800}
{"time":"2009-05-14 16:11:55","price":11.825,"volume":2434}
{"time":"2009-05-14 16:11:55","price":11.825,"volume":2400}
{"time":"2009-05-14 16:11:55","price":11.825,"volume":452}
{"time":"2009-05-14 16:11:55","price":11.825,"volume":7878}
{"time":"2009-05-14 16:12:09","price":11.825,"volume":4000}
{"time":"2009-05-14 16:12:09","price":11.825,"volume":2400}
{"time":"2009-05-14 16:12:09","price":11.825,"volume":3600}
{"time":"2009-05-14 16:12:14","price":11.825,"volume":56}
{"time":"2009-05-14 16:12:14","price":11.825,"volume":3868}
{"time":"2009-05-14 16:12:19","price":11.825,"volume":488}
{"time":"2009-05-14 16:12:21","price":11.825,"volume":3006}
{"time":"2009-05-14 16:12:55","price":11.825,"volume":2222}
{"time":"2009-05-14 16:12:58","price":11.825,"volume":632}
{"time":"2009-05-14 16:13:15","price":11.825,"volume":6000}
{"time":"2009-05-14 16:13:21","price":11.825,"volume":7652}
{"time":"2009-05-14 16:13:21","price":11.83,"volume":8606}
{"time":"2009-05-14 16:13:21","price":11.83,"volume":2000}
{"time":"2009-05-14 16:13:21","price":11.83,"volume":10000}
{"time":"2009-05-14 16:13:21","price":11.83,"volume":1000}
{"time":"2009-05-14 16:13:21","price":11.83,"volume":2710}
{"time":"2009-05-14 16:13:21","price":11.83,"volume":10000}
{"time":"2009-05-14 16:13:21","price":11.83,"volume":18486}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":2818}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":642}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":2222}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":10000}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":14}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":2000}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":24940}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":1000}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":30000}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":43552}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":2800}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":10000}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":50000}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":4000}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":1620}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":3200}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":3000}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":1600}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":6048}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":7038}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":2914}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":1152}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":4066}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":4400}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":2914}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":2000}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":1000}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":1620}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":300}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":1652}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":3460}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":1618}
{"time":"2009-05-14 16:13:21","price":11.835,"volume":2900}
{"time":"2009-05-14 16:13:21","price":11.84,"volume":8182}
{"time":"2009-05-14 16:13:21","price":11.84,"volume":3106}
{"time":"2009-05-14 16:13:22","price":11.84,"volume":9600}
{"time":"2009-05-14 16:13:27","price":11.84,"volume":738}
{"time":"2009-05-14 16:13:27","price":11.84,"volume":10398}
{"time":"2009-05-14 16:13:27","price":11.84,"volume":430}
{"time":"2009-05-14 16:13:27","price":11.84,"volume":15042}
{"time":"2009-05-14 16:13:27","price":11.84,"volume":3722}
{"time":"2009-05-14 16:13:27","price":11.84,"volume":134}
{"time":"2009-05-14 16:13:27","price":11.84,"volume":564}
{"time":"2009-05-14 16:13:37","price":11.84,"volume":664}
{"time":"2009-05-14 16:13:37","price":11.84,"volume":2434}
{"time":"2009-05-14 16:13:37","price":11.84,"volume":1966}
{"time":"2009-05-14 16:13:40","price":11.84,"volume":860}
{"time":"2009-05-14 16:13:40","price":11.84,"volume":14964}
{"time":"2009-05-14 16:13:40","price":11.84,"volume":2222}
{"time":"2009-05-14 16:13:40","price":11.845,"volume":10000}
{"time":"2009-05-14 16:13:40","price":11.845,"volume":30000}
{"time":"2009-05-14 16:13:40","price":11.845,"volume":29914}
{"time":"2009-05-14 16:13:40","price":11.845,"volume":1400}
{"time":"2009-05-14 16:13:40","price":11.845,"volume":1600}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":3060}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":2878}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":1000}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":2000}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":20000}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":580}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":43446}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":50000}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":4000}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":6000}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":2844}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":3600}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":1600}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":1600}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":4000}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":6000}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":2000}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":800}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":200}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":1200}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":400}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":10162}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":4238}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":10162}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":440}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":12800}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":2760}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":7240}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":7738}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":1000}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":4000}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":2800}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":1000}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":7200}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":8360}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":4000}
{"time":"2009-05-14 16:13:40","price":11.85,"volume":4000}
{"time":"2009-05-14 16:13:41","price":11.85,"volume":4000}
{"time":"2009-05-14 16:13:41","price":11.85,"volume":4000}
{"time":"2009-05-14 16:13:41","price":11.85,"volume":1000}
{"time":"2009-05-14 16:13:42","price":11.85,"volume":1786}
{"time":"2009-05-14 16:13:42","price":11.85,"volume":958}
{"time":"2009-05-14 16:13:42","price":11.85,"volume":2500}
{"time":"2009-05-14 16:13:42","price":11.85,"volume":6938}
{"time":"2009-05-14 16:13:42","price":11.85,"volume":4000}
{"time":"2009-05-14 16:13:42","price":11.85,"volume":424}
{"time":"2009-05-14 16:13:42","price":11.85,"volume":1576}
{"time":"2009-05-14 16:13:42","price":11.85,"volume":2000}
{"time":"2009-05-14 16:13:42","price":11.855,"volume":2000}
{"time":"2009-05-14 16:13:42","price":11.85,"volume":2000}
{"time":"2009-05-14 16:13:42","price":11.85,"volume":10424}
{"time":"2009-05-14 16:13:42","price":11.85,"volume":4000}
{"time":"2009-05-14 16:13:42","price":11.85,"volume":8338}
{"time":"2009-05-14 16:13:42","price":11.85,"volume":60}
{"time":"2009-05-14 16:13:42","price":11.85,"volume":3602}
{"time":"2009-05-14 16:13:42","price":11.85,"volume":662}
{"time":"2009-05-14 16:13:43","price":11.85,"volume":12182}
{"time":"2009-05-14 16:13:43","price":11.85,"volume":3156}
{"time":"2009-05-14 16:13:43","price":11.85,"volume":4894}
{"time":"2009-05-14 16:13:43","price":11.85,"volume":2000}
{"time":"2009-05-14 16:13:43","price":11.85,"volume":6000}
{"time":"2009-05-14 16:13:43","price":11.85,"volume":1088}
{"time":"2009-05-14 16:13:43","price":11.85,"volume":898}
{"time":"2009-05-14 16:13:43","price":11.85,"volume":102}
{"time":"2009-05-14 16:13:43","price":11.85,"volume":1018}
{"time":"2009-05-14 16:13:43","price":11.85,"volume":982}
{"time":"2009-05-14 16:13:43","price":11.85,"volume":12182}
{"time":"2009-05-14 16:13:43","price":11.85,"volume":3818}
{"time":"2009-05-14 16:13:43","price":11.85,"volume":6292}
{"time":"2009-05-14 16:13:45","price":11.85,"volume":2624}
{"time":"2009-05-14 16:13:45","price":11.85,"volume":392}
{"time":"2009-05-14 16:13:45","price":11.85,"volume":1474}
{"time":"2009-05-14 16:14:04","price":11.85,"volume":5218}
{"time":"2009-05-14 16:14:04","price":11.85,"volume":1356}
{"time":"2009-05-14 16:14:04","price":11.85,"volume":31746}
{"time":"2009-05-14 16:14:27","price":11.85,"volume":1312}
{"time":"2009-05-14 16:14:27","price":11.85,"volume":910}
{"time":"2009-05-14 16:14:28","price":11.85,"volume":2134}
{"time":"2009-05-14 16:14:29","price":11.85,"volume":8134}
{"time":"2009-05-14 16:14:29","price":11.85,"volume":1866}
{"time":"2009-05-14 16:14:30","price":11.85,"volume":3170}
{"time":"2009-05-14 16:14:30","price":11.85,"volume":180}
{"time":"2009-05-14 16:14:31","price":11.85,"volume":2000}
{"time":"2009-05-14 16:14:32","price":11.85,"volume":4000}
{"time":"2009-05-14 16:14:39","price":11.85,"volume":2200}
{"time":"2009-05-14 16:14:40","price":11.85,"volume":2494}
{"time":"2009-05-14 16:14:41","price":11.85,"volume":2976}
{"time":"2009-05-14 16:14:41","price":11.85,"volume":4058}
{"time":"2009-05-14 16:14:41","price":11.85,"volume":1026}
{"time":"2009-05-14 16:14:41","price":11.85,"volume":930}
{"time":"2009-05-14 16:14:50","price":11.85,"volume":580}
{"time":"2009-05-14 16:14:50","price":11.85,"volume":1992}
{"time":"2009-05-14 16:14:50","price":11.85,"volume":1000}
{"time":"2009-05-14 16:14:50","price":11.85,"volume":9908}
{"time":"2009-05-14 16:14:50","price":11.85,"volume":3100}
{"time":"2009-05-14 16:14:50","price":11.85,"volume":746}
{"time":"2009-05-14 16:14:51","price":11.85,"volume":1254}
{"time":"2009-05-14 16:14:51","price":11.85,"volume":2746}
{"time":"2009-05-14 16:14:52","price":11.85,"volume":2704}
{"time":"2009-05-14 16:14:52","price":11.85,"volume":3636}
{"time":"2009-05-14 16:14:54","price":11.85,"volume":3034}
{"time":"2009-05-14 16:14:54","price":11.85,"volume":2300}
{"time":"2009-05-14 16:15:00","price":11.85,"volume":2970}
{"time":"2009-05-14 16:15:04","price":11.85,"volume":600}
{"time":"2009-05-14 16:15:04","price":11.85,"volume":2000}
{"time":"2009-05-14 16:15:05","price":11.85,"volume":1460}
{"time":"2009-05-14 16:15:05","price":11.85,"volume":1680}
{"time":"2009-05-14 16:15:05","price":11.85,"volume":860}
{"time":"2009-05-14 16:15:05","price":11.85,"volume":4000}
{"time":"2009-05-14 16:15:09","price":11.85,"volume":4016}
{"time":"2009-05-14 16:15:11","price":11.85,"volume":6456}
{"time":"2009-05-14 16:15:12","price":11.85,"volume":1528}
{"time":"2009-05-14 16:15:12","price":11.85,"volume":8472}
{"time":"2009-05-14 16:15:13","price":11.85,"volume":2334}
{"time":"2009-05-14 16:15:17","price":11.85,"volume":10000}
{"time":"2009-05-14 16:15:24","price":11.855,"volume":1000}
{"time":"2009-05-14 16:15:39","price":11.85,"volume":3000}
{"time":"2009-05-14 16:15:39","price":11.85,"volume":666}
{"time":"2009-05-14 16:15:39","price":11.85,"volume":1360}
{"time":"2009-05-14 16:15:39","price":11.85,"volume":1908}
{"time":"2009-05-14 16:15:46","price":11.855,"volume":1840}
{"time":"2009-05-14 16:15:46","price":11.855,"volume":2000}
{"time":"2009-05-14 16:15:46","price":11.855,"volume":1000}
{"time":"2009-05-14 16:15:46","price":11.855,"volume":2200}
{"time":"2009-05-14 16:15:46","price":11.855,"volume":2960}
{"time":"2009-05-14 16:16:00","price":11.85,"volume":1092}
{"time":"2009-05-14 16:16:00","price":11.85,"volume":1308}
{"time":"2009-05-14 16:16:00","price":11.85,"volume":118}
{"time":"2009-05-14 16:16:00","price":11.85,"volume":2282}
{"time":"2009-05-14 16:16:00","price":11.85,"volume":2400}
{"time":"2009-05-14 16:16:00","price":11.85,"volume":11276}
{"time":"2009-05-14 16:16:00","price":11.85,"volume":42}
{"time":"2009-05-14 16:16:00","price":11.85,"volume":2358}
{"time":"2009-05-14 16:16:00","price":11.85,"volume":624}
{"time":"2009-05-14 16:16:01","price":11.85,"volume":330}
{"time":"2009-05-14 16:16:18","price":11.85,"volume":15046}
{"time":"2009-05-14 16:16:18","price":11.85,"volume":980}
{"time":"2009-05-14 16:16:20","price":11.85,"volume":10194}
{"time":"2009-05-14 16:16:21","price":11.85,"volume":1060}
{"time":"2009-05-14 16:16:21","price":11.85,"volume":940}
{"time":"2009-05-14 16:16:21","price":11.85,"volume":4866}
{"time":"2009-05-14 16:16:21","price":11.85,"volume":5134}
{"time":"2009-05-14 16:16:30","price":11.85,"volume":2000}
{"time":"2009-05-14 16:16:30","price":11.85,"volume":14000}
{"time":"2009-05-14 16:16:30","price":11.85,"volume":4066}
{"time":"2009-05-14 16:16:30","price":11.85,"volume":2488}
{"time":"2009-05-14 16:16:30","price":11.85,"volume":2000}
{"time":"2009-05-14 16:16:31","price":11.855,"volume":5260}
{"time":"2009-05-14 16:16:31","price":11.855,"volume":1574}
{"time":"2009-05-14 16:16:31","price":11.855,"volume":352}
{"time":"2009-05-14 16:16:31","price":11.855,"volume":4000}
{"time":"2009-05-14 16:16:31","price":11.855,"volume":17206}
{"time":"2009-05-14 16:16:31","price":11.855,"volume":1000}
{"time":"2009-05-14 16:16:31","price":11.855,"volume":2000}
{"time":"2009-05-14 16:16:31","price":11.855,"volume":2738}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":2000}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":1000}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":4000}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":2000}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":10000}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":1118}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":4000}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":4000}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":10000}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":11000}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":11000}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":3200}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":2000}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":3000}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":10152}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":848}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":2046}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":2}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":2634}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":3318}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":682}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":3000}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":1950}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":4}
{"time":"2009-05-14 16:16:31","price":11.86,"volume":2400}
{"time":"2009-05-14 16:16:32","price":11.86,"volume":2400}
{"time":"2009-05-14 16:16:32","price":11.86,"volume":5564}
{"time":"2009-05-14 16:16:32","price":11.86,"volume":436}
{"time":"2009-05-14 16:16:32","price":11.86,"volume":2334}
{"time":"2009-05-14 16:16:32","price":11.86,"volume":66}
{"time":"2009-05-14 16:16:32","price":11.86,"volume":2400}
{"time":"2009-05-14 16:16:32","price":11.86,"volume":214}
{"time":"2009-05-14 16:16:32","price":11.86,"volume":3222}
{"time":"2009-05-14 16:16:32","price":11.86,"volume":12778}
{"time":"2009-05-14 16:16:33","price":11.86,"volume":560}
{"time":"2009-05-14 16:16:38","price":11.865,"volume":624}
{"time":"2009-05-14 16:16:38","price":11.865,"volume":5260}
{"time":"2009-05-14 16:16:38","price":11.865,"volume":1880}
{"time":"2009-05-14 16:16:38","price":11.865,"volume":120}
{"time":"2009-05-14 16:16:38","price":11.865,"volume":3934}
{"time":"2009-05-14 16:16:51","price":11.86,"volume":8044}
{"time":"2009-05-14 16:16:53","price":11.865,"volume":11744}
{"time":"2009-05-14 16:16:53","price":11.865,"volume":1852}
{"time":"2009-05-14 16:16:53","price":11.865,"volume":5480}
{"time":"2009-05-14 16:17:00","price":11.86,"volume":4520}
{"time":"2009-05-14 16:17:28","price":11.865,"volume":1290}
{"time":"2009-05-14 16:17:28","price":11.865,"volume":2000}
{"time":"2009-05-14 16:17:28","price":11.865,"volume":800}
{"time":"2009-05-14 16:17:28","price":11.865,"volume":3600}
{"time":"2009-05-14 16:17:28","price":11.865,"volume":7200}
{"time":"2009-05-14 16:17:28","price":11.865,"volume":2800}
{"time":"2009-05-14 16:17:36","price":11.87,"volume":20000}
{"time":"2009-05-14 16:17:36","price":11.87,"volume":384}
{"time":"2009-05-14 16:17:36","price":11.87,"volume":2000}
{"time":"2009-05-14 16:17:36","price":11.87,"volume":3856}
{"time":"2009-05-14 16:17:36","price":11.87,"volume":14916}
{"time":"2009-05-14 16:17:36","price":11.87,"volume":3424}
{"time":"2009-05-14 16:17:37","price":11.875,"volume":2152}
{"time":"2009-05-14 16:17:37","price":11.87,"volume":12576}
{"time":"2009-05-14 16:17:37","price":11.87,"volume":2728}
{"time":"2009-05-14 16:17:37","price":11.87,"volume":2000}
{"time":"2009-05-14 16:17:37","price":11.87,"volume":2836}
{"time":"2009-05-14 16:17:37","price":11.87,"volume":4916}
{"time":"2009-05-14 16:17:48","price":11.87,"volume":2000}
{"time":"2009-05-14 16:17:49","price":11.87,"volume":3738}
{"time":"2009-05-14 16:18:04","price":11.87,"volume":730}
{"time":"2009-05-14 16:18:04","price":11.87,"volume":4758}
{"time":"2009-05-14 16:18:04","price":11.87,"volume":1490}
{"time":"2009-05-14 16:18:04","price":11.87,"volume":200}
{"time":"2009-05-14 16:18:04","price":11.87,"volume":2822}
{"time":"2009-05-14 16:18:04","price":11.87,"volume":400}
{"time":"2009-05-14 16:18:04","price":11.87,"volume":5088}
{"time":"2009-05-14 16:18:04","price":11.87,"volume":1076}
{"time":"2009-05-14 16:18:09","price":11.87,"volume":2}
{"time":"2009-05-14 16:18:09","price":11.865,"volume":492}
{"time":"2009-05-14 16:18:15","price":11.87,"volume":4360}
{"time":"2009-05-14 16:18:30","price":11.87,"volume":1642}
{"time":"2009-05-14 16:18:38","price":11.865,"volume":1508}
{"time":"2009-05-14 16:18:38","price":11.865,"volume":1000}
{"time":"2009-05-14 16:18:38","price":11.865,"volume":11896}
{"time":"2009-05-14 16:18:40","price":11.86,"volume":1000}
{"time":"2009-05-14 16:18:40","price":11.86,"volume":2800}
{"time":"2009-05-14 16:18:48","price":11.86,"volume":302}
{"time":"2009-05-14 16:18:48","price":11.86,"volume":98}
{"time":"2009-05-14 16:18:48","price":11.855,"volume":2000}
{"time":"2009-05-14 16:18:48","price":11.855,"volume":838}
{"time":"2009-05-14 16:18:51","price":11.86,"volume":1642}
{"time":"2009-05-14 16:19:14","price":11.86,"volume":580}
{"time":"2009-05-14 16:19:14","price":11.86,"volume":4600}
{"time":"2009-05-14 16:19:14","price":11.86,"volume":3998}
{"time":"2009-05-14 16:19:18","price":11.86,"volume":3006}
{"time":"2009-05-14 16:19:25","price":11.86,"volume":3350}
{"time":"2009-05-14 16:19:25","price":11.86,"volume":644}
{"time":"2009-05-14 16:20:16","price":11.86,"volume":3400}
{"time":"2009-05-14 16:20:16","price":11.86,"volume":4000}
{"time":"2009-05-14 16:20:27","price":11.865,"volume":20000}
{"time":"2009-05-14 16:20:27","price":11.865,"volume":9818}
{"time":"2009-05-14 16:20:27","price":11.865,"volume":222}
{"time":"2009-05-14 16:20:28","price":11.865,"volume":416}
{"time":"2009-05-14 16:20:28","price":11.865,"volume":19544}
{"time":"2009-05-14 16:20:28","price":11.865,"volume":2964}
{"time":"2009-05-14 16:20:28","price":11.865,"volume":2836}
{"time":"2009-05-14 16:20:30","price":11.865,"volume":10580}
{"time":"2009-05-14 16:20:37","price":11.865,"volume":5260}
{"time":"2009-05-14 16:20:37","price":11.865,"volume":9420}
{"time":"2009-05-14 16:20:39","price":11.865,"volume":2526}
{"time":"2009-05-14 16:20:45","price":11.865,"volume":1352}
{"time":"2009-05-14 16:20:45","price":11.865,"volume":5542}
{"time":"2009-05-14 16:20:45","price":11.865,"volume":2804}
{"time":"2009-05-14 16:20:46","price":11.865,"volume":2456}
{"time":"2009-05-14 16:20:46","price":11.865,"volume":5260}
{"time":"2009-05-14 16:20:52","price":11.865,"volume":400}
{"time":"2009-05-14 16:20:52","price":11.865,"volume":1874}
{"time":"2009-05-14 16:20:53","price":11.865,"volume":18126}
{"time":"2009-05-14 16:20:53","price":11.865,"volume":1196}
{"time":"2009-05-14 16:20:54","price":11.865,"volume":252}
{"time":"2009-05-14 16:21:35","price":11.865,"volume":3506}
{"time":"2009-05-14 16:21:39","price":11.865,"volume":2222}
{"time":"2009-05-14 16:21:40","price":11.865,"volume":2768}
{"time":"2009-05-14 16:21:40","price":11.865,"volume":1952}
{"time":"2009-05-14 16:21:40","price":11.865,"volume":2412}
{"time":"2009-05-14 16:21:40","price":11.865,"volume":1644}
{"time":"2009-05-14 16:21:54","price":11.865,"volume":800}
{"time":"2009-05-14 16:22:12","price":11.865,"volume":2972}
{"time":"2009-05-14 16:22:12","price":11.865,"volume":2392}
{"time":"2009-05-14 16:22:12","price":11.86,"volume":636}
{"time":"2009-05-14 16:22:20","price":11.86,"volume":1514}
{"time":"2009-05-14 16:22:24","price":11.87,"volume":10000}
{"time":"2009-05-14 16:22:36","price":11.865,"volume":406}
{"time":"2009-05-14 16:22:36","price":11.865,"volume":1800}
{"time":"2009-05-14 16:22:36","price":11.87,"volume":7558}
{"time":"2009-05-14 16:22:58","price":11.865,"volume":3000}
{"time":"2009-05-14 16:23:05","price":11.87,"volume":2974}
{"time":"2009-05-14 16:23:05","price":11.87,"volume":2442}
{"time":"2009-05-14 16:23:05","price":11.87,"volume":10000}
{"time":"2009-05-14 16:23:05","price":11.87,"volume":2000}
{"time":"2009-05-14 16:23:05","price":11.87,"volume":1000}
{"time":"2009-05-14 16:23:05","price":11.87,"volume":15026}
{"time":"2009-05-14 16:23:07","price":11.865,"volume":3000}
{"time":"2009-05-14 16:23:24","price":11.87,"volume":4932}
{"time":"2009-05-14 16:23:28","price":11.87,"volume":5042}
{"time":"2009-05-14 16:23:28","price":11.87,"volume":3000}
{"time":"2009-05-14 16:23:28","price":11.87,"volume":20000}
{"time":"2009-05-14 16:23:28","price":11.87,"volume":3000}
{"time":"2009-05-14 16:23:28","price":11.87,"volume":44856}
{"time":"2009-05-14 16:23:28","price":11.87,"volume":600}
{"time":"2009-05-14 16:23:28","price":11.87,"volume":616}
{"time":"2009-05-14 16:23:28","price":11.87,"volume":3768}
{"time":"2009-05-14 16:23:28","price":11.87,"volume":15016}
{"time":"2009-05-14 16:23:28","price":11.87,"volume":40000}
{"time":"2009-05-14 16:23:30","price":11.87,"volume":2836}
{"time":"2009-05-14 16:23:30","price":11.87,"volume":3000}
{"time":"2009-05-14 16:23:30","price":11.87,"volume":1764}
{"time":"2009-05-14 16:23:38","price":11.87,"volume":2768}
{"time":"2009-05-14 16:23:38","price":11.87,"volume":7156}
{"time":"2009-05-14 16:23:38","price":11.87,"volume":1390}
{"time":"2009-05-14 16:23:38","price":11.87,"volume":3006}
{"time":"2009-05-14 16:23:40","price":11.87,"volume":814}
{"time":"2009-05-14 16:23:49","price":11.87,"volume":1660}
{"time":"2009-05-14 16:23:49","price":11.87,"volume":326}
{"time":"2009-05-14 16:23:49","price":11.87,"volume":1500}
{"time":"2009-05-14 16:23:52","price":11.865,"volume":98}
{"time":"2009-05-14 16:23:53","price":11.865,"volume":3902}
{"time":"2009-05-14 16:23:53","price":11.865,"volume":5998}
{"time":"2009-05-14 16:24:01","price":11.865,"volume":1636}
{"time":"2009-05-14 16:24:08","price":11.865,"volume":310}
{"time":"2009-05-14 16:24:08","price":11.865,"volume":6288}
{"time":"2009-05-14 16:24:08","price":11.865,"volume":294}
{"time":"2009-05-14 16:24:08","price":11.865,"volume":1848}
{"time":"2009-05-14 16:24:09","price":11.865,"volume":1114}
{"time":"2009-05-14 16:24:10","price":11.865,"volume":6400}
{"time":"2009-05-14 16:24:13","price":11.865,"volume":638}
{"time":"2009-05-14 16:24:13","price":11.86,"volume":2000}
{"time":"2009-05-14 16:24:13","price":11.86,"volume":1000}
{"time":"2009-05-14 16:24:13","price":11.86,"volume":362}
{"time":"2009-05-14 16:24:13","price":11.86,"volume":1000}
{"time":"2009-05-14 16:24:18","price":11.86,"volume":4188}
{"time":"2009-05-14 16:24:18","price":11.865,"volume":3856}
{"time":"2009-05-14 16:24:18","price":11.865,"volume":10516}
{"time":"2009-05-14 16:24:18","price":11.865,"volume":3000}
{"time":"2009-05-14 16:24:18","price":11.865,"volume":5228}
{"time":"2009-05-14 16:24:18","price":11.865,"volume":2400}
{"time":"2009-05-14 16:24:21","price":11.865,"volume":3006}
{"time":"2009-05-14 16:24:21","price":11.865,"volume":1994}
{"time":"2009-05-14 16:24:29","price":11.86,"volume":6838}
{"time":"2009-05-14 16:24:39","price":11.87,"volume":2734}
{"time":"2009-05-14 16:24:39","price":11.87,"volume":3000}
{"time":"2009-05-14 16:24:39","price":11.87,"volume":20000}
{"time":"2009-05-14 16:24:39","price":11.87,"volume":20000}
{"time":"2009-05-14 16:24:39","price":11.87,"volume":29628}
{"time":"2009-05-14 16:24:39","price":11.865,"volume":3000}
{"time":"2009-05-14 16:24:45","price":11.87,"volume":162}
{"time":"2009-05-14 16:24:45","price":11.87,"volume":4200}
{"time":"2009-05-14 16:24:45","price":11.87,"volume":8316}
{"time":"2009-05-14 16:24:50","price":11.87,"volume":8322}
{"time":"2009-05-14 16:25:00","price":11.865,"volume":3000}
{"time":"2009-05-14 16:25:00","price":11.865,"volume":7000}
{"time":"2009-05-14 16:25:00","price":11.865,"volume":2000}
{"time":"2009-05-14 16:25:00","price":11.865,"volume":550}
{"time":"2009-05-14 16:25:14","price":11.865,"volume":6200}
{"time":"2009-05-14 16:25:14","price":11.86,"volume":6278}
{"time":"2009-05-14 16:26:27","price":11.865,"volume":10000}
{"time":"2009-05-14 16:26:27","price":11.865,"volume":3000}
{"time":"2009-05-14 16:26:27","price":11.865,"volume":2000}
{"time":"2009-05-14 16:26:27","price":11.865,"volume":7374}
{"time":"2009-05-14 16:26:51","price":11.87,"volume":200}
{"time":"2009-05-14 16:27:56","price":11.865,"volume":14000}
{"time":"2009-05-14 16:27:56","price":11.865,"volume":300}
{"time":"2009-05-14 16:27:56","price":11.865,"volume":5374}
{"time":"2009-05-14 16:27:57","price":11.865,"volume":4000}
{"time":"2009-05-14 16:28:07","price":11.865,"volume":1876}
{"time":"2009-05-14 16:28:07","price":11.865,"volume":4000}
{"time":"2009-05-14 16:28:18","price":11.87,"volume":2800}
{"time":"2009-05-14 16:28:18","price":11.87,"volume":20000}
{"time":"2009-05-14 16:28:18","price":11.87,"volume":2000}
{"time":"2009-05-14 16:28:18","price":11.87,"volume":1000}
{"time":"2009-05-14 16:28:18","price":11.87,"volume":4000}
{"time":"2009-05-14 16:28:18","price":11.87,"volume":2000}
{"time":"2009-05-14 16:28:18","price":11.87,"volume":5260}
{"time":"2009-05-14 16:28:18","price":11.87,"volume":2836}
{"time":"2009-05-14 16:28:18","price":11.87,"volume":2764}
{"time":"2009-05-14 16:28:18","price":11.87,"volume":994}
{"time":"2009-05-14 16:28:18","price":11.87,"volume":2310}
{"time":"2009-05-14 16:28:18","price":11.87,"volume":3944}
{"time":"2009-05-14 16:28:18","price":11.87,"volume":20340}
{"time":"2009-05-14 16:28:18","price":11.87,"volume":2836}
{"time":"2009-05-14 16:28:18","price":11.87,"volume":5734}
{"time":"2009-05-14 16:28:18","price":11.87,"volume":2}
{"time":"2009-05-14 16:28:20","price":11.87,"volume":420}
{"time":"2009-05-14 16:28:51","price":11.875,"volume":4818}
{"time":"2009-05-14 16:28:58","price":11.87,"volume":6492}
{"time":"2009-05-14 16:28:58","price":11.87,"volume":3508}
{"time":"2009-05-14 16:28:58","price":11.87,"volume":7636}
{"time":"2009-05-14 16:28:58","price":11.87,"volume":550}
{"time":"2009-05-14 16:28:58","price":11.87,"volume":746}
{"time":"2009-05-14 16:29:06","price":11.87,"volume":300}
{"time":"2009-05-14 16:29:11","price":11.865,"volume":20}
{"time":"2009-05-14 16:29:31","price":11.87,"volume":356}
{"time":"2009-05-14 16:29:32","price":11.865,"volume":3980}
{"time":"2009-05-14 16:29:32","price":11.865,"volume":2000}
{"time":"2009-05-14 16:29:32","price":11.865,"volume":1262}
{"time":"2009-05-14 16:29:34","price":11.87,"volume":406}
{"time":"2009-05-14 16:29:37","price":11.87,"volume":1460}
{"time":"2009-05-14 16:29:37","price":11.87,"volume":1800}
{"time":"2009-05-14 16:29:57","price":11.865,"volume":2182}
{"time":"2009-05-14 16:30:12","price":11.87,"volume":4360}
{"time":"2009-05-14 16:30:12","price":11.87,"volume":10672}
{"time":"2009-05-14 16:30:12","price":11.87,"volume":3152}
{"time":"2009-05-14 16:30:12","price":11.87,"volume":290}
{"time":"2009-05-14 16:30:18","price":11.87,"volume":1400}
{"time":"2009-05-14 16:30:18","price":11.865,"volume":600}
{"time":"2009-05-14 16:30:31","price":11.865,"volume":368}
{"time":"2009-05-14 16:30:31","price":11.865,"volume":1162}
{"time":"2009-05-14 16:30:37","price":11.87,"volume":400}
{"time":"2009-05-14 16:30:38","price":11.865,"volume":6380}
{"time":"2009-05-14 16:30:38","price":11.865,"volume":1000}
{"time":"2009-05-14 16:30:38","price":11.865,"volume":1000}
{"time":"2009-05-14 16:30:38","price":11.865,"volume":2790}
{"time":"2009-05-14 16:30:38","price":11.865,"volume":3830}
{"time":"2009-05-14 16:30:42","price":11.86,"volume":800}
{"time":"2009-05-14 16:30:43","price":11.86,"volume":3472}
{"time":"2009-05-14 16:30:44","price":11.86,"volume":600}
{"time":"2009-05-14 16:30:48","price":11.86,"volume":2838}
{"time":"2009-05-14 16:30:48","price":11.86,"volume":5510}
{"time":"2009-05-14 16:30:50","price":11.865,"volume":1400}
{"time":"2009-05-14 16:30:50","price":11.865,"volume":6436}
{"time":"2009-05-14 16:30:53","price":11.865,"volume":2714}
{"time":"2009-05-14 16:30:58","price":11.865,"volume":804}
{"time":"2009-05-14 16:30:58","price":11.865,"volume":600}
{"time":"2009-05-14 16:31:15","price":11.86,"volume":2162}
{"time":"2009-05-14 16:31:16","price":11.865,"volume":400}
{"time":"2009-05-14 16:31:16","price":11.865,"volume":2600}
{"time":"2009-05-14 16:31:16","price":11.865,"volume":3000}
{"time":"2009-05-14 16:31:16","price":11.865,"volume":2600}
{"time":"2009-05-14 16:31:16","price":11.86,"volume":4000}
{"time":"2009-05-14 16:31:18","price":11.86,"volume":4200}
{"time":"2009-05-14 16:31:26","price":11.86,"volume":3792}
{"time":"2009-05-14 16:31:27","price":11.86,"volume":56798}
{"time":"2009-05-14 16:31:27","price":11.86,"volume":3202}
{"time":"2009-05-14 16:31:27","price":11.86,"volume":2956}
{"time":"2009-05-14 16:31:27","price":11.86,"volume":2840}
{"time":"2009-05-14 16:31:30","price":11.855,"volume":4000}
{"time":"2009-05-14 16:31:30","price":11.855,"volume":300}
{"time":"2009-05-14 16:31:30","price":11.855,"volume":1838}
{"time":"2009-05-14 16:31:30","price":11.855,"volume":1162}
{"time":"2009-05-14 16:31:30","price":11.85,"volume":2000}
{"time":"2009-05-14 16:31:30","price":11.85,"volume":700}
{"time":"2009-05-14 16:31:39","price":11.855,"volume":2000}
{"time":"2009-05-14 16:31:39","price":11.86,"volume":2000}
{"time":"2009-05-14 16:31:42","price":11.86,"volume":400}
{"time":"2009-05-14 16:31:53","price":11.855,"volume":200}
{"time":"2009-05-14 16:31:55","price":11.85,"volume":2000}
{"time":"2009-05-14 16:31:55","price":11.85,"volume":600}
{"time":"2009-05-14 16:31:55","price":11.85,"volume":1700}
{"time":"2009-05-14 16:31:55","price":11.85,"volume":5300}
{"time":"2009-05-14 16:31:55","price":11.855,"volume":2604}
{"time":"2009-05-14 16:31:55","price":11.855,"volume":7396}
{"time":"2009-05-14 16:31:55","price":11.855,"volume":676}
{"time":"2009-05-14 16:32:03","price":11.86,"volume":5260}
{"time":"2009-05-14 16:32:03","price":11.86,"volume":1234}
{"time":"2009-05-14 16:32:04","price":11.86,"volume":5260}
{"time":"2009-05-14 16:32:04","price":11.86,"volume":460}
{"time":"2009-05-14 16:32:05","price":11.86,"volume":1234}
{"time":"2009-05-14 16:32:05","price":11.865,"volume":1948}
{"time":"2009-05-14 16:32:08","price":11.855,"volume":2222}
{"time":"2009-05-14 16:32:08","price":11.855,"volume":2578}
{"time":"2009-05-14 16:32:08","price":11.855,"volume":7422}
{"time":"2009-05-14 16:32:08","price":11.855,"volume":1402}
{"time":"2009-05-14 16:32:16","price":11.86,"volume":2000}
{"time":"2009-05-14 16:32:23","price":11.86,"volume":2000}
{"time":"2009-05-14 16:32:23","price":11.865,"volume":926}
{"time":"2009-05-14 16:32:23","price":11.86,"volume":2838}
{"time":"2009-05-14 16:32:23","price":11.86,"volume":162}
{"time":"2009-05-14 16:32:38","price":11.855,"volume":700}
{"time":"2009-05-14 16:32:38","price":11.855,"volume":6526}
{"time":"2009-05-14 16:32:46","price":11.855,"volume":400}
{"time":"2009-05-14 16:32:46","price":11.855,"volume":1000}
{"time":"2009-05-14 16:32:46","price":11.855,"volume":600}
{"time":"2009-05-14 16:32:46","price":11.855,"volume":774}
{"time":"2009-05-14 16:32:46","price":11.855,"volume":3626}
{"time":"2009-05-14 16:32:47","price":11.855,"volume":3408}
{"time":"2009-05-14 16:32:47","price":11.85,"volume":14700}
{"time":"2009-05-14 16:32:47","price":11.85,"volume":500}
{"time":"2009-05-14 16:32:48","price":11.85,"volume":4000}
{"time":"2009-05-14 16:32:57","price":11.855,"volume":1600}
{"time":"2009-05-14 16:32:58","price":11.85,"volume":1600}
{"time":"2009-05-14 16:33:16","price":11.85,"volume":1200}
{"time":"2009-05-14 16:33:16","price":11.85,"volume":1022}
{"time":"2009-05-14 16:33:16","price":11.845,"volume":1000}
{"time":"2009-05-14 16:33:16","price":11.845,"volume":2000}
{"time":"2009-05-14 16:33:16","price":11.845,"volume":400}
{"time":"2009-05-14 16:33:17","price":11.845,"volume":800}
{"time":"2009-05-14 16:33:17","price":11.845,"volume":400}
{"time":"2009-05-14 16:33:17","price":11.845,"volume":2422}
{"time":"2009-05-14 16:33:17","price":11.85,"volume":2842}
{"time":"2009-05-14 16:33:17","price":11.85,"volume":2000}
{"time":"2009-05-14 16:33:18","price":11.84,"volume":2000}
{"time":"2009-05-14 16:33:18","price":11.84,"volume":2000}
{"time":"2009-05-14 16:33:18","price":11.84,"volume":1000}
{"time":"2009-05-14 16:33:18","price":11.84,"volume":11200}
{"time":"2009-05-14 16:33:27","price":11.84,"volume":8800}
{"time":"2009-05-14 16:33:27","price":11.84,"volume":200}
{"time":"2009-05-14 16:33:27","price":11.84,"volume":10000}
{"time":"2009-05-14 16:33:27","price":11.84,"volume":6932}
{"time":"2009-05-14 16:33:27","price":11.835,"volume":1000}
{"time":"2009-05-14 16:33:27","price":11.835,"volume":200}
{"time":"2009-05-14 16:33:27","price":11.835,"volume":200}
{"time":"2009-05-14 16:33:27","price":11.835,"volume":2428}
{"time":"2009-05-14 16:33:27","price":11.835,"volume":4000}
{"time":"2009-05-14 16:33:27","price":11.835,"volume":4988}
{"time":"2009-05-14 16:33:27","price":11.835,"volume":3400}
{"time":"2009-05-14 16:33:27","price":11.83,"volume":2000}
{"time":"2009-05-14 16:33:27","price":11.83,"volume":1000}
{"time":"2009-05-14 16:33:27","price":11.83,"volume":32184}
{"time":"2009-05-14 16:33:29","price":11.835,"volume":1000}
{"time":"2009-05-14 16:33:30","price":11.84,"volume":2400}
{"time":"2009-05-14 16:33:30","price":11.84,"volume":450}
{"time":"2009-05-14 16:33:37","price":11.84,"volume":3400}
{"time":"2009-05-14 16:33:41","price":11.84,"volume":24}
{"time":"2009-05-14 16:33:41","price":11.84,"volume":576}
{"time":"2009-05-14 16:33:43","price":11.84,"volume":1646}
{"time":"2009-05-14 16:33:43","price":11.84,"volume":354}
{"time":"2009-05-14 16:33:43","price":11.845,"volume":3000}
{"time":"2009-05-14 16:33:43","price":11.845,"volume":20000}
{"time":"2009-05-14 16:33:43","price":11.845,"volume":300}
{"time":"2009-05-14 16:33:43","price":11.845,"volume":2844}
{"time":"2009-05-14 16:33:43","price":11.845,"volume":3856}
{"time":"2009-05-14 16:33:43","price":11.845,"volume":3628}
{"time":"2009-05-14 16:33:43","price":11.845,"volume":2916}
{"time":"2009-05-14 16:33:43","price":11.845,"volume":3456}
{"time":"2009-05-14 16:33:45","price":11.845,"volume":3304}
{"time":"2009-05-14 16:33:45","price":11.845,"volume":3558}
{"time":"2009-05-14 16:33:47","price":11.845,"volume":1530}
{"time":"2009-05-14 16:33:47","price":11.845,"volume":3268}
{"time":"2009-05-14 16:33:54","price":11.85,"volume":8354}
{"time":"2009-05-14 16:33:54","price":11.85,"volume":8336}
{"time":"2009-05-14 16:34:00","price":11.85,"volume":254}
{"time":"2009-05-14 16:34:02","price":11.85,"volume":200}
{"time":"2009-05-14 16:34:02","price":11.85,"volume":9548}
{"time":"2009-05-14 16:34:25","price":11.855,"volume":5124}
{"time":"2009-05-14 16:34:25","price":11.85,"volume":8076}
{"time":"2009-05-14 16:34:27","price":11.855,"volume":3000}
{"time":"2009-05-14 16:34:27","price":11.86,"volume":1600}
{"time":"2009-05-14 16:34:27","price":11.86,"volume":1400}
{"time":"2009-05-14 16:34:27","price":11.86,"volume":776}
{"time":"2009-05-14 16:34:39","price":11.85,"volume":22176}
{"time":"2009-05-14 16:34:39","price":11.85,"volume":2000}
{"time":"2009-05-14 16:34:39","price":11.85,"volume":3962}
{"time":"2009-05-14 16:34:39","price":11.85,"volume":1000}
{"time":"2009-05-14 16:34:39","price":11.85,"volume":862}
{"time":"2009-05-14 16:34:39","price":11.85,"volume":2840}
{"time":"2009-05-14 16:34:39","price":11.85,"volume":1888}
{"time":"2009-05-14 16:34:39","price":11.85,"volume":3630}
{"time":"2009-05-14 16:34:39","price":11.85,"volume":9216}
{"time":"2009-05-14 16:34:39","price":11.85,"volume":4184}
{"time":"2009-05-14 16:34:39","price":11.85,"volume":2970}
{"time":"2009-05-14 16:34:40","price":11.845,"volume":5202}
{"time":"2009-05-14 16:34:40","price":11.845,"volume":4798}
{"time":"2009-05-14 16:34:41","price":11.845,"volume":600}
{"time":"2009-05-14 16:34:41","price":11.845,"volume":1000}
{"time":"2009-05-14 16:34:41","price":11.845,"volume":1014}
{"time":"2009-05-14 16:34:42","price":11.85,"volume":200}
{"time":"2009-05-14 16:34:44","price":11.845,"volume":768}
{"time":"2009-05-14 16:34:47","price":11.845,"volume":5748}
{"time":"2009-05-14 16:34:47","price":11.845,"volume":652}
{"time":"2009-05-14 16:34:47","price":11.845,"volume":5000}
{"time":"2009-05-14 16:34:51","price":11.845,"volume":100}
{"time":"2009-05-14 16:34:52","price":11.85,"volume":3000}
{"time":"2009-05-14 16:34:52","price":11.85,"volume":3000}
{"time":"2009-05-14 16:34:57","price":11.85,"volume":3856}
{"time":"2009-05-14 16:34:57","price":11.85,"volume":10516}
{"time":"2009-05-14 16:34:57","price":11.85,"volume":2420}
{"time":"2009-05-14 16:34:57","price":11.85,"volume":30000}
{"time":"2009-05-14 16:34:58","price":11.85,"volume":246}
{"time":"2009-05-14 16:34:58","price":11.85,"volume":1242}
{"time":"2009-05-14 16:34:59","price":11.85,"volume":10000}
{"time":"2009-05-14 16:34:59","price":11.855,"volume":2840}
{"time":"2009-05-14 16:34:59","price":11.855,"volume":600}
{"time":"2009-05-14 16:34:59","price":11.855,"volume":38}
{"time":"2009-05-14 16:34:59","price":11.855,"volume":398}
{"time":"2009-05-14 16:35:01","price":11.86,"volume":1130}
{"time":"2009-05-14 16:35:04","price":11.86,"volume":3794}
{"time":"2009-05-14 16:35:04","price":11.86,"volume":19224}
{"time":"2009-05-14 16:35:04","price":11.86,"volume":10000}
{"time":"2009-05-14 16:35:04","price":11.86,"volume":1230}
{"time":"2009-05-14 16:35:05","price":11.86,"volume":570}
{"time":"2009-05-14 16:35:05","price":11.86,"volume":630}
{"time":"2009-05-14 16:35:07","price":11.865,"volume":2000}
{"time":"2009-05-14 16:35:07","price":11.865,"volume":17152}
{"time":"2009-05-14 16:35:19","price":11.86,"volume":600}
{"time":"2009-05-14 16:35:28","price":11.86,"volume":1000}
{"time":"2009-05-14 16:35:28","price":11.86,"volume":4200}
{"time":"2009-05-14 16:35:28","price":11.86,"volume":2424}
{"time":"2009-05-14 16:35:28","price":11.865,"volume":1000}
{"time":"2009-05-14 16:35:28","price":11.865,"volume":1000}
{"time":"2009-05-14 16:35:28","price":11.865,"volume":1000}
{"time":"2009-05-14 16:35:28","price":11.865,"volume":1000}
{"time":"2009-05-14 16:35:28","price":11.865,"volume":1400}
{"time":"2009-05-14 16:35:29","price":11.865,"volume":448}
{"time":"2009-05-14 16:35:29","price":11.865,"volume":4428}
{"time":"2009-05-14 16:35:29","price":11.865,"volume":4208}
{"time":"2009-05-14 16:35:34","price":11.865,"volume":5792}
{"time":"2009-05-14 16:35:34","price":11.865,"volume":10000}
{"time":"2009-05-14 16:35:35","price":11.86,"volume":2000}
{"time":"2009-05-14 16:36:03","price":11.86,"volume":7000}
{"time":"2009-05-14 16:36:10","price":11.865,"volume":2222}
{"time":"2009-05-14 16:36:10","price":11.865,"volume":2000}
{"time":"2009-05-14 16:36:10","price":11.865,"volume":1000}
{"time":"2009-05-14 16:36:10","price":11.865,"volume":232}
{"time":"2009-05-14 16:36:15","price":11.87,"volume":2000}
{"time":"2009-05-14 16:36:15","price":11.87,"volume":1000}
{"time":"2009-05-14 16:36:15","price":11.87,"volume":9524}
{"time":"2009-05-14 16:36:16","price":11.865,"volume":3006}
{"time":"2009-05-14 16:36:16","price":11.865,"volume":16994}
{"time":"2009-05-14 16:36:16","price":11.865,"volume":10152}
{"time":"2009-05-14 16:36:17","price":11.86,"volume":2200}
{"time":"2009-05-14 16:36:17","price":11.865,"volume":10254}
{"time":"2009-05-14 16:36:17","price":11.865,"volume":3000}
{"time":"2009-05-14 16:36:17","price":11.865,"volume":2920}
{"time":"2009-05-14 16:36:17","price":11.865,"volume":2838}
{"time":"2009-05-14 16:36:17","price":11.86,"volume":3000}
{"time":"2009-05-14 16:36:17","price":11.86,"volume":7000}
{"time":"2009-05-14 16:36:19","price":11.865,"volume":2000}
{"time":"2009-05-14 16:36:19","price":11.865,"volume":3936}
{"time":"2009-05-14 16:36:22","price":11.865,"volume":10000}
{"time":"2009-05-14 16:36:25","price":11.865,"volume":2000}
{"time":"2009-05-14 16:36:25","price":11.865,"volume":2000}
{"time":"2009-05-14 16:36:25","price":11.865,"volume":64}
{"time":"2009-05-14 16:36:26","price":11.865,"volume":2000}
{"time":"2009-05-14 16:36:26","price":11.865,"volume":5000}
{"time":"2009-05-14 16:36:28","price":11.865,"volume":2000}
{"time":"2009-05-14 16:36:30","price":11.86,"volume":3000}
{"time":"2009-05-14 16:36:30","price":11.86,"volume":4800}
{"time":"2009-05-14 16:36:30","price":11.865,"volume":2000}
{"time":"2009-05-14 16:36:30","price":11.865,"volume":2886}
{"time":"2009-05-14 16:36:33","price":11.865,"volume":476}
{"time":"2009-05-14 16:36:37","price":11.865,"volume":124}
{"time":"2009-05-14 16:36:37","price":11.865,"volume":168}
{"time":"2009-05-14 16:36:49","price":11.865,"volume":208}
{"time":"2009-05-14 16:36:49","price":11.865,"volume":7620}
{"time":"2009-05-14 16:36:51","price":11.865,"volume":10000}
{"time":"2009-05-14 16:36:51","price":11.865,"volume":2000}
{"time":"2009-05-14 16:36:51","price":11.865,"volume":172}
{"time":"2009-05-14 16:36:51","price":11.865,"volume":1460}
{"time":"2009-05-14 16:36:54","price":11.865,"volume":50}
{"time":"2009-05-14 16:37:08","price":11.865,"volume":754}
{"time":"2009-05-14 16:37:08","price":11.865,"volume":600}
{"time":"2009-05-14 16:37:08","price":11.865,"volume":40}
{"time":"2009-05-14 16:37:08","price":11.865,"volume":600}
{"time":"2009-05-14 16:37:08","price":11.865,"volume":208}
{"time":"2009-05-14 16:37:08","price":11.865,"volume":1592}
{"time":"2009-05-14 16:37:08","price":11.865,"volume":56}
{"time":"2009-05-14 16:37:08","price":11.865,"volume":1144}
{"time":"2009-05-14 16:37:11","price":11.865,"volume":1400}
{"time":"2009-05-14 16:37:11","price":11.865,"volume":1200}
{"time":"2009-05-14 16:37:17","price":11.865,"volume":1200}
{"time":"2009-05-14 16:37:17","price":11.865,"volume":1022}
{"time":"2009-05-14 16:37:30","price":11.865,"volume":178}
{"time":"2009-05-14 16:37:30","price":11.865,"volume":222}
{"time":"2009-05-14 16:37:30","price":11.865,"volume":1600}
{"time":"2009-05-14 16:37:40","price":11.87,"volume":10000}
{"time":"2009-05-14 16:37:40","price":11.87,"volume":9676}
{"time":"2009-05-14 16:37:41","price":11.87,"volume":6000}
{"time":"2009-05-14 16:37:41","price":11.87,"volume":4324}
{"time":"2009-05-14 16:37:41","price":11.87,"volume":360}
{"time":"2009-05-14 16:37:41","price":11.87,"volume":3660}
{"time":"2009-05-14 16:37:41","price":11.87,"volume":12012}
{"time":"2009-05-14 16:37:41","price":11.87,"volume":2000}
{"time":"2009-05-14 16:37:42","price":11.875,"volume":2264}
{"time":"2009-05-14 16:37:43","price":11.875,"volume":2918}
{"time":"2009-05-14 16:37:43","price":11.875,"volume":82}
{"time":"2009-05-14 16:37:43","price":11.875,"volume":6432}
{"time":"2009-05-14 16:38:01","price":11.87,"volume":2000}
{"time":"2009-05-14 16:38:02","price":11.87,"volume":222}
{"time":"2009-05-14 16:38:02","price":11.87,"volume":1500}
{"time":"2009-05-14 16:38:02","price":11.87,"volume":4586}
{"time":"2009-05-14 16:38:07","price":11.875,"volume":466}
{"time":"2009-05-14 16:38:07","price":11.875,"volume":2134}
{"time":"2009-05-14 16:38:13","price":11.87,"volume":2836}
{"time":"2009-05-14 16:38:13","price":11.87,"volume":5504}
{"time":"2009-05-14 16:38:39","price":11.875,"volume":200}
{"time":"2009-05-14 16:38:51","price":11.875,"volume":1200}
{"time":"2009-05-14 16:38:51","price":11.875,"volume":200}
{"time":"2009-05-14 16:38:51","price":11.875,"volume":1526}
{"time":"2009-05-14 16:38:51","price":11.875,"volume":2000}
{"time":"2009-05-14 16:38:51","price":11.875,"volume":74}
{"time":"2009-05-14 16:38:51","price":11.875,"volume":1272}
{"time":"2009-05-14 16:39:00","price":11.875,"volume":400}
{"time":"2009-05-14 16:39:12","price":11.87,"volume":398}
{"time":"2009-05-14 16:39:20","price":11.87,"volume":4496}
{"time":"2009-05-14 16:39:20","price":11.87,"volume":2504}
{"time":"2009-05-14 16:39:36","price":11.87,"volume":2000}
{"time":"2009-05-14 16:39:38","price":11.87,"volume":10000}
{"time":"2009-05-14 16:39:42","price":11.87,"volume":4}
{"time":"2009-05-14 16:39:43","price":11.87,"volume":4}
{"time":"2009-05-14 16:39:45","price":11.87,"volume":4}
{"time":"2009-05-14 16:39:45","price":11.87,"volume":1996}
{"time":"2009-05-14 16:39:54","price":11.865,"volume":854}
{"time":"2009-05-14 16:40:01","price":11.87,"volume":1868}
{"time":"2009-05-14 16:40:01","price":11.87,"volume":600}
{"time":"2009-05-14 16:40:01","price":11.87,"volume":2798}
{"time":"2009-05-14 16:40:03","price":11.87,"volume":3006}
{"time":"2009-05-14 16:40:03","price":11.87,"volume":886}
{"time":"2009-05-14 16:40:04","price":11.87,"volume":12}
{"time":"2009-05-14 16:40:25","price":11.87,"volume":7000}
{"time":"2009-05-14 16:40:27","price":11.87,"volume":1340}
{"time":"2009-05-14 16:40:34","price":11.87,"volume":860}
{"time":"2009-05-14 16:40:34","price":11.875,"volume":3204}
{"time":"2009-05-14 16:40:45","price":11.87,"volume":140}
{"time":"2009-05-14 16:40:45","price":11.87,"volume":4070}
{"time":"2009-05-14 16:40:53","price":11.875,"volume":5260}
{"time":"2009-05-14 16:40:53","price":11.875,"volume":438}
{"time":"2009-05-14 16:40:53","price":11.875,"volume":740}
{"time":"2009-05-14 16:40:53","price":11.875,"volume":4322}
{"time":"2009-05-14 16:40:53","price":11.875,"volume":10000}
{"time":"2009-05-14 16:40:53","price":11.875,"volume":852}
{"time":"2009-05-14 16:40:53","price":11.875,"volume":3260}
{"time":"2009-05-14 16:40:53","price":11.875,"volume":740}
{"time":"2009-05-14 16:40:53","price":11.875,"volume":200}
{"time":"2009-05-14 16:40:53","price":11.875,"volume":6600}
{"time":"2009-05-14 16:40:55","price":11.88,"volume":800}
{"time":"2009-05-14 16:40:55","price":11.88,"volume":3000}
{"time":"2009-05-14 16:40:55","price":11.88,"volume":194}
{"time":"2009-05-14 16:41:00","price":11.88,"volume":4474}
{"time":"2009-05-14 16:41:04","price":11.88,"volume":5332}
{"time":"2009-05-14 16:41:04","price":11.88,"volume":400}
{"time":"2009-05-14 16:41:04","price":11.88,"volume":3068}
{"time":"2009-05-14 16:41:07","price":11.88,"volume":932}
{"time":"2009-05-14 16:41:07","price":11.88,"volume":40000}
{"time":"2009-05-14 16:41:07","price":11.88,"volume":180}
{"time":"2009-05-14 16:41:07","price":11.88,"volume":3856}
{"time":"2009-05-14 16:41:07","price":11.88,"volume":40000}
{"time":"2009-05-14 16:41:07","price":11.88,"volume":10526}
{"time":"2009-05-14 16:41:08","price":11.88,"volume":30000}
{"time":"2009-05-14 16:41:08","price":11.885,"volume":3000}
{"time":"2009-05-14 16:41:08","price":11.885,"volume":1100}
{"time":"2009-05-14 16:41:14","price":11.885,"volume":800}
{"time":"2009-05-14 16:41:14","price":11.885,"volume":1422}
{"time":"2009-05-14 16:41:24","price":11.88,"volume":8712}
{"time":"2009-05-14 16:41:25","price":11.885,"volume":2222}
{"time":"2009-05-14 16:41:29","price":11.88,"volume":1000}
{"time":"2009-05-14 16:41:29","price":11.88,"volume":2742}
{"time":"2009-05-14 16:41:30","price":11.875,"volume":200}
{"time":"2009-05-14 16:41:30","price":11.875,"volume":1800}
{"time":"2009-05-14 16:41:30","price":11.875,"volume":900}
{"time":"2009-05-14 16:41:30","price":11.875,"volume":906}
{"time":"2009-05-14 16:41:31","price":11.875,"volume":1628}
{"time":"2009-05-14 16:41:36","price":11.87,"volume":1738}
{"time":"2009-05-14 16:41:36","price":11.87,"volume":1000}
{"time":"2009-05-14 16:41:57","price":11.865,"volume":1146}
{"time":"2009-05-14 16:41:57","price":11.865,"volume":2372}
{"time":"2009-05-14 16:42:09","price":11.865,"volume":1000}
{"time":"2009-05-14 16:42:09","price":11.865,"volume":854}
{"time":"2009-05-14 16:42:09","price":11.865,"volume":200}
{"time":"2009-05-14 16:42:09","price":11.865,"volume":5854}
{"time":"2009-05-14 16:42:10","price":11.865,"volume":4146}
{"time":"2009-05-14 16:42:10","price":11.865,"volume":18258}
{"time":"2009-05-14 16:42:10","price":11.865,"volume":1146}
{"time":"2009-05-14 16:42:10","price":11.865,"volume":1854}
{"time":"2009-05-14 16:42:23","price":11.865,"volume":2838}
{"time":"2009-05-14 16:42:23","price":11.865,"volume":3000}
{"time":"2009-05-14 16:42:23","price":11.865,"volume":5260}
{"time":"2009-05-14 16:42:23","price":11.865,"volume":16080}
{"time":"2009-05-14 16:42:23","price":11.865,"volume":2844}
{"time":"2009-05-14 16:42:23","price":11.865,"volume":740}
{"time":"2009-05-14 16:42:24","price":11.865,"volume":246}
{"time":"2009-05-14 16:42:24","price":11.865,"volume":246}
{"time":"2009-05-14 16:42:24","price":11.865,"volume":246}
{"time":"2009-05-14 16:42:24","price":11.865,"volume":554}
{"time":"2009-05-14 16:42:25","price":11.865,"volume":354}
{"time":"2009-05-14 16:42:25","price":11.865,"volume":4954}
{"time":"2009-05-14 16:42:25","price":11.87,"volume":1200}
{"time":"2009-05-14 16:42:25","price":11.87,"volume":800}
{"time":"2009-05-14 16:42:26","price":11.865,"volume":364}
{"time":"2009-05-14 16:42:27","price":11.86,"volume":300}
{"time":"2009-05-14 16:42:33","price":11.87,"volume":1000}
{"time":"2009-05-14 16:42:33","price":11.87,"volume":1866}
{"time":"2009-05-14 16:42:33","price":11.87,"volume":2000}
{"time":"2009-05-14 16:42:33","price":11.87,"volume":2812}
{"time":"2009-05-14 16:42:34","price":11.865,"volume":240}
{"time":"2009-05-14 16:42:48","price":11.865,"volume":800}
{"time":"2009-05-14 16:42:48","price":11.865,"volume":800}
{"time":"2009-05-14 16:42:49","price":11.865,"volume":200}
{"time":"2009-05-14 16:42:49","price":11.865,"volume":200}
{"time":"2009-05-14 16:42:49","price":11.865,"volume":800}
{"time":"2009-05-14 16:42:49","price":11.865,"volume":200}
{"time":"2009-05-14 16:42:49","price":11.865,"volume":1200}
{"time":"2009-05-14 16:42:49","price":11.865,"volume":200}
{"time":"2009-05-14 16:42:49","price":11.865,"volume":200}
{"time":"2009-05-14 16:42:49","price":11.865,"volume":800}
{"time":"2009-05-14 16:42:49","price":11.865,"volume":1800}
{"time":"2009-05-14 16:42:49","price":11.865,"volume":1000}
{"time":"2009-05-14 16:42:50","price":11.865,"volume":200}
{"time":"2009-05-14 16:42:50","price":11.865,"volume":1000}
{"time":"2009-05-14 16:42:50","price":11.865,"volume":360}
{"time":"2009-05-14 16:43:22","price":11.87,"volume":3000}
{"time":"2009-05-14 16:43:22","price":11.87,"volume":5260}
{"time":"2009-05-14 16:43:22","price":11.87,"volume":1740}
{"time":"2009-05-14 16:43:25","price":11.87,"volume":260}
{"time":"2009-05-14 16:43:25","price":11.87,"volume":1140}
{"time":"2009-05-14 16:43:25","price":11.87,"volume":2948}
{"time":"2009-05-14 16:43:25","price":11.87,"volume":5260}
{"time":"2009-05-14 16:43:25","price":11.87,"volume":392}
{"time":"2009-05-14 16:43:32","price":11.865,"volume":1000}
{"time":"2009-05-14 16:43:32","price":11.865,"volume":2836}
{"time":"2009-05-14 16:43:32","price":11.865,"volume":10246}
{"time":"2009-05-14 16:43:32","price":11.865,"volume":10000}
{"time":"2009-05-14 16:43:32","price":11.865,"volume":2000}
{"time":"2009-05-14 16:43:40","price":11.86,"volume":3400}
{"time":"2009-05-14 16:43:40","price":11.86,"volume":372}
{"time":"2009-05-14 16:43:40","price":11.86,"volume":2628}
{"time":"2009-05-14 16:43:50","price":11.86,"volume":3008}
{"time":"2009-05-14 16:43:55","price":11.86,"volume":4430}
{"time":"2009-05-14 16:43:55","price":11.86,"volume":100}
{"time":"2009-05-14 16:43:56","price":11.86,"volume":7882}
{"time":"2009-05-14 16:44:02","price":11.86,"volume":5260}
{"time":"2009-05-14 16:44:02","price":11.86,"volume":4740}
{"time":"2009-05-14 16:44:08","price":11.86,"volume":5080}
{"time":"2009-05-14 16:44:12","price":11.865,"volume":300}
{"time":"2009-05-14 16:44:15","price":11.86,"volume":1840}
{"time":"2009-05-14 16:44:42","price":11.86,"volume":1600}
{"time":"2009-05-14 16:44:42","price":11.86,"volume":5400}
{"time":"2009-05-14 16:44:49","price":11.86,"volume":12284}
{"time":"2009-05-14 16:44:49","price":11.86,"volume":218}
{"time":"2009-05-14 16:44:49","price":11.86,"volume":7498}
{"time":"2009-05-14 16:44:49","price":11.86,"volume":1532}
{"time":"2009-05-14 16:45:01","price":11.865,"volume":2000}
{"time":"2009-05-14 16:45:01","price":11.865,"volume":844}
{"time":"2009-05-14 16:45:01","price":11.865,"volume":6012}
{"time":"2009-05-14 16:45:01","price":11.865,"volume":4148}
{"time":"2009-05-14 16:45:01","price":11.865,"volume":3358}
{"time":"2009-05-14 16:45:01","price":11.865,"volume":508}
{"time":"2009-05-14 16:45:01","price":11.87,"volume":1000}
{"time":"2009-05-14 16:45:01","price":11.87,"volume":1892}
{"time":"2009-05-14 16:45:01","price":11.87,"volume":108}
{"time":"2009-05-14 16:45:01","price":11.87,"volume":2880}
{"time":"2009-05-14 16:45:01","price":11.875,"volume":2000}
{"time":"2009-05-14 16:45:01","price":11.875,"volume":1000}
{"time":"2009-05-14 16:45:01","price":11.875,"volume":6932}
{"time":"2009-05-14 16:45:01","price":11.875,"volume":880}
{"time":"2009-05-14 16:45:19","price":11.87,"volume":2892}
{"time":"2009-05-14 16:45:19","price":11.87,"volume":1674}
{"time":"2009-05-14 16:45:20","price":11.87,"volume":3586}
{"time":"2009-05-14 16:45:20","price":11.87,"volume":1200}
{"time":"2009-05-14 16:45:20","price":11.87,"volume":1574}
{"time":"2009-05-14 16:45:21","price":11.875,"volume":1738}
{"time":"2009-05-14 16:45:29","price":11.875,"volume":8262}
{"time":"2009-05-14 16:45:29","price":11.875,"volume":428}
{"time":"2009-05-14 16:45:29","price":11.875,"volume":900}
{"time":"2009-05-14 16:45:31","price":11.875,"volume":286}
{"time":"2009-05-14 16:45:34","price":11.875,"volume":3852}
{"time":"2009-05-14 16:45:34","price":11.875,"volume":3144}
{"time":"2009-05-14 16:45:34","price":11.875,"volume":1716}
{"time":"2009-05-14 16:45:47","price":11.875,"volume":7000}
{"time":"2009-05-14 16:45:57","price":11.88,"volume":206}
{"time":"2009-05-14 16:45:57","price":11.88,"volume":200}
{"time":"2009-05-14 16:45:57","price":11.88,"volume":400}
{"time":"2009-05-14 16:45:57","price":11.88,"volume":200}
{"time":"2009-05-14 16:45:57","price":11.88,"volume":1200}
{"time":"2009-05-14 16:45:57","price":11.88,"volume":594}
{"time":"2009-05-14 16:45:57","price":11.875,"volume":2222}
{"time":"2009-05-14 16:46:00","price":11.875,"volume":4}
{"time":"2009-05-14 16:46:00","price":11.875,"volume":7396}
{"time":"2009-05-14 16:46:00","price":11.875,"volume":2600}
{"time":"2009-05-14 16:46:04","price":11.87,"volume":200}
{"time":"2009-05-14 16:46:04","price":11.87,"volume":200}
{"time":"2009-05-14 16:46:06","price":11.87,"volume":1766}
{"time":"2009-05-14 16:46:13","price":11.87,"volume":4000}
{"time":"2009-05-14 16:46:19","price":11.87,"volume":7686}
{"time":"2009-05-14 16:46:20","price":11.87,"volume":408}
{"time":"2009-05-14 16:46:33","price":11.87,"volume":744}
{"time":"2009-05-14 16:46:33","price":11.87,"volume":3200}
{"time":"2009-05-14 16:46:33","price":11.87,"volume":4056}
{"time":"2009-05-14 16:46:34","price":11.87,"volume":1466}
{"time":"2009-05-14 16:46:36","price":11.87,"volume":94}
{"time":"2009-05-14 16:47:02","price":11.87,"volume":520}
{"time":"2009-05-14 16:47:10","price":11.865,"volume":2800}
{"time":"2009-05-14 16:47:10","price":11.865,"volume":200}
{"time":"2009-05-14 16:47:10","price":11.865,"volume":5712}
{"time":"2009-05-14 16:47:49","price":11.865,"volume":1520}
{"time":"2009-05-14 16:47:59","price":11.865,"volume":400}
{"time":"2009-05-14 16:48:01","price":11.87,"volume":5592}
{"time":"2009-05-14 16:48:01","price":11.87,"volume":900}
{"time":"2009-05-14 16:48:01","price":11.87,"volume":2286}
{"time":"2009-05-14 16:48:01","price":11.87,"volume":1000}
{"time":"2009-05-14 16:48:01","price":11.87,"volume":992}
{"time":"2009-05-14 16:48:05","price":11.87,"volume":2400}
{"time":"2009-05-14 16:48:05","price":11.87,"volume":1600}
{"time":"2009-05-14 16:48:05","price":11.87,"volume":6000}
{"time":"2009-05-14 16:48:05","price":11.87,"volume":4000}
{"time":"2009-05-14 16:48:05","price":11.87,"volume":800}
{"time":"2009-05-14 16:48:05","price":11.87,"volume":3056}
{"time":"2009-05-14 16:48:05","price":11.865,"volume":16}
{"time":"2009-05-14 16:48:05","price":11.865,"volume":344}
{"time":"2009-05-14 16:48:05","price":11.865,"volume":620}
{"time":"2009-05-14 16:48:13","price":11.865,"volume":314}
{"time":"2009-05-14 16:48:23","price":11.87,"volume":1000}
{"time":"2009-05-14 16:48:23","price":11.87,"volume":1294}
{"time":"2009-05-14 16:48:23","price":11.87,"volume":800}
{"time":"2009-05-14 16:48:23","price":11.87,"volume":2906}
{"time":"2009-05-14 16:48:23","price":11.865,"volume":186}
{"time":"2009-05-14 16:48:23","price":11.865,"volume":1520}
{"time":"2009-05-14 16:48:23","price":11.865,"volume":980}
{"time":"2009-05-14 16:48:23","price":11.865,"volume":10000}
{"time":"2009-05-14 16:48:23","price":11.865,"volume":2920}
{"time":"2009-05-14 16:48:23","price":11.865,"volume":7200}
{"time":"2009-05-14 16:48:23","price":11.865,"volume":4054}
{"time":"2009-05-14 16:48:23","price":11.865,"volume":234}
{"time":"2009-05-14 16:48:24","price":11.865,"volume":380}
{"time":"2009-05-14 16:48:25","price":11.865,"volume":3674}
{"time":"2009-05-14 16:48:42","price":11.865,"volume":246}
{"time":"2009-05-14 16:48:42","price":11.865,"volume":200}
{"time":"2009-05-14 16:48:42","price":11.865,"volume":554}
{"time":"2009-05-14 16:48:43","price":11.865,"volume":548}
{"time":"2009-05-14 16:48:44","price":11.865,"volume":4054}
{"time":"2009-05-14 16:48:44","price":11.865,"volume":1188}
{"time":"2009-05-14 16:48:54","price":11.865,"volume":3000}
{"time":"2009-05-14 16:48:55","price":11.865,"volume":200}
{"time":"2009-05-14 16:49:08","price":11.865,"volume":246}
{"time":"2009-05-14 16:49:08","price":11.865,"volume":246}
{"time":"2009-05-14 16:49:08","price":11.865,"volume":200}
{"time":"2009-05-14 16:49:08","price":11.865,"volume":200}
{"time":"2009-05-14 16:49:08","price":11.865,"volume":200}
{"time":"2009-05-14 16:49:08","price":11.865,"volume":200}
{"time":"2009-05-14 16:49:08","price":11.865,"volume":246}
{"time":"2009-05-14 16:49:08","price":11.865,"volume":246}
{"time":"2009-05-14 16:49:08","price":11.865,"volume":200}
{"time":"2009-05-14 16:49:08","price":11.865,"volume":246}
{"time":"2009-05-14 16:49:08","price":11.865,"volume":200}
{"time":"2009-05-14 16:49:08","price":11.865,"volume":246}
{"time":"2009-05-14 16:49:08","price":11.865,"volume":246}
{"time":"2009-05-14 16:49:08","price":11.865,"volume":246}
{"time":"2009-05-14 16:49:10","price":11.865,"volume":1988}
{"time":"2009-05-14 16:49:29","price":11.865,"volume":7000}
{"time":"2009-05-14 16:49:42","price":11.865,"volume":3000}
{"time":"2009-05-14 16:49:44","price":11.865,"volume":400}
{"time":"2009-05-14 16:49:44","price":11.865,"volume":400}
{"time":"2009-05-14 16:49:44","price":11.865,"volume":800}
{"time":"2009-05-14 16:49:44","price":11.865,"volume":200}
{"time":"2009-05-14 16:49:44","price":11.865,"volume":200}
{"time":"2009-05-14 16:49:44","price":11.865,"volume":1400}
{"time":"2009-05-14 16:49:44","price":11.865,"volume":600}
{"time":"2009-05-14 16:49:44","price":11.865,"volume":1212}
{"time":"2009-05-14 16:49:47","price":11.865,"volume":188}
{"time":"2009-05-14 16:49:47","price":11.865,"volume":312}
{"time":"2009-05-14 16:49:48","price":11.865,"volume":4474}
{"time":"2009-05-14 16:49:55","price":11.86,"volume":2000}
{"time":"2009-05-14 16:49:55","price":11.86,"volume":1000}
{"time":"2009-05-14 16:49:55","price":11.86,"volume":7000}
{"time":"2009-05-14 16:50:08","price":11.865,"volume":3000}
{"time":"2009-05-14 16:50:08","price":11.865,"volume":1400}
{"time":"2009-05-14 16:50:08","price":11.865,"volume":2836}
{"time":"2009-05-14 16:50:08","price":11.86,"volume":360}
{"time":"2009-05-14 16:50:08","price":11.86,"volume":4}
{"time":"2009-05-14 16:50:22","price":11.87,"volume":1842}
{"time":"2009-05-14 16:50:22","price":11.87,"volume":2992}
{"time":"2009-05-14 16:50:25","price":11.87,"volume":8}
{"time":"2009-05-14 16:50:25","price":11.87,"volume":100}
{"time":"2009-05-14 16:50:25","price":11.87,"volume":9200}
{"time":"2009-05-14 16:50:25","price":11.87,"volume":2992}
{"time":"2009-05-14 16:50:25","price":11.87,"volume":5260}
{"time":"2009-05-14 16:50:25","price":11.87,"volume":17560}
{"time":"2009-05-14 16:50:25","price":11.87,"volume":4884}
{"time":"2009-05-14 16:50:26","price":11.87,"volume":376}
{"time":"2009-05-14 16:50:26","price":11.87,"volume":3798}
{"time":"2009-05-14 16:50:26","price":11.87,"volume":6026}
{"time":"2009-05-14 16:50:29","price":11.87,"volume":5260}
{"time":"2009-05-14 16:50:29","price":11.87,"volume":11834}
{"time":"2009-05-14 16:50:32","price":11.87,"volume":800}
{"time":"2009-05-14 16:50:32","price":11.87,"volume":200}
{"time":"2009-05-14 16:50:32","price":11.87,"volume":800}
{"time":"2009-05-14 16:50:33","price":11.87,"volume":800}
{"time":"2009-05-14 16:50:33","price":11.87,"volume":200}
{"time":"2009-05-14 16:50:33","price":11.87,"volume":106}
{"time":"2009-05-14 16:50:33","price":11.87,"volume":94}
{"time":"2009-05-14 16:50:36","price":11.87,"volume":2000}
{"time":"2009-05-14 16:50:37","price":11.87,"volume":200}
{"time":"2009-05-14 16:50:37","price":11.87,"volume":22}
{"time":"2009-05-14 16:50:44","price":11.87,"volume":760}
{"time":"2009-05-14 16:50:48","price":11.87,"volume":196}
{"time":"2009-05-14 16:50:48","price":11.87,"volume":1838}
{"time":"2009-05-14 16:50:48","price":11.87,"volume":7000}
{"time":"2009-05-14 16:50:48","price":11.87,"volume":3000}
{"time":"2009-05-14 16:50:48","price":11.87,"volume":3000}
{"time":"2009-05-14 16:50:48","price":11.87,"volume":3000}
{"time":"2009-05-14 16:50:48","price":11.87,"volume":1000}
{"time":"2009-05-14 16:50:48","price":11.87,"volume":246}
{"time":"2009-05-14 16:50:48","price":11.87,"volume":916}
{"time":"2009-05-14 16:50:56","price":11.865,"volume":2000}
{"time":"2009-05-14 16:50:56","price":11.865,"volume":400}
{"time":"2009-05-14 16:50:58","price":11.865,"volume":600}
{"time":"2009-05-14 16:50:58","price":11.865,"volume":1000}
{"time":"2009-05-14 16:50:58","price":11.865,"volume":1000}
{"time":"2009-05-14 16:50:58","price":11.865,"volume":1000}
{"time":"2009-05-14 16:50:58","price":11.865,"volume":1000}
{"time":"2009-05-14 16:50:58","price":11.865,"volume":20000}
{"time":"2009-05-14 16:50:58","price":11.865,"volume":382}
{"time":"2009-05-14 16:50:58","price":11.865,"volume":10934}
{"time":"2009-05-14 16:50:58","price":11.865,"volume":2000}
{"time":"2009-05-14 16:50:58","price":11.865,"volume":2084}
{"time":"2009-05-14 16:50:59","price":11.865,"volume":600}
{"time":"2009-05-14 16:50:59","price":11.86,"volume":9400}
{"time":"2009-05-14 16:51:28","price":11.87,"volume":1000}
{"time":"2009-05-14 16:51:28","price":11.87,"volume":2000}
{"time":"2009-05-14 16:51:28","price":11.87,"volume":634}
{"time":"2009-05-14 16:51:37","price":11.87,"volume":3000}
{"time":"2009-05-14 16:51:37","price":11.875,"volume":2004}
{"time":"2009-05-14 16:51:37","price":11.875,"volume":2930}
{"time":"2009-05-14 16:51:40","price":11.87,"volume":2836}
{"time":"2009-05-14 16:51:40","price":11.87,"volume":5920}
{"time":"2009-05-14 16:51:54","price":11.87,"volume":200}
{"time":"2009-05-14 16:51:54","price":11.87,"volume":8512}
{"time":"2009-05-14 16:52:07","price":11.875,"volume":7070}
{"time":"2009-05-14 16:52:07","price":11.875,"volume":2000}
{"time":"2009-05-14 16:52:07","price":11.875,"volume":930}
{"time":"2009-05-14 16:52:23","price":11.875,"volume":5260}
{"time":"2009-05-14 16:52:23","price":11.875,"volume":740}
{"time":"2009-05-14 16:52:23","price":11.875,"volume":2344}
{"time":"2009-05-14 16:52:23","price":11.875,"volume":2000}
{"time":"2009-05-14 16:52:23","price":11.875,"volume":176}
{"time":"2009-05-14 16:52:23","price":11.87,"volume":224}
{"time":"2009-05-14 16:52:23","price":11.875,"volume":200}
{"time":"2009-05-14 16:52:23","price":11.875,"volume":400}
{"time":"2009-05-14 16:52:23","price":11.875,"volume":200}
{"time":"2009-05-14 16:52:23","price":11.875,"volume":576}
{"time":"2009-05-14 16:52:24","price":11.875,"volume":24}
{"time":"2009-05-14 16:52:25","price":11.875,"volume":400}
{"time":"2009-05-14 16:52:25","price":11.875,"volume":200}
{"time":"2009-05-14 16:52:25","price":11.88,"volume":406}
{"time":"2009-05-14 16:52:25","price":11.88,"volume":194}
{"time":"2009-05-14 16:52:34","price":11.875,"volume":3006}
{"time":"2009-05-14 16:52:34","price":11.875,"volume":6014}
{"time":"2009-05-14 16:52:37","price":11.875,"volume":380}
{"time":"2009-05-14 16:52:37","price":11.875,"volume":2626}
{"time":"2009-05-14 16:52:40","price":11.875,"volume":2600}
{"time":"2009-05-14 16:52:40","price":11.875,"volume":3414}
{"time":"2009-05-14 16:52:40","price":11.875,"volume":2338}
{"time":"2009-05-14 16:52:42","price":11.875,"volume":170}
{"time":"2009-05-14 16:52:49","price":11.875,"volume":10000}
{"time":"2009-05-14 16:52:54","price":11.875,"volume":4000}
{"time":"2009-05-14 16:53:26","price":11.87,"volume":1776}
{"time":"2009-05-14 16:53:26","price":11.87,"volume":10000}
{"time":"2009-05-14 16:53:26","price":11.87,"volume":1224}
{"time":"2009-05-14 16:53:31","price":11.875,"volume":600}
{"time":"2009-05-14 16:53:42","price":11.875,"volume":1400}
{"time":"2009-05-14 16:53:42","price":11.875,"volume":1000}
{"time":"2009-05-14 16:53:42","price":11.875,"volume":5906}
{"time":"2009-05-14 16:53:46","price":11.875,"volume":2400}
{"time":"2009-05-14 16:53:46","price":11.875,"volume":7600}
{"time":"2009-05-14 16:54:01","price":11.875,"volume":82}
{"time":"2009-05-14 16:54:03","price":11.875,"volume":4338}
{"time":"2009-05-14 16:54:03","price":11.875,"volume":736}
{"time":"2009-05-14 16:54:28","price":11.87,"volume":1000}
{"time":"2009-05-14 16:55:08","price":11.875,"volume":1486}
{"time":"2009-05-14 16:55:08","price":11.875,"volume":300}
{"time":"2009-05-14 16:55:08","price":11.875,"volume":864}
{"time":"2009-05-14 16:55:08","price":11.875,"volume":5684}
{"time":"2009-05-14 16:55:08","price":11.875,"volume":4316}
{"time":"2009-05-14 16:55:08","price":11.875,"volume":3788}
{"time":"2009-05-14 16:55:11","price":11.875,"volume":4388}
{"time":"2009-05-14 16:55:11","price":11.875,"volume":708}
{"time":"2009-05-14 16:55:22","price":11.875,"volume":4058}
{"time":"2009-05-14 16:55:29","price":11.88,"volume":300}
{"time":"2009-05-14 16:55:49","price":11.875,"volume":7912}
{"time":"2009-05-14 16:55:51","price":11.875,"volume":7912}
{"time":"2009-05-14 16:55:51","price":11.875,"volume":6450}
{"time":"2009-05-14 16:56:27","price":11.87,"volume":7000}
{"time":"2009-05-14 16:56:45","price":11.875,"volume":5794}
{"time":"2009-05-14 16:56:45","price":11.875,"volume":328}
{"time":"2009-05-14 16:56:45","price":11.875,"volume":300}
{"time":"2009-05-14 16:56:45","price":11.875,"volume":6524}
{"time":"2009-05-14 16:56:45","price":11.875,"volume":848}
{"time":"2009-05-14 16:56:50","price":11.875,"volume":200}
{"time":"2009-05-14 16:56:50","price":11.875,"volume":200}
{"time":"2009-05-14 16:56:50","price":11.875,"volume":200}
{"time":"2009-05-14 16:56:50","price":11.875,"volume":800}
{"time":"2009-05-14 16:56:51","price":11.875,"volume":400}
{"time":"2009-05-14 16:56:51","price":11.875,"volume":600}
{"time":"2009-05-14 16:56:51","price":11.875,"volume":200}
{"time":"2009-05-14 16:56:51","price":11.875,"volume":1400}
{"time":"2009-05-14 16:56:51","price":11.875,"volume":1800}
{"time":"2009-05-14 16:56:53","price":11.875,"volume":1200}
{"time":"2009-05-14 16:56:53","price":11.875,"volume":4814}
{"time":"2009-05-14 16:56:53","price":11.875,"volume":3092}
{"time":"2009-05-14 16:57:01","price":11.875,"volume":2200}
{"time":"2009-05-14 16:57:01","price":11.875,"volume":4000}
{"time":"2009-05-14 16:57:01","price":11.875,"volume":1200}
{"time":"2009-05-14 16:57:03","price":11.875,"volume":520}
{"time":"2009-05-14 16:57:04","price":11.87,"volume":1100}
{"time":"2009-05-14 16:58:10","price":11.87,"volume":4000}
{"time":"2009-05-14 16:58:36","price":11.88,"volume":300}
{"time":"2009-05-14 16:59:26","price":11.875,"volume":4104}
{"time":"2009-05-14 16:59:35","price":11.88,"volume":506}
{"time":"2009-05-14 16:59:35","price":11.88,"volume":2594}
{"time":"2009-05-14 16:59:35","price":11.88,"volume":4900}
{"time":"2009-05-14 16:59:37","price":11.875,"volume":1354}
{"time":"2009-05-14 16:59:37","price":11.875,"volume":154}
{"time":"2009-05-14 16:59:37","price":11.875,"volume":154}
{"time":"2009-05-14 16:59:37","price":11.875,"volume":200}
{"time":"2009-05-14 16:59:37","price":11.875,"volume":246}
{"time":"2009-05-14 16:59:37","price":11.875,"volume":292}
{"time":"2009-05-14 16:59:37","price":11.875,"volume":1788}
{"time":"2009-05-14 16:59:37","price":11.875,"volume":154}
{"time":"2009-05-14 16:59:37","price":11.875,"volume":754}
{"time":"2009-05-14 16:59:37","price":11.875,"volume":154}
{"time":"2009-05-14 16:59:37","price":11.875,"volume":38}
{"time":"2009-05-14 16:59:37","price":11.875,"volume":200}
{"time":"2009-05-14 16:59:37","price":11.875,"volume":154}
{"time":"2009-05-14 16:59:37","price":11.875,"volume":154}
{"time":"2009-05-14 16:59:37","price":11.875,"volume":354}
{"time":"2009-05-14 16:59:37","price":11.875,"volume":954}
{"time":"2009-05-14 16:59:37","price":11.875,"volume":154}
{"time":"2009-05-14 16:59:37","price":11.875,"volume":354}
{"time":"2009-05-14 16:59:38","price":11.875,"volume":154}
{"time":"2009-05-14 16:59:39","price":11.875,"volume":3668}
{"time":"2009-05-14 16:59:40","price":11.875,"volume":2400}
{"time":"2009-05-14 16:59:59","price":11.875,"volume":6650}
{"time":"2009-05-14 17:00:00","price":11.875,"volume":350}
{"time":"2009-05-14 17:00:00","price":11.875,"volume":2836}
{"time":"2009-05-14 17:00:00","price":11.875,"volume":3514}
{"time":"2009-05-14 17:00:00","price":11.875,"volume":5364}
{"time":"2009-05-14 17:00:03","price":11.875,"volume":636}
{"time":"2009-05-14 17:00:12","price":11.875,"volume":2216}
{"time":"2009-05-14 17:00:18","price":11.875,"volume":2384}
{"time":"2009-05-14 17:00:18","price":11.875,"volume":728}
{"time":"2009-05-14 17:00:22","price":11.87,"volume":900}
{"time":"2009-05-14 17:00:22","price":11.87,"volume":2000}
{"time":"2009-05-14 17:00:22","price":11.87,"volume":1100}
{"time":"2009-05-14 17:00:22","price":11.87,"volume":994}
{"time":"2009-05-14 17:00:23","price":11.87,"volume":718}
{"time":"2009-05-14 17:00:23","price":11.87,"volume":2446}
{"time":"2009-05-14 17:00:23","price":11.87,"volume":1982}
{"time":"2009-05-14 17:00:23","price":11.87,"volume":3974}
{"time":"2009-05-14 17:00:25","price":11.865,"volume":3000}
{"time":"2009-05-14 17:00:25","price":11.865,"volume":1400}
{"time":"2009-05-14 17:00:33","price":11.865,"volume":2000}
{"time":"2009-05-14 17:00:33","price":11.865,"volume":2000}
{"time":"2009-05-14 17:00:33","price":11.865,"volume":1200}
{"time":"2009-05-14 17:00:38","price":11.865,"volume":3000}
{"time":"2009-05-14 17:00:38","price":11.865,"volume":2758}
{"time":"2009-05-14 17:00:38","price":11.865,"volume":7200}
{"time":"2009-05-14 17:00:38","price":11.86,"volume":6790}
{"time":"2009-05-14 17:00:38","price":11.86,"volume":20252}
{"time":"2009-05-14 17:00:45","price":11.865,"volume":3000}
{"time":"2009-05-14 17:00:45","price":11.865,"volume":1800}
{"time":"2009-05-14 17:00:47","price":11.865,"volume":1800}
{"time":"2009-05-14 17:01:06","price":11.87,"volume":4202}
{"time":"2009-05-14 17:01:08","price":11.865,"volume":1200}
{"time":"2009-05-14 17:01:08","price":11.865,"volume":1800}
{"time":"2009-05-14 17:01:08","price":11.865,"volume":2800}
{"time":"2009-05-14 17:01:12","price":11.87,"volume":1516}
{"time":"2009-05-14 17:01:12","price":11.87,"volume":2056}
{"time":"2009-05-14 17:01:12","price":11.87,"volume":2058}
{"time":"2009-05-14 17:01:12","price":11.87,"volume":3930}
{"time":"2009-05-14 17:01:12","price":11.87,"volume":3102}
{"time":"2009-05-14 17:01:12","price":11.87,"volume":850}
{"time":"2009-05-14 17:01:12","price":11.87,"volume":1406}
{"time":"2009-05-14 17:01:12","price":11.87,"volume":1644}
{"time":"2009-05-14 17:01:13","price":11.87,"volume":1482}
{"time":"2009-05-14 17:01:18","price":11.865,"volume":142}
{"time":"2009-05-14 17:01:18","price":11.865,"volume":878}
{"time":"2009-05-14 17:01:19","price":11.87,"volume":3824}
{"time":"2009-05-14 17:01:19","price":11.87,"volume":384}
{"time":"2009-05-14 17:01:20","price":11.87,"volume":2518}
{"time":"2009-05-14 17:01:21","price":11.87,"volume":2222}
{"time":"2009-05-14 17:01:27","price":11.865,"volume":2000}
{"time":"2009-05-14 17:01:28","price":11.87,"volume":1982}
{"time":"2009-05-14 17:01:37","price":11.865,"volume":2000}
{"time":"2009-05-14 17:01:38","price":11.865,"volume":5400}
{"time":"2009-05-14 17:01:49","price":11.87,"volume":3990}
{"time":"2009-05-14 17:01:49","price":11.87,"volume":4}
{"time":"2009-05-14 17:01:57","price":11.87,"volume":6214}
{"time":"2009-05-14 17:01:57","price":11.87,"volume":324}
{"time":"2009-05-14 17:01:57","price":11.87,"volume":3968}
{"time":"2009-05-14 17:01:57","price":11.87,"volume":1772}
{"time":"2009-05-14 17:01:57","price":11.87,"volume":4000}
{"time":"2009-05-14 17:01:58","price":11.87,"volume":200}
{"time":"2009-05-14 17:02:00","price":11.87,"volume":1780}
{"time":"2009-05-14 17:02:00","price":11.87,"volume":1202}
{"time":"2009-05-14 17:02:00","price":11.87,"volume":188}
{"time":"2009-05-14 17:02:00","price":11.87,"volume":2430}
{"time":"2009-05-14 17:02:00","price":11.87,"volume":1794}
{"time":"2009-05-14 17:02:00","price":11.87,"volume":800}
{"time":"2009-05-14 17:02:03","price":11.87,"volume":2222}
{"time":"2009-05-14 17:02:04","price":11.865,"volume":3828}
{"time":"2009-05-14 17:02:04","price":11.865,"volume":3000}
{"time":"2009-05-14 17:02:04","price":11.865,"volume":2904}
{"time":"2009-05-14 17:02:04","price":11.865,"volume":1078}
{"time":"2009-05-14 17:02:05","price":11.865,"volume":340}
{"time":"2009-05-14 17:02:05","price":11.865,"volume":2362}
{"time":"2009-05-14 17:02:07","price":11.87,"volume":1634}
{"time":"2009-05-14 17:02:07","price":11.87,"volume":2412}
{"time":"2009-05-14 17:02:07","price":11.87,"volume":1652}
{"time":"2009-05-14 17:02:08","price":11.87,"volume":3856}
{"time":"2009-05-14 17:02:08","price":11.87,"volume":1714}
{"time":"2009-05-14 17:02:08","price":11.87,"volume":5800}
{"time":"2009-05-14 17:02:08","price":11.87,"volume":3000}
{"time":"2009-05-14 17:02:10","price":11.87,"volume":4800}
{"time":"2009-05-14 17:02:10","price":11.87,"volume":3856}
{"time":"2009-05-14 17:02:10","price":11.87,"volume":2156}
{"time":"2009-05-14 17:02:10","price":11.87,"volume":798}
{"time":"2009-05-14 17:02:10","price":11.87,"volume":326}
{"time":"2009-05-14 17:02:11","price":11.87,"volume":576}
{"time":"2009-05-14 17:02:11","price":11.87,"volume":2836}
{"time":"2009-05-14 17:02:14","price":11.875,"volume":806}
{"time":"2009-05-14 17:02:14","price":11.87,"volume":8528}
{"time":"2009-05-14 17:02:14","price":11.87,"volume":4050}
{"time":"2009-05-14 17:02:23","price":11.875,"volume":1894}
{"time":"2009-05-14 17:02:24","price":11.875,"volume":84}
{"time":"2009-05-14 17:02:43","price":11.88,"volume":6800}
{"time":"2009-05-14 17:02:43","price":11.88,"volume":2000}
{"time":"2009-05-14 17:02:43","price":11.88,"volume":2000}
{"time":"2009-05-14 17:02:43","price":11.88,"volume":10000}
{"time":"2009-05-14 17:02:43","price":11.88,"volume":3000}
{"time":"2009-05-14 17:02:43","price":11.88,"volume":14538}
{"time":"2009-05-14 17:02:43","price":11.88,"volume":4000}
{"time":"2009-05-14 17:02:43","price":11.88,"volume":3000}
{"time":"2009-05-14 17:02:43","price":11.88,"volume":7264}
{"time":"2009-05-14 17:02:45","price":11.885,"volume":500}
{"time":"2009-05-14 17:02:45","price":11.885,"volume":14000}
{"time":"2009-05-14 17:02:45","price":11.885,"volume":3000}
{"time":"2009-05-14 17:02:45","price":11.885,"volume":14638}
{"time":"2009-05-14 17:02:45","price":11.885,"volume":8544}
{"time":"2009-05-14 17:02:45","price":11.885,"volume":3856}
{"time":"2009-05-14 17:02:45","price":11.885,"volume":5260}
{"time":"2009-05-14 17:02:45","price":11.885,"volume":202}
{"time":"2009-05-14 17:02:55","price":11.885,"volume":5260}
{"time":"2009-05-14 17:02:55","price":11.885,"volume":3856}
{"time":"2009-05-14 17:02:55","price":11.885,"volume":2000}
{"time":"2009-05-14 17:02:55","price":11.885,"volume":5556}
{"time":"2009-05-14 17:02:55","price":11.885,"volume":6458}
{"time":"2009-05-14 17:02:55","price":11.885,"volume":15080}
{"time":"2009-05-14 17:02:55","price":11.885,"volume":4046}
{"time":"2009-05-14 17:02:55","price":11.885,"volume":5142}
{"time":"2009-05-14 17:02:58","price":11.88,"volume":5134}
{"time":"2009-05-14 17:03:00","price":11.88,"volume":2000}
{"time":"2009-05-14 17:03:00","price":11.88,"volume":1450}
{"time":"2009-05-14 17:03:00","price":11.88,"volume":550}
{"time":"2009-05-14 17:03:28","price":11.885,"volume":86}
{"time":"2009-05-14 17:03:28","price":11.885,"volume":3856}
{"time":"2009-05-14 17:03:28","price":11.885,"volume":2000}
{"time":"2009-05-14 17:03:28","price":11.885,"volume":1000}
{"time":"2009-05-14 17:03:28","price":11.885,"volume":6600}
{"time":"2009-05-14 17:03:28","price":11.885,"volume":458}
{"time":"2009-05-14 17:03:29","price":11.885,"volume":466}
{"time":"2009-05-14 17:03:29","price":11.885,"volume":1600}
{"time":"2009-05-14 17:03:29","price":11.885,"volume":1434}
{"time":"2009-05-14 17:03:58","price":11.88,"volume":1000}
{"time":"2009-05-14 17:04:07","price":11.88,"volume":6800}
{"time":"2009-05-14 17:04:24","price":11.88,"volume":1774}
{"time":"2009-05-14 17:04:37","price":11.88,"volume":1022}
{"time":"2009-05-14 17:04:37","price":11.88,"volume":6800}
{"time":"2009-05-14 17:04:37","price":11.88,"volume":800}
{"time":"2009-05-14 17:04:38","price":11.88,"volume":800}
{"time":"2009-05-14 17:04:38","price":11.88,"volume":2400}
{"time":"2009-05-14 17:04:38","price":11.88,"volume":2076}
{"time":"2009-05-14 17:04:38","price":11.88,"volume":3924}
{"time":"2009-05-14 17:04:40","price":11.88,"volume":1988}
{"time":"2009-05-14 17:04:40","price":11.88,"volume":234}
{"time":"2009-05-14 17:04:41","price":11.88,"volume":4884}
{"time":"2009-05-14 17:04:41","price":11.88,"volume":2000}
{"time":"2009-05-14 17:04:41","price":11.88,"volume":520}
{"time":"2009-05-14 17:05:14","price":11.88,"volume":272}
{"time":"2009-05-14 17:05:41","price":11.88,"volume":2400}
{"time":"2009-05-14 17:05:41","price":11.88,"volume":622}
{"time":"2009-05-14 17:05:43","price":11.88,"volume":460}
{"time":"2009-05-14 17:05:43","price":11.88,"volume":1302}
{"time":"2009-05-14 17:05:43","price":11.88,"volume":136}
{"time":"2009-05-14 17:05:43","price":11.88,"volume":12060}
{"time":"2009-05-14 17:05:48","price":11.88,"volume":5500}
{"time":"2009-05-14 17:05:58","price":11.88,"volume":4178}
{"time":"2009-05-14 17:05:59","price":11.88,"volume":496}
{"time":"2009-05-14 17:06:05","price":11.88,"volume":2200}
{"time":"2009-05-14 17:06:07","price":11.88,"volume":4470}
{"time":"2009-05-14 17:06:07","price":11.88,"volume":224}
{"time":"2009-05-14 17:06:38","price":11.875,"volume":1800}
{"time":"2009-05-14 17:06:38","price":11.875,"volume":1200}
{"time":"2009-05-14 17:06:38","price":11.875,"volume":380}
{"time":"2009-05-14 17:06:38","price":11.875,"volume":9746}
{"time":"2009-05-14 17:06:38","price":11.875,"volume":356}
{"time":"2009-05-14 17:06:38","price":11.875,"volume":4506}
{"time":"2009-05-14 17:06:38","price":11.875,"volume":4}
{"time":"2009-05-14 17:06:38","price":11.875,"volume":7040}
{"time":"2009-05-14 17:06:38","price":11.875,"volume":1412}
{"time":"2009-05-14 17:06:38","price":11.875,"volume":3000}
{"time":"2009-05-14 17:06:46","price":11.875,"volume":794}
{"time":"2009-05-14 17:06:51","price":11.87,"volume":2000}
{"time":"2009-05-14 17:06:51","price":11.87,"volume":6000}
{"time":"2009-05-14 17:07:05","price":11.875,"volume":10400}
{"time":"2009-05-14 17:07:16","price":11.87,"volume":4000}
{"time":"2009-05-14 17:07:16","price":11.87,"volume":1000}
{"time":"2009-05-14 17:07:16","price":11.87,"volume":1000}
{"time":"2009-05-14 17:07:17","price":11.87,"volume":2000}
{"time":"2009-05-14 17:07:30","price":11.875,"volume":3000}
{"time":"2009-05-14 17:07:30","price":11.875,"volume":3000}
{"time":"2009-05-14 17:07:30","price":11.875,"volume":1000}
{"time":"2009-05-14 17:07:32","price":11.875,"volume":2000}
{"time":"2009-05-14 17:07:32","price":11.875,"volume":1000}
{"time":"2009-05-14 17:07:32","price":11.87,"volume":2000}
{"time":"2009-05-14 17:07:32","price":11.87,"volume":4072}
{"time":"2009-05-14 17:07:32","price":11.87,"volume":928}
{"time":"2009-05-14 17:07:39","price":11.875,"volume":400}
{"time":"2009-05-14 17:07:39","price":11.875,"volume":2600}
{"time":"2009-05-14 17:07:39","price":11.875,"volume":8034}
{"time":"2009-05-14 17:07:40","price":11.875,"volume":7000}
{"time":"2009-05-14 17:07:43","price":11.875,"volume":400}
{"time":"2009-05-14 17:07:47","price":11.875,"volume":2600}
{"time":"2009-05-14 17:07:49","price":11.875,"volume":1800}
{"time":"2009-05-14 17:07:49","price":11.87,"volume":20800}
{"time":"2009-05-14 17:07:50","price":11.875,"volume":2222}
{"time":"2009-05-14 17:07:50","price":11.875,"volume":778}
{"time":"2009-05-14 17:07:50","price":11.875,"volume":1964}
{"time":"2009-05-14 17:07:52","price":11.875,"volume":258}
{"time":"2009-05-14 17:07:52","price":11.875,"volume":342}
{"time":"2009-05-14 17:08:12","price":11.87,"volume":162}
{"time":"2009-05-14 17:08:36","price":11.875,"volume":7400}
{"time":"2009-05-14 17:08:39","price":11.875,"volume":3600}
{"time":"2009-05-14 17:08:40","price":11.875,"volume":4050}
{"time":"2009-05-14 17:08:41","price":11.875,"volume":2036}
{"time":"2009-05-14 17:08:41","price":11.875,"volume":3200}
{"time":"2009-05-14 17:08:41","price":11.875,"volume":1718}
{"time":"2009-05-14 17:08:43","price":11.88,"volume":272}
{"time":"2009-05-14 17:08:51","price":11.875,"volume":2400}
{"time":"2009-05-14 17:08:51","price":11.875,"volume":1888}
{"time":"2009-05-14 17:09:08","price":11.875,"volume":3372}
{"time":"2009-05-14 17:09:08","price":11.875,"volume":448}
{"time":"2009-05-14 17:09:09","price":11.875,"volume":1152}
{"time":"2009-05-14 17:09:09","price":11.875,"volume":1034}
{"time":"2009-05-14 17:09:09","price":11.875,"volume":1182}
{"time":"2009-05-14 17:09:09","price":11.875,"volume":3264}
{"time":"2009-05-14 17:09:09","price":11.875,"volume":3026}
{"time":"2009-05-14 17:09:09","price":11.875,"volume":1290}
{"time":"2009-05-14 17:09:09","price":11.875,"volume":7400}
{"time":"2009-05-14 17:09:09","price":11.875,"volume":1574}
{"time":"2009-05-14 17:09:24","price":11.88,"volume":2276}
{"time":"2009-05-14 17:09:24","price":11.88,"volume":3876}
{"time":"2009-05-14 17:09:24","price":11.88,"volume":3000}
{"time":"2009-05-14 17:09:24","price":11.88,"volume":10000}
{"time":"2009-05-14 17:09:24","price":11.88,"volume":10000}
{"time":"2009-05-14 17:09:24","price":11.88,"volume":2000}
{"time":"2009-05-14 17:09:24","price":11.88,"volume":2000}
{"time":"2009-05-14 17:09:24","price":11.88,"volume":600}
{"time":"2009-05-14 17:09:24","price":11.88,"volume":2930}
{"time":"2009-05-14 17:09:24","price":11.88,"volume":3000}
{"time":"2009-05-14 17:09:24","price":11.88,"volume":318}
{"time":"2009-05-14 17:09:32","price":11.875,"volume":8600}
{"time":"2009-05-14 17:09:43","price":11.875,"volume":272}
{"time":"2009-05-14 17:09:58","price":11.875,"volume":272}
{"time":"2009-05-14 17:09:59","price":11.875,"volume":600}
{"time":"2009-05-14 17:10:00","price":11.875,"volume":400}
{"time":"2009-05-14 17:10:05","price":11.875,"volume":7800}
{"time":"2009-05-14 17:10:25","price":11.875,"volume":668}
{"time":"2009-05-14 17:10:25","price":11.875,"volume":332}
{"time":"2009-05-14 17:10:25","price":11.875,"volume":200}
{"time":"2009-05-14 17:10:25","price":11.875,"volume":700}
{"time":"2009-05-14 17:10:25","price":11.875,"volume":700}
{"time":"2009-05-14 17:10:25","price":11.875,"volume":480}
{"time":"2009-05-14 17:10:25","price":11.87,"volume":1200}
{"time":"2009-05-14 17:10:29","price":11.87,"volume":200}
{"time":"2009-05-14 17:10:36","price":11.87,"volume":2600}
{"time":"2009-05-14 17:10:36","price":11.87,"volume":4000}
{"time":"2009-05-14 17:10:36","price":11.87,"volume":600}
{"time":"2009-05-14 17:11:06","price":11.875,"volume":1800}
{"time":"2009-05-14 17:11:06","price":11.875,"volume":1812}
{"time":"2009-05-14 17:11:06","price":11.875,"volume":4188}
{"time":"2009-05-14 17:11:06","price":11.875,"volume":600}
{"time":"2009-05-14 17:11:29","price":11.875,"volume":1100}
{"time":"2009-05-14 17:11:31","price":11.875,"volume":1076}
{"time":"2009-05-14 17:11:47","price":11.875,"volume":300}
{"time":"2009-05-14 17:11:48","price":11.875,"volume":6256}
{"time":"2009-05-14 17:11:48","price":11.875,"volume":4974}
{"time":"2009-05-14 17:11:48","price":11.87,"volume":1116}
{"time":"2009-05-14 17:11:48","price":11.87,"volume":1284}
{"time":"2009-05-14 17:11:48","price":11.87,"volume":4000}
{"time":"2009-05-14 17:11:48","price":11.87,"volume":4000}
{"time":"2009-05-14 17:11:48","price":11.87,"volume":2840}
{"time":"2009-05-14 17:11:48","price":11.87,"volume":15000}
{"time":"2009-05-14 17:11:48","price":11.87,"volume":40}
{"time":"2009-05-14 17:11:48","price":11.87,"volume":10000}
{"time":"2009-05-14 17:11:48","price":11.87,"volume":4000}
{"time":"2009-05-14 17:11:48","price":11.87,"volume":600}
{"time":"2009-05-14 17:11:48","price":11.87,"volume":2000}
{"time":"2009-05-14 17:11:48","price":11.87,"volume":1000}
{"time":"2009-05-14 17:11:48","price":11.87,"volume":8340}
{"time":"2009-05-14 17:11:48","price":11.87,"volume":2550}
{"time":"2009-05-14 17:12:06","price":11.87,"volume":4994}
{"time":"2009-05-14 17:12:06","price":11.87,"volume":2000}
{"time":"2009-05-14 17:12:06","price":11.87,"volume":406}
{"time":"2009-05-14 17:12:36","price":11.87,"volume":7400}
{"time":"2009-05-14 17:13:00","price":11.87,"volume":860}
{"time":"2009-05-14 17:13:06","price":11.87,"volume":4376}
{"time":"2009-05-14 17:13:06","price":11.87,"volume":1000}
{"time":"2009-05-14 17:13:06","price":11.87,"volume":1000}
{"time":"2009-05-14 17:13:06","price":11.87,"volume":1024}
{"time":"2009-05-14 17:13:34","price":11.87,"volume":766}
{"time":"2009-05-14 17:13:36","price":11.87,"volume":7400}
{"time":"2009-05-14 17:13:38","price":11.875,"volume":400}
{"time":"2009-05-14 17:13:38","price":11.875,"volume":200}
{"time":"2009-05-14 17:13:38","price":11.875,"volume":14000}
{"time":"2009-05-14 17:13:38","price":11.875,"volume":2600}
{"time":"2009-05-14 17:13:38","price":11.875,"volume":3856}
{"time":"2009-05-14 17:13:38","price":11.875,"volume":200}
{"time":"2009-05-14 17:13:38","price":11.875,"volume":1426}
{"time":"2009-05-14 17:13:38","price":11.875,"volume":4002}
{"time":"2009-05-14 17:13:38","price":11.875,"volume":2836}
{"time":"2009-05-14 17:13:38","price":11.875,"volume":5200}
{"time":"2009-05-14 17:13:38","price":11.875,"volume":5260}
{"time":"2009-05-14 17:13:38","price":11.875,"volume":4164}
{"time":"2009-05-14 17:14:04","price":11.88,"volume":500}
{"time":"2009-05-14 17:14:11","price":11.88,"volume":100}
{"time":"2009-05-14 17:14:11","price":11.88,"volume":200}
{"time":"2009-05-14 17:14:11","price":11.88,"volume":740}
{"time":"2009-05-14 17:14:17","price":11.88,"volume":600}
{"time":"2009-05-14 17:14:18","price":11.88,"volume":1460}
{"time":"2009-05-14 17:14:18","price":11.88,"volume":4000}
{"time":"2009-05-14 17:14:18","price":11.88,"volume":1332}
{"time":"2009-05-14 17:14:18","price":11.88,"volume":40000}
{"time":"2009-05-14 17:14:18","price":11.88,"volume":1452}
{"time":"2009-05-14 17:14:18","price":11.88,"volume":1720}
{"time":"2009-05-14 17:14:18","price":11.88,"volume":900}
{"time":"2009-05-14 17:14:18","price":11.88,"volume":2714}
{"time":"2009-05-14 17:14:18","price":11.88,"volume":8800}
{"time":"2009-05-14 17:14:18","price":11.88,"volume":1838}
{"time":"2009-05-14 17:14:18","price":11.88,"volume":1540}
{"time":"2009-05-14 17:14:20","price":11.885,"volume":2000}
{"time":"2009-05-14 17:14:20","price":11.885,"volume":1000}
{"time":"2009-05-14 17:14:20","price":11.885,"volume":5250}
{"time":"2009-05-14 17:14:25","price":11.885,"volume":968}
{"time":"2009-05-14 17:14:31","price":11.885,"volume":1408}
{"time":"2009-05-14 17:14:43","price":11.885,"volume":18000}
{"time":"2009-05-14 17:14:52","price":11.88,"volume":5914}
{"time":"2009-05-14 17:14:56","price":11.88,"volume":3000}
{"time":"2009-05-14 17:14:56","price":11.88,"volume":4136}
{"time":"2009-05-14 17:14:56","price":11.88,"volume":1000}
{"time":"2009-05-14 17:14:56","price":11.88,"volume":6400}
{"time":"2009-05-14 17:14:57","price":11.88,"volume":2000}
{"time":"2009-05-14 17:15:00","price":11.88,"volume":300}
{"time":"2009-05-14 17:15:02","price":11.88,"volume":1480}
{"time":"2009-05-14 17:15:06","price":11.88,"volume":1480}
{"time":"2009-05-14 17:15:06","price":11.88,"volume":2832}
{"time":"2009-05-14 17:15:06","price":11.88,"volume":2000}
{"time":"2009-05-14 17:15:06","price":11.88,"volume":1600}
{"time":"2009-05-14 17:15:06","price":11.88,"volume":1488}
{"time":"2009-05-14 17:15:08","price":11.88,"volume":1218}
{"time":"2009-05-14 17:15:08","price":11.88,"volume":2000}
{"time":"2009-05-14 17:15:08","price":11.88,"volume":800}
{"time":"2009-05-14 17:15:08","price":11.88,"volume":2000}
{"time":"2009-05-14 17:15:08","price":11.88,"volume":536}
{"time":"2009-05-14 17:15:08","price":11.88,"volume":300}
{"time":"2009-05-14 17:15:16","price":11.88,"volume":200}
{"time":"2009-05-14 17:15:25","price":11.88,"volume":600}
{"time":"2009-05-14 17:15:35","price":11.875,"volume":1890}
{"time":"2009-05-14 17:15:36","price":11.875,"volume":576}
{"time":"2009-05-14 17:15:36","price":11.875,"volume":2000}
{"time":"2009-05-14 17:15:36","price":11.875,"volume":1000}
{"time":"2009-05-14 17:15:36","price":11.875,"volume":5024}
{"time":"2009-05-14 17:15:51","price":11.88,"volume":2000}
{"time":"2009-05-14 17:15:51","price":11.88,"volume":2856}
{"time":"2009-05-14 17:15:51","price":11.885,"volume":494}
{"time":"2009-05-14 17:15:51","price":11.885,"volume":494}
{"time":"2009-05-14 17:15:52","price":11.885,"volume":494}
{"time":"2009-05-14 17:15:53","price":11.88,"volume":5938}
{"time":"2009-05-14 17:15:53","price":11.88,"volume":1206}
{"time":"2009-05-14 17:15:53","price":11.88,"volume":1800}
{"time":"2009-05-14 17:15:54","price":11.88,"volume":2570}
{"time":"2009-05-14 17:15:54","price":11.88,"volume":3430}
{"time":"2009-05-14 17:16:06","price":11.88,"volume":4974}
{"time":"2009-05-14 17:16:06","price":11.88,"volume":4426}
{"time":"2009-05-14 17:16:07","price":11.88,"volume":2222}
{"time":"2009-05-14 17:16:08","price":11.88,"volume":78}
{"time":"2009-05-14 17:16:59","price":11.88,"volume":1274}
{"time":"2009-05-14 17:16:59","price":11.88,"volume":958}
{"time":"2009-05-14 17:16:59","price":11.88,"volume":4168}
{"time":"2009-05-14 17:17:05","price":11.88,"volume":10000}
{"time":"2009-05-14 17:17:35","price":11.88,"volume":2000}
{"time":"2009-05-14 17:17:35","price":11.88,"volume":1000}
{"time":"2009-05-14 17:17:35","price":11.88,"volume":1600}
{"time":"2009-05-14 17:17:35","price":11.88,"volume":800}
{"time":"2009-05-14 17:17:35","price":11.88,"volume":4600}
{"time":"2009-05-14 17:17:37","price":11.88,"volume":1564}
{"time":"2009-05-14 17:17:38","price":11.88,"volume":6266}
{"time":"2009-05-14 17:17:38","price":11.88,"volume":4610}
{"time":"2009-05-14 17:17:38","price":11.88,"volume":3618}
{"time":"2009-05-14 17:17:38","price":11.88,"volume":520}
{"time":"2009-05-14 17:17:38","price":11.88,"volume":1400}
{"time":"2009-05-14 17:17:38","price":11.88,"volume":3000}
{"time":"2009-05-14 17:17:38","price":11.88,"volume":20000}
{"time":"2009-05-14 17:17:38","price":11.88,"volume":1550}
{"time":"2009-05-14 17:17:38","price":11.88,"volume":1142}
{"time":"2009-05-14 17:17:38","price":11.88,"volume":4088}
{"time":"2009-05-14 17:17:47","price":11.875,"volume":7000}
{"time":"2009-05-14 17:17:58","price":11.875,"volume":3000}
{"time":"2009-05-14 17:17:58","price":11.875,"volume":1600}
{"time":"2009-05-14 17:17:58","price":11.875,"volume":1600}
{"time":"2009-05-14 17:17:58","price":11.875,"volume":2820}
{"time":"2009-05-14 17:17:58","price":11.875,"volume":980}
{"time":"2009-05-14 17:18:35","price":11.875,"volume":2020}
{"time":"2009-05-14 17:18:35","price":11.875,"volume":980}
{"time":"2009-05-14 17:18:35","price":11.875,"volume":2752}
{"time":"2009-05-14 17:18:35","price":11.875,"volume":3000}
{"time":"2009-05-14 17:18:35","price":11.875,"volume":848}
{"time":"2009-05-14 17:18:57","price":11.88,"volume":2000}
{"time":"2009-05-14 17:19:13","price":11.875,"volume":400}
{"time":"2009-05-14 17:19:13","price":11.875,"volume":1182}
{"time":"2009-05-14 17:19:14","price":11.875,"volume":418}
{"time":"2009-05-14 17:19:14","price":11.875,"volume":7814}
{"time":"2009-05-14 17:19:14","price":11.875,"volume":7970}
{"time":"2009-05-14 17:19:14","price":11.875,"volume":1000}
{"time":"2009-05-14 17:19:14","price":11.875,"volume":6482}
{"time":"2009-05-14 17:19:15","price":11.875,"volume":1670}
{"time":"2009-05-14 17:19:15","price":11.875,"volume":1772}
{"time":"2009-05-14 17:19:15","price":11.875,"volume":1200}
{"time":"2009-05-14 17:19:15","price":11.875,"volume":1582}
{"time":"2009-05-14 17:19:15","price":11.875,"volume":1418}
{"time":"2009-05-14 17:19:15","price":11.88,"volume":1806}
{"time":"2009-05-14 17:19:15","price":11.88,"volume":3826}
{"time":"2009-05-14 17:19:15","price":11.88,"volume":1600}
{"time":"2009-05-14 17:19:15","price":11.88,"volume":1650}
{"time":"2009-05-14 17:19:15","price":11.88,"volume":430}
{"time":"2009-05-14 17:19:15","price":11.88,"volume":1114}
{"time":"2009-05-14 17:19:18","price":11.875,"volume":3000}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":1000}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":1000}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":1000}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":20000}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":5288}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":1600}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":2312}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":2332}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":5000}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":12030}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":6542}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":2836}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":5504}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":36210}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":3588}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":3000}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":2344}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":716}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":13790}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":1096}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":1600}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":1600}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":2014}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":600}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":400}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":400}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":200}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":400}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":200}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":2200}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":3000}
{"time":"2009-05-14 17:19:18","price":11.87,"volume":8100}
{"time":"2009-05-14 17:19:44","price":11.87,"volume":800}
{"time":"2009-05-14 17:19:48","price":11.87,"volume":5260}
{"time":"2009-05-14 17:19:48","price":11.87,"volume":3000}
{"time":"2009-05-14 17:19:48","price":11.87,"volume":14404}
{"time":"2009-05-14 17:19:48","price":11.87,"volume":1678}
{"time":"2009-05-14 17:19:48","price":11.87,"volume":5260}
{"time":"2009-05-14 17:19:48","price":11.87,"volume":1186}
{"time":"2009-05-14 17:19:48","price":11.87,"volume":19212}
{"time":"2009-05-14 17:19:50","price":11.87,"volume":424}
{"time":"2009-05-14 17:20:01","price":11.87,"volume":536}
{"time":"2009-05-14 17:20:01","price":11.87,"volume":4300}
{"time":"2009-05-14 17:20:01","price":11.87,"volume":2524}
{"time":"2009-05-14 17:20:01","price":11.87,"volume":5260}
{"time":"2009-05-14 17:20:01","price":11.87,"volume":1564}
{"time":"2009-05-14 17:20:01","price":11.87,"volume":1988}
{"time":"2009-05-14 17:20:01","price":11.87,"volume":2150}
{"time":"2009-05-14 17:20:03","price":11.87,"volume":3110}
{"time":"2009-05-14 17:20:03","price":11.87,"volume":13660}
{"time":"2009-05-14 17:20:06","price":11.87,"volume":3006}
{"time":"2009-05-14 17:20:24","price":11.87,"volume":536}
{"time":"2009-05-14 17:20:24","price":11.87,"volume":2670}
{"time":"2009-05-14 17:21:10","price":11.865,"volume":9604}
{"time":"2009-05-14 17:21:10","price":11.865,"volume":3000}
{"time":"2009-05-14 17:21:10","price":11.865,"volume":1396}
{"time":"2009-05-14 17:21:28","price":11.865,"volume":8344}
{"time":"2009-05-14 17:21:28","price":11.865,"volume":260}
{"time":"2009-05-14 17:21:28","price":11.865,"volume":4120}
{"time":"2009-05-14 17:21:28","price":11.865,"volume":2000}
{"time":"2009-05-14 17:21:28","price":11.865,"volume":3642}
{"time":"2009-05-14 17:21:28","price":11.865,"volume":142}
{"time":"2009-05-14 17:21:28","price":11.865,"volume":300}
{"time":"2009-05-14 17:21:29","price":11.865,"volume":10}
{"time":"2009-05-14 17:21:29","price":11.86,"volume":3000}
{"time":"2009-05-14 17:21:29","price":11.86,"volume":10000}
{"time":"2009-05-14 17:21:29","price":11.86,"volume":20000}
{"time":"2009-05-14 17:21:29","price":11.86,"volume":1778}
{"time":"2009-05-14 17:21:29","price":11.86,"volume":5000}
{"time":"2009-05-14 17:21:29","price":11.86,"volume":222}
{"time":"2009-05-14 17:21:30","price":11.865,"volume":2690}
{"time":"2009-05-14 17:21:30","price":11.865,"volume":2838}
{"time":"2009-05-14 17:21:30","price":11.865,"volume":2000}
{"time":"2009-05-14 17:21:30","price":11.865,"volume":1800}
{"time":"2009-05-14 17:21:30","price":11.865,"volume":2672}
{"time":"2009-05-14 17:21:30","price":11.86,"volume":2000}
{"time":"2009-05-14 17:21:30","price":11.86,"volume":2000}
{"time":"2009-05-14 17:21:33","price":11.86,"volume":7000}
{"time":"2009-05-14 17:21:33","price":11.86,"volume":760}
{"time":"2009-05-14 17:21:33","price":11.86,"volume":3296}
{"time":"2009-05-14 17:21:50","price":11.865,"volume":1236}
{"time":"2009-05-14 17:21:50","price":11.865,"volume":2838}
{"time":"2009-05-14 17:21:50","price":11.865,"volume":1666}
{"time":"2009-05-14 17:21:50","price":11.865,"volume":6260}
{"time":"2009-05-14 17:23:25","price":11.86,"volume":1618}
{"time":"2009-05-14 17:23:27","price":11.865,"volume":1714}
{"time":"2009-05-14 17:23:27","price":11.865,"volume":132}
{"time":"2009-05-14 17:23:50","price":11.86,"volume":1528}
{"time":"2009-05-14 17:23:57","price":11.865,"volume":1624}
{"time":"2009-05-14 17:23:57","price":11.865,"volume":1624}
{"time":"2009-05-14 17:23:57","price":11.865,"volume":108}
{"time":"2009-05-14 17:23:57","price":11.865,"volume":1852}
{"time":"2009-05-14 17:23:57","price":11.865,"volume":2992}
{"time":"2009-05-14 17:23:57","price":11.86,"volume":2332}
{"time":"2009-05-14 17:23:57","price":11.86,"volume":1392}
{"time":"2009-05-14 17:23:59","price":11.86,"volume":208}
{"time":"2009-05-14 17:23:59","price":11.86,"volume":992}
{"time":"2009-05-14 17:24:00","price":11.86,"volume":74}
{"time":"2009-05-14 17:24:00","price":11.86,"volume":1144}
{"time":"2009-05-14 17:24:00","price":11.86,"volume":600}
{"time":"2009-05-14 17:24:01","price":11.86,"volume":200}
{"time":"2009-05-14 17:24:01","price":11.86,"volume":200}
{"time":"2009-05-14 17:24:01","price":11.86,"volume":200}
{"time":"2009-05-14 17:24:01","price":11.86,"volume":400}
{"time":"2009-05-14 17:24:01","price":11.86,"volume":2452}
{"time":"2009-05-14 17:24:01","price":11.86,"volume":600}
{"time":"2009-05-14 17:24:01","price":11.86,"volume":400}
{"time":"2009-05-14 17:24:01","price":11.86,"volume":162}
{"time":"2009-05-14 17:24:01","price":11.86,"volume":38}
{"time":"2009-05-14 17:24:01","price":11.86,"volume":3800}
{"time":"2009-05-14 17:24:01","price":11.86,"volume":532}
{"time":"2009-05-14 17:24:01","price":11.86,"volume":1068}
{"time":"2009-05-14 17:24:01","price":11.86,"volume":532}
{"time":"2009-05-14 17:24:01","price":11.86,"volume":468}
{"time":"2009-05-14 17:24:01","price":11.86,"volume":1000}
{"time":"2009-05-14 17:24:01","price":11.86,"volume":14366}
{"time":"2009-05-14 17:24:01","price":11.86,"volume":2332}
{"time":"2009-05-14 17:24:01","price":11.86,"volume":2336}
{"time":"2009-05-14 17:24:01","price":11.86,"volume":540}
{"time":"2009-05-14 17:24:03","price":11.855,"volume":3000}
{"time":"2009-05-14 17:24:03","price":11.855,"volume":4000}
{"time":"2009-05-14 17:24:03","price":11.855,"volume":3000}
{"time":"2009-05-14 17:24:06","price":11.855,"volume":1000}
{"time":"2009-05-14 17:24:06","price":11.855,"volume":3000}
{"time":"2009-05-14 17:24:06","price":11.855,"volume":3000}
{"time":"2009-05-14 17:24:06","price":11.855,"volume":1000}
{"time":"2009-05-14 17:24:06","price":11.855,"volume":2000}
{"time":"2009-05-14 17:24:07","price":11.855,"volume":928}
{"time":"2009-05-14 17:24:11","price":11.855,"volume":1072}
{"time":"2009-05-14 17:24:11","price":11.855,"volume":1000}
{"time":"2009-05-14 17:24:11","price":11.855,"volume":928}
{"time":"2009-05-14 17:24:16","price":11.855,"volume":2000}
{"time":"2009-05-14 17:24:16","price":11.85,"volume":600}
{"time":"2009-05-14 17:24:16","price":11.85,"volume":3000}
{"time":"2009-05-14 17:24:16","price":11.85,"volume":16000}
{"time":"2009-05-14 17:24:16","price":11.85,"volume":1336}
{"time":"2009-05-14 17:24:16","price":11.85,"volume":800}
{"time":"2009-05-14 17:24:16","price":11.85,"volume":4000}
{"time":"2009-05-14 17:24:16","price":11.85,"volume":1336}
{"time":"2009-05-14 17:24:16","price":11.85,"volume":1000}
{"time":"2009-05-14 17:24:16","price":11.85,"volume":4180}
{"time":"2009-05-14 17:24:16","price":11.85,"volume":1336}
{"time":"2009-05-14 17:24:16","price":11.85,"volume":3000}
{"time":"2009-05-14 17:24:16","price":11.85,"volume":1412}
{"time":"2009-05-14 17:24:24","price":11.855,"volume":1600}
{"time":"2009-05-14 17:24:24","price":11.855,"volume":3000}
{"time":"2009-05-14 17:24:24","price":11.855,"volume":2222}
{"time":"2009-05-14 17:24:37","price":11.85,"volume":1400}
{"time":"2009-05-14 17:24:39","price":11.85,"volume":1400}
{"time":"2009-05-14 17:24:48","price":11.85,"volume":200}
{"time":"2009-05-14 17:24:48","price":11.85,"volume":2222}
{"time":"2009-05-14 17:24:48","price":11.85,"volume":1600}
{"time":"2009-05-14 17:24:48","price":11.85,"volume":1800}
{"time":"2009-05-14 17:24:49","price":11.85,"volume":2722}
{"time":"2009-05-14 17:24:56","price":11.85,"volume":4000}
{"time":"2009-05-14 17:24:56","price":11.85,"volume":78}
{"time":"2009-05-14 17:24:58","price":11.85,"volume":2782}
{"time":"2009-05-14 17:25:00","price":11.85,"volume":418}
{"time":"2009-05-14 17:25:00","price":11.85,"volume":1582}
{"time":"2009-05-14 17:25:00","price":11.85,"volume":666}
{"time":"2009-05-14 17:25:00","price":11.85,"volume":1334}
{"time":"2009-05-14 17:25:02","price":11.845,"volume":10000}
{"time":"2009-05-14 17:25:02","price":11.845,"volume":2842}
{"time":"2009-05-14 17:25:02","price":11.845,"volume":1600}
{"time":"2009-05-14 17:25:02","price":11.845,"volume":1102}
{"time":"2009-05-14 17:25:02","price":11.845,"volume":2842}
{"time":"2009-05-14 17:25:02","price":11.845,"volume":2222}
{"time":"2009-05-14 17:25:06","price":11.845,"volume":10000}
{"time":"2009-05-14 17:25:06","price":11.845,"volume":10000}
{"time":"2009-05-14 17:25:15","price":11.845,"volume":31232}
{"time":"2009-05-14 17:25:15","price":11.845,"volume":3000}
{"time":"2009-05-14 17:25:15","price":11.845,"volume":2842}
{"time":"2009-05-14 17:25:15","price":11.845,"volume":2230}
{"time":"2009-05-14 17:25:15","price":11.845,"volume":2230}
{"time":"2009-05-14 17:25:15","price":11.845,"volume":2842}
{"time":"2009-05-14 17:25:19","price":11.845,"volume":1286}
{"time":"2009-05-14 17:25:32","price":11.845,"volume":2000}
{"time":"2009-05-14 17:25:33","price":11.845,"volume":1000}
{"time":"2009-05-14 17:25:45","price":11.845,"volume":4108}
{"time":"2009-05-14 17:25:51","price":11.845,"volume":178}
{"time":"2009-05-14 17:25:51","price":11.845,"volume":254}
{"time":"2009-05-14 17:26:00","price":11.845,"volume":346}
{"time":"2009-05-14 17:26:03","price":11.845,"volume":7460}
{"time":"2009-05-14 17:26:07","price":11.845,"volume":1500}
{"time":"2009-05-14 17:26:09","price":11.845,"volume":538}
{"time":"2009-05-14 17:26:09","price":11.845,"volume":8000}
{"time":"2009-05-14 17:26:14","price":11.845,"volume":1110}
{"time":"2009-05-14 17:26:14","price":11.84,"volume":90}
{"time":"2009-05-14 17:26:18","price":11.84,"volume":2000}
{"time":"2009-05-14 17:26:41","price":11.84,"volume":900}
{"time":"2009-05-14 17:27:10","price":11.84,"volume":1554}
{"time":"2009-05-14 17:27:10","price":11.84,"volume":600}
{"time":"2009-05-14 17:27:10","price":11.84,"volume":3400}
{"time":"2009-05-14 17:27:10","price":11.84,"volume":2000}
{"time":"2009-05-14 17:27:10","price":11.84,"volume":2548}
{"time":"2009-05-14 17:27:10","price":11.84,"volume":800}
{"time":"2009-05-14 17:27:10","price":11.84,"volume":2000}
{"time":"2009-05-14 17:27:11","price":11.84,"volume":8108}
{"time":"2009-05-14 17:27:11","price":11.84,"volume":1892}
{"time":"2009-05-14 17:27:13","price":11.84,"volume":10000}
{"time":"2009-05-14 17:27:16","price":11.84,"volume":8108}
{"time":"2009-05-14 17:27:16","price":11.84,"volume":1892}
{"time":"2009-05-14 17:27:17","price":11.84,"volume":18108}
{"time":"2009-05-14 17:27:17","price":11.84,"volume":4912}
{"time":"2009-05-14 17:27:17","price":11.84,"volume":3200}
{"time":"2009-05-14 17:27:18","price":11.835,"volume":3000}
{"time":"2009-05-14 17:27:18","price":11.835,"volume":7000}
{"time":"2009-05-14 17:27:19","price":11.835,"volume":1000}
{"time":"2009-05-14 17:27:26","price":11.84,"volume":1394}
{"time":"2009-05-14 17:27:58","price":11.835,"volume":900}
{"time":"2009-05-14 17:28:03","price":11.835,"volume":1470}
{"time":"2009-05-14 17:28:30","price":11.835,"volume":9630}
{"time":"2009-05-14 17:28:30","price":11.835,"volume":7200}
{"time":"2009-05-14 17:28:30","price":11.835,"volume":4000}
{"time":"2009-05-14 17:28:30","price":11.835,"volume":13076}
{"time":"2009-05-14 17:28:30","price":11.835,"volume":2000}
{"time":"2009-05-14 17:28:32","price":11.835,"volume":1000}
{"time":"2009-05-14 17:28:40","price":11.835,"volume":7750}
{"time":"2009-05-14 17:29:03","price":11.83,"volume":1058}
{"time":"2009-05-14 17:29:04","price":11.83,"volume":1258}
{"time":"2009-05-14 17:29:15","price":11.835,"volume":3724}
{"time":"2009-05-14 17:29:40","price":11.835,"volume":2684}
{"time":"2009-05-14 17:29:55","price":11.835,"volume":668}
{"time":"2009-05-14 17:29:58","price":11.835,"volume":400}
{"time":"2009-05-14 17:29:58","price":11.835,"volume":242}
{"time":"2009-05-14 17:30:30","price":11.835,"volume":1052}
{"time":"2009-05-14 17:30:47","price":11.835,"volume":662}
{"time":"2009-05-14 17:30:48","price":11.835,"volume":400}
{"time":"2009-05-14 17:30:48","price":11.835,"volume":568}
{"time":"2009-05-14 17:30:48","price":11.835,"volume":232}
{"time":"2009-05-14 17:30:48","price":11.835,"volume":146}
{"time":"2009-05-14 17:30:48","price":11.835,"volume":540}
{"time":"2009-05-14 17:30:48","price":11.835,"volume":4122}
{"time":"2009-05-14 17:30:48","price":11.835,"volume":1800}
{"time":"2009-05-14 17:30:48","price":11.835,"volume":1000}
{"time":"2009-05-14 17:30:49","price":11.83,"volume":300}
{"time":"2009-05-14 17:30:50","price":11.835,"volume":246}
{"time":"2009-05-14 17:30:50","price":11.835,"volume":200}
{"time":"2009-05-14 17:30:50","price":11.835,"volume":266}
{"time":"2009-05-14 17:30:50","price":11.835,"volume":154}
{"time":"2009-05-14 17:30:52","price":11.835,"volume":200}
{"time":"2009-05-14 17:30:52","price":11.835,"volume":62}
{"time":"2009-05-14 17:30:53","price":11.835,"volume":2966}
{"time":"2009-05-14 17:30:53","price":11.835,"volume":2846}
{"time":"2009-05-14 17:30:53","price":11.835,"volume":5260}
{"time":"2009-05-14 17:30:56","price":11.835,"volume":2000}
{"time":"2009-05-14 17:30:59","price":11.83,"volume":200}
{"time":"2009-05-14 17:30:59","price":11.83,"volume":3000}
{"time":"2009-05-14 17:30:59","price":11.83,"volume":2064}
{"time":"2009-05-14 17:30:59","price":11.835,"volume":3260}
{"time":"2009-05-14 17:30:59","price":11.835,"volume":2846}
{"time":"2009-05-14 17:30:59","price":11.835,"volume":1334}
{"time":"2009-05-14 17:30:59","price":11.835,"volume":2000}
{"time":"2009-05-14 17:30:59","price":11.835,"volume":1000}
{"time":"2009-05-14 17:31:09","price":11.83,"volume":3724}
{"time":"2009-05-14 17:31:15","price":11.835,"volume":7962}
{"time":"2009-05-14 17:31:15","price":11.835,"volume":38}
{"time":"2009-05-14 17:31:16","price":11.835,"volume":1036}
{"time":"2009-05-14 17:31:17","price":11.835,"volume":400}
{"time":"2009-05-14 17:31:18","price":11.835,"volume":1146}
{"time":"2009-05-14 17:31:22","price":11.835,"volume":4656}
{"time":"2009-05-14 17:31:22","price":11.835,"volume":682}
{"time":"2009-05-14 17:31:35","price":11.84,"volume":1606}
{"time":"2009-05-14 17:31:35","price":11.84,"volume":1522}
{"time":"2009-05-14 17:31:38","price":11.83,"volume":924}
{"time":"2009-05-14 17:31:52","price":11.835,"volume":1698}
{"time":"2009-05-14 17:31:55","price":11.83,"volume":3288}
{"time":"2009-05-14 17:31:55","price":11.83,"volume":4000}
{"time":"2009-05-14 17:31:55","price":11.83,"volume":670}
{"time":"2009-05-14 17:31:55","price":11.83,"volume":4826}
{"time":"2009-05-14 17:31:55","price":11.83,"volume":33092}
{"time":"2009-05-14 17:31:55","price":11.83,"volume":1908}
{"time":"2009-05-14 17:31:55","price":11.83,"volume":1016}
{"time":"2009-05-14 17:31:55","price":11.83,"volume":1554}
{"time":"2009-05-14 17:31:55","price":11.83,"volume":1446}
{"time":"2009-05-14 17:31:56","price":11.83,"volume":2154}
{"time":"2009-05-14 17:31:56","price":11.83,"volume":594}
{"time":"2009-05-14 17:31:56","price":11.83,"volume":2848}
{"time":"2009-05-14 17:31:56","price":11.83,"volume":3000}
{"time":"2009-05-14 17:31:56","price":11.83,"volume":1518}
{"time":"2009-05-14 17:31:56","price":11.83,"volume":6384}
{"time":"2009-05-14 17:31:56","price":11.835,"volume":3000}
{"time":"2009-05-14 17:31:56","price":11.835,"volume":70}
{"time":"2009-05-14 17:31:56","price":11.83,"volume":660}
{"time":"2009-05-14 17:31:58","price":11.83,"volume":18632}
{"time":"2009-05-14 17:32:02","price":11.825,"volume":3000}
{"time":"2009-05-14 17:32:02","price":11.825,"volume":10000}
{"time":"2009-05-14 17:32:02","price":11.825,"volume":574}
{"time":"2009-05-14 17:32:03","price":11.825,"volume":3426}
{"time":"2009-05-14 17:32:03","price":11.825,"volume":10600}
{"time":"2009-05-14 17:32:03","price":11.825,"volume":4000}
{"time":"2009-05-14 17:32:03","price":11.825,"volume":20000}
{"time":"2009-05-14 17:32:03","price":11.825,"volume":2800}
{"time":"2009-05-14 17:32:03","price":11.825,"volume":200}
{"time":"2009-05-14 17:32:03","price":11.825,"volume":4000}
{"time":"2009-05-14 17:32:03","price":11.825,"volume":4200}
{"time":"2009-05-14 17:32:03","price":11.825,"volume":6400}
{"time":"2009-05-14 17:32:03","price":11.825,"volume":4000}
{"time":"2009-05-14 17:32:03","price":11.825,"volume":760}
{"time":"2009-05-14 17:32:03","price":11.825,"volume":8800}
{"time":"2009-05-14 17:32:03","price":11.825,"volume":820}
{"time":"2009-05-14 17:32:03","price":11.825,"volume":3180}
{"time":"2009-05-14 17:32:03","price":11.825,"volume":9220}
{"time":"2009-05-14 17:32:03","price":11.825,"volume":2004}
{"time":"2009-05-14 17:32:03","price":11.825,"volume":1996}
{"time":"2009-05-14 17:32:03","price":11.825,"volume":780}
{"time":"2009-05-14 17:32:04","price":11.825,"volume":2850}
{"time":"2009-05-14 17:32:04","price":11.82,"volume":2270}
{"time":"2009-05-14 17:32:06","price":11.82,"volume":4600}
{"time":"2009-05-14 17:32:06","price":11.82,"volume":2848}
{"time":"2009-05-14 17:32:09","price":11.825,"volume":600}
{"time":"2009-05-14 17:32:09","price":11.825,"volume":5088}
{"time":"2009-05-14 17:32:09","price":11.825,"volume":4312}
{"time":"2009-05-14 17:32:09","price":11.82,"volume":11248}
{"time":"2009-05-14 17:32:09","price":11.82,"volume":816}
{"time":"2009-05-14 17:32:09","price":11.82,"volume":1502}
{"time":"2009-05-14 17:32:09","price":11.825,"volume":1400}
{"time":"2009-05-14 17:32:09","price":11.825,"volume":600}
{"time":"2009-05-14 17:32:09","price":11.825,"volume":4252}
{"time":"2009-05-14 17:32:09","price":11.825,"volume":1800}
{"time":"2009-05-14 17:32:09","price":11.825,"volume":1948}
{"time":"2009-05-14 17:32:09","price":11.82,"volume":1000}
{"time":"2009-05-14 17:32:11","price":11.825,"volume":2000}
{"time":"2009-05-14 17:32:11","price":11.825,"volume":1000}
{"time":"2009-05-14 17:32:11","price":11.825,"volume":3760}
{"time":"2009-05-14 17:32:11","price":11.825,"volume":3000}
{"time":"2009-05-14 17:32:11","price":11.825,"volume":240}
{"time":"2009-05-14 17:32:11","price":11.82,"volume":2800}
{"time":"2009-05-14 17:32:11","price":11.82,"volume":1000}
{"time":"2009-05-14 17:32:11","price":11.82,"volume":1000}
{"time":"2009-05-14 17:32:11","price":11.82,"volume":200}
{"time":"2009-05-14 17:32:11","price":11.82,"volume":576}
{"time":"2009-05-14 17:32:11","price":11.82,"volume":200}
{"time":"2009-05-14 17:32:11","price":11.82,"volume":4940}
{"time":"2009-05-14 17:32:11","price":11.82,"volume":10000}
{"time":"2009-05-14 17:32:11","price":11.82,"volume":20000}
{"time":"2009-05-14 17:32:11","price":11.82,"volume":820}
{"time":"2009-05-14 17:32:11","price":11.82,"volume":4240}
{"time":"2009-05-14 17:32:11","price":11.82,"volume":760}
{"time":"2009-05-14 17:32:12","price":11.82,"volume":3000}
{"time":"2009-05-14 17:32:12","price":11.82,"volume":57000}
{"time":"2009-05-14 17:32:13","price":11.82,"volume":856}
{"time":"2009-05-14 17:32:14","price":11.825,"volume":3000}
{"time":"2009-05-14 17:32:15","price":11.825,"volume":2000}
{"time":"2009-05-14 17:32:15","price":11.825,"volume":2000}
{"time":"2009-05-14 17:32:15","price":11.825,"volume":3018}
{"time":"2009-05-14 17:32:15","price":11.825,"volume":5260}
{"time":"2009-05-14 17:32:15","price":11.825,"volume":1722}
{"time":"2009-05-14 17:32:15","price":11.825,"volume":5200}
{"time":"2009-05-14 17:32:15","price":11.825,"volume":60}
{"time":"2009-05-14 17:32:15","price":11.825,"volume":3940}
{"time":"2009-05-14 17:32:15","price":11.825,"volume":3000}
{"time":"2009-05-14 17:32:16","price":11.825,"volume":618}
{"time":"2009-05-14 17:32:18","price":11.825,"volume":2850}
{"time":"2009-05-14 17:32:18","price":11.82,"volume":7150}
{"time":"2009-05-14 17:32:37","price":11.83,"volume":472}
{"time":"2009-05-14 17:32:37","price":11.83,"volume":1200}
{"time":"2009-05-14 17:32:37","price":11.83,"volume":1800}
{"time":"2009-05-14 17:32:37","price":11.83,"volume":9798}
{"time":"2009-05-14 17:32:37","price":11.83,"volume":4908}
{"time":"2009-05-14 17:32:37","price":11.83,"volume":2532}
{"time":"2009-05-14 17:32:37","price":11.83,"volume":2116}
{"time":"2009-05-14 17:32:37","price":11.83,"volume":2882}
{"time":"2009-05-14 17:32:37","price":11.83,"volume":5260}
{"time":"2009-05-14 17:32:37","price":11.83,"volume":3068}
{"time":"2009-05-14 17:32:37","price":11.83,"volume":1402}
{"time":"2009-05-14 17:32:37","price":11.83,"volume":5260}
{"time":"2009-05-14 17:32:37","price":11.83,"volume":5532}
{"time":"2009-05-14 17:32:37","price":11.83,"volume":1346}
{"time":"2009-05-14 17:32:38","price":11.83,"volume":1220}
{"time":"2009-05-14 17:32:38","price":11.83,"volume":1712}
{"time":"2009-05-14 17:32:40","price":11.835,"volume":1460}
{"time":"2009-05-14 17:32:40","price":11.835,"volume":6940}
{"time":"2009-05-14 17:32:41","price":11.835,"volume":892}
{"time":"2009-05-14 17:32:41","price":11.835,"volume":2114}
{"time":"2009-05-14 17:32:41","price":11.835,"volume":3006}
{"time":"2009-05-14 17:32:41","price":11.835,"volume":2750}
{"time":"2009-05-14 17:32:46","price":11.835,"volume":8026}
{"time":"2009-05-14 17:32:46","price":11.835,"volume":2000}
{"time":"2009-05-14 17:32:46","price":11.835,"volume":1000}
{"time":"2009-05-14 17:32:47","price":11.83,"volume":400}
{"time":"2009-05-14 17:33:00","price":11.83,"volume":1800}
{"time":"2009-05-14 17:33:04","price":11.83,"volume":200}
{"time":"2009-05-14 17:33:04","price":11.83,"volume":3868}
{"time":"2009-05-14 17:33:12","price":11.83,"volume":200}
{"time":"2009-05-14 17:33:40","price":11.835,"volume":560}
{"time":"2009-05-14 17:33:41","price":11.83,"volume":682}
{"time":"2009-05-14 17:33:46","price":11.835,"volume":1072}
{"time":"2009-05-14 17:34:13","price":11.835,"volume":1368}
{"time":"2009-05-14 17:34:13","price":11.835,"volume":72}
{"time":"2009-05-14 17:34:17","price":11.835,"volume":2000}
{"time":"2009-05-14 17:34:17","price":11.835,"volume":1632}
{"time":"2009-05-14 17:34:17","price":11.835,"volume":434}
{"time":"2009-05-14 17:34:17","price":11.835,"volume":672}
{"time":"2009-05-14 17:34:17","price":11.835,"volume":124}
{"time":"2009-05-14 17:34:18","price":11.84,"volume":140}
{"time":"2009-05-14 17:34:18","price":11.835,"volume":184}
{"time":"2009-05-14 17:34:18","price":11.835,"volume":246}
{"time":"2009-05-14 17:34:18","price":11.835,"volume":246}
{"time":"2009-05-14 17:34:27","price":11.835,"volume":4326}
{"time":"2009-05-14 17:34:27","price":11.835,"volume":5674}
{"time":"2009-05-14 17:34:27","price":11.835,"volume":326}
{"time":"2009-05-14 17:34:27","price":11.835,"volume":9674}
{"time":"2009-05-14 17:34:27","price":11.835,"volume":168}
{"time":"2009-05-14 17:34:34","price":11.835,"volume":2000}
{"time":"2009-05-14 17:34:45","price":11.84,"volume":2824}
{"time":"2009-05-14 17:34:45","price":11.84,"volume":1254}
{"time":"2009-05-14 17:34:45","price":11.84,"volume":1200}
{"time":"2009-05-14 17:34:45","price":11.84,"volume":10000}
{"time":"2009-05-14 17:34:45","price":11.84,"volume":1022}
{"time":"2009-05-14 17:35:02","price":11.84,"volume":60}
{"time":"2009-05-14 17:35:02","price":11.84,"volume":6708}
{"time":"2009-05-14 17:35:02","price":11.84,"volume":4256}
{"time":"2009-05-14 17:35:02","price":11.84,"volume":8042}
{"time":"2009-05-14 17:35:02","price":11.84,"volume":934}
{"time":"2009-05-14 17:35:02","price":11.84,"volume":5260}
{"time":"2009-05-14 17:35:02","price":11.84,"volume":2582}
{"time":"2009-05-14 17:35:05","price":11.84,"volume":1574}
{"time":"2009-05-14 17:35:05","price":11.84,"volume":4426}
{"time":"2009-05-14 17:35:12","price":11.84,"volume":834}
{"time":"2009-05-14 17:35:12","price":11.84,"volume":1280}
{"time":"2009-05-14 17:35:12","price":11.84,"volume":2600}
{"time":"2009-05-14 17:35:13","price":11.84,"volume":400}
{"time":"2009-05-14 17:35:18","price":11.84,"volume":146}
{"time":"2009-05-14 17:35:18","price":11.84,"volume":654}
{"time":"2009-05-14 17:35:21","price":11.84,"volume":824}
{"time":"2009-05-14 17:35:21","price":11.84,"volume":3176}
{"time":"2009-05-14 17:35:27","price":11.84,"volume":1520}
{"time":"2009-05-14 17:35:27","price":11.84,"volume":2084}
{"time":"2009-05-14 17:35:27","price":11.84,"volume":2810}
{"time":"2009-05-14 17:35:28","price":11.84,"volume":7108}
{"time":"2009-05-14 17:35:30","price":11.84,"volume":82}
{"time":"2009-05-14 17:35:31","price":11.845,"volume":8370}
{"time":"2009-05-14 17:35:34","price":11.845,"volume":6}
{"time":"2009-05-14 17:35:36","price":11.845,"volume":1600}
{"time":"2009-05-14 17:35:36","price":11.845,"volume":24}
{"time":"2009-05-14 17:35:36","price":11.845,"volume":1604}
{"time":"2009-05-14 17:35:36","price":11.845,"volume":400}
{"time":"2009-05-14 17:35:36","price":11.845,"volume":300}
{"time":"2009-05-14 17:35:36","price":11.85,"volume":2994}
{"time":"2009-05-14 17:35:43","price":11.85,"volume":5672}
{"time":"2009-05-14 17:35:43","price":11.85,"volume":930}
{"time":"2009-05-14 17:35:52","price":11.845,"volume":2000}
{"time":"2009-05-14 17:36:06","price":11.845,"volume":2376}
{"time":"2009-05-14 17:36:06","price":11.845,"volume":4}
{"time":"2009-05-14 17:36:06","price":11.845,"volume":4620}
{"time":"2009-05-14 17:36:12","price":11.845,"volume":7556}
{"time":"2009-05-14 17:36:12","price":11.845,"volume":800}
{"time":"2009-05-14 17:36:12","price":11.845,"volume":6}
{"time":"2009-05-14 17:36:12","price":11.845,"volume":494}
{"time":"2009-05-14 17:36:12","price":11.845,"volume":4}
{"time":"2009-05-14 17:36:12","price":11.845,"volume":5538}
{"time":"2009-05-14 17:36:12","price":11.845,"volume":3964}
{"time":"2009-05-14 17:36:16","price":11.845,"volume":4000}
{"time":"2009-05-14 17:36:16","price":11.845,"volume":10000}
{"time":"2009-05-14 17:36:40","price":11.84,"volume":2000}
{"time":"2009-05-14 17:36:40","price":11.84,"volume":1000}
{"time":"2009-05-14 17:36:40","price":11.84,"volume":4128}
{"time":"2009-05-14 17:36:40","price":11.84,"volume":2000}
{"time":"2009-05-14 17:36:40","price":11.84,"volume":872}
{"time":"2009-05-14 17:36:50","price":11.845,"volume":1570}
{"time":"2009-05-14 17:36:50","price":11.845,"volume":7176}
{"time":"2009-05-14 17:36:50","price":11.845,"volume":2600}
{"time":"2009-05-14 17:37:12","price":11.85,"volume":1628}
{"time":"2009-05-14 17:37:12","price":11.85,"volume":6828}
{"time":"2009-05-14 17:37:20","price":11.85,"volume":614}
{"time":"2009-05-14 17:37:20","price":11.85,"volume":3388}
{"time":"2009-05-14 17:37:23","price":11.85,"volume":2036}
{"time":"2009-05-14 17:37:42","price":11.85,"volume":4576}
{"time":"2009-05-14 17:37:42","price":11.85,"volume":12828}
{"time":"2009-05-14 17:37:42","price":11.85,"volume":2464}
{"time":"2009-05-14 17:37:42","price":11.85,"volume":480}
{"time":"2009-05-14 17:37:44","price":11.85,"volume":2124}
{"time":"2009-05-14 17:37:45","price":11.85,"volume":2104}
{"time":"2009-05-14 17:37:45","price":11.85,"volume":3380}
{"time":"2009-05-14 17:37:45","price":11.85,"volume":3480}
{"time":"2009-05-14 17:37:45","price":11.85,"volume":2982}
{"time":"2009-05-14 17:37:45","price":11.85,"volume":158}
{"time":"2009-05-14 17:37:45","price":11.85,"volume":1500}
{"time":"2009-05-14 17:37:45","price":11.85,"volume":8758}
{"time":"2009-05-14 17:37:46","price":11.85,"volume":5318}
{"time":"2009-05-14 17:37:46","price":11.85,"volume":3412}
{"time":"2009-05-14 17:37:46","price":11.85,"volume":5260}
{"time":"2009-05-14 17:37:46","price":11.85,"volume":4178}
{"time":"2009-05-14 17:37:46","price":11.85,"volume":140}
{"time":"2009-05-14 17:37:46","price":11.855,"volume":1000}
{"time":"2009-05-14 17:37:48","price":11.855,"volume":1464}
{"time":"2009-05-14 17:37:48","price":11.855,"volume":1500}
{"time":"2009-05-14 17:37:48","price":11.85,"volume":746}
{"time":"2009-05-14 17:37:51","price":11.855,"volume":2000}
{"time":"2009-05-14 17:37:51","price":11.855,"volume":2000}
{"time":"2009-05-14 17:37:51","price":11.855,"volume":2000}
{"time":"2009-05-14 17:37:51","price":11.855,"volume":6000}
{"time":"2009-05-14 17:37:52","price":11.855,"volume":7096}
{"time":"2009-05-14 17:37:57","price":11.85,"volume":1000}
{"time":"2009-05-14 17:38:21","price":11.855,"volume":2904}
{"time":"2009-05-14 17:38:21","price":11.855,"volume":1200}
{"time":"2009-05-14 17:38:21","price":11.855,"volume":5260}
{"time":"2009-05-14 17:38:21","price":11.855,"volume":736}
{"time":"2009-05-14 17:38:21","price":11.855,"volume":200}
{"time":"2009-05-14 17:38:21","price":11.855,"volume":220}
{"time":"2009-05-14 17:38:39","price":11.855,"volume":1564}
{"time":"2009-05-14 17:38:39","price":11.855,"volume":600}
{"time":"2009-05-14 17:38:39","price":11.855,"volume":2044}
{"time":"2009-05-14 17:39:17","price":11.855,"volume":920}
{"time":"2009-05-14 17:39:17","price":11.855,"volume":2568}
{"time":"2009-05-14 17:39:17","price":11.855,"volume":2112}
{"time":"2009-05-14 17:39:18","price":11.855,"volume":11700}
{"time":"2009-05-14 17:39:18","price":11.855,"volume":382}
{"time":"2009-05-14 17:39:18","price":11.855,"volume":2344}
{"time":"2009-05-14 17:39:32","price":11.86,"volume":5620}
{"time":"2009-05-14 17:39:34","price":11.86,"volume":3000}
{"time":"2009-05-14 17:39:34","price":11.86,"volume":1380}
{"time":"2009-05-14 17:39:34","price":11.86,"volume":4376}
{"time":"2009-05-14 17:39:34","price":11.86,"volume":2802}
{"time":"2009-05-14 17:39:38","price":11.86,"volume":54}
{"time":"2009-05-14 17:39:38","price":11.86,"volume":4600}
{"time":"2009-05-14 17:39:38","price":11.86,"volume":7118}
{"time":"2009-05-14 17:39:38","price":11.86,"volume":5650}
{"time":"2009-05-14 17:39:38","price":11.86,"volume":1338}
{"time":"2009-05-14 17:39:50","price":11.865,"volume":4184}
{"time":"2009-05-14 17:39:56","price":11.86,"volume":1000}
{"time":"2009-05-14 17:39:59","price":11.86,"volume":500}
{"time":"2009-05-14 17:40:17","price":11.86,"volume":500}
{"time":"2009-05-14 17:40:17","price":11.86,"volume":6100}
{"time":"2009-05-14 17:40:26","price":11.865,"volume":18}
{"time":"2009-05-14 17:40:31","price":11.86,"volume":8478}
{"time":"2009-05-14 17:40:31","price":11.86,"volume":1000}
{"time":"2009-05-14 17:40:31","price":11.86,"volume":3722}
{"time":"2009-05-14 17:40:33","price":11.86,"volume":10000}
{"time":"2009-05-14 17:40:33","price":11.86,"volume":1662}
{"time":"2009-05-14 17:40:33","price":11.86,"volume":1000}
{"time":"2009-05-14 17:40:33","price":11.86,"volume":1000}
{"time":"2009-05-14 17:40:41","price":11.855,"volume":400}
{"time":"2009-05-14 17:40:41","price":11.855,"volume":3000}
{"time":"2009-05-14 17:40:42","price":11.855,"volume":3006}
{"time":"2009-05-14 17:40:42","price":11.855,"volume":2738}
{"time":"2009-05-14 17:40:42","price":11.855,"volume":4000}
{"time":"2009-05-14 17:40:44","price":11.855,"volume":7242}
{"time":"2009-05-14 17:40:50","price":11.855,"volume":4812}
{"time":"2009-05-14 17:40:55","price":11.855,"volume":4000}
{"time":"2009-05-14 17:42:13","price":11.855,"volume":4058}
{"time":"2009-05-14 17:42:33","price":11.855,"volume":1300}
{"time":"2009-05-14 17:43:22","price":11.855,"volume":3200}
{"time":"2009-05-14 17:43:26","price":11.855,"volume":600}
{"time":"2009-05-14 17:43:34","price":11.855,"volume":1000}
{"time":"2009-05-14 17:44:03","price":11.86,"volume":500}
{"time":"2009-05-14 17:44:03","price":11.86,"volume":140}
{"time":"2009-05-14 17:44:12","price":11.86,"volume":1434}
{"time":"2009-05-14 17:44:13","price":11.86,"volume":384}
{"time":"2009-05-14 17:44:13","price":11.86,"volume":1090}
{"time":"2009-05-14 17:44:17","price":11.86,"volume":5260}
{"time":"2009-05-14 17:44:17","price":11.86,"volume":1500}
{"time":"2009-05-14 17:44:17","price":11.86,"volume":1080}
{"time":"2009-05-14 17:44:17","price":11.86,"volume":9038}
{"time":"2009-05-14 17:44:17","price":11.86,"volume":1424}
{"time":"2009-05-14 17:44:17","price":11.86,"volume":13918}
{"time":"2009-05-14 17:44:17","price":11.86,"volume":2228}
{"time":"2009-05-14 17:44:17","price":11.86,"volume":200}
{"time":"2009-05-14 17:44:17","price":11.86,"volume":1574}
{"time":"2009-05-14 17:44:17","price":11.865,"volume":4618}
{"time":"2009-05-14 17:44:19","price":11.865,"volume":5364}
{"time":"2009-05-14 17:44:19","price":11.865,"volume":650}
{"time":"2009-05-14 17:44:19","price":11.865,"volume":428}
{"time":"2009-05-14 17:44:19","price":11.865,"volume":172}
{"time":"2009-05-14 17:44:19","price":11.865,"volume":290}
{"time":"2009-05-14 17:44:19","price":11.865,"volume":30}
{"time":"2009-05-14 17:44:22","price":11.865,"volume":258}
{"time":"2009-05-14 17:44:22","price":11.865,"volume":270}
{"time":"2009-05-14 17:44:22","price":11.865,"volume":188}
{"time":"2009-05-14 17:44:22","price":11.865,"volume":236}
{"time":"2009-05-14 17:44:22","price":11.865,"volume":504}
{"time":"2009-05-14 17:44:22","price":11.865,"volume":2676}
{"time":"2009-05-14 17:44:22","price":11.865,"volume":736}
{"time":"2009-05-14 17:44:22","price":11.865,"volume":272}
{"time":"2009-05-14 17:44:22","price":11.865,"volume":3180}
{"time":"2009-05-14 17:44:22","price":11.865,"volume":232}
{"time":"2009-05-14 17:44:22","price":11.865,"volume":3180}
{"time":"2009-05-14 17:44:22","price":11.865,"volume":504}
{"time":"2009-05-14 17:44:22","price":11.865,"volume":3180}
{"time":"2009-05-14 17:44:22","price":11.865,"volume":50}
{"time":"2009-05-14 17:44:22","price":11.865,"volume":1604}
{"time":"2009-05-14 17:44:22","price":11.865,"volume":1576}
{"time":"2009-05-14 17:44:22","price":11.865,"volume":1604}
{"time":"2009-05-14 17:44:22","price":11.865,"volume":1100}
{"time":"2009-05-14 17:44:22","price":11.865,"volume":2080}
{"time":"2009-05-14 17:44:22","price":11.865,"volume":1100}
{"time":"2009-05-14 17:44:22","price":11.865,"volume":3180}
{"time":"2009-05-14 17:44:23","price":11.865,"volume":2758}
{"time":"2009-05-14 17:44:34","price":11.865,"volume":2000}
{"time":"2009-05-14 17:44:34","price":11.865,"volume":800}
{"time":"2009-05-14 17:44:45","price":11.865,"volume":2758}
{"time":"2009-05-14 17:44:45","price":11.865,"volume":4134}
{"time":"2009-05-14 17:44:45","price":11.865,"volume":4000}
{"time":"2009-05-14 17:44:45","price":11.865,"volume":3100}
{"time":"2009-05-14 17:44:45","price":11.865,"volume":3548}
{"time":"2009-05-14 17:44:45","price":11.865,"volume":2460}
{"time":"2009-05-14 17:44:45","price":11.865,"volume":72}
{"time":"2009-05-14 17:44:45","price":11.865,"volume":1200}
{"time":"2009-05-14 17:44:45","price":11.865,"volume":700}
{"time":"2009-05-14 17:44:53","price":11.86,"volume":410}
{"time":"2009-05-14 17:44:59","price":11.865,"volume":4000}
{"time":"2009-05-14 17:44:59","price":11.865,"volume":4054}
{"time":"2009-05-14 17:44:59","price":11.865,"volume":758}
{"time":"2009-05-14 17:45:17","price":11.865,"volume":246}
{"time":"2009-05-14 17:45:17","price":11.865,"volume":200}
{"time":"2009-05-14 17:45:17","price":11.865,"volume":246}
{"time":"2009-05-14 17:45:17","price":11.865,"volume":246}
{"time":"2009-05-14 17:45:17","price":11.865,"volume":200}
{"time":"2009-05-14 17:45:17","price":11.865,"volume":4054}
{"time":"2009-05-14 17:45:17","price":11.865,"volume":200}
{"time":"2009-05-14 17:45:17","price":11.865,"volume":200}
{"time":"2009-05-14 17:45:17","price":11.865,"volume":8}
{"time":"2009-05-14 17:45:17","price":11.865,"volume":192}
{"time":"2009-05-14 17:45:17","price":11.865,"volume":246}
{"time":"2009-05-14 17:45:17","price":11.865,"volume":246}
{"time":"2009-05-14 17:45:17","price":11.865,"volume":246}
{"time":"2009-05-14 17:45:18","price":11.865,"volume":200}
{"time":"2009-05-14 17:45:18","price":11.865,"volume":8}
{"time":"2009-05-14 17:45:18","price":11.865,"volume":246}
{"time":"2009-05-14 17:45:18","price":11.865,"volume":246}
{"time":"2009-05-14 17:45:18","price":11.865,"volume":246}
{"time":"2009-05-14 17:45:18","price":11.865,"volume":174}
{"time":"2009-05-14 17:45:18","price":11.865,"volume":246}
{"time":"2009-05-14 17:45:18","price":11.865,"volume":246}
{"time":"2009-05-14 17:45:18","price":11.865,"volume":246}
{"time":"2009-05-14 17:45:18","price":11.865,"volume":200}
{"time":"2009-05-14 17:45:18","price":11.865,"volume":1554}
{"time":"2009-05-14 17:45:19","price":11.865,"volume":2554}
{"time":"2009-05-14 17:45:19","price":11.865,"volume":2354}
{"time":"2009-05-14 17:45:19","price":11.865,"volume":154}
{"time":"2009-05-14 17:45:19","price":11.865,"volume":154}
{"time":"2009-05-14 17:45:19","price":11.865,"volume":554}
{"time":"2009-05-14 17:45:19","price":11.865,"volume":154}
{"time":"2009-05-14 17:45:19","price":11.865,"volume":154}
{"time":"2009-05-14 17:45:19","price":11.865,"volume":154}
{"time":"2009-05-14 17:45:24","price":11.865,"volume":3692}
{"time":"2009-05-14 17:46:11","price":11.865,"volume":308}
{"time":"2009-05-14 17:46:11","price":11.865,"volume":1690}
{"time":"2009-05-14 17:46:34","price":11.865,"volume":2110}
{"time":"2009-05-14 17:46:34","price":11.865,"volume":10800}
{"time":"2009-05-14 17:46:34","price":11.865,"volume":1400}
{"time":"2009-05-14 17:46:34","price":11.865,"volume":1138}
{"time":"2009-05-14 17:46:34","price":11.865,"volume":364}
{"time":"2009-05-14 17:47:04","price":11.87,"volume":2836}
{"time":"2009-05-14 17:47:04","price":11.87,"volume":5512}
{"time":"2009-05-14 17:47:06","price":11.87,"volume":458}
{"time":"2009-05-14 17:47:22","price":11.87,"volume":2000}
{"time":"2009-05-14 17:47:24","price":11.87,"volume":4088}
{"time":"2009-05-14 17:47:25","price":11.87,"volume":3000}
{"time":"2009-05-14 17:47:28","price":11.87,"volume":60}
{"time":"2009-05-14 17:47:29","price":11.87,"volume":10000}
{"time":"2009-05-14 17:47:29","price":11.87,"volume":5340}
{"time":"2009-05-14 17:47:29","price":11.87,"volume":4000}
{"time":"2009-05-14 17:47:29","price":11.87,"volume":1558}
{"time":"2009-05-14 17:47:29","price":11.87,"volume":2318}
{"time":"2009-05-14 17:47:29","price":11.87,"volume":3200}
{"time":"2009-05-14 17:47:29","price":11.87,"volume":1846}
{"time":"2009-05-14 17:47:29","price":11.87,"volume":1590}
{"time":"2009-05-14 17:47:40","price":11.875,"volume":1818}
{"time":"2009-05-14 17:47:42","price":11.875,"volume":4050}
{"time":"2009-05-14 17:47:43","price":11.875,"volume":1702}
{"time":"2009-05-14 17:47:44","price":11.875,"volume":2430}
{"time":"2009-05-14 17:47:44","price":11.875,"volume":1902}
{"time":"2009-05-14 17:47:45","price":11.88,"volume":2642}
{"time":"2009-05-14 17:47:45","price":11.88,"volume":1000}
{"time":"2009-05-14 17:47:45","price":11.88,"volume":858}
{"time":"2009-05-14 17:47:49","price":11.875,"volume":4580}
{"time":"2009-05-14 17:47:49","price":11.875,"volume":800}
{"time":"2009-05-14 17:47:49","price":11.875,"volume":1620}
{"time":"2009-05-14 17:47:50","price":11.875,"volume":278}
{"time":"2009-05-14 17:47:50","price":11.875,"volume":3600}
{"time":"2009-05-14 17:47:53","price":11.875,"volume":2400}
{"time":"2009-05-14 17:47:53","price":11.875,"volume":922}
{"time":"2009-05-14 17:47:54","price":11.875,"volume":1942}
{"time":"2009-05-14 17:47:55","price":11.875,"volume":6148}
{"time":"2009-05-14 17:47:55","price":11.875,"volume":2144}
{"time":"2009-05-14 17:47:55","price":11.875,"volume":4624}
{"time":"2009-05-14 17:47:55","price":11.88,"volume":24}
{"time":"2009-05-14 17:47:58","price":11.875,"volume":4156}
{"time":"2009-05-14 17:48:32","price":11.87,"volume":1100}
{"time":"2009-05-14 17:48:41","price":11.875,"volume":200}
{"time":"2009-05-14 17:48:41","price":11.875,"volume":268}
{"time":"2009-05-14 17:48:41","price":11.875,"volume":1532}
{"time":"2009-05-14 17:48:46","price":11.875,"volume":1800}
{"time":"2009-05-14 17:48:46","price":11.875,"volume":500}
{"time":"2009-05-14 17:49:03","price":11.87,"volume":5000}
{"time":"2009-05-14 17:49:15","price":11.875,"volume":2900}
{"time":"2009-05-14 17:49:15","price":11.875,"volume":444}
{"time":"2009-05-14 17:49:19","price":11.875,"volume":1170}
{"time":"2009-05-14 17:49:19","price":11.875,"volume":42}
{"time":"2009-05-14 17:49:20","price":11.875,"volume":1256}
{"time":"2009-05-14 17:49:35","price":11.875,"volume":5800}
{"time":"2009-05-14 17:49:35","price":11.875,"volume":1756}
{"time":"2009-05-14 17:49:35","price":11.875,"volume":8526}
{"time":"2009-05-14 17:49:35","price":11.875,"volume":10282}
{"time":"2009-05-14 17:49:35","price":11.875,"volume":2390}
{"time":"2009-05-14 17:49:35","price":11.875,"volume":5718}
{"time":"2009-05-14 17:49:35","price":11.875,"volume":5712}
{"time":"2009-05-14 17:49:42","price":11.87,"volume":5984}
{"time":"2009-05-14 17:49:54","price":11.87,"volume":1200}
{"time":"2009-05-14 17:50:23","price":11.87,"volume":5796}
{"time":"2009-05-14 17:50:23","price":11.87,"volume":2950}
{"time":"2009-05-14 17:50:23","price":11.87,"volume":3082}
{"time":"2009-05-14 17:50:23","price":11.87,"volume":4270}
{"time":"2009-05-14 17:50:23","price":11.87,"volume":1144}
{"time":"2009-05-14 17:50:23","price":11.87,"volume":1714}
{"time":"2009-05-14 17:50:23","price":11.87,"volume":1044}
{"time":"2009-05-14 17:50:37","price":11.87,"volume":580}
{"time":"2009-05-14 17:50:37","price":11.87,"volume":1000}
{"time":"2009-05-14 17:50:37","price":11.87,"volume":3020}
{"time":"2009-05-14 17:50:39","price":11.87,"volume":1566}
{"time":"2009-05-14 17:50:39","price":11.87,"volume":200}
{"time":"2009-05-14 17:50:39","price":11.87,"volume":1234}
{"time":"2009-05-14 17:50:53","price":11.87,"volume":766}
{"time":"2009-05-14 17:50:53","price":11.87,"volume":4234}
{"time":"2009-05-14 17:50:58","price":11.87,"volume":842}
{"time":"2009-05-14 17:51:07","price":11.87,"volume":4600}
{"time":"2009-05-14 17:51:13","price":11.87,"volume":3490}
{"time":"2009-05-14 17:51:13","price":11.87,"volume":2288}
{"time":"2009-05-14 17:51:13","price":11.87,"volume":222}
{"time":"2009-05-14 17:51:36","price":11.87,"volume":650}
{"time":"2009-05-14 17:51:36","price":11.87,"volume":800}
{"time":"2009-05-14 17:51:36","price":11.87,"volume":2000}
{"time":"2009-05-14 17:51:36","price":11.87,"volume":1150}
{"time":"2009-05-14 17:51:46","price":11.87,"volume":3008}
{"time":"2009-05-14 17:51:46","price":11.87,"volume":756}
{"time":"2009-05-14 17:51:46","price":11.87,"volume":236}
{"time":"2009-05-14 17:51:47","price":11.87,"volume":164}
{"time":"2009-05-14 17:51:47","price":11.87,"volume":4016}
{"time":"2009-05-14 17:51:47","price":11.87,"volume":2040}
{"time":"2009-05-14 17:51:47","price":11.87,"volume":3134}
{"time":"2009-05-14 17:51:47","price":11.87,"volume":206}
{"time":"2009-05-14 17:51:47","price":11.87,"volume":236}
{"time":"2009-05-14 17:51:51","price":11.865,"volume":3000}
{"time":"2009-05-14 17:51:51","price":11.865,"volume":200}
{"time":"2009-05-14 17:51:51","price":11.865,"volume":4000}
{"time":"2009-05-14 17:51:51","price":11.865,"volume":2800}
{"time":"2009-05-14 17:51:58","price":11.87,"volume":204}
{"time":"2009-05-14 17:51:58","price":11.87,"volume":1454}
{"time":"2009-05-14 17:51:58","price":11.87,"volume":5200}
{"time":"2009-05-14 17:51:58","price":11.87,"volume":3000}
{"time":"2009-05-14 17:51:58","price":11.87,"volume":538}
{"time":"2009-05-14 17:51:58","price":11.87,"volume":4900}
{"time":"2009-05-14 17:51:58","price":11.87,"volume":1328}
{"time":"2009-05-14 17:51:58","price":11.87,"volume":2100}
{"time":"2009-05-14 17:52:04","price":11.87,"volume":600}
{"time":"2009-05-14 17:52:05","price":11.87,"volume":72}
{"time":"2009-05-14 17:52:06","price":11.87,"volume":250}
{"time":"2009-05-14 17:52:29","price":11.865,"volume":1000}
{"time":"2009-05-14 17:52:32","price":11.87,"volume":1678}
{"time":"2009-05-14 17:52:32","price":11.87,"volume":12}
{"time":"2009-05-14 17:52:33","price":11.87,"volume":1988}
{"time":"2009-05-14 17:52:33","price":11.87,"volume":4600}
{"time":"2009-05-14 17:52:33","price":11.87,"volume":2000}
{"time":"2009-05-14 17:52:33","price":11.87,"volume":10000}
{"time":"2009-05-14 17:52:33","price":11.87,"volume":4200}
{"time":"2009-05-14 17:52:33","price":11.87,"volume":1622}
{"time":"2009-05-14 17:52:33","price":11.87,"volume":3000}
{"time":"2009-05-14 17:52:33","price":11.87,"volume":1358}
{"time":"2009-05-14 17:52:33","price":11.875,"volume":4000}
{"time":"2009-05-14 17:52:33","price":11.875,"volume":812}
{"time":"2009-05-14 17:52:34","price":11.875,"volume":3678}
{"time":"2009-05-14 17:52:34","price":11.875,"volume":774}
{"time":"2009-05-14 17:52:54","price":11.87,"volume":1200}
{"time":"2009-05-14 17:53:06","price":11.87,"volume":800}
{"time":"2009-05-14 17:53:06","price":11.87,"volume":4200}
{"time":"2009-05-14 17:53:11","price":11.87,"volume":4200}
{"time":"2009-05-14 17:53:26","price":11.87,"volume":4200}
{"time":"2009-05-14 17:53:36","price":11.87,"volume":1000}
{"time":"2009-05-14 17:53:36","price":11.87,"volume":3000}
{"time":"2009-05-14 17:53:36","price":11.87,"volume":800}
{"time":"2009-05-14 17:53:36","price":11.87,"volume":2800}
{"time":"2009-05-14 17:53:45","price":11.87,"volume":4}
{"time":"2009-05-14 17:53:45","price":11.87,"volume":7396}
{"time":"2009-05-14 17:53:48","price":11.87,"volume":2000}
{"time":"2009-05-14 17:53:53","price":11.87,"volume":4200}
{"time":"2009-05-14 17:53:53","price":11.87,"volume":1814}
{"time":"2009-05-14 17:53:56","price":11.87,"volume":3446}
{"time":"2009-05-14 17:53:56","price":11.87,"volume":2500}
{"time":"2009-05-14 17:53:56","price":11.87,"volume":2740}
{"time":"2009-05-14 17:54:06","price":11.87,"volume":600}
{"time":"2009-05-14 17:54:06","price":11.87,"volume":5000}
{"time":"2009-05-14 17:54:14","price":11.87,"volume":800}
{"time":"2009-05-14 17:54:36","price":11.87,"volume":4800}
{"time":"2009-05-14 17:54:50","price":11.87,"volume":56}
{"time":"2009-05-14 17:55:00","price":11.875,"volume":1928}
{"time":"2009-05-14 17:55:02","price":11.875,"volume":3006}
{"time":"2009-05-14 17:55:20","price":11.875,"volume":6994}
{"time":"2009-05-14 17:55:20","price":11.875,"volume":8562}
{"time":"2009-05-14 17:55:22","price":11.875,"volume":2624}
{"time":"2009-05-14 17:55:25","price":11.875,"volume":6014}
{"time":"2009-05-14 17:55:26","price":11.875,"volume":12800}
{"time":"2009-05-14 17:55:26","price":11.875,"volume":2664}
{"time":"2009-05-14 17:55:27","price":11.875,"volume":11728}
{"time":"2009-05-14 17:55:27","price":11.875,"volume":1504}
{"time":"2009-05-14 17:55:27","price":11.875,"volume":10000}
{"time":"2009-05-14 17:55:27","price":11.875,"volume":1500}
{"time":"2009-05-14 17:55:27","price":11.875,"volume":2200}
{"time":"2009-05-14 17:55:27","price":11.875,"volume":200}
{"time":"2009-05-14 17:55:27","price":11.875,"volume":1732}
{"time":"2009-05-14 17:55:27","price":11.875,"volume":1916}
{"time":"2009-05-14 17:55:27","price":11.875,"volume":2002}
{"time":"2009-05-14 17:55:27","price":11.875,"volume":6600}
{"time":"2009-05-14 17:55:27","price":11.875,"volume":998}
{"time":"2009-05-14 17:55:32","price":11.875,"volume":2000}
{"time":"2009-05-14 17:55:32","price":11.875,"volume":1000}
{"time":"2009-05-14 17:55:32","price":11.875,"volume":1400}
{"time":"2009-05-14 17:55:32","price":11.875,"volume":1742}
{"time":"2009-05-14 17:55:36","price":11.875,"volume":4124}
{"time":"2009-05-14 17:55:38","price":11.875,"volume":4048}
{"time":"2009-05-14 17:55:39","price":11.875,"volume":200}
{"time":"2009-05-14 17:55:39","price":11.875,"volume":200}
{"time":"2009-05-14 17:55:39","price":11.875,"volume":600}
{"time":"2009-05-14 17:55:39","price":11.875,"volume":2000}
{"time":"2009-05-14 17:55:39","price":11.875,"volume":400}
{"time":"2009-05-14 17:55:39","price":11.875,"volume":200}
{"time":"2009-05-14 17:55:39","price":11.875,"volume":600}
{"time":"2009-05-14 17:55:39","price":11.875,"volume":400}
{"time":"2009-05-14 17:55:39","price":11.875,"volume":1000}
{"time":"2009-05-14 17:55:39","price":11.875,"volume":200}
{"time":"2009-05-14 17:55:39","price":11.875,"volume":1000}
{"time":"2009-05-14 17:55:39","price":11.875,"volume":200}
{"time":"2009-05-14 17:55:39","price":11.875,"volume":200}
{"time":"2009-05-14 17:55:39","price":11.875,"volume":1584}
{"time":"2009-05-14 17:55:39","price":11.875,"volume":200}
{"time":"2009-05-14 17:55:41","price":11.875,"volume":2000}
{"time":"2009-05-14 17:55:41","price":11.875,"volume":2958}
{"time":"2009-05-14 17:55:41","price":11.875,"volume":200}
{"time":"2009-05-14 17:55:42","price":11.875,"volume":200}
{"time":"2009-05-14 17:55:42","price":11.875,"volume":1000}
{"time":"2009-05-14 17:55:42","price":11.875,"volume":400}
{"time":"2009-05-14 17:55:42","price":11.875,"volume":400}
{"time":"2009-05-14 17:55:42","price":11.875,"volume":1000}
{"time":"2009-05-14 17:55:42","price":11.875,"volume":1842}
{"time":"2009-05-14 17:55:49","price":11.875,"volume":2600}
{"time":"2009-05-14 17:55:49","price":11.875,"volume":900}
{"time":"2009-05-14 17:55:54","price":11.88,"volume":1370}
{"time":"2009-05-14 17:55:54","price":11.88,"volume":1458}
{"time":"2009-05-14 17:55:54","price":11.88,"volume":2118}
{"time":"2009-05-14 17:55:54","price":11.88,"volume":80000}
{"time":"2009-05-14 17:55:54","price":11.88,"volume":682}
{"time":"2009-05-14 17:55:54","price":11.88,"volume":1700}
{"time":"2009-05-14 17:55:54","price":11.88,"volume":3984}
{"time":"2009-05-14 17:55:54","price":11.88,"volume":30000}
{"time":"2009-05-14 17:55:54","price":11.88,"volume":4000}
{"time":"2009-05-14 17:55:54","price":11.88,"volume":10000}
{"time":"2009-05-14 17:55:54","price":11.88,"volume":2834}
{"time":"2009-05-14 17:55:54","price":11.88,"volume":1158}
{"time":"2009-05-14 17:55:54","price":11.88,"volume":2918}
{"time":"2009-05-14 17:55:54","price":11.88,"volume":57778}
{"time":"2009-05-14 17:55:56","price":11.875,"volume":2070}
{"time":"2009-05-14 17:55:56","price":11.875,"volume":1894}
{"time":"2009-05-14 17:55:56","price":11.875,"volume":6132}
{"time":"2009-05-14 17:55:56","price":11.875,"volume":374}
{"time":"2009-05-14 17:55:56","price":11.875,"volume":3500}
{"time":"2009-05-14 17:55:56","price":11.875,"volume":1782}
{"time":"2009-05-14 17:55:56","price":11.875,"volume":200}
{"time":"2009-05-14 17:55:56","price":11.875,"volume":288}
{"time":"2009-05-14 17:55:56","price":11.875,"volume":3754}
{"time":"2009-05-14 17:55:56","price":11.875,"volume":154}
{"time":"2009-05-14 17:55:56","price":11.875,"volume":504}
{"time":"2009-05-14 17:55:59","price":11.88,"volume":1484}
{"time":"2009-05-14 17:55:59","price":11.88,"volume":12222}
{"time":"2009-05-14 17:55:59","price":11.88,"volume":4000}
{"time":"2009-05-14 17:55:59","price":11.88,"volume":2000}
{"time":"2009-05-14 17:55:59","price":11.88,"volume":1000}
{"time":"2009-05-14 17:55:59","price":11.88,"volume":4070}
{"time":"2009-05-14 17:55:59","price":11.88,"volume":2800}
{"time":"2009-05-14 17:56:01","price":11.88,"volume":800}
{"time":"2009-05-14 17:56:01","price":11.88,"volume":1800}
{"time":"2009-05-14 17:56:01","price":11.88,"volume":800}
{"time":"2009-05-14 17:56:01","price":11.88,"volume":800}
{"time":"2009-05-14 17:56:01","price":11.88,"volume":200}
{"time":"2009-05-14 17:56:01","price":11.88,"volume":600}
{"time":"2009-05-14 17:56:01","price":11.88,"volume":1000}
{"time":"2009-05-14 17:56:02","price":11.88,"volume":794}
{"time":"2009-05-14 17:56:02","price":11.88,"volume":800}
{"time":"2009-05-14 17:56:02","price":11.88,"volume":400}
{"time":"2009-05-14 17:56:02","price":11.88,"volume":200}
{"time":"2009-05-14 17:56:02","price":11.88,"volume":600}
{"time":"2009-05-14 17:56:02","price":11.88,"volume":600}
{"time":"2009-05-14 17:56:02","price":11.88,"volume":200}
{"time":"2009-05-14 17:56:02","price":11.88,"volume":400}
{"time":"2009-05-14 17:56:02","price":11.88,"volume":400}
{"time":"2009-05-14 17:56:02","price":11.88,"volume":400}
{"time":"2009-05-14 17:56:06","price":11.88,"volume":1572}
{"time":"2009-05-14 17:56:08","price":11.885,"volume":4}
{"time":"2009-05-14 17:56:08","price":11.885,"volume":1888}
{"time":"2009-05-14 17:56:10","price":11.88,"volume":2600}
{"time":"2009-05-14 17:56:16","price":11.88,"volume":2234}
{"time":"2009-05-14 17:56:16","price":11.88,"volume":1894}
{"time":"2009-05-14 17:56:16","price":11.88,"volume":15872}
{"time":"2009-05-14 17:56:24","price":11.885,"volume":4}
{"time":"2009-05-14 17:56:24","price":11.885,"volume":1890}
{"time":"2009-05-14 17:56:24","price":11.88,"volume":1000}
{"time":"2009-05-14 17:56:29","price":11.88,"volume":1100}
{"time":"2009-05-14 17:56:38","price":11.88,"volume":2264}
{"time":"2009-05-14 17:56:46","price":11.88,"volume":2264}
{"time":"2009-05-14 17:56:50","price":11.88,"volume":13372}
{"time":"2009-05-14 17:56:50","price":11.88,"volume":3294}
{"time":"2009-05-14 17:56:50","price":11.88,"volume":6114}
{"time":"2009-05-14 17:56:50","price":11.88,"volume":306}
{"time":"2009-05-14 17:56:50","price":11.88,"volume":6482}
{"time":"2009-05-14 17:56:50","price":11.88,"volume":816}
{"time":"2009-05-14 17:56:50","price":11.88,"volume":3320}
{"time":"2009-05-14 17:56:50","price":11.88,"volume":1512}
{"time":"2009-05-14 17:56:50","price":11.88,"volume":2584}
{"time":"2009-05-14 17:56:52","price":11.88,"volume":860}
{"time":"2009-05-14 17:56:52","price":11.88,"volume":7872}
{"time":"2009-05-14 17:56:52","price":11.88,"volume":2614}
{"time":"2009-05-14 17:56:53","price":11.88,"volume":110}
{"time":"2009-05-14 17:56:53","price":11.88,"volume":1566}
{"time":"2009-05-14 17:56:53","price":11.88,"volume":3170}
{"time":"2009-05-14 17:56:54","price":11.88,"volume":200}
{"time":"2009-05-14 17:56:54","price":11.88,"volume":4000}
{"time":"2009-05-14 17:56:54","price":11.88,"volume":468}
{"time":"2009-05-14 17:56:54","price":11.88,"volume":9410}
{"time":"2009-05-14 17:56:54","price":11.875,"volume":2000}
{"time":"2009-05-14 17:56:54","price":11.875,"volume":262}
{"time":"2009-05-14 17:56:58","price":11.88,"volume":280}
{"time":"2009-05-14 17:57:01","price":11.88,"volume":2718}
{"time":"2009-05-14 17:57:02","price":11.875,"volume":2194}
{"time":"2009-05-14 17:57:02","price":11.875,"volume":11138}
{"time":"2009-05-14 17:57:02","price":11.875,"volume":2246}
{"time":"2009-05-14 17:57:02","price":11.875,"volume":120}
{"time":"2009-05-14 17:57:02","price":11.87,"volume":2000}
{"time":"2009-05-14 17:57:02","price":11.87,"volume":3028}
{"time":"2009-05-14 17:57:02","price":11.87,"volume":30}
{"time":"2009-05-14 17:57:03","price":11.87,"volume":3028}
{"time":"2009-05-14 17:57:10","price":11.87,"volume":2528}
{"time":"2009-05-14 17:57:18","price":11.87,"volume":2262}
{"time":"2009-05-14 17:57:24","price":11.87,"volume":1324}
{"time":"2009-05-14 17:57:26","price":11.87,"volume":858}
{"time":"2009-05-14 17:57:26","price":11.87,"volume":1406}
{"time":"2009-05-14 17:57:26","price":11.87,"volume":198}
{"time":"2009-05-14 17:57:29","price":11.875,"volume":1636}
{"time":"2009-05-14 17:57:30","price":11.87,"volume":2468}
{"time":"2009-05-14 17:57:30","price":11.87,"volume":834}
{"time":"2009-05-14 17:57:30","price":11.87,"volume":1366}
{"time":"2009-05-14 17:57:30","price":11.875,"volume":1480}
{"time":"2009-05-14 17:57:30","price":11.875,"volume":2080}
{"time":"2009-05-14 17:57:30","price":11.875,"volume":1096}
{"time":"2009-05-14 17:57:30","price":11.87,"volume":2800}
{"time":"2009-05-14 17:57:33","price":11.87,"volume":2264}
{"time":"2009-05-14 17:57:33","price":11.87,"volume":742}
{"time":"2009-05-14 17:57:36","price":11.87,"volume":2162}
{"time":"2009-05-14 17:57:36","price":11.87,"volume":200}
{"time":"2009-05-14 17:57:36","price":11.87,"volume":2262}
{"time":"2009-05-14 17:57:37","price":11.875,"volume":2830}
{"time":"2009-05-14 17:57:37","price":11.875,"volume":6000}
{"time":"2009-05-14 17:57:37","price":11.875,"volume":6852}
{"time":"2009-05-14 17:57:37","price":11.875,"volume":2000}
{"time":"2009-05-14 17:57:37","price":11.875,"volume":1000}
{"time":"2009-05-14 17:57:37","price":11.875,"volume":1694}
{"time":"2009-05-14 17:57:37","price":11.875,"volume":870}
{"time":"2009-05-14 17:57:39","price":11.875,"volume":164}
{"time":"2009-05-14 17:57:45","price":11.875,"volume":620}
{"time":"2009-05-14 17:57:46","price":11.88,"volume":4000}
{"time":"2009-05-14 17:57:46","price":11.88,"volume":100}
{"time":"2009-05-14 17:57:47","price":11.88,"volume":2264}
{"time":"2009-05-14 17:57:47","price":11.88,"volume":1900}
{"time":"2009-05-14 17:57:47","price":11.88,"volume":10000}
{"time":"2009-05-14 17:57:47","price":11.88,"volume":706}
{"time":"2009-05-14 17:57:47","price":11.88,"volume":800}
{"time":"2009-05-14 17:57:47","price":11.88,"volume":2000}
{"time":"2009-05-14 17:57:49","price":11.88,"volume":2506}
{"time":"2009-05-14 17:57:49","price":11.88,"volume":2006}
{"time":"2009-05-14 17:57:56","price":11.88,"volume":3600}
{"time":"2009-05-14 17:57:58","price":11.875,"volume":2264}
{"time":"2009-05-14 17:58:03","price":11.88,"volume":200}
{"time":"2009-05-14 17:58:05","price":11.88,"volume":1800}
{"time":"2009-05-14 17:58:05","price":11.88,"volume":1800}
{"time":"2009-05-14 17:58:14","price":11.875,"volume":2502}
{"time":"2009-05-14 17:58:14","price":11.875,"volume":224}
{"time":"2009-05-14 17:58:15","price":11.88,"volume":60}
{"time":"2009-05-14 17:58:15","price":11.88,"volume":3940}
{"time":"2009-05-14 17:58:15","price":11.885,"volume":4000}
{"time":"2009-05-14 17:58:15","price":11.885,"volume":1046}
{"time":"2009-05-14 17:58:17","price":11.885,"volume":994}
{"time":"2009-05-14 17:58:17","price":11.885,"volume":2000}
{"time":"2009-05-14 17:58:17","price":11.885,"volume":2802}
{"time":"2009-05-14 17:58:18","price":11.885,"volume":6226}
{"time":"2009-05-14 17:58:19","price":11.88,"volume":2000}
{"time":"2009-05-14 17:58:21","price":11.88,"volume":1940}
{"time":"2009-05-14 17:58:21","price":11.88,"volume":324}
{"time":"2009-05-14 17:58:21","price":11.88,"volume":900}
{"time":"2009-05-14 17:58:23","price":11.88,"volume":1814}
{"time":"2009-05-14 17:58:29","price":11.875,"volume":900}
{"time":"2009-05-14 17:58:30","price":11.875,"volume":876}
{"time":"2009-05-14 17:58:30","price":11.875,"volume":1386}
{"time":"2009-05-14 17:58:31","price":11.88,"volume":2000}
{"time":"2009-05-14 17:58:32","price":11.88,"volume":800}
{"time":"2009-05-14 17:58:32","price":11.88,"volume":2400}
{"time":"2009-05-14 17:58:32","price":11.88,"volume":790}
{"time":"2009-05-14 17:58:38","price":11.88,"volume":2264}
{"time":"2009-05-14 17:58:42","price":11.88,"volume":2400}
{"time":"2009-05-14 17:58:44","price":11.885,"volume":6758}
{"time":"2009-05-14 17:58:46","price":11.88,"volume":2264}
{"time":"2009-05-14 17:58:52","price":11.885,"volume":4830}
{"time":"2009-05-14 17:58:53","price":11.88,"volume":2600}
{"time":"2009-05-14 17:58:54","price":11.88,"volume":472}
{"time":"2009-05-14 17:58:54","price":11.88,"volume":1790}
{"time":"2009-05-14 17:58:56","price":11.885,"volume":1384}
{"time":"2009-05-14 17:58:56","price":11.885,"volume":1580}
{"time":"2009-05-14 17:58:59","price":11.885,"volume":3284}
{"time":"2009-05-14 17:59:02","price":11.88,"volume":5238}
{"time":"2009-05-14 17:59:02","price":11.875,"volume":2264}
{"time":"2009-05-14 17:59:02","price":11.875,"volume":10000}
{"time":"2009-05-14 17:59:10","price":11.88,"volume":2264}
{"time":"2009-05-14 17:59:10","price":11.88,"volume":3200}
{"time":"2009-05-14 17:59:10","price":11.88,"volume":2724}
{"time":"2009-05-14 17:59:10","price":11.88,"volume":5200}
{"time":"2009-05-14 17:59:10","price":11.88,"volume":800}
{"time":"2009-05-14 17:59:10","price":11.88,"volume":4200}
{"time":"2009-05-14 17:59:10","price":11.88,"volume":1706}
{"time":"2009-05-14 17:59:11","price":11.88,"volume":38400}
{"time":"2009-05-14 17:59:18","price":11.875,"volume":812}
{"time":"2009-05-14 17:59:18","price":11.875,"volume":1000}
{"time":"2009-05-14 17:59:18","price":11.875,"volume":452}
{"time":"2009-05-14 17:59:25","price":11.875,"volume":672}
{"time":"2009-05-14 17:59:25","price":11.875,"volume":228}
{"time":"2009-05-14 17:59:26","price":11.875,"volume":648}
{"time":"2009-05-14 17:59:26","price":11.875,"volume":400}
{"time":"2009-05-14 17:59:26","price":11.875,"volume":1214}
{"time":"2009-05-14 17:59:33","price":11.88,"volume":5860}
{"time":"2009-05-14 17:59:34","price":11.875,"volume":2264}
{"time":"2009-05-14 17:59:42","price":11.875,"volume":2264}
{"time":"2009-05-14 17:59:43","price":11.88,"volume":280}
{"time":"2009-05-14 17:59:44","price":11.875,"volume":2600}
{"time":"2009-05-14 17:59:45","price":11.875,"volume":5708}
{"time":"2009-05-14 17:59:50","price":11.87,"volume":2262}
{"time":"2009-05-14 17:59:52","price":11.875,"volume":1782}
{"time":"2009-05-14 17:59:54","price":11.87,"volume":1400}
{"time":"2009-05-14 17:59:58","price":11.87,"volume":2264}
{"time":"2009-05-14 18:00:06","price":11.87,"volume":2264}
{"time":"2009-05-14 18:00:13","price":11.87,"volume":1810}
{"time":"2009-05-14 18:00:22","price":11.87,"volume":2536}
{"time":"2009-05-14 18:00:30","price":11.87,"volume":1300}
{"time":"2009-05-14 18:00:30","price":11.87,"volume":1540}
{"time":"2009-05-14 18:00:32","price":11.875,"volume":2510}
{"time":"2009-05-14 18:00:32","price":11.875,"volume":2800}
{"time":"2009-05-14 18:00:32","price":11.875,"volume":1186}
{"time":"2009-05-14 18:00:32","price":11.875,"volume":162}
{"time":"2009-05-14 18:00:32","price":11.875,"volume":332}
{"time":"2009-05-14 18:00:32","price":11.875,"volume":370}
{"time":"2009-05-14 18:00:38","price":11.875,"volume":3166}
{"time":"2009-05-14 18:00:44","price":11.875,"volume":3600}
{"time":"2009-05-14 18:00:46","price":11.875,"volume":2264}
{"time":"2009-05-14 18:00:54","price":11.875,"volume":2264}
{"time":"2009-05-14 18:00:55","price":11.875,"volume":344}
{"time":"2009-05-14 18:00:56","price":11.875,"volume":2372}
{"time":"2009-05-14 18:00:59","price":11.875,"volume":1028}
{"time":"2009-05-14 18:00:59","price":11.875,"volume":1200}
{"time":"2009-05-14 18:00:59","price":11.875,"volume":2262}
{"time":"2009-05-14 18:01:10","price":11.87,"volume":2264}
{"time":"2009-05-14 18:01:19","price":11.87,"volume":2264}
{"time":"2009-05-14 18:01:22","price":11.875,"volume":432}
{"time":"2009-05-14 18:01:22","price":11.875,"volume":1600}
{"time":"2009-05-14 18:01:22","price":11.875,"volume":6404}
{"time":"2009-05-14 18:01:22","price":11.875,"volume":3596}
{"time":"2009-05-14 18:01:22","price":11.875,"volume":1616}
{"time":"2009-05-14 18:01:22","price":11.875,"volume":2262}
{"time":"2009-05-14 18:01:22","price":11.875,"volume":6200}
{"time":"2009-05-14 18:01:22","price":11.875,"volume":198}
{"time":"2009-05-14 18:01:22","price":11.875,"volume":112}
{"time":"2009-05-14 18:01:24","price":11.875,"volume":1926}
{"time":"2009-05-14 18:01:24","price":11.87,"volume":1078}
{"time":"2009-05-14 18:01:27","price":11.87,"volume":400}
{"time":"2009-05-14 18:01:35","price":11.87,"volume":2264}
{"time":"2009-05-14 18:01:37","price":11.87,"volume":600}
{"time":"2009-05-14 18:01:43","price":11.87,"volume":1130}
{"time":"2009-05-14 18:01:43","price":11.87,"volume":1134}
{"time":"2009-05-14 18:01:43","price":11.87,"volume":866}
{"time":"2009-05-14 18:01:43","price":11.87,"volume":1000}
{"time":"2009-05-14 18:01:43","price":11.87,"volume":4258}
{"time":"2009-05-14 18:01:43","price":11.87,"volume":3076}
{"time":"2009-05-14 18:01:46","price":11.87,"volume":6740}
{"time":"2009-05-14 18:01:47","price":11.865,"volume":5200}
{"time":"2009-05-14 18:01:48","price":11.87,"volume":12400}
{"time":"2009-05-14 18:01:48","price":11.87,"volume":342}
{"time":"2009-05-14 18:01:48","price":11.87,"volume":300}
{"time":"2009-05-14 18:01:48","price":11.87,"volume":2264}
{"time":"2009-05-14 18:01:49","price":11.865,"volume":4800}
{"time":"2009-05-14 18:01:49","price":11.865,"volume":3600}
{"time":"2009-05-14 18:01:57","price":11.865,"volume":2456}
{"time":"2009-05-14 18:01:57","price":11.865,"volume":782}
{"time":"2009-05-14 18:01:57","price":11.865,"volume":584}
{"time":"2009-05-14 18:01:57","price":11.865,"volume":1706}
{"time":"2009-05-14 18:01:58","price":11.865,"volume":1894}
{"time":"2009-05-14 18:01:58","price":11.865,"volume":1004}
{"time":"2009-05-14 18:01:58","price":11.865,"volume":1258}
{"time":"2009-05-14 18:02:03","price":11.865,"volume":1614}
{"time":"2009-05-14 18:02:06","price":11.865,"volume":2264}
{"time":"2009-05-14 18:02:15","price":11.865,"volume":2264}
{"time":"2009-05-14 18:02:18","price":11.87,"volume":274}
{"time":"2009-05-14 18:02:18","price":11.87,"volume":2262}
{"time":"2009-05-14 18:02:18","price":11.87,"volume":3166}
{"time":"2009-05-14 18:02:18","price":11.87,"volume":3600}
{"time":"2009-05-14 18:02:18","price":11.87,"volume":274}
{"time":"2009-05-14 18:02:18","price":11.87,"volume":1256}
{"time":"2009-05-14 18:02:19","price":11.875,"volume":5000}
{"time":"2009-05-14 18:02:19","price":11.875,"volume":2932}
{"time":"2009-05-14 18:02:19","price":11.875,"volume":800}
{"time":"2009-05-14 18:02:20","price":11.875,"volume":16194}
{"time":"2009-05-14 18:02:23","price":11.875,"volume":12524}
{"time":"2009-05-14 18:02:31","price":11.88,"volume":300}
{"time":"2009-05-14 18:02:31","price":11.88,"volume":2264}
{"time":"2009-05-14 18:02:31","price":11.88,"volume":4}
{"time":"2009-05-14 18:02:31","price":11.88,"volume":3100}
{"time":"2009-05-14 18:02:38","price":11.88,"volume":2264}
{"time":"2009-05-14 18:02:45","price":11.88,"volume":180}
{"time":"2009-05-14 18:02:47","price":11.875,"volume":2262}
{"time":"2009-05-14 18:02:55","price":11.875,"volume":572}
{"time":"2009-05-14 18:02:55","price":11.875,"volume":1692}
{"time":"2009-05-14 18:03:03","price":11.875,"volume":2264}
{"time":"2009-05-14 18:03:10","price":11.875,"volume":2262}
{"time":"2009-05-14 18:03:15","price":11.875,"volume":2820}
{"time":"2009-05-14 18:03:15","price":11.875,"volume":1230}
{"time":"2009-05-14 18:03:17","price":11.875,"volume":1800}
{"time":"2009-05-14 18:03:18","price":11.875,"volume":1034}
{"time":"2009-05-14 18:03:18","price":11.88,"volume":1662}
{"time":"2009-05-14 18:03:18","price":11.875,"volume":166}
{"time":"2009-05-14 18:03:19","price":11.875,"volume":4234}
{"time":"2009-05-14 18:03:27","price":11.875,"volume":2264}
{"time":"2009-05-14 18:03:35","price":11.875,"volume":2262}
{"time":"2009-05-14 18:03:43","price":11.875,"volume":2264}
{"time":"2009-05-14 18:03:45","price":11.88,"volume":114}
{"time":"2009-05-14 18:03:45","price":11.88,"volume":72}
{"time":"2009-05-14 18:03:51","price":11.875,"volume":2264}
{"time":"2009-05-14 18:03:59","price":11.875,"volume":2262}
{"time":"2009-05-14 18:04:07","price":11.875,"volume":2264}
{"time":"2009-05-14 18:04:15","price":11.875,"volume":2264}
{"time":"2009-05-14 18:04:23","price":11.875,"volume":2262}
{"time":"2009-05-14 18:04:31","price":11.875,"volume":2264}
{"time":"2009-05-14 18:04:39","price":11.875,"volume":1000}
{"time":"2009-05-14 18:04:39","price":11.875,"volume":1264}
{"time":"2009-05-14 18:04:42","price":11.875,"volume":1212}
{"time":"2009-05-14 18:04:42","price":11.875,"volume":842}
{"time":"2009-05-14 18:04:47","price":11.875,"volume":2264}
{"time":"2009-05-14 18:04:49","price":11.88,"volume":1718}
{"time":"2009-05-14 18:04:49","price":11.88,"volume":2000}
{"time":"2009-05-14 18:04:49","price":11.88,"volume":1000}
{"time":"2009-05-14 18:04:49","price":11.88,"volume":548}
{"time":"2009-05-14 18:04:55","price":11.875,"volume":2262}
{"time":"2009-05-14 18:04:59","price":11.88,"volume":2264}
{"time":"2009-05-14 18:04:59","price":11.88,"volume":652}
{"time":"2009-05-14 18:04:59","price":11.88,"volume":2000}
{"time":"2009-05-14 18:04:59","price":11.88,"volume":2500}
{"time":"2009-05-14 18:04:59","price":11.88,"volume":8920}
{"time":"2009-05-14 18:04:59","price":11.88,"volume":1190}
{"time":"2009-05-14 18:04:59","price":11.885,"volume":4000}
{"time":"2009-05-14 18:04:59","price":11.885,"volume":2304}
{"time":"2009-05-14 18:05:01","price":11.885,"volume":2196}
{"time":"2009-05-14 18:05:01","price":11.885,"volume":10000}
{"time":"2009-05-14 18:05:11","price":11.88,"volume":2264}
{"time":"2009-05-14 18:05:16","price":11.88,"volume":4332}
{"time":"2009-05-14 18:05:19","price":11.88,"volume":2262}
{"time":"2009-05-14 18:05:27","price":11.88,"volume":2264}
{"time":"2009-05-14 18:05:35","price":11.88,"volume":2264}
{"time":"2009-05-14 18:05:43","price":11.88,"volume":2262}
{"time":"2009-05-14 18:05:51","price":11.88,"volume":2264}
{"time":"2009-05-14 18:05:59","price":11.88,"volume":1000}
{"time":"2009-05-14 18:05:59","price":11.88,"volume":1264}
{"time":"2009-05-14 18:06:04","price":11.885,"volume":3210}
{"time":"2009-05-14 18:06:07","price":11.88,"volume":2262}
{"time":"2009-05-14 18:06:11","price":11.885,"volume":1400}
{"time":"2009-05-14 18:06:11","price":11.885,"volume":3000}
{"time":"2009-05-14 18:06:11","price":11.885,"volume":790}
{"time":"2009-05-14 18:06:11","price":11.885,"volume":2832}
{"time":"2009-05-14 18:06:11","price":11.885,"volume":546}
{"time":"2009-05-14 18:06:11","price":11.885,"volume":6000}
{"time":"2009-05-14 18:06:11","price":11.885,"volume":2000}
{"time":"2009-05-14 18:06:11","price":11.885,"volume":1318}
{"time":"2009-05-14 18:06:11","price":11.885,"volume":6114}
{"time":"2009-05-14 18:06:15","price":11.88,"volume":2264}
{"time":"2009-05-14 18:06:18","price":11.885,"volume":4000}
{"time":"2009-05-14 18:06:23","price":11.88,"volume":2264}
{"time":"2009-05-14 18:06:31","price":11.88,"volume":2262}
{"time":"2009-05-14 18:06:32","price":11.88,"volume":4532}
{"time":"2009-05-14 18:06:32","price":11.88,"volume":268}
{"time":"2009-05-14 18:06:32","price":11.88,"volume":2000}
{"time":"2009-05-14 18:06:33","price":11.88,"volume":1818}
{"time":"2009-05-14 18:06:33","price":11.88,"volume":1018}
{"time":"2009-05-14 18:06:33","price":11.88,"volume":2826}
{"time":"2009-05-14 18:06:34","price":11.88,"volume":6156}
{"time":"2009-05-14 18:06:39","price":11.875,"volume":2156}
{"time":"2009-05-14 18:06:39","price":11.875,"volume":108}
{"time":"2009-05-14 18:06:40","price":11.88,"volume":2834}
{"time":"2009-05-14 18:06:40","price":11.88,"volume":2800}
{"time":"2009-05-14 18:06:40","price":11.88,"volume":274}
{"time":"2009-05-14 18:06:41","price":11.88,"volume":1726}
{"time":"2009-05-14 18:06:41","price":11.88,"volume":800}
{"time":"2009-05-14 18:06:41","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:41","price":11.88,"volume":4156}
{"time":"2009-05-14 18:06:41","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:41","price":11.88,"volume":1844}
{"time":"2009-05-14 18:06:44","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:44","price":11.88,"volume":2000}
{"time":"2009-05-14 18:06:44","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:44","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:44","price":11.88,"volume":1196}
{"time":"2009-05-14 18:06:45","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:45","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:45","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:45","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:45","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:45","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:45","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:45","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:45","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:45","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:45","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:45","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:45","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:45","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:45","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:46","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:46","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:46","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:46","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:46","price":11.88,"volume":8}
{"time":"2009-05-14 18:06:47","price":11.88,"volume":2256}
{"time":"2009-05-14 18:06:47","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:47","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:47","price":11.88,"volume":2800}
{"time":"2009-05-14 18:06:47","price":11.88,"volume":3716}
{"time":"2009-05-14 18:06:47","price":11.88,"volume":1220}
{"time":"2009-05-14 18:06:54","price":11.88,"volume":4}
{"time":"2009-05-14 18:06:54","price":11.88,"volume":2262}
{"time":"2009-05-14 18:06:54","price":11.88,"volume":3848}
{"time":"2009-05-14 18:06:55","price":11.885,"volume":2974}
{"time":"2009-05-14 18:06:56","price":11.875,"volume":554}
{"time":"2009-05-14 18:06:57","price":11.88,"volume":1246}
{"time":"2009-05-14 18:06:57","price":11.88,"volume":1354}
{"time":"2009-05-14 18:06:59","price":11.875,"volume":2338}
{"time":"2009-05-14 18:06:59","price":11.875,"volume":636}
{"time":"2009-05-14 18:07:01","price":11.875,"volume":2974}
{"time":"2009-05-14 18:07:02","price":11.88,"volume":2264}
{"time":"2009-05-14 18:07:02","price":11.885,"volume":1026}
{"time":"2009-05-14 18:07:02","price":11.885,"volume":974}
{"time":"2009-05-14 18:07:04","price":11.885,"volume":1200}
{"time":"2009-05-14 18:07:04","price":11.885,"volume":1774}
{"time":"2009-05-14 18:07:05","price":11.885,"volume":14340}
{"time":"2009-05-14 18:07:06","price":11.885,"volume":2264}
{"time":"2009-05-14 18:07:06","price":11.885,"volume":2800}
{"time":"2009-05-14 18:07:14","price":11.885,"volume":2800}
{"time":"2009-05-14 18:07:14","price":11.885,"volume":1416}
{"time":"2009-05-14 18:07:15","price":11.88,"volume":736}
{"time":"2009-05-14 18:07:15","price":11.88,"volume":1264}
{"time":"2009-05-14 18:07:15","price":11.88,"volume":974}
{"time":"2009-05-14 18:07:27","price":11.88,"volume":1934}
{"time":"2009-05-14 18:07:27","price":11.88,"volume":1176}
{"time":"2009-05-14 18:07:30","price":11.885,"volume":1200}
{"time":"2009-05-14 18:07:35","price":11.88,"volume":2264}
{"time":"2009-05-14 18:07:35","price":11.89,"volume":308}
{"time":"2009-05-14 18:07:35","price":11.89,"volume":1312}
{"time":"2009-05-14 18:07:41","price":11.88,"volume":10000}
{"time":"2009-05-14 18:07:43","price":11.88,"volume":2264}
{"time":"2009-05-14 18:07:51","price":11.88,"volume":1000}
{"time":"2009-05-14 18:07:51","price":11.88,"volume":200}
{"time":"2009-05-14 18:07:51","price":11.88,"volume":1000}
{"time":"2009-05-14 18:07:51","price":11.88,"volume":62}
{"time":"2009-05-14 18:07:51","price":11.885,"volume":2500}
{"time":"2009-05-14 18:07:59","price":11.88,"volume":2264}
{"time":"2009-05-14 18:08:07","price":11.88,"volume":2264}
{"time":"2009-05-14 18:08:15","price":11.88,"volume":716}
{"time":"2009-05-14 18:08:15","price":11.88,"volume":1000}
{"time":"2009-05-14 18:08:15","price":11.88,"volume":546}
{"time":"2009-05-14 18:08:15","price":11.885,"volume":300}
{"time":"2009-05-14 18:08:15","price":11.885,"volume":5000}
{"time":"2009-05-14 18:08:15","price":11.885,"volume":946}
{"time":"2009-05-14 18:08:15","price":11.885,"volume":10400}
{"time":"2009-05-14 18:08:15","price":11.885,"volume":1830}
{"time":"2009-05-14 18:08:15","price":11.885,"volume":4}
{"time":"2009-05-14 18:08:15","price":11.885,"volume":1002}
{"time":"2009-05-14 18:08:15","price":11.885,"volume":5000}
{"time":"2009-05-14 18:08:15","price":11.885,"volume":4}
{"time":"2009-05-14 18:08:15","price":11.885,"volume":820}
{"time":"2009-05-14 18:08:15","price":11.885,"volume":4}
{"time":"2009-05-14 18:08:15","price":11.885,"volume":366}
{"time":"2009-05-14 18:08:20","price":11.885,"volume":1000}
{"time":"2009-05-14 18:08:23","price":11.885,"volume":2264}
{"time":"2009-05-14 18:08:25","price":11.885,"volume":3200}
{"time":"2009-05-14 18:08:30","price":11.885,"volume":800}
{"time":"2009-05-14 18:08:30","price":11.885,"volume":1100}
{"time":"2009-05-14 18:08:31","price":11.885,"volume":2400}
{"time":"2009-05-14 18:08:31","price":11.885,"volume":2264}
{"time":"2009-05-14 18:08:32","price":11.885,"volume":3026}
{"time":"2009-05-14 18:08:32","price":11.885,"volume":2970}
{"time":"2009-05-14 18:08:32","price":11.885,"volume":4004}
{"time":"2009-05-14 18:08:32","price":11.885,"volume":900}
{"time":"2009-05-14 18:08:39","price":11.88,"volume":1388}
{"time":"2009-05-14 18:08:39","price":11.88,"volume":874}
{"time":"2009-05-14 18:08:47","price":11.88,"volume":2264}
{"time":"2009-05-14 18:08:50","price":11.885,"volume":2832}
{"time":"2009-05-14 18:08:50","price":11.885,"volume":2800}
{"time":"2009-05-14 18:08:50","price":11.885,"volume":2264}
{"time":"2009-05-14 18:09:02","price":11.88,"volume":1002}
{"time":"2009-05-14 18:09:02","price":11.88,"volume":198}
{"time":"2009-05-14 18:09:03","price":11.88,"volume":2262}
{"time":"2009-05-14 18:09:11","price":11.88,"volume":792}
{"time":"2009-05-14 18:09:11","price":11.88,"volume":1472}
{"time":"2009-05-14 18:09:17","price":11.88,"volume":1000}
{"time":"2009-05-14 18:09:19","price":11.88,"volume":2264}
{"time":"2009-05-14 18:09:23","price":11.88,"volume":1400}
{"time":"2009-05-14 18:09:27","price":11.88,"volume":2262}
{"time":"2009-05-14 18:09:33","price":11.88,"volume":5656}
{"time":"2009-05-14 18:09:33","price":11.88,"volume":2608}
{"time":"2009-05-14 18:09:33","price":11.88,"volume":3774}
{"time":"2009-05-14 18:09:33","price":11.88,"volume":400}
{"time":"2009-05-14 18:09:33","price":11.88,"volume":1350}
{"time":"2009-05-14 18:09:34","price":11.88,"volume":1142}
{"time":"2009-05-14 18:09:35","price":11.875,"volume":2264}
{"time":"2009-05-14 18:09:37","price":11.88,"volume":7498}
{"time":"2009-05-14 18:09:37","price":11.88,"volume":6360}
{"time":"2009-05-14 18:09:37","price":11.88,"volume":1924}
{"time":"2009-05-14 18:09:37","price":11.88,"volume":2800}
{"time":"2009-05-14 18:09:37","price":11.88,"volume":4474}
{"time":"2009-05-14 18:09:37","price":11.88,"volume":2424}
{"time":"2009-05-14 18:09:37","price":11.88,"volume":7184}
{"time":"2009-05-14 18:09:37","price":11.88,"volume":2264}
{"time":"2009-05-14 18:09:38","price":11.88,"volume":2832}
{"time":"2009-05-14 18:09:40","price":11.88,"volume":4}
{"time":"2009-05-14 18:09:40","price":11.88,"volume":796}
{"time":"2009-05-14 18:09:51","price":11.875,"volume":2264}
{"time":"2009-05-14 18:09:59","price":11.875,"volume":1862}
{"time":"2009-05-14 18:09:59","price":11.875,"volume":138}
{"time":"2009-05-14 18:10:01","price":11.88,"volume":33178}
{"time":"2009-05-14 18:10:01","price":11.88,"volume":8130}
{"time":"2009-05-14 18:10:01","price":11.88,"volume":2800}
{"time":"2009-05-14 18:10:01","price":11.88,"volume":732}
{"time":"2009-05-14 18:10:02","price":11.88,"volume":1068}
{"time":"2009-05-14 18:10:02","price":11.88,"volume":10000}
{"time":"2009-05-14 18:10:02","price":11.88,"volume":6000}
{"time":"2009-05-14 18:10:02","price":11.88,"volume":16742}
{"time":"2009-05-14 18:10:02","price":11.88,"volume":1008}
{"time":"2009-05-14 18:10:02","price":11.88,"volume":3588}
{"time":"2009-05-14 18:10:03","price":11.88,"volume":4048}
{"time":"2009-05-14 18:10:21","price":11.88,"volume":2820}
{"time":"2009-05-14 18:10:22","price":11.88,"volume":34}
{"time":"2009-05-14 18:10:24","price":11.88,"volume":2766}
{"time":"2009-05-14 18:10:44","price":11.885,"volume":7716}
{"time":"2009-05-14 18:10:44","price":11.885,"volume":124}
{"time":"2009-05-14 18:10:49","price":11.885,"volume":206}
{"time":"2009-05-14 18:11:34","price":11.88,"volume":1000}
{"time":"2009-05-14 18:11:34","price":11.88,"volume":1084}
{"time":"2009-05-14 18:11:40","price":11.885,"volume":9670}
{"time":"2009-05-14 18:11:40","price":11.885,"volume":1666}
{"time":"2009-05-14 18:11:40","price":11.885,"volume":3000}
{"time":"2009-05-14 18:11:40","price":11.885,"volume":2292}
{"time":"2009-05-14 18:11:40","price":11.885,"volume":5708}
{"time":"2009-05-14 18:11:40","price":11.885,"volume":2000}
{"time":"2009-05-14 18:11:40","price":11.885,"volume":3400}
{"time":"2009-05-14 18:11:55","price":11.885,"volume":5800}
{"time":"2009-05-14 18:12:06","price":11.89,"volume":1000}
{"time":"2009-05-14 18:12:06","price":11.89,"volume":100}
{"time":"2009-05-14 18:12:06","price":11.89,"volume":1000}
{"time":"2009-05-14 18:12:06","price":11.89,"volume":4000}
{"time":"2009-05-14 18:12:06","price":11.89,"volume":2228}
{"time":"2009-05-14 18:12:06","price":11.89,"volume":870}
{"time":"2009-05-14 18:12:06","price":11.89,"volume":416}
{"time":"2009-05-14 18:12:06","price":11.89,"volume":12566}
{"time":"2009-05-14 18:12:07","price":11.89,"volume":4336}
{"time":"2009-05-14 18:12:07","price":11.89,"volume":4000}
{"time":"2009-05-14 18:12:07","price":11.89,"volume":1000}
{"time":"2009-05-14 18:12:07","price":11.89,"volume":2800}
{"time":"2009-05-14 18:12:08","price":11.89,"volume":2830}
{"time":"2009-05-14 18:12:08","price":11.89,"volume":4556}
{"time":"2009-05-14 18:12:08","price":11.89,"volume":936}
{"time":"2009-05-14 18:12:09","price":11.89,"volume":9064}
{"time":"2009-05-14 18:12:09","price":11.89,"volume":9998}
{"time":"2009-05-14 18:12:09","price":11.89,"volume":2000}
{"time":"2009-05-14 18:12:09","price":11.89,"volume":1000}
{"time":"2009-05-14 18:12:09","price":11.89,"volume":2830}
{"time":"2009-05-14 18:12:09","price":11.89,"volume":2830}
{"time":"2009-05-14 18:12:09","price":11.89,"volume":2278}
{"time":"2009-05-14 18:12:10","price":11.895,"volume":600}
{"time":"2009-05-14 18:12:10","price":11.895,"volume":1042}
{"time":"2009-05-14 18:12:14","price":11.895,"volume":5146}
{"time":"2009-05-14 18:12:14","price":11.895,"volume":3812}
{"time":"2009-05-14 18:12:14","price":11.895,"volume":4}
{"time":"2009-05-14 18:12:14","price":11.895,"volume":2800}
{"time":"2009-05-14 18:12:14","price":11.895,"volume":5146}
{"time":"2009-05-14 18:12:14","price":11.89,"volume":460}
{"time":"2009-05-14 18:12:17","price":11.895,"volume":5212}
{"time":"2009-05-14 18:12:18","price":11.895,"volume":800}
{"time":"2009-05-14 18:12:18","price":11.895,"volume":1200}
{"time":"2009-05-14 18:12:18","price":11.895,"volume":1200}
{"time":"2009-05-14 18:12:18","price":11.895,"volume":400}
{"time":"2009-05-14 18:12:18","price":11.895,"volume":200}
{"time":"2009-05-14 18:12:18","price":11.895,"volume":200}
{"time":"2009-05-14 18:12:18","price":11.895,"volume":200}
{"time":"2009-05-14 18:12:18","price":11.895,"volume":400}
{"time":"2009-05-14 18:12:18","price":11.895,"volume":400}
{"time":"2009-05-14 18:12:18","price":11.895,"volume":200}
{"time":"2009-05-14 18:12:18","price":11.895,"volume":200}
{"time":"2009-05-14 18:12:19","price":11.895,"volume":200}
{"time":"2009-05-14 18:12:19","price":11.895,"volume":400}
{"time":"2009-05-14 18:12:19","price":11.895,"volume":200}
{"time":"2009-05-14 18:12:19","price":11.895,"volume":600}
{"time":"2009-05-14 18:12:19","price":11.895,"volume":600}
{"time":"2009-05-14 18:12:19","price":11.895,"volume":600}
{"time":"2009-05-14 18:12:19","price":11.895,"volume":200}
{"time":"2009-05-14 18:12:19","price":11.895,"volume":200}
{"time":"2009-05-14 18:12:19","price":11.895,"volume":600}
{"time":"2009-05-14 18:12:19","price":11.895,"volume":200}
{"time":"2009-05-14 18:12:20","price":11.895,"volume":200}
{"time":"2009-05-14 18:12:20","price":11.895,"volume":200}
{"time":"2009-05-14 18:12:20","price":11.895,"volume":200}
{"time":"2009-05-14 18:12:21","price":11.895,"volume":200}
{"time":"2009-05-14 18:12:21","price":11.895,"volume":1136}
{"time":"2009-05-14 18:12:22","price":11.895,"volume":1650}
{"time":"2009-05-14 18:12:22","price":11.895,"volume":550}
{"time":"2009-05-14 18:12:22","price":11.895,"volume":590}
{"time":"2009-05-14 18:12:22","price":11.895,"volume":1800}
{"time":"2009-05-14 18:12:23","price":11.895,"volume":5308}
{"time":"2009-05-14 18:12:27","price":11.895,"volume":2000}
{"time":"2009-05-14 18:12:35","price":11.895,"volume":4}
{"time":"2009-05-14 18:12:35","price":11.895,"volume":526}
{"time":"2009-05-14 18:12:38","price":11.895,"volume":4}
{"time":"2009-05-14 18:12:38","price":11.895,"volume":1894}
{"time":"2009-05-14 18:12:38","price":11.895,"volume":526}
{"time":"2009-05-14 18:12:38","price":11.895,"volume":1800}
{"time":"2009-05-14 18:12:38","price":11.895,"volume":4}
{"time":"2009-05-14 18:12:41","price":11.895,"volume":4}
{"time":"2009-05-14 18:12:41","price":11.895,"volume":3594}
{"time":"2009-05-14 18:12:43","price":11.895,"volume":4}
{"time":"2009-05-14 18:12:43","price":11.895,"volume":4166}
{"time":"2009-05-14 18:12:43","price":11.9,"volume":720}
{"time":"2009-05-14 18:12:45","price":11.9,"volume":8162}
{"time":"2009-05-14 18:12:46","price":11.9,"volume":200}
{"time":"2009-05-14 18:12:46","price":11.9,"volume":2000}
{"time":"2009-05-14 18:12:46","price":11.9,"volume":510}
{"time":"2009-05-14 18:12:47","price":11.895,"volume":2800}
{"time":"2009-05-14 18:12:47","price":11.9,"volume":490}
{"time":"2009-05-14 18:12:47","price":11.9,"volume":800}
{"time":"2009-05-14 18:12:47","price":11.9,"volume":400}
{"time":"2009-05-14 18:12:47","price":11.9,"volume":2400}
{"time":"2009-05-14 18:12:47","price":11.9,"volume":164}
{"time":"2009-05-14 18:12:47","price":11.9,"volume":1746}
{"time":"2009-05-14 18:12:52","price":11.895,"volume":2148}
{"time":"2009-05-14 18:12:55","price":11.895,"volume":652}
{"time":"2009-05-14 18:13:02","price":11.9,"volume":2348}
{"time":"2009-05-14 18:13:02","price":11.895,"volume":3200}
{"time":"2009-05-14 18:13:02","price":11.9,"volume":8292}
{"time":"2009-05-14 18:13:03","price":11.9,"volume":8106}
{"time":"2009-05-14 18:13:03","price":11.9,"volume":8078}
{"time":"2009-05-14 18:13:07","price":11.895,"volume":3600}
{"time":"2009-05-14 18:13:11","price":11.9,"volume":8096}
{"time":"2009-05-14 18:13:11","price":11.9,"volume":5334}
{"time":"2009-05-14 18:13:11","price":11.9,"volume":600}
{"time":"2009-05-14 18:13:11","price":11.9,"volume":1600}
{"time":"2009-05-14 18:13:11","price":11.9,"volume":1580}
{"time":"2009-05-14 18:13:11","price":11.9,"volume":400}
{"time":"2009-05-14 18:13:11","price":11.9,"volume":62}
{"time":"2009-05-14 18:13:12","price":11.895,"volume":2548}
{"time":"2009-05-14 18:13:12","price":11.895,"volume":452}
{"time":"2009-05-14 18:13:12","price":11.9,"volume":3938}
{"time":"2009-05-14 18:13:12","price":11.9,"volume":200}
{"time":"2009-05-14 18:13:12","price":11.9,"volume":414}
{"time":"2009-05-14 18:13:12","price":11.9,"volume":160}
{"time":"2009-05-14 18:13:12","price":11.9,"volume":1900}
{"time":"2009-05-14 18:13:12","price":11.9,"volume":140}
{"time":"2009-05-14 18:13:12","price":11.9,"volume":166}
{"time":"2009-05-14 18:13:28","price":11.895,"volume":1800}
{"time":"2009-05-14 18:13:37","price":11.895,"volume":576}
{"time":"2009-05-14 18:13:37","price":11.895,"volume":624}
{"time":"2009-05-14 18:13:41","price":11.895,"volume":1376}
{"time":"2009-05-14 18:13:41","price":11.895,"volume":12634}
{"time":"2009-05-14 18:13:41","price":11.895,"volume":1000}
{"time":"2009-05-14 18:13:41","price":11.895,"volume":400}
{"time":"2009-05-14 18:13:41","price":11.895,"volume":624}
{"time":"2009-05-14 18:13:41","price":11.895,"volume":6910}
{"time":"2009-05-14 18:13:41","price":11.895,"volume":6974}
{"time":"2009-05-14 18:13:41","price":11.895,"volume":1700}
{"time":"2009-05-14 18:13:54","price":11.895,"volume":2000}
{"time":"2009-05-14 18:13:54","price":11.895,"volume":2720}
{"time":"2009-05-14 18:13:54","price":11.895,"volume":3000}
{"time":"2009-05-14 18:13:54","price":11.895,"volume":2830}
{"time":"2009-05-14 18:13:54","price":11.895,"volume":10000}
{"time":"2009-05-14 18:13:54","price":11.895,"volume":4000}
{"time":"2009-05-14 18:13:54","price":11.895,"volume":2000}
{"time":"2009-05-14 18:13:54","price":11.895,"volume":6000}
{"time":"2009-05-14 18:13:56","price":11.89,"volume":800}
{"time":"2009-05-14 18:14:00","price":11.89,"volume":2000}
{"time":"2009-05-14 18:14:00","price":11.89,"volume":800}
{"time":"2009-05-14 18:14:02","price":11.89,"volume":1200}
{"time":"2009-05-14 18:14:02","price":11.89,"volume":1806}
{"time":"2009-05-14 18:14:02","price":11.89,"volume":450}
{"time":"2009-05-14 18:14:02","price":11.89,"volume":1000}
{"time":"2009-05-14 18:14:16","price":11.895,"volume":294}
{"time":"2009-05-14 18:14:16","price":11.895,"volume":3000}
{"time":"2009-05-14 18:14:16","price":11.895,"volume":12724}
{"time":"2009-05-14 18:14:16","price":11.895,"volume":8014}
{"time":"2009-05-14 18:14:16","price":11.895,"volume":2116}
{"time":"2009-05-14 18:14:16","price":11.895,"volume":884}
{"time":"2009-05-14 18:14:16","price":11.895,"volume":2568}
{"time":"2009-05-14 18:14:16","price":11.895,"volume":4}
{"time":"2009-05-14 18:14:16","price":11.895,"volume":434}
{"time":"2009-05-14 18:14:17","price":11.895,"volume":344}
{"time":"2009-05-14 18:14:28","price":11.89,"volume":2000}
{"time":"2009-05-14 18:14:28","price":11.89,"volume":1000}
{"time":"2009-05-14 18:14:28","price":11.89,"volume":2694}
{"time":"2009-05-14 18:14:44","price":11.895,"volume":200}
{"time":"2009-05-14 18:14:59","price":11.895,"volume":4}
{"time":"2009-05-14 18:14:59","price":11.895,"volume":3730}
{"time":"2009-05-14 18:14:59","price":11.895,"volume":4}
{"time":"2009-05-14 18:14:59","price":11.895,"volume":2262}
{"time":"2009-05-14 18:15:08","price":11.895,"volume":4112}
{"time":"2009-05-14 18:15:10","price":11.895,"volume":13252}
{"time":"2009-05-14 18:15:10","price":11.895,"volume":3000}
{"time":"2009-05-14 18:15:10","price":11.895,"volume":3610}
{"time":"2009-05-14 18:15:10","price":11.895,"volume":2984}
{"time":"2009-05-14 18:15:11","price":11.895,"volume":16}
{"time":"2009-05-14 18:15:11","price":11.895,"volume":1984}
{"time":"2009-05-14 18:15:11","price":11.895,"volume":4000}
{"time":"2009-05-14 18:15:13","price":11.895,"volume":1368}
{"time":"2009-05-14 18:15:13","price":11.895,"volume":354}
{"time":"2009-05-14 18:15:13","price":11.895,"volume":390}
{"time":"2009-05-14 18:15:13","price":11.895,"volume":164}
{"time":"2009-05-14 18:15:13","price":11.89,"volume":2000}
{"time":"2009-05-14 18:15:13","price":11.89,"volume":236}
{"time":"2009-05-14 18:15:16","price":11.895,"volume":2200}
{"time":"2009-05-14 18:15:16","price":11.895,"volume":2850}
{"time":"2009-05-14 18:15:16","price":11.895,"volume":2830}
{"time":"2009-05-14 18:15:16","price":11.895,"volume":2120}
{"time":"2009-05-14 18:15:22","price":11.895,"volume":582}
{"time":"2009-05-14 18:15:30","price":11.895,"volume":3000}
{"time":"2009-05-14 18:15:35","price":11.895,"volume":3018}
{"time":"2009-05-14 18:15:35","price":11.895,"volume":6800}
{"time":"2009-05-14 18:15:35","price":11.895,"volume":182}
{"time":"2009-05-14 18:15:38","price":11.895,"volume":3892}
{"time":"2009-05-14 18:15:38","price":11.89,"volume":3856}
{"time":"2009-05-14 18:15:45","price":11.895,"volume":792}
{"time":"2009-05-14 18:15:57","price":11.895,"volume":1312}
{"time":"2009-05-14 18:16:01","price":11.895,"volume":4010}
{"time":"2009-05-14 18:16:02","price":11.895,"volume":7938}
{"time":"2009-05-14 18:16:03","price":11.895,"volume":5520}
{"time":"2009-05-14 18:16:06","price":11.895,"volume":3734}
{"time":"2009-05-14 18:16:06","price":11.895,"volume":16470}
{"time":"2009-05-14 18:16:07","price":11.895,"volume":2122}
{"time":"2009-05-14 18:16:07","price":11.895,"volume":4000}
{"time":"2009-05-14 18:16:07","price":11.895,"volume":2888}
{"time":"2009-05-14 18:16:07","price":11.895,"volume":990}
{"time":"2009-05-14 18:16:07","price":11.89,"volume":1726}
{"time":"2009-05-14 18:16:07","price":11.89,"volume":1724}
{"time":"2009-05-14 18:16:10","price":11.895,"volume":1400}
{"time":"2009-05-14 18:16:21","price":11.895,"volume":4}
{"time":"2009-05-14 18:16:21","price":11.895,"volume":2370}
{"time":"2009-05-14 18:16:23","price":11.895,"volume":1230}
{"time":"2009-05-14 18:16:23","price":11.895,"volume":3100}
{"time":"2009-05-14 18:16:24","price":11.895,"volume":170}
{"time":"2009-05-14 18:16:24","price":11.895,"volume":4}
{"time":"2009-05-14 18:16:24","price":11.895,"volume":2000}
{"time":"2009-05-14 18:16:24","price":11.895,"volume":2202}
{"time":"2009-05-14 18:16:26","price":11.895,"volume":4}
{"time":"2009-05-14 18:16:26","price":11.895,"volume":10188}
{"time":"2009-05-14 18:16:26","price":11.895,"volume":6970}
{"time":"2009-05-14 18:16:26","price":11.895,"volume":4658}
{"time":"2009-05-14 18:16:26","price":11.895,"volume":3530}
{"time":"2009-05-14 18:16:27","price":11.9,"volume":2582}
{"time":"2009-05-14 18:16:30","price":11.9,"volume":284}
{"time":"2009-05-14 18:16:30","price":11.9,"volume":1834}
{"time":"2009-05-14 18:16:30","price":11.9,"volume":6000}
{"time":"2009-05-14 18:16:30","price":11.9,"volume":20000}
{"time":"2009-05-14 18:16:30","price":11.9,"volume":2000}
{"time":"2009-05-14 18:16:30","price":11.9,"volume":200}
{"time":"2009-05-14 18:16:30","price":11.9,"volume":40}
{"time":"2009-05-14 18:16:30","price":11.9,"volume":1946}
{"time":"2009-05-14 18:16:30","price":11.9,"volume":900}
{"time":"2009-05-14 18:16:30","price":11.9,"volume":2030}
{"time":"2009-05-14 18:16:30","price":11.9,"volume":1500}
{"time":"2009-05-14 18:16:30","price":11.9,"volume":600}
{"time":"2009-05-14 18:16:30","price":11.9,"volume":600}
{"time":"2009-05-14 18:16:30","price":11.9,"volume":600}
{"time":"2009-05-14 18:16:30","price":11.9,"volume":400}
{"time":"2009-05-14 18:16:30","price":11.9,"volume":4236}
{"time":"2009-05-14 18:16:30","price":11.9,"volume":3438}
{"time":"2009-05-14 18:16:31","price":11.9,"volume":2326}
{"time":"2009-05-14 18:16:31","price":11.9,"volume":1762}
{"time":"2009-05-14 18:16:31","price":11.9,"volume":238}
{"time":"2009-05-14 18:16:31","price":11.9,"volume":36}
{"time":"2009-05-14 18:16:31","price":11.9,"volume":446}
{"time":"2009-05-14 18:16:31","price":11.9,"volume":1278}
{"time":"2009-05-14 18:16:31","price":11.9,"volume":1750}
{"time":"2009-05-14 18:16:31","price":11.9,"volume":2000}
{"time":"2009-05-14 18:16:31","price":11.9,"volume":2000}
{"time":"2009-05-14 18:16:31","price":11.9,"volume":1808}
{"time":"2009-05-14 18:16:33","price":11.9,"volume":3028}
{"time":"2009-05-14 18:16:33","price":11.9,"volume":3922}
{"time":"2009-05-14 18:16:46","price":11.895,"volume":1238}
{"time":"2009-05-14 18:16:50","price":11.895,"volume":4200}
{"time":"2009-05-14 18:16:50","price":11.895,"volume":4982}
{"time":"2009-05-14 18:16:50","price":11.895,"volume":5242}
{"time":"2009-05-14 18:16:50","price":11.89,"volume":310}
{"time":"2009-05-14 18:16:54","price":11.9,"volume":17600}
{"time":"2009-05-14 18:17:00","price":11.9,"volume":720}
{"time":"2009-05-14 18:17:15","price":11.895,"volume":4600}
{"time":"2009-05-14 18:17:15","price":11.895,"volume":800}
{"time":"2009-05-14 18:17:30","price":11.895,"volume":4}
{"time":"2009-05-14 18:17:30","price":11.895,"volume":9662}
{"time":"2009-05-14 18:17:30","price":11.895,"volume":434}
{"time":"2009-05-14 18:17:31","price":11.895,"volume":2166}
{"time":"2009-05-14 18:17:31","price":11.895,"volume":840}
{"time":"2009-05-14 18:17:32","price":11.895,"volume":3006}
{"time":"2009-05-14 18:17:36","price":11.895,"volume":554}
{"time":"2009-05-14 18:17:36","price":11.895,"volume":266}
{"time":"2009-05-14 18:17:36","price":11.895,"volume":2200}
{"time":"2009-05-14 18:17:40","price":11.9,"volume":21554}
{"time":"2009-05-14 18:17:40","price":11.9,"volume":2000}
{"time":"2009-05-14 18:17:40","price":11.9,"volume":1000}
{"time":"2009-05-14 18:17:40","price":11.9,"volume":1884}
{"time":"2009-05-14 18:17:40","price":11.9,"volume":1884}
{"time":"2009-05-14 18:17:40","price":11.9,"volume":10000}
{"time":"2009-05-14 18:17:40","price":11.9,"volume":10000}
{"time":"2009-05-14 18:17:40","price":11.9,"volume":2000}
{"time":"2009-05-14 18:17:40","price":11.9,"volume":618}
{"time":"2009-05-14 18:17:40","price":11.9,"volume":680}
{"time":"2009-05-14 18:17:40","price":11.9,"volume":4000}
{"time":"2009-05-14 18:17:40","price":11.9,"volume":15070}
{"time":"2009-05-14 18:17:42","price":11.9,"volume":3006}
{"time":"2009-05-14 18:17:51","price":11.9,"volume":5388}
{"time":"2009-05-14 18:17:53","price":11.9,"volume":708}
{"time":"2009-05-14 18:18:00","price":11.895,"volume":4390}
{"time":"2009-05-14 18:18:03","price":11.9,"volume":55828}
{"time":"2009-05-14 18:18:03","price":11.9,"volume":800}
{"time":"2009-05-14 18:18:03","price":11.9,"volume":1172}
{"time":"2009-05-14 18:18:03","price":11.9,"volume":22200}
{"time":"2009-05-14 18:18:03","price":11.9,"volume":1446}
{"time":"2009-05-14 18:18:03","price":11.9,"volume":3006}
{"time":"2009-05-14 18:18:03","price":11.9,"volume":1716}
{"time":"2009-05-14 18:18:03","price":11.9,"volume":2594}
{"time":"2009-05-14 18:18:03","price":11.9,"volume":3400}
{"time":"2009-05-14 18:18:03","price":11.9,"volume":600}
{"time":"2009-05-14 18:18:03","price":11.9,"volume":1056}
{"time":"2009-05-14 18:18:03","price":11.9,"volume":2860}
{"time":"2009-05-14 18:18:03","price":11.9,"volume":358}
{"time":"2009-05-14 18:18:03","price":11.9,"volume":620}
{"time":"2009-05-14 18:18:03","price":11.9,"volume":680}
{"time":"2009-05-14 18:18:03","price":11.9,"volume":4}
{"time":"2009-05-14 18:18:03","price":11.9,"volume":4352}
{"time":"2009-05-14 18:18:05","price":11.9,"volume":3980}
{"time":"2009-05-14 18:18:05","price":11.905,"volume":6020}
{"time":"2009-05-14 18:18:06","price":11.9,"volume":1410}
{"time":"2009-05-14 18:18:06","price":11.9,"volume":2050}
{"time":"2009-05-14 18:18:14","price":11.9,"volume":200}
{"time":"2009-05-14 18:18:19","price":11.905,"volume":3980}
{"time":"2009-05-14 18:18:19","price":11.905,"volume":6020}
{"time":"2009-05-14 18:18:26","price":11.9,"volume":11200}
{"time":"2009-05-14 18:18:26","price":11.9,"volume":236}
{"time":"2009-05-14 18:18:26","price":11.9,"volume":224}
{"time":"2009-05-14 18:18:26","price":11.9,"volume":62}
{"time":"2009-05-14 18:18:26","price":11.9,"volume":10}
{"time":"2009-05-14 18:18:38","price":11.9,"volume":4252}
{"time":"2009-05-14 18:18:42","price":11.905,"volume":4000}
{"time":"2009-05-14 18:18:42","price":11.905,"volume":3980}
{"time":"2009-05-14 18:18:42","price":11.905,"volume":430}
{"time":"2009-05-14 18:18:42","price":11.905,"volume":2650}
{"time":"2009-05-14 18:18:42","price":11.905,"volume":3600}
{"time":"2009-05-14 18:18:42","price":11.905,"volume":4}
{"time":"2009-05-14 18:18:42","price":11.905,"volume":3744}
{"time":"2009-05-14 18:18:42","price":11.905,"volume":392}
{"time":"2009-05-14 18:18:45","price":11.9,"volume":2200}
{"time":"2009-05-14 18:18:48","price":11.9,"volume":19270}
{"time":"2009-05-14 18:18:51","price":11.9,"volume":1200}
{"time":"2009-05-14 18:18:55","price":11.9,"volume":7000}
{"time":"2009-05-14 18:18:57","price":11.9,"volume":200}
{"time":"2009-05-14 18:18:57","price":11.905,"volume":800}
{"time":"2009-05-14 18:18:57","price":11.905,"volume":4698}
{"time":"2009-05-14 18:18:57","price":11.905,"volume":4}
{"time":"2009-05-14 18:18:57","price":11.905,"volume":2000}
{"time":"2009-05-14 18:18:57","price":11.905,"volume":98}
{"time":"2009-05-14 18:19:02","price":11.9,"volume":3344}
{"time":"2009-05-14 18:19:18","price":11.9,"volume":1000}
{"time":"2009-05-14 18:19:19","price":11.9,"volume":21534}
{"time":"2009-05-14 18:19:19","price":11.9,"volume":8708}
{"time":"2009-05-14 18:19:19","price":11.9,"volume":50}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":3744}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":2256}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":4400}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":1600}
{"time":"2009-05-14 18:19:24","price":11.9,"volume":200}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":400}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":5600}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":5000}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":600}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":400}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":42}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":400}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":800}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":400}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":1400}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":2000}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":400}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":400}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":400}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":800}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":600}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":400}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":600}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":400}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":800}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":600}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":1200}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":600}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":1000}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":800}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":600}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":600}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":400}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":400}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":800}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:24","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":400}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":600}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":1400}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":400}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":400}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":292}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":108}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":400}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":800}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":92}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":308}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":800}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":492}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":908}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":4400}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":154}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":1600}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":400}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":600}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":800}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":1200}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":1000}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":4000}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":400}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":228}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":1000}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":172}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":4000}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":1600}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":1566}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":800}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":1000}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":1800}
{"time":"2009-05-14 18:19:25","price":11.895,"volume":200}
{"time":"2009-05-14 18:19:26","price":11.89,"volume":600}
{"time":"2009-05-14 18:19:26","price":11.89,"volume":1000}
{"time":"2009-05-14 18:19:26","price":11.89,"volume":420}
{"time":"2009-05-14 18:19:26","price":11.89,"volume":980}
{"time":"2009-05-14 18:19:26","price":11.89,"volume":600}
{"time":"2009-05-14 18:19:26","price":11.89,"volume":200}
{"time":"2009-05-14 18:19:26","price":11.89,"volume":2000}
{"time":"2009-05-14 18:19:26","price":11.89,"volume":620}
{"time":"2009-05-14 18:19:26","price":11.89,"volume":580}
{"time":"2009-05-14 18:19:26","price":11.89,"volume":1884}
{"time":"2009-05-14 18:19:27","price":11.89,"volume":36}
{"time":"2009-05-14 18:19:29","price":11.89,"volume":146}
{"time":"2009-05-14 18:19:29","price":11.885,"volume":400}
{"time":"2009-05-14 18:19:29","price":11.885,"volume":2400}
{"time":"2009-05-14 18:19:29","price":11.885,"volume":200}
{"time":"2009-05-14 18:19:29","price":11.885,"volume":7784}
{"time":"2009-05-14 18:19:29","price":11.885,"volume":20000}
{"time":"2009-05-14 18:19:29","price":11.885,"volume":4000}
{"time":"2009-05-14 18:19:29","price":11.885,"volume":4000}
{"time":"2009-05-14 18:19:29","price":11.885,"volume":1216}
{"time":"2009-05-14 18:19:32","price":11.89,"volume":4}
{"time":"2009-05-14 18:19:32","price":11.89,"volume":4738}
{"time":"2009-05-14 18:19:37","price":11.89,"volume":1000}
{"time":"2009-05-14 18:19:42","price":11.885,"volume":1000}
{"time":"2009-05-14 18:19:47","price":11.89,"volume":2600}
{"time":"2009-05-14 18:19:47","price":11.89,"volume":518}
{"time":"2009-05-14 18:19:47","price":11.89,"volume":620}
{"time":"2009-05-14 18:19:47","price":11.89,"volume":742}
{"time":"2009-05-14 18:19:47","price":11.89,"volume":4}
{"time":"2009-05-14 18:19:47","price":11.89,"volume":680}
{"time":"2009-05-14 18:19:47","price":11.89,"volume":4}
{"time":"2009-05-14 18:19:47","price":11.89,"volume":1996}
{"time":"2009-05-14 18:19:49","price":11.89,"volume":4}
{"time":"2009-05-14 18:19:49","price":11.89,"volume":3250}
{"time":"2009-05-14 18:19:53","price":11.895,"volume":10000}
{"time":"2009-05-14 18:19:53","price":11.895,"volume":1600}
{"time":"2009-05-14 18:19:58","price":11.9,"volume":262}
{"time":"2009-05-14 18:20:13","price":11.9,"volume":262}
{"time":"2009-05-14 18:20:28","price":11.9,"volume":262}
{"time":"2009-05-14 18:20:54","price":11.89,"volume":800}
{"time":"2009-05-14 18:21:02","price":11.9,"volume":2386}
{"time":"2009-05-14 18:21:03","price":11.895,"volume":400}
{"time":"2009-05-14 18:21:03","price":11.895,"volume":300}
{"time":"2009-05-14 18:21:03","price":11.895,"volume":100}
{"time":"2009-05-14 18:21:03","price":11.895,"volume":200}
{"time":"2009-05-14 18:21:19","price":11.89,"volume":5000}
{"time":"2009-05-14 18:21:23","price":11.9,"volume":828}
{"time":"2009-05-14 18:21:23","price":11.9,"volume":1172}
{"time":"2009-05-14 18:21:24","price":11.9,"volume":124}
{"time":"2009-05-14 18:21:24","price":11.9,"volume":168}
{"time":"2009-05-14 18:21:29","price":11.89,"volume":946}
{"time":"2009-05-14 18:21:29","price":11.89,"volume":4000}
{"time":"2009-05-14 18:21:29","price":11.89,"volume":19996}
{"time":"2009-05-14 18:21:29","price":11.89,"volume":10000}
{"time":"2009-05-14 18:21:40","price":11.885,"volume":4600}
{"time":"2009-05-14 18:21:40","price":11.885,"volume":4400}
{"time":"2009-05-14 18:21:40","price":11.88,"volume":20000}
{"time":"2009-05-14 18:21:40","price":11.88,"volume":4000}
{"time":"2009-05-14 18:21:40","price":11.88,"volume":2500}
{"time":"2009-05-14 18:21:40","price":11.88,"volume":1000}
{"time":"2009-05-14 18:21:40","price":11.88,"volume":5592}
{"time":"2009-05-14 18:21:45","price":11.885,"volume":4058}
{"time":"2009-05-14 18:21:45","price":11.885,"volume":4800}
{"time":"2009-05-14 18:21:46","price":11.885,"volume":4046}
{"time":"2009-05-14 18:22:09","price":11.885,"volume":620}
{"time":"2009-05-14 18:22:12","price":11.89,"volume":292}
{"time":"2009-05-14 18:22:22","price":11.885,"volume":2756}
{"time":"2009-05-14 18:22:22","price":11.885,"volume":3244}
{"time":"2009-05-14 18:22:28","price":11.89,"volume":262}
{"time":"2009-05-14 18:22:32","price":11.89,"volume":2500}
{"time":"2009-05-14 18:22:38","price":11.885,"volume":200}
{"time":"2009-05-14 18:22:53","price":11.89,"volume":13208}
{"time":"2009-05-14 18:22:53","price":11.89,"volume":15306}
{"time":"2009-05-14 18:22:53","price":11.89,"volume":8356}
{"time":"2009-05-14 18:22:53","price":11.89,"volume":1026}
{"time":"2009-05-14 18:22:53","price":11.89,"volume":12104}
{"time":"2009-05-14 18:22:56","price":11.885,"volume":38}
{"time":"2009-05-14 18:23:00","price":11.885,"volume":6}
{"time":"2009-05-14 18:23:06","price":11.89,"volume":1740}
{"time":"2009-05-14 18:23:06","price":11.89,"volume":3520}
{"time":"2009-05-14 18:23:06","price":11.89,"volume":3062}
{"time":"2009-05-14 18:23:08","price":11.89,"volume":1314}
{"time":"2009-05-14 18:23:08","price":11.89,"volume":850}
{"time":"2009-05-14 18:23:08","price":11.89,"volume":1352}
{"time":"2009-05-14 18:23:08","price":11.89,"volume":636}
{"time":"2009-05-14 18:23:12","price":11.89,"volume":3282}
{"time":"2009-05-14 18:23:19","price":11.885,"volume":4502}
{"time":"2009-05-14 18:23:19","price":11.885,"volume":600}
{"time":"2009-05-14 18:23:19","price":11.885,"volume":6898}
{"time":"2009-05-14 18:23:27","price":11.885,"volume":200}
{"time":"2009-05-14 18:23:27","price":11.885,"volume":6686}
{"time":"2009-05-14 18:23:27","price":11.885,"volume":4902}
{"time":"2009-05-14 18:23:27","price":11.885,"volume":8146}
{"time":"2009-05-14 18:23:27","price":11.885,"volume":800}
{"time":"2009-05-14 18:23:27","price":11.88,"volume":408}
{"time":"2009-05-14 18:23:27","price":11.88,"volume":4000}
{"time":"2009-05-14 18:23:27","price":11.88,"volume":6350}
{"time":"2009-05-14 18:23:27","price":11.88,"volume":18364}
{"time":"2009-05-14 18:23:37","price":11.875,"volume":6000}
{"time":"2009-05-14 18:23:38","price":11.875,"volume":4000}
{"time":"2009-05-14 18:23:38","price":11.87,"volume":2000}
{"time":"2009-05-14 18:23:38","price":11.87,"volume":4000}
{"time":"2009-05-14 18:23:38","price":11.87,"volume":5736}
{"time":"2009-05-14 18:23:38","price":11.87,"volume":4264}
{"time":"2009-05-14 18:23:49","price":11.88,"volume":1610}
{"time":"2009-05-14 18:23:52","price":11.875,"volume":7280}
{"time":"2009-05-14 18:23:56","price":11.88,"volume":618}
{"time":"2009-05-14 18:24:00","price":11.875,"volume":2762}
{"time":"2009-05-14 18:24:00","price":11.875,"volume":2042}
{"time":"2009-05-14 18:24:10","price":11.88,"volume":1704}
{"time":"2009-05-14 18:24:10","price":11.88,"volume":8328}
{"time":"2009-05-14 18:24:10","price":11.88,"volume":1238}
{"time":"2009-05-14 18:24:13","price":11.88,"volume":672}
{"time":"2009-05-14 18:24:13","price":11.88,"volume":4084}
{"time":"2009-05-14 18:24:22","price":11.88,"volume":1884}
{"time":"2009-05-14 18:24:27","price":11.88,"volume":1460}
{"time":"2009-05-14 18:24:27","price":11.88,"volume":442}
{"time":"2009-05-14 18:24:27","price":11.88,"volume":2130}
{"time":"2009-05-14 18:24:27","price":11.88,"volume":23764}
{"time":"2009-05-14 18:24:27","price":11.88,"volume":31166}
{"time":"2009-05-14 18:24:27","price":11.88,"volume":12972}
{"time":"2009-05-14 18:24:27","price":11.88,"volume":7270}
{"time":"2009-05-14 18:24:27","price":11.88,"volume":6766}
{"time":"2009-05-14 18:24:28","price":11.88,"volume":5964}
{"time":"2009-05-14 18:24:28","price":11.88,"volume":2000}
{"time":"2009-05-14 18:24:28","price":11.88,"volume":2000}
{"time":"2009-05-14 18:24:28","price":11.88,"volume":2000}
{"time":"2009-05-14 18:24:28","price":11.88,"volume":7000}
{"time":"2009-05-14 18:24:28","price":11.885,"volume":5632}
{"time":"2009-05-14 18:24:28","price":11.88,"volume":88}
{"time":"2009-05-14 18:24:30","price":11.885,"volume":7374}
{"time":"2009-05-14 18:24:30","price":11.885,"volume":2626}
{"time":"2009-05-14 18:24:35","price":11.885,"volume":2000}
{"time":"2009-05-14 18:24:35","price":11.88,"volume":2000}
{"time":"2009-05-14 18:24:37","price":11.89,"volume":70}
{"time":"2009-05-14 18:24:50","price":11.89,"volume":3022}
{"time":"2009-05-14 18:24:51","price":11.885,"volume":3442}
{"time":"2009-05-14 18:24:51","price":11.885,"volume":6558}
{"time":"2009-05-14 18:24:52","price":11.89,"volume":2628}
{"time":"2009-05-14 18:24:52","price":11.89,"volume":348}
{"time":"2009-05-14 18:24:52","price":11.89,"volume":3052}
{"time":"2009-05-14 18:24:53","price":11.89,"volume":512}
{"time":"2009-05-14 18:24:53","price":11.89,"volume":2816}
{"time":"2009-05-14 18:24:53","price":11.89,"volume":100}
{"time":"2009-05-14 18:24:54","price":11.89,"volume":1870}
{"time":"2009-05-14 18:24:54","price":11.89,"volume":20378}
{"time":"2009-05-14 18:24:55","price":11.885,"volume":8000}
{"time":"2009-05-14 18:24:55","price":11.89,"volume":1690}
{"time":"2009-05-14 18:24:55","price":11.89,"volume":242}
{"time":"2009-05-14 18:24:56","price":11.89,"volume":8000}
{"time":"2009-05-14 18:24:56","price":11.895,"volume":1746}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":904}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":608}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":8968}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":4328}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":84404}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":10184}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":5248}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":36942}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":13340}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":19956}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":32128}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":39618}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":600}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":1334}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":3866}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":7732}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":4426}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":972}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":968}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":964}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":78036}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":1584}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":2432}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":1434}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":10134}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":19840}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":348}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":1618}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":3848}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":764}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":814}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":2638}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":17952}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":33994}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":147412}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":3764}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":3644}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":1684}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":18136}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":11388}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":772}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":3808}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":2658}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":6176}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":9012}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":1910}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":54338}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":10}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":692}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":4970}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":2196}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":40988}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":100000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":70000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":1986}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":13968}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":1402}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":7200}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":4600}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":2300}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":38046}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":4104}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":120000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":300000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":14000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":20000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":25590}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":20772}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":14848}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":119596}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":131824}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":8580}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":3680}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":17666}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":2564}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":9058}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":13490}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":17080}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":80372}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":30492}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":3000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":100000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":1746}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":1780}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":830}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":6044}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":16458}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":13542}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":30000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":4016}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":554}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":8168}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":37262}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":10000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":14000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":21932}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":1150}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":10}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":3826}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":9012}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":1134}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":1798}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":560}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":180}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":11528}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":5934}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":17678}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":2322}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":2000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":34206}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":10000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":10000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":10000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":20000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":20000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":10000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":10000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":10000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":400}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":1072}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":1814}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":17114}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":20000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":10000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":26322}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":55114}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":4886}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":946}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":4100}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":5818}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":258}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":3972}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":7170}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":5946}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":1536}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":48830}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":7970}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":2030}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":300}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":2000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":64188}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":20000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":20000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":2000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":40000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":40000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":40000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":40000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":40000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":40000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":49482}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":30098}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":20420}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":19294}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":896}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":5950}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":724}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":756}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":10876}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":19160}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":20000}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":8702}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":29782}
{"time":"2009-05-14 18:29:48","price":11.86,"volume":10876}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":450}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":20}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":5000}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":120}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":778}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":916}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":1872}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":156}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":11520}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":7768}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":1100}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":500}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":28}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":18000}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":830}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":100}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":20}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":200}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":200}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":70}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":500}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":20}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":400}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":200}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":280}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":200}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":500}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":1000}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":4000}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":800}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":20}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":1000}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":600}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":1000}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":1000}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":2000}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":34082}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":2000}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":1870}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":11308}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":360}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":400}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":6020}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":3960}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":100}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":400}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":360}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":400}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":1400}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":3000}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":20}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":13604}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":10538}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":26}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":144}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":20688}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":3000}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":40}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":4000}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":204}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":11118}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":30}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":400}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":520}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":84}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":266}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":150}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":480}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":2746}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":2000}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":5254}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":400}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":140}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":140}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":3000}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":800}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":2000}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":2000}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":13746}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":400}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":254}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":1100}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":600}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":1000}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":3422}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":5632}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":10400}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":450}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":5632}
{"time":"2009-05-15 10:00:00","price":11.755,"volume":1510}
{"time":"2009-05-15 10:00:01","price":11.75,"volume":490}
{"time":"2009-05-15 10:00:01","price":11.75,"volume":200}
{"time":"2009-05-15 10:00:01","price":11.75,"volume":2000}
{"time":"2009-05-15 10:00:01","price":11.75,"volume":3000}
{"time":"2009-05-15 10:00:01","price":11.75,"volume":2000}
{"time":"2009-05-15 10:00:01","price":11.75,"volume":100}
{"time":"2009-05-15 10:00:01","price":11.75,"volume":120}
{"time":"2009-05-15 10:00:01","price":11.75,"volume":80}
{"time":"2009-05-15 10:00:01","price":11.75,"volume":1000}
{"time":"2009-05-15 10:00:01","price":11.74,"volume":7590}
{"time":"2009-05-15 10:00:01","price":11.74,"volume":14000}
{"time":"2009-05-15 10:00:01","price":11.74,"volume":4000}
{"time":"2009-05-15 10:00:01","price":11.76,"volume":20}
{"time":"2009-05-15 10:00:02","price":11.76,"volume":20}
{"time":"2009-05-15 10:00:02","price":11.755,"volume":898}
{"time":"2009-05-15 10:00:02","price":11.75,"volume":898}
{"time":"2009-05-15 10:00:02","price":11.75,"volume":2026}
{"time":"2009-05-15 10:00:02","price":11.76,"volume":898}
{"time":"2009-05-15 10:00:02","price":11.76,"volume":2026}
{"time":"2009-05-15 10:00:02","price":11.75,"volume":800}
{"time":"2009-05-15 10:00:03","price":11.76,"volume":934}
{"time":"2009-05-15 10:00:03","price":11.76,"volume":1000}
{"time":"2009-05-15 10:00:03","price":11.76,"volume":1000}
{"time":"2009-05-15 10:00:03","price":11.76,"volume":400}
{"time":"2009-05-15 10:00:03","price":11.76,"volume":38}
{"time":"2009-05-15 10:00:03","price":11.755,"volume":100}
{"time":"2009-05-15 10:00:03","price":11.75,"volume":352}
{"time":"2009-05-15 10:00:06","price":11.75,"volume":2480}
{"time":"2009-05-15 10:00:06","price":11.755,"volume":700}
{"time":"2009-05-15 10:00:06","price":11.755,"volume":80}
{"time":"2009-05-15 10:00:09","price":11.75,"volume":3720}
{"time":"2009-05-15 10:00:09","price":11.76,"volume":122}
{"time":"2009-05-15 10:00:14","price":11.75,"volume":410}
{"time":"2009-05-15 10:00:14","price":11.75,"volume":9390}
{"time":"2009-05-15 10:00:14","price":11.75,"volume":10200}
{"time":"2009-05-15 10:00:14","price":11.76,"volume":2540}
{"time":"2009-05-15 10:00:14","price":11.76,"volume":382}
{"time":"2009-05-15 10:00:14","price":11.76,"volume":6316}
{"time":"2009-05-15 10:00:14","price":11.76,"volume":8538}
{"time":"2009-05-15 10:00:14","price":11.76,"volume":3244}
{"time":"2009-05-15 10:00:14","price":11.76,"volume":16198}
{"time":"2009-05-15 10:00:14","price":11.76,"volume":8988}
{"time":"2009-05-15 10:00:15","price":11.76,"volume":1000}
{"time":"2009-05-15 10:00:18","price":11.765,"volume":1220}
{"time":"2009-05-15 10:00:18","price":11.765,"volume":7028}
{"time":"2009-05-15 10:00:18","price":11.765,"volume":1752}
{"time":"2009-05-15 10:00:20","price":11.76,"volume":20000}
{"time":"2009-05-15 10:00:21","price":11.765,"volume":9552}
{"time":"2009-05-15 10:00:21","price":11.765,"volume":448}
{"time":"2009-05-15 10:00:21","price":11.765,"volume":5852}
{"time":"2009-05-15 10:00:21","price":11.775,"volume":5948}
{"time":"2009-05-15 10:00:22","price":11.765,"volume":10000}
{"time":"2009-05-15 10:00:24","price":11.765,"volume":4000}
{"time":"2009-05-15 10:00:25","price":11.765,"volume":492}
{"time":"2009-05-15 10:00:26","price":11.76,"volume":10000}
{"time":"2009-05-15 10:00:26","price":11.765,"volume":3566}
{"time":"2009-05-15 10:00:26","price":11.765,"volume":10000}
{"time":"2009-05-15 10:00:26","price":11.765,"volume":6434}
{"time":"2009-05-15 10:00:33","price":11.76,"volume":1226}
{"time":"2009-05-15 10:00:33","price":11.765,"volume":2034}
{"time":"2009-05-15 10:00:33","price":11.765,"volume":1630}
{"time":"2009-05-15 10:00:33","price":11.765,"volume":336}
{"time":"2009-05-15 10:00:34","price":11.765,"volume":2000}
{"time":"2009-05-15 10:00:34","price":11.765,"volume":1000}
{"time":"2009-05-15 10:00:34","price":11.765,"volume":1262}
{"time":"2009-05-15 10:00:34","price":11.765,"volume":1738}
{"time":"2009-05-15 10:00:34","price":11.765,"volume":4000}
{"time":"2009-05-15 10:00:35","price":11.765,"volume":2000}
{"time":"2009-05-15 10:00:36","price":11.765,"volume":1810}
{"time":"2009-05-15 10:00:36","price":11.765,"volume":690}
{"time":"2009-05-15 10:00:37","price":11.765,"volume":310}
{"time":"2009-05-15 10:00:39","price":11.77,"volume":300}
{"time":"2009-05-15 10:00:43","price":11.77,"volume":234}
{"time":"2009-05-15 10:00:43","price":11.77,"volume":4000}
{"time":"2009-05-15 10:00:45","price":11.76,"volume":22794}
{"time":"2009-05-15 10:00:45","price":11.76,"volume":1692}
{"time":"2009-05-15 10:00:45","price":11.76,"volume":2200}
{"time":"2009-05-15 10:00:46","price":11.76,"volume":2000}
{"time":"2009-05-15 10:00:46","price":11.77,"volume":2000}
{"time":"2009-05-15 10:01:02","price":11.75,"volume":10000}
{"time":"2009-05-15 10:01:04","price":11.755,"volume":400}
{"time":"2009-05-15 10:01:05","price":11.75,"volume":710}
{"time":"2009-05-15 10:01:05","price":11.75,"volume":204}
{"time":"2009-05-15 10:01:08","price":11.74,"volume":2000}
{"time":"2009-05-15 10:01:08","price":11.74,"volume":300}
{"time":"2009-05-15 10:01:10","price":11.74,"volume":2000}
{"time":"2009-05-15 10:01:10","price":11.74,"volume":800}
{"time":"2009-05-15 10:01:10","price":11.74,"volume":600}
{"time":"2009-05-15 10:01:10","price":11.74,"volume":156}
{"time":"2009-05-15 10:01:10","price":11.74,"volume":112}
{"time":"2009-05-15 10:01:13","price":11.735,"volume":332}
{"time":"2009-05-15 10:01:20","price":11.74,"volume":2034}
{"time":"2009-05-15 10:01:20","price":11.75,"volume":600}
{"time":"2009-05-15 10:01:20","price":11.75,"volume":1600}
{"time":"2009-05-15 10:01:35","price":11.75,"volume":4000}
{"time":"2009-05-15 10:01:47","price":11.74,"volume":2034}
{"time":"2009-05-15 10:01:47","price":11.74,"volume":6126}
{"time":"2009-05-15 10:02:01","price":11.745,"volume":1060}
{"time":"2009-05-15 10:02:01","price":11.745,"volume":250}
{"time":"2009-05-15 10:02:02","price":11.735,"volume":4668}
{"time":"2009-05-15 10:02:02","price":11.735,"volume":10000}
{"time":"2009-05-15 10:02:02","price":11.735,"volume":200}
{"time":"2009-05-15 10:02:10","price":11.735,"volume":2000}
{"time":"2009-05-15 10:02:10","price":11.735,"volume":2000}
{"time":"2009-05-15 10:02:10","price":11.735,"volume":2000}
{"time":"2009-05-15 10:02:10","price":11.735,"volume":34}
{"time":"2009-05-15 10:02:11","price":11.73,"volume":400}
{"time":"2009-05-15 10:02:11","price":11.73,"volume":200}
{"time":"2009-05-15 10:02:11","price":11.73,"volume":1400}
{"time":"2009-05-15 10:02:11","price":11.73,"volume":3600}
{"time":"2009-05-15 10:02:11","price":11.73,"volume":2200}
{"time":"2009-05-15 10:02:11","price":11.73,"volume":200}
{"time":"2009-05-15 10:02:11","price":11.73,"volume":4084}
{"time":"2009-05-15 10:02:11","price":11.73,"volume":2034}
{"time":"2009-05-15 10:02:11","price":11.73,"volume":8712}
{"time":"2009-05-15 10:02:11","price":11.73,"volume":1170}
{"time":"2009-05-15 10:02:12","price":11.735,"volume":40000}
{"time":"2009-05-15 10:02:12","price":11.735,"volume":974}
{"time":"2009-05-15 10:02:12","price":11.735,"volume":1902}
{"time":"2009-05-15 10:02:12","price":11.74,"volume":2046}
{"time":"2009-05-15 10:02:16","price":11.725,"volume":2500}
{"time":"2009-05-15 10:02:16","price":11.725,"volume":3152}
{"time":"2009-05-15 10:02:18","price":11.725,"volume":6848}
{"time":"2009-05-15 10:02:18","price":11.725,"volume":400}
{"time":"2009-05-15 10:02:18","price":11.725,"volume":400}
{"time":"2009-05-15 10:02:19","price":11.72,"volume":800}
{"time":"2009-05-15 10:02:19","price":11.725,"volume":354}
{"time":"2009-05-15 10:02:20","price":11.725,"volume":9646}
{"time":"2009-05-15 10:02:21","price":11.725,"volume":156}
{"time":"2009-05-15 10:02:21","price":11.725,"volume":2034}
{"time":"2009-05-15 10:02:25","price":11.73,"volume":500}
{"time":"2009-05-15 10:02:27","price":11.73,"volume":6000}
{"time":"2009-05-15 10:02:27","price":11.73,"volume":6834}
{"time":"2009-05-15 10:02:27","price":11.73,"volume":2878}
{"time":"2009-05-15 10:02:27","price":11.73,"volume":288}
{"time":"2009-05-15 10:02:28","price":11.73,"volume":212}
{"time":"2009-05-15 10:02:33","price":11.745,"volume":1000}
{"time":"2009-05-15 10:02:33","price":11.75,"volume":200}
{"time":"2009-05-15 10:02:43","price":11.74,"volume":4000}
{"time":"2009-05-15 10:02:43","price":11.74,"volume":2150}
{"time":"2009-05-15 10:02:43","price":11.74,"volume":724}
{"time":"2009-05-15 10:02:43","price":11.74,"volume":1126}
{"time":"2009-05-15 10:02:43","price":11.74,"volume":180}
{"time":"2009-05-15 10:02:47","price":11.74,"volume":2034}
{"time":"2009-05-15 10:02:51","price":11.75,"volume":700}
{"time":"2009-05-15 10:02:51","price":11.75,"volume":3402}
{"time":"2009-05-15 10:02:52","price":11.75,"volume":2598}
{"time":"2009-05-15 10:02:52","price":11.75,"volume":500}
{"time":"2009-05-15 10:02:53","price":11.755,"volume":4350}
{"time":"2009-05-15 10:02:53","price":11.755,"volume":2000}
{"time":"2009-05-15 10:02:53","price":11.755,"volume":1328}
{"time":"2009-05-15 10:03:06","price":11.76,"volume":2000}
{"time":"2009-05-15 10:03:11","price":11.765,"volume":1000}
{"time":"2009-05-15 10:03:11","price":11.765,"volume":1000}
{"time":"2009-05-15 10:03:11","price":11.765,"volume":10000}
{"time":"2009-05-15 10:03:11","price":11.765,"volume":10000}
{"time":"2009-05-15 10:03:11","price":11.765,"volume":2000}
{"time":"2009-05-15 10:03:11","price":11.765,"volume":2034}
{"time":"2009-05-15 10:03:11","price":11.77,"volume":2000}
{"time":"2009-05-15 10:03:11","price":11.765,"volume":11932}
{"time":"2009-05-15 10:03:11","price":11.765,"volume":7118}
{"time":"2009-05-15 10:03:11","price":11.765,"volume":4096}
{"time":"2009-05-15 10:03:11","price":11.765,"volume":2330}
{"time":"2009-05-15 10:03:12","price":11.77,"volume":978}
{"time":"2009-05-15 10:03:18","price":11.76,"volume":2000}
{"time":"2009-05-15 10:03:18","price":11.76,"volume":2000}
{"time":"2009-05-15 10:03:18","price":11.76,"volume":6902}
{"time":"2009-05-15 10:03:18","price":11.76,"volume":466}
{"time":"2009-05-15 10:03:18","price":11.76,"volume":32}
{"time":"2009-05-15 10:03:18","price":11.77,"volume":488}
{"time":"2009-05-15 10:03:18","price":11.77,"volume":480}
{"time":"2009-05-15 10:03:25","price":11.75,"volume":800}
{"time":"2009-05-15 10:03:34","price":11.75,"volume":1000}
{"time":"2009-05-15 10:03:40","price":11.76,"volume":6000}
{"time":"2009-05-15 10:03:43","price":11.76,"volume":812}
{"time":"2009-05-15 10:03:43","price":11.76,"volume":500}
{"time":"2009-05-15 10:03:43","price":11.76,"volume":2034}
{"time":"2009-05-15 10:03:43","price":11.765,"volume":2000}
{"time":"2009-05-15 10:03:43","price":11.77,"volume":4654}
{"time":"2009-05-15 10:03:43","price":11.77,"volume":4866}
{"time":"2009-05-15 10:03:43","price":11.77,"volume":10000}
{"time":"2009-05-15 10:03:43","price":11.77,"volume":4390}
{"time":"2009-05-15 10:03:43","price":11.765,"volume":2460}
{"time":"2009-05-15 10:03:45","price":11.77,"volume":3450}
{"time":"2009-05-15 10:03:47","price":11.77,"volume":2160}
{"time":"2009-05-15 10:03:47","price":11.77,"volume":4790}
{"time":"2009-05-15 10:03:47","price":11.77,"volume":500}
{"time":"2009-05-15 10:03:47","price":11.775,"volume":2000}
{"time":"2009-05-15 10:03:47","price":11.775,"volume":8148}
{"time":"2009-05-15 10:03:48","price":11.77,"volume":3136}
{"time":"2009-05-15 10:03:48","price":11.77,"volume":12864}
{"time":"2009-05-15 10:04:04","price":11.775,"volume":4000}
{"time":"2009-05-15 10:04:05","price":11.775,"volume":500}
{"time":"2009-05-15 10:04:06","price":11.78,"volume":500}
{"time":"2009-05-15 10:04:06","price":11.78,"volume":7358}
{"time":"2009-05-15 10:04:06","price":11.775,"volume":2530}
{"time":"2009-05-15 10:04:08","price":11.78,"volume":920}
{"time":"2009-05-15 10:04:16","price":11.78,"volume":2000}
{"time":"2009-05-15 10:04:17","price":11.78,"volume":2000}
{"time":"2009-05-15 10:04:29","price":11.77,"volume":2034}
{"time":"2009-05-15 10:04:35","price":11.775,"volume":500}
{"time":"2009-05-15 10:04:36","price":11.775,"volume":2034}
{"time":"2009-05-15 10:04:37","price":11.78,"volume":50}
{"time":"2009-05-15 10:04:49","price":11.78,"volume":1832}
{"time":"2009-05-15 10:04:52","price":11.775,"volume":234}
{"time":"2009-05-15 10:04:52","price":11.775,"volume":400}
{"time":"2009-05-15 10:04:52","price":11.775,"volume":400}
{"time":"2009-05-15 10:04:52","price":11.775,"volume":8966}
{"time":"2009-05-15 10:04:52","price":11.78,"volume":1634}
{"time":"2009-05-15 10:05:00","price":11.77,"volume":7966}
{"time":"2009-05-15 10:05:00","price":11.77,"volume":3402}
{"time":"2009-05-15 10:05:00","price":11.77,"volume":400}
{"time":"2009-05-15 10:05:00","price":11.77,"volume":3000}
{"time":"2009-05-15 10:05:00","price":11.77,"volume":12986}
{"time":"2009-05-15 10:05:01","price":11.77,"volume":5324}
{"time":"2009-05-15 10:05:08","price":11.77,"volume":2034}
{"time":"2009-05-15 10:05:08","price":11.77,"volume":500}
{"time":"2009-05-15 10:05:14","price":11.77,"volume":1420}
{"time":"2009-05-15 10:05:14","price":11.77,"volume":2674}
{"time":"2009-05-15 10:05:15","price":11.77,"volume":416}
{"time":"2009-05-15 10:05:15","price":11.77,"volume":976}
{"time":"2009-05-15 10:05:23","price":11.77,"volume":500}
{"time":"2009-05-15 10:05:31","price":11.77,"volume":3168}
{"time":"2009-05-15 10:05:32","price":11.77,"volume":6440}
{"time":"2009-05-15 10:05:32","price":11.77,"volume":552}
{"time":"2009-05-15 10:05:32","price":11.77,"volume":1200}
{"time":"2009-05-15 10:05:38","price":11.76,"volume":2800}
{"time":"2009-05-15 10:05:38","price":11.76,"volume":504}
{"time":"2009-05-15 10:05:38","price":11.76,"volume":3678}
{"time":"2009-05-15 10:05:38","price":11.76,"volume":4000}
{"time":"2009-05-15 10:05:38","price":11.76,"volume":4018}
{"time":"2009-05-15 10:05:38","price":11.76,"volume":2034}
{"time":"2009-05-15 10:05:38","price":11.765,"volume":1644}
{"time":"2009-05-15 10:05:38","price":11.765,"volume":356}
{"time":"2009-05-15 10:05:39","price":11.775,"volume":844}
{"time":"2009-05-15 10:05:39","price":11.765,"volume":2452}
{"time":"2009-05-15 10:05:46","price":11.775,"volume":1000}
{"time":"2009-05-15 10:05:53","price":11.76,"volume":6322}
{"time":"2009-05-15 10:05:53","price":11.76,"volume":2000}
{"time":"2009-05-15 10:05:54","price":11.765,"volume":1200}
{"time":"2009-05-15 10:06:17","price":11.755,"volume":834}
{"time":"2009-05-15 10:06:37","price":11.755,"volume":766}
{"time":"2009-05-15 10:06:37","price":11.755,"volume":7234}
{"time":"2009-05-15 10:06:44","price":11.755,"volume":400}
{"time":"2009-05-15 10:06:44","price":11.755,"volume":1634}
{"time":"2009-05-15 10:06:48","price":11.76,"volume":1220}
{"time":"2009-05-15 10:06:48","price":11.76,"volume":500}
{"time":"2009-05-15 10:06:48","price":11.76,"volume":280}
{"time":"2009-05-15 10:06:50","price":11.76,"volume":1754}
{"time":"2009-05-15 10:06:54","price":11.765,"volume":500}
{"time":"2009-05-15 10:06:54","price":11.765,"volume":1888}
{"time":"2009-05-15 10:06:57","price":11.77,"volume":5144}
{"time":"2009-05-15 10:06:57","price":11.77,"volume":15756}
{"time":"2009-05-15 10:06:57","price":11.77,"volume":2000}
{"time":"2009-05-15 10:06:57","price":11.77,"volume":1000}
{"time":"2009-05-15 10:06:57","price":11.77,"volume":1068}
{"time":"2009-05-15 10:06:57","price":11.77,"volume":3518}
{"time":"2009-05-15 10:06:58","price":11.77,"volume":1506}
{"time":"2009-05-15 10:06:58","price":11.77,"volume":960}
{"time":"2009-05-15 10:06:58","price":11.775,"volume":3900}
{"time":"2009-05-15 10:06:59","price":11.775,"volume":3124}
{"time":"2009-05-15 10:07:02","price":11.78,"volume":4206}
{"time":"2009-05-15 10:07:02","price":11.78,"volume":500}
{"time":"2009-05-15 10:07:02","price":11.78,"volume":10000}
{"time":"2009-05-15 10:07:02","price":11.78,"volume":3000}
{"time":"2009-05-15 10:07:02","price":11.78,"volume":20000}
{"time":"2009-05-15 10:07:03","price":11.785,"volume":4000}
{"time":"2009-05-15 10:07:03","price":11.785,"volume":2000}
{"time":"2009-05-15 10:07:03","price":11.785,"volume":3146}
{"time":"2009-05-15 10:07:03","price":11.79,"volume":1500}
{"time":"2009-05-15 10:07:03","price":11.79,"volume":2434}
{"time":"2009-05-15 10:07:03","price":11.79,"volume":1606}
{"time":"2009-05-15 10:07:03","price":11.79,"volume":3606}
{"time":"2009-05-15 10:07:03","price":11.79,"volume":2354}
{"time":"2009-05-15 10:07:03","price":11.79,"volume":2000}
{"time":"2009-05-15 10:07:04","price":11.795,"volume":200}
{"time":"2009-05-15 10:07:04","price":11.8,"volume":560}
{"time":"2009-05-15 10:07:04","price":11.8,"volume":198}
{"time":"2009-05-15 10:07:04","price":11.8,"volume":780}
{"time":"2009-05-15 10:07:05","price":11.8,"volume":1022}
{"time":"2009-05-15 10:07:05","price":11.8,"volume":978}
{"time":"2009-05-15 10:07:11","price":11.795,"volume":2000}
{"time":"2009-05-15 10:07:12","price":11.8,"volume":1000}
{"time":"2009-05-15 10:07:17","price":11.79,"volume":932}
{"time":"2009-05-15 10:07:17","price":11.79,"volume":1000}
{"time":"2009-05-15 10:07:17","price":11.79,"volume":2000}
{"time":"2009-05-15 10:07:18","price":11.79,"volume":224}
{"time":"2009-05-15 10:07:18","price":11.785,"volume":13648}
{"time":"2009-05-15 10:07:18","price":11.785,"volume":1776}
{"time":"2009-05-15 10:07:19","price":11.785,"volume":3776}
{"time":"2009-05-15 10:07:19","price":11.785,"volume":224}
{"time":"2009-05-15 10:07:38","price":11.78,"volume":800}
{"time":"2009-05-15 10:07:38","price":11.78,"volume":1234}
{"time":"2009-05-15 10:07:42","price":11.78,"volume":1060}
{"time":"2009-05-15 10:07:55","price":11.78,"volume":2034}
{"time":"2009-05-15 10:07:55","price":11.78,"volume":572}
{"time":"2009-05-15 10:07:55","price":11.785,"volume":1138}
{"time":"2009-05-15 10:07:55","price":11.785,"volume":1200}
{"time":"2009-05-15 10:07:56","price":11.785,"volume":5030}
{"time":"2009-05-15 10:08:01","price":11.795,"volume":618}
{"time":"2009-05-15 10:08:09","price":11.79,"volume":500}
{"time":"2009-05-15 10:08:09","price":11.79,"volume":1382}
{"time":"2009-05-15 10:08:13","price":11.795,"volume":700}
{"time":"2009-05-15 10:08:28","price":11.79,"volume":6000}
{"time":"2009-05-15 10:08:32","price":11.79,"volume":652}
{"time":"2009-05-15 10:08:37","price":11.795,"volume":8682}
{"time":"2009-05-15 10:08:37","price":11.795,"volume":800}
{"time":"2009-05-15 10:08:37","price":11.795,"volume":518}
{"time":"2009-05-15 10:08:37","price":11.795,"volume":1516}
{"time":"2009-05-15 10:08:38","price":11.8,"volume":9000}
{"time":"2009-05-15 10:08:38","price":11.8,"volume":500}
{"time":"2009-05-15 10:08:38","price":11.8,"volume":2000}
{"time":"2009-05-15 10:08:38","price":11.8,"volume":2400}
{"time":"2009-05-15 10:08:38","price":11.8,"volume":2000}
{"time":"2009-05-15 10:08:39","price":11.795,"volume":20000}
{"time":"2009-05-15 10:08:40","price":11.805,"volume":6694}
{"time":"2009-05-15 10:08:40","price":11.805,"volume":1880}
{"time":"2009-05-15 10:08:43","price":11.8,"volume":2856}
{"time":"2009-05-15 10:08:43","price":11.8,"volume":7144}
{"time":"2009-05-15 10:08:49","price":11.805,"volume":1426}
{"time":"2009-05-15 10:08:49","price":11.805,"volume":5000}
{"time":"2009-05-15 10:08:49","price":11.805,"volume":908}
{"time":"2009-05-15 10:09:14","price":11.805,"volume":9840}
{"time":"2009-05-15 10:09:14","price":11.805,"volume":10000}
{"time":"2009-05-15 10:09:14","price":11.805,"volume":160}
{"time":"2009-05-15 10:09:26","price":11.8,"volume":1874}
{"time":"2009-05-15 10:09:28","price":11.805,"volume":8792}
{"time":"2009-05-15 10:09:28","price":11.805,"volume":2034}
{"time":"2009-05-15 10:09:28","price":11.805,"volume":5466}
{"time":"2009-05-15 10:09:33","price":11.805,"volume":33708}
{"time":"2009-05-15 10:09:36","price":11.8,"volume":2126}
{"time":"2009-05-15 10:09:36","price":11.8,"volume":2000}
{"time":"2009-05-15 10:09:37","price":11.795,"volume":3000}
{"time":"2009-05-15 10:09:38","price":11.79,"volume":1808}
{"time":"2009-05-15 10:09:38","price":11.79,"volume":2192}
{"time":"2009-05-15 10:09:38","price":11.79,"volume":1808}
{"time":"2009-05-15 10:09:38","price":11.79,"volume":192}
{"time":"2009-05-15 10:09:38","price":11.79,"volume":2000}
{"time":"2009-05-15 10:09:38","price":11.79,"volume":2000}
{"time":"2009-05-15 10:09:38","price":11.79,"volume":1808}
{"time":"2009-05-15 10:09:38","price":11.79,"volume":72}
{"time":"2009-05-15 10:09:38","price":11.79,"volume":2120}
{"time":"2009-05-15 10:09:46","price":11.79,"volume":10000}
{"time":"2009-05-15 10:09:47","price":11.785,"volume":2000}
{"time":"2009-05-15 10:09:52","price":11.785,"volume":9336}
{"time":"2009-05-15 10:09:52","price":11.785,"volume":664}
{"time":"2009-05-15 10:09:57","price":11.79,"volume":2034}
{"time":"2009-05-15 10:09:57","price":11.785,"volume":6232}
{"time":"2009-05-15 10:10:02","price":11.795,"volume":816}
{"time":"2009-05-15 10:10:27","price":11.795,"volume":600}
{"time":"2009-05-15 10:10:27","price":11.795,"volume":154}
{"time":"2009-05-15 10:10:31","price":11.79,"volume":66}
{"time":"2009-05-15 10:10:31","price":11.79,"volume":384}
{"time":"2009-05-15 10:10:47","price":11.78,"volume":2000}
{"time":"2009-05-15 10:10:47","price":11.78,"volume":34}
{"time":"2009-05-15 10:10:50","price":11.785,"volume":34}
{"time":"2009-05-15 10:10:55","price":11.795,"volume":1600}
{"time":"2009-05-15 10:10:55","price":11.795,"volume":434}
{"time":"2009-05-15 10:10:55","price":11.795,"volume":92}
{"time":"2009-05-15 10:10:55","price":11.785,"volume":2000}
{"time":"2009-05-15 10:10:57","price":11.785,"volume":14586}
{"time":"2009-05-15 10:10:57","price":11.785,"volume":3380}
{"time":"2009-05-15 10:10:57","price":11.785,"volume":3436}
{"time":"2009-05-15 10:11:12","price":11.8,"volume":500}
{"time":"2009-05-15 10:11:12","price":11.8,"volume":1096}
{"time":"2009-05-15 10:11:15","price":11.8,"volume":8904}
{"time":"2009-05-15 10:11:15","price":11.8,"volume":6000}
{"time":"2009-05-15 10:11:15","price":11.8,"volume":2000}
{"time":"2009-05-15 10:11:15","price":11.8,"volume":3096}
{"time":"2009-05-15 10:11:15","price":11.8,"volume":3172}
{"time":"2009-05-15 10:11:23","price":11.8,"volume":2000}
{"time":"2009-05-15 10:11:31","price":11.8,"volume":4000}
{"time":"2009-05-15 10:11:31","price":11.8,"volume":292}
{"time":"2009-05-15 10:11:31","price":11.8,"volume":1742}
{"time":"2009-05-15 10:11:31","price":11.8,"volume":258}
{"time":"2009-05-15 10:11:31","price":11.8,"volume":228}
{"time":"2009-05-15 10:11:31","price":11.8,"volume":1708}
{"time":"2009-05-15 10:11:31","price":11.8,"volume":4000}
{"time":"2009-05-15 10:11:31","price":11.8,"volume":40}
{"time":"2009-05-15 10:11:31","price":11.805,"volume":228}
{"time":"2009-05-15 10:11:31","price":11.805,"volume":1772}
{"time":"2009-05-15 10:11:31","price":11.81,"volume":10000}
{"time":"2009-05-15 10:11:31","price":11.81,"volume":3000}
{"time":"2009-05-15 10:11:31","price":11.81,"volume":2000}
{"time":"2009-05-15 10:11:31","price":11.81,"volume":7792}
{"time":"2009-05-15 10:11:31","price":11.81,"volume":3000}
{"time":"2009-05-15 10:11:31","price":11.81,"volume":7000}
{"time":"2009-05-15 10:11:31","price":11.81,"volume":1000}
{"time":"2009-05-15 10:11:31","price":11.81,"volume":4648}
{"time":"2009-05-15 10:11:31","price":11.81,"volume":1962}
{"time":"2009-05-15 10:11:31","price":11.81,"volume":2038}
{"time":"2009-05-15 10:11:31","price":11.81,"volume":816}
{"time":"2009-05-15 10:11:31","price":11.81,"volume":3146}
{"time":"2009-05-15 10:11:32","price":11.81,"volume":2000}
{"time":"2009-05-15 10:11:32","price":11.81,"volume":38}
{"time":"2009-05-15 10:11:32","price":11.805,"volume":600}
{"time":"2009-05-15 10:11:34","price":11.805,"volume":4624}
{"time":"2009-05-15 10:11:34","price":11.805,"volume":16966}
{"time":"2009-05-15 10:11:35","price":11.8,"volume":816}
{"time":"2009-05-15 10:11:42","price":11.8,"volume":500}
{"time":"2009-05-15 10:11:42","price":11.79,"volume":1000}
{"time":"2009-05-15 10:11:42","price":11.79,"volume":1192}
{"time":"2009-05-15 10:11:42","price":11.785,"volume":996}
{"time":"2009-05-15 10:11:43","price":11.785,"volume":8996}
{"time":"2009-05-15 10:11:43","price":11.785,"volume":5872}
{"time":"2009-05-15 10:11:43","price":11.785,"volume":5132}
{"time":"2009-05-15 10:11:43","price":11.785,"volume":3000}
{"time":"2009-05-15 10:11:43","price":11.78,"volume":3000}
{"time":"2009-05-15 10:11:43","price":11.785,"volume":2034}
{"time":"2009-05-15 10:11:43","price":11.785,"volume":2000}
{"time":"2009-05-15 10:11:45","price":11.78,"volume":3528}
{"time":"2009-05-15 10:11:46","price":11.785,"volume":1534}
{"time":"2009-05-15 10:11:48","price":11.78,"volume":5990}
{"time":"2009-05-15 10:11:50","price":11.78,"volume":1970}
{"time":"2009-05-15 10:11:52","price":11.78,"volume":5490}
{"time":"2009-05-15 10:11:53","price":11.78,"volume":28246}
{"time":"2009-05-15 10:11:55","price":11.775,"volume":2542}
{"time":"2009-05-15 10:11:55","price":11.78,"volume":2772}
{"time":"2009-05-15 10:11:55","price":11.78,"volume":990}
{"time":"2009-05-15 10:11:55","price":11.78,"volume":10000}
{"time":"2009-05-15 10:11:55","price":11.785,"volume":2000}
{"time":"2009-05-15 10:11:55","price":11.785,"volume":10000}
{"time":"2009-05-15 10:11:55","price":11.785,"volume":2000}
{"time":"2009-05-15 10:11:56","price":11.78,"volume":6196}
{"time":"2009-05-15 10:12:01","price":11.79,"volume":8918}
{"time":"2009-05-15 10:12:01","price":11.79,"volume":3794}
{"time":"2009-05-15 10:12:01","price":11.795,"volume":2000}
{"time":"2009-05-15 10:12:01","price":11.795,"volume":800}
{"time":"2009-05-15 10:12:01","price":11.795,"volume":800}
{"time":"2009-05-15 10:12:05","price":11.8,"volume":5000}
{"time":"2009-05-15 10:12:07","price":11.8,"volume":300}
{"time":"2009-05-15 10:12:14","price":11.805,"volume":300}
{"time":"2009-05-15 10:12:14","price":11.805,"volume":2034}
{"time":"2009-05-15 10:12:14","price":11.805,"volume":600}
{"time":"2009-05-15 10:12:16","price":11.8,"volume":200}
{"time":"2009-05-15 10:12:31","price":11.8,"volume":80}
{"time":"2009-05-15 10:12:58","price":11.81,"volume":4000}
{"time":"2009-05-15 10:13:01","price":11.81,"volume":1528}
{"time":"2009-05-15 10:13:02","price":11.805,"volume":2034}
{"time":"2009-05-15 10:13:04","price":11.805,"volume":5362}
{"time":"2009-05-15 10:13:05","price":11.805,"volume":878}
{"time":"2009-05-15 10:13:05","price":11.805,"volume":14462}
{"time":"2009-05-15 10:13:06","price":11.8,"volume":60000}
{"time":"2009-05-15 10:13:06","price":11.8,"volume":27288}
{"time":"2009-05-15 10:13:06","price":11.8,"volume":14402}
{"time":"2009-05-15 10:13:07","price":11.8,"volume":2000}
{"time":"2009-05-15 10:13:07","price":11.8,"volume":2034}
{"time":"2009-05-15 10:13:07","price":11.795,"volume":4000}
{"time":"2009-05-15 10:13:07","price":11.795,"volume":3200}
{"time":"2009-05-15 10:13:07","price":11.795,"volume":2000}
{"time":"2009-05-15 10:13:07","price":11.795,"volume":1800}
{"time":"2009-05-15 10:13:07","price":11.795,"volume":2000}
{"time":"2009-05-15 10:13:07","price":11.795,"volume":1200}
{"time":"2009-05-15 10:13:07","price":11.795,"volume":600}
{"time":"2009-05-15 10:13:07","price":11.795,"volume":2600}
{"time":"2009-05-15 10:13:07","price":11.8,"volume":1800}
{"time":"2009-05-15 10:13:11","price":11.8,"volume":200}
{"time":"2009-05-15 10:13:29","price":11.79,"volume":616}
{"time":"2009-05-15 10:13:30","price":11.79,"volume":384}
{"time":"2009-05-15 10:13:33","price":11.79,"volume":416}
{"time":"2009-05-15 10:13:33","price":11.785,"volume":584}
{"time":"2009-05-15 10:13:55","price":11.795,"volume":2034}
{"time":"2009-05-15 10:13:58","price":11.795,"volume":4818}
{"time":"2009-05-15 10:13:58","price":11.8,"volume":600}
{"time":"2009-05-15 10:13:58","price":11.8,"volume":20}
{"time":"2009-05-15 10:13:58","price":11.8,"volume":1546}
{"time":"2009-05-15 10:13:58","price":11.8,"volume":13648}
{"time":"2009-05-15 10:13:58","price":11.8,"volume":2856}
{"time":"2009-05-15 10:13:58","price":11.8,"volume":2034}
{"time":"2009-05-15 10:13:58","price":11.8,"volume":480}
{"time":"2009-05-15 10:13:59","price":11.8,"volume":2712}
{"time":"2009-05-15 10:13:59","price":11.8,"volume":16000}
{"time":"2009-05-15 10:14:01","price":11.805,"volume":4000}
{"time":"2009-05-15 10:14:13","price":11.8,"volume":366}
{"time":"2009-05-15 10:14:48","price":11.8,"volume":1000}
{"time":"2009-05-15 10:14:50","price":11.785,"volume":1416}
{"time":"2009-05-15 10:14:50","price":11.785,"volume":618}
{"time":"2009-05-15 10:14:50","price":11.785,"volume":2862}
{"time":"2009-05-15 10:14:55","price":11.785,"volume":1122}
{"time":"2009-05-15 10:14:55","price":11.785,"volume":900}
{"time":"2009-05-15 10:15:03","price":11.79,"volume":2034}
{"time":"2009-05-15 10:15:03","price":11.79,"volume":1000}
{"time":"2009-05-15 10:15:03","price":11.79,"volume":1246}
{"time":"2009-05-15 10:15:17","price":11.795,"volume":4908}
{"time":"2009-05-15 10:15:30","price":11.795,"volume":10000}
{"time":"2009-05-15 10:15:30","price":11.795,"volume":200}
{"time":"2009-05-15 10:15:32","price":11.8,"volume":500}
{"time":"2009-05-15 10:15:32","price":11.8,"volume":10000}
{"time":"2009-05-15 10:15:32","price":11.8,"volume":8084}
{"time":"2009-05-15 10:15:32","price":11.8,"volume":678}
{"time":"2009-05-15 10:15:52","price":11.8,"volume":662}
{"time":"2009-05-15 10:16:00","price":11.795,"volume":820}
{"time":"2009-05-15 10:16:01","price":11.8,"volume":1000}
{"time":"2009-05-15 10:16:05","price":11.79,"volume":3000}
{"time":"2009-05-15 10:16:10","price":11.8,"volume":60}
{"time":"2009-05-15 10:16:20","price":11.795,"volume":500}
{"time":"2009-05-15 10:16:20","price":11.795,"volume":1728}
{"time":"2009-05-15 10:16:21","price":11.795,"volume":7640}
{"time":"2009-05-15 10:16:21","price":11.795,"volume":632}
{"time":"2009-05-15 10:16:21","price":11.8,"volume":5220}
{"time":"2009-05-15 10:16:22","price":11.8,"volume":2000}
{"time":"2009-05-15 10:16:22","price":11.8,"volume":1000}
{"time":"2009-05-15 10:16:22","price":11.8,"volume":7342}
{"time":"2009-05-15 10:16:29","price":11.805,"volume":2000}
{"time":"2009-05-15 10:16:29","price":11.805,"volume":586}
{"time":"2009-05-15 10:16:29","price":11.805,"volume":3000}
{"time":"2009-05-15 10:16:29","price":11.805,"volume":9398}
{"time":"2009-05-15 10:16:42","price":11.8,"volume":15000}
{"time":"2009-05-15 10:16:42","price":11.8,"volume":2854}
{"time":"2009-05-15 10:16:42","price":11.8,"volume":2000}
{"time":"2009-05-15 10:16:42","price":11.8,"volume":146}
{"time":"2009-05-15 10:17:13","price":11.8,"volume":502}
{"time":"2009-05-15 10:17:13","price":11.8,"volume":14}
{"time":"2009-05-15 10:17:13","price":11.8,"volume":590}
{"time":"2009-05-15 10:17:13","price":11.8,"volume":6000}
{"time":"2009-05-15 10:17:13","price":11.805,"volume":2600}
{"time":"2009-05-15 10:17:19","price":11.8,"volume":13410}
{"time":"2009-05-15 10:17:19","price":11.8,"volume":38}
{"time":"2009-05-15 10:18:07","price":11.8,"volume":9022}
{"time":"2009-05-15 10:18:16","price":11.8,"volume":10000}
{"time":"2009-05-15 10:18:16","price":11.8,"volume":2000}
{"time":"2009-05-15 10:18:16","price":11.8,"volume":1200}
{"time":"2009-05-15 10:18:16","price":11.8,"volume":6284}
{"time":"2009-05-15 10:18:16","price":11.8,"volume":7066}
{"time":"2009-05-15 10:18:17","price":11.795,"volume":2000}
{"time":"2009-05-15 10:18:17","price":11.795,"volume":2000}
{"time":"2009-05-15 10:19:12","price":11.8,"volume":524}
{"time":"2009-05-15 10:19:12","price":11.8,"volume":300}
{"time":"2009-05-15 10:19:12","price":11.8,"volume":300}
{"time":"2009-05-15 10:19:20","price":11.81,"volume":2000}
{"time":"2009-05-15 10:19:20","price":11.81,"volume":388}
{"time":"2009-05-15 10:19:21","price":11.81,"volume":1054}
{"time":"2009-05-15 10:19:30","price":11.81,"volume":3160}
{"time":"2009-05-15 10:19:30","price":11.81,"volume":2000}
{"time":"2009-05-15 10:19:30","price":11.81,"volume":25000}
{"time":"2009-05-15 10:19:30","price":11.81,"volume":2000}
{"time":"2009-05-15 10:19:30","price":11.81,"volume":5236}
{"time":"2009-05-15 10:19:30","price":11.81,"volume":164}
{"time":"2009-05-15 10:19:33","price":11.805,"volume":2000}
{"time":"2009-05-15 10:19:35","price":11.81,"volume":1100}
{"time":"2009-05-15 10:19:36","price":11.81,"volume":7456}
{"time":"2009-05-15 10:19:36","price":11.81,"volume":8920}
{"time":"2009-05-15 10:19:47","price":11.8,"volume":4000}
{"time":"2009-05-15 10:19:58","price":11.795,"volume":2000}
{"time":"2009-05-15 10:19:58","price":11.795,"volume":3718}
{"time":"2009-05-15 10:20:05","price":11.795,"volume":6282}
{"time":"2009-05-15 10:20:25","price":11.8,"volume":2000}
{"time":"2009-05-15 10:21:09","price":11.805,"volume":800}
{"time":"2009-05-15 10:21:10","price":11.805,"volume":616}
{"time":"2009-05-15 10:21:10","price":11.805,"volume":184}
{"time":"2009-05-15 10:21:10","price":11.805,"volume":816}
{"time":"2009-05-15 10:21:11","price":11.805,"volume":1830}
{"time":"2009-05-15 10:21:28","price":11.8,"volume":200}
{"time":"2009-05-15 10:21:31","price":11.8,"volume":6}
{"time":"2009-05-15 10:21:41","price":11.805,"volume":8}
{"time":"2009-05-15 10:21:55","price":11.805,"volume":800}
{"time":"2009-05-15 10:22:06","price":11.805,"volume":1082}
{"time":"2009-05-15 10:22:06","price":11.805,"volume":918}
{"time":"2009-05-15 10:22:06","price":11.805,"volume":654}
{"time":"2009-05-15 10:22:06","price":11.805,"volume":2000}
{"time":"2009-05-15 10:22:07","price":11.81,"volume":300}
{"time":"2009-05-15 10:22:07","price":11.81,"volume":1000}
{"time":"2009-05-15 10:22:07","price":11.81,"volume":700}
{"time":"2009-05-15 10:22:17","price":11.81,"volume":5000}
{"time":"2009-05-15 10:22:23","price":11.815,"volume":9308}
{"time":"2009-05-15 10:23:01","price":11.81,"volume":7748}
{"time":"2009-05-15 10:23:06","price":11.81,"volume":2062}
{"time":"2009-05-15 10:23:06","price":11.81,"volume":300}
{"time":"2009-05-15 10:23:06","price":11.815,"volume":20000}
{"time":"2009-05-15 10:23:06","price":11.815,"volume":500}
{"time":"2009-05-15 10:23:06","price":11.815,"volume":2000}
{"time":"2009-05-15 10:23:06","price":11.815,"volume":1000}
{"time":"2009-05-15 10:23:06","price":11.815,"volume":4300}
{"time":"2009-05-15 10:23:06","price":11.815,"volume":5576}
{"time":"2009-05-15 10:23:06","price":11.815,"volume":7654}
{"time":"2009-05-15 10:23:07","price":11.805,"volume":440}
{"time":"2009-05-15 10:23:07","price":11.805,"volume":1060}
{"time":"2009-05-15 10:23:11","price":11.805,"volume":6000}
{"time":"2009-05-15 10:23:13","price":11.81,"volume":5260}
{"time":"2009-05-15 10:23:24","price":11.805,"volume":2916}
{"time":"2009-05-15 10:23:27","price":11.8,"volume":5822}
{"time":"2009-05-15 10:23:45","price":11.8,"volume":190}
{"time":"2009-05-15 10:25:00","price":11.8,"volume":600}
{"time":"2009-05-15 10:25:00","price":11.8,"volume":400}
{"time":"2009-05-15 10:25:04","price":11.8,"volume":12318}
{"time":"2009-05-15 10:25:04","price":11.8,"volume":48346}
{"time":"2009-05-15 10:25:04","price":11.8,"volume":19004}
{"time":"2009-05-15 10:25:04","price":11.8,"volume":4810}
{"time":"2009-05-15 10:25:04","price":11.8,"volume":14304}
{"time":"2009-05-15 10:25:04","price":11.8,"volume":1540}
{"time":"2009-05-15 10:25:04","price":11.8,"volume":6000}
{"time":"2009-05-15 10:25:04","price":11.8,"volume":20}
{"time":"2009-05-15 10:25:04","price":11.8,"volume":556}
{"time":"2009-05-15 10:25:04","price":11.8,"volume":22770}
{"time":"2009-05-15 10:25:04","price":11.8,"volume":1230}
{"time":"2009-05-15 10:25:06","price":11.795,"volume":7280}
{"time":"2009-05-15 10:25:06","price":11.795,"volume":12720}
{"time":"2009-05-15 10:25:10","price":11.79,"volume":5000}
{"time":"2009-05-15 10:25:10","price":11.79,"volume":58}
{"time":"2009-05-15 10:25:16","price":11.795,"volume":10000}
{"time":"2009-05-15 10:25:16","price":11.795,"volume":1400}
{"time":"2009-05-15 10:25:33","price":11.79,"volume":1942}
{"time":"2009-05-15 10:25:33","price":11.79,"volume":1848}
{"time":"2009-05-15 10:25:43","price":11.79,"volume":2152}
{"time":"2009-05-15 10:25:43","price":11.79,"volume":1800}
{"time":"2009-05-15 10:25:43","price":11.79,"volume":1800}
{"time":"2009-05-15 10:25:45","price":11.79,"volume":4200}
{"time":"2009-05-15 10:25:52","price":11.785,"volume":3958}
{"time":"2009-05-15 10:25:52","price":11.785,"volume":4042}
{"time":"2009-05-15 10:25:52","price":11.785,"volume":2000}
{"time":"2009-05-15 10:25:52","price":11.785,"volume":10566}
{"time":"2009-05-15 10:25:52","price":11.785,"volume":3000}
{"time":"2009-05-15 10:25:53","price":11.785,"volume":684}
{"time":"2009-05-15 10:25:54","price":11.785,"volume":1788}
{"time":"2009-05-15 10:25:54","price":11.785,"volume":3000}
{"time":"2009-05-15 10:25:54","price":11.785,"volume":1600}
{"time":"2009-05-15 10:25:54","price":11.785,"volume":3000}
{"time":"2009-05-15 10:25:59","price":11.78,"volume":26}
{"time":"2009-05-15 10:26:03","price":11.78,"volume":3600}
{"time":"2009-05-15 10:26:03","price":11.78,"volume":1000}
{"time":"2009-05-15 10:26:03","price":11.78,"volume":790}
{"time":"2009-05-15 10:26:12","price":11.79,"volume":2000}
{"time":"2009-05-15 10:26:29","price":11.78,"volume":54}
{"time":"2009-05-15 10:26:34","price":11.785,"volume":7072}
{"time":"2009-05-15 10:26:34","price":11.785,"volume":146}
{"time":"2009-05-15 10:26:35","price":11.785,"volume":4208}
{"time":"2009-05-15 10:26:40","price":11.78,"volume":704}
{"time":"2009-05-15 10:26:40","price":11.78,"volume":5784}
{"time":"2009-05-15 10:27:00","price":11.79,"volume":748}
{"time":"2009-05-15 10:27:00","price":11.79,"volume":13052}
{"time":"2009-05-15 10:27:00","price":11.79,"volume":1538}
{"time":"2009-05-15 10:27:00","price":11.79,"volume":552}
{"time":"2009-05-15 10:27:00","price":11.79,"volume":1000}
{"time":"2009-05-15 10:27:00","price":11.79,"volume":1000}
{"time":"2009-05-15 10:27:00","price":11.79,"volume":1000}
{"time":"2009-05-15 10:27:00","price":11.79,"volume":5282}
{"time":"2009-05-15 10:27:00","price":11.79,"volume":2696}
{"time":"2009-05-15 10:27:00","price":11.79,"volume":4}
{"time":"2009-05-15 10:27:15","price":11.795,"volume":200}
{"time":"2009-05-15 10:27:29","price":11.795,"volume":500}
{"time":"2009-05-15 10:27:54","price":11.795,"volume":300}
{"time":"2009-05-15 10:27:54","price":11.8,"volume":2730}
{"time":"2009-05-15 10:27:54","price":11.8,"volume":300}
{"time":"2009-05-15 10:27:54","price":11.8,"volume":934}
{"time":"2009-05-15 10:27:54","price":11.8,"volume":2000}
{"time":"2009-05-15 10:27:54","price":11.8,"volume":4736}
{"time":"2009-05-15 10:27:54","price":11.795,"volume":200}
{"time":"2009-05-15 10:27:54","price":11.79,"volume":5204}
{"time":"2009-05-15 10:28:02","price":11.8,"volume":248}
{"time":"2009-05-15 10:28:05","price":11.8,"volume":152}
{"time":"2009-05-15 10:28:05","price":11.8,"volume":9000}
{"time":"2009-05-15 10:28:08","price":11.8,"volume":1000}
{"time":"2009-05-15 10:28:09","price":11.8,"volume":11670}
{"time":"2009-05-15 10:28:09","price":11.8,"volume":7330}
{"time":"2009-05-15 10:28:16","price":11.805,"volume":2000}
{"time":"2009-05-15 10:28:16","price":11.805,"volume":13878}
{"time":"2009-05-15 10:28:16","price":11.805,"volume":122}
{"time":"2009-05-15 10:28:29","price":11.8,"volume":1280}
{"time":"2009-05-15 10:28:31","price":11.8,"volume":560}
{"time":"2009-05-15 10:28:31","price":11.8,"volume":160}
{"time":"2009-05-15 10:28:31","price":11.8,"volume":400}
{"time":"2009-05-15 10:28:44","price":11.81,"volume":1070}
{"time":"2009-05-15 10:28:49","price":11.795,"volume":5800}
{"time":"2009-05-15 10:31:16","price":11.795,"volume":1000}
{"time":"2009-05-15 10:31:21","price":11.8,"volume":600}
{"time":"2009-05-15 10:31:27","price":11.8,"volume":960}
{"time":"2009-05-15 10:31:42","price":11.795,"volume":40}
{"time":"2009-05-15 10:31:46","price":11.8,"volume":994}
{"time":"2009-05-15 10:31:46","price":11.795,"volume":5018}
{"time":"2009-05-15 10:31:51","price":11.795,"volume":4942}
{"time":"2009-05-15 10:32:04","price":11.8,"volume":1600}
{"time":"2009-05-15 10:32:07","price":11.8,"volume":1950}
{"time":"2009-05-15 10:32:07","price":11.8,"volume":30}
{"time":"2009-05-15 10:32:07","price":11.8,"volume":4370}
{"time":"2009-05-15 10:32:07","price":11.795,"volume":5182}
{"time":"2009-05-15 10:32:09","price":11.8,"volume":9526}
{"time":"2009-05-15 10:32:09","price":11.8,"volume":2000}
{"time":"2009-05-15 10:32:09","price":11.8,"volume":1600}
{"time":"2009-05-15 10:32:09","price":11.8,"volume":300}
{"time":"2009-05-15 10:32:13","price":11.8,"volume":10000}
{"time":"2009-05-15 10:32:13","price":11.8,"volume":1570}
{"time":"2009-05-15 10:32:15","price":11.805,"volume":300}
{"time":"2009-05-15 10:32:32","price":11.81,"volume":930}
{"time":"2009-05-15 10:32:32","price":11.81,"volume":400}
{"time":"2009-05-15 10:32:32","price":11.81,"volume":10000}
{"time":"2009-05-15 10:32:32","price":11.81,"volume":1000}
{"time":"2009-05-15 10:32:32","price":11.81,"volume":500}
{"time":"2009-05-15 10:32:32","price":11.81,"volume":1070}
{"time":"2009-05-15 10:32:32","price":11.81,"volume":2520}
{"time":"2009-05-15 10:32:32","price":11.81,"volume":8160}
{"time":"2009-05-15 10:32:40","price":11.81,"volume":320}
{"time":"2009-05-15 10:32:40","price":11.81,"volume":320}
{"time":"2009-05-15 10:33:08","price":11.815,"volume":500}
{"time":"2009-05-15 10:33:08","price":11.815,"volume":1408}
{"time":"2009-05-15 10:33:08","price":11.815,"volume":962}
{"time":"2009-05-15 10:33:11","price":11.81,"volume":1502}
{"time":"2009-05-15 10:33:11","price":11.81,"volume":1502}
{"time":"2009-05-15 10:33:24","price":11.805,"volume":2466}
{"time":"2009-05-15 10:33:29","price":11.8,"volume":10000}
{"time":"2009-05-15 10:33:29","price":11.8,"volume":1734}
{"time":"2009-05-15 10:33:33","price":11.805,"volume":2938}
{"time":"2009-05-15 10:33:33","price":11.805,"volume":62}
{"time":"2009-05-15 10:33:33","price":11.8,"volume":690}
{"time":"2009-05-15 10:33:43","price":11.8,"volume":14000}
{"time":"2009-05-15 10:33:43","price":11.8,"volume":4080}
{"time":"2009-05-15 10:33:53","price":11.795,"volume":4818}
{"time":"2009-05-15 10:33:53","price":11.795,"volume":798}
{"time":"2009-05-15 10:34:26","price":11.8,"volume":7276}
{"time":"2009-05-15 10:34:28","price":11.8,"volume":7420}
{"time":"2009-05-15 10:34:31","price":11.8,"volume":1304}
{"time":"2009-05-15 10:35:15","price":11.8,"volume":4000}
{"time":"2009-05-15 10:35:15","price":11.795,"volume":6166}
{"time":"2009-05-15 10:35:15","price":11.795,"volume":5992}
{"time":"2009-05-15 10:35:22","price":11.8,"volume":2000}
{"time":"2009-05-15 10:35:23","price":11.8,"volume":2000}
{"time":"2009-05-15 10:35:25","price":11.8,"volume":2000}
{"time":"2009-05-15 10:35:27","price":11.8,"volume":2000}
{"time":"2009-05-15 10:35:28","price":11.8,"volume":1226}
{"time":"2009-05-15 10:35:33","price":11.805,"volume":500}
{"time":"2009-05-15 10:35:33","price":11.805,"volume":338}
{"time":"2009-05-15 10:35:35","price":11.8,"volume":774}
{"time":"2009-05-15 10:35:46","price":11.8,"volume":2000}
{"time":"2009-05-15 10:35:46","price":11.8,"volume":3170}
{"time":"2009-05-15 10:35:46","price":11.8,"volume":928}
{"time":"2009-05-15 10:35:46","price":11.8,"volume":2000}
{"time":"2009-05-15 10:35:46","price":11.8,"volume":806}
{"time":"2009-05-15 10:35:50","price":11.805,"volume":200}
{"time":"2009-05-15 10:35:54","price":11.8,"volume":2000}
{"time":"2009-05-15 10:35:54","price":11.8,"volume":6100}
{"time":"2009-05-15 10:35:55","price":11.8,"volume":900}
{"time":"2009-05-15 10:35:55","price":11.8,"volume":2856}
{"time":"2009-05-15 10:35:55","price":11.8,"volume":2000}
{"time":"2009-05-15 10:36:02","price":11.8,"volume":1194}
{"time":"2009-05-15 10:36:03","price":11.8,"volume":8806}
{"time":"2009-05-15 10:36:03","price":11.8,"volume":2716}
{"time":"2009-05-15 10:36:03","price":11.8,"volume":8946}
{"time":"2009-05-15 10:36:03","price":11.8,"volume":1054}
{"time":"2009-05-15 10:36:07","price":11.795,"volume":1054}
{"time":"2009-05-15 10:36:09","price":11.795,"volume":17156}
{"time":"2009-05-15 10:36:09","price":11.795,"volume":2000}
{"time":"2009-05-15 10:36:09","price":11.795,"volume":3834}
{"time":"2009-05-15 10:36:09","price":11.795,"volume":2322}
{"time":"2009-05-15 10:36:09","price":11.795,"volume":1000}
{"time":"2009-05-15 10:36:16","price":11.795,"volume":5740}
{"time":"2009-05-15 10:36:24","price":11.8,"volume":700}
{"time":"2009-05-15 10:36:44","price":11.8,"volume":9300}
{"time":"2009-05-15 10:36:44","price":11.8,"volume":3586}
{"time":"2009-05-15 10:36:44","price":11.8,"volume":800}
{"time":"2009-05-15 10:36:44","price":11.8,"volume":500}
{"time":"2009-05-15 10:36:44","price":11.8,"volume":5042}
{"time":"2009-05-15 10:36:44","price":11.8,"volume":16480}
{"time":"2009-05-15 10:36:49","price":11.805,"volume":908}
{"time":"2009-05-15 10:37:06","price":11.81,"volume":288}
{"time":"2009-05-15 10:37:06","price":11.81,"volume":896}
{"time":"2009-05-15 10:37:06","price":11.81,"volume":10000}
{"time":"2009-05-15 10:37:06","price":11.81,"volume":5000}
{"time":"2009-05-15 10:37:06","price":11.81,"volume":600}
{"time":"2009-05-15 10:37:11","price":11.81,"volume":548}
{"time":"2009-05-15 10:37:12","price":11.81,"volume":548}
{"time":"2009-05-15 10:37:16","price":11.815,"volume":6906}
{"time":"2009-05-15 10:37:16","price":11.815,"volume":8}
{"time":"2009-05-15 10:37:16","price":11.815,"volume":538}
{"time":"2009-05-15 10:37:16","price":11.815,"volume":2700}
{"time":"2009-05-15 10:37:16","price":11.815,"volume":6586}
{"time":"2009-05-15 10:37:25","price":11.815,"volume":300}
{"time":"2009-05-15 10:37:35","price":11.81,"volume":548}
{"time":"2009-05-15 10:37:35","price":11.81,"volume":2372}
{"time":"2009-05-15 10:37:35","price":11.81,"volume":3904}
{"time":"2009-05-15 10:37:35","price":11.81,"volume":650}
{"time":"2009-05-15 10:37:36","price":11.81,"volume":296}
{"time":"2009-05-15 10:37:37","price":11.805,"volume":200}
{"time":"2009-05-15 10:37:43","price":11.805,"volume":676}
{"time":"2009-05-15 10:37:46","price":11.8,"volume":4}
{"time":"2009-05-15 10:37:46","price":11.8,"volume":240}
{"time":"2009-05-15 10:37:49","price":11.8,"volume":3318}
{"time":"2009-05-15 10:37:49","price":11.8,"volume":4080}
{"time":"2009-05-15 10:37:49","price":11.8,"volume":2602}
{"time":"2009-05-15 10:38:09","price":11.8,"volume":13912}
{"time":"2009-05-15 10:38:09","price":11.8,"volume":2000}
{"time":"2009-05-15 10:38:09","price":11.8,"volume":1464}
{"time":"2009-05-15 10:38:11","price":11.8,"volume":982}
{"time":"2009-05-15 10:38:15","price":11.8,"volume":200}
{"time":"2009-05-15 10:38:15","price":11.8,"volume":376}
{"time":"2009-05-15 10:38:22","price":11.8,"volume":220}
{"time":"2009-05-15 10:38:22","price":11.8,"volume":1000}
{"time":"2009-05-15 10:38:22","price":11.8,"volume":670}
{"time":"2009-05-15 10:38:38","price":11.805,"volume":12}
{"time":"2009-05-15 10:39:03","price":11.8,"volume":5000}
{"time":"2009-05-15 10:39:06","price":11.805,"volume":980}
{"time":"2009-05-15 10:39:30","price":11.8,"volume":542}
{"time":"2009-05-15 10:39:41","price":11.8,"volume":28258}
{"time":"2009-05-15 10:39:41","price":11.8,"volume":1000}
{"time":"2009-05-15 10:39:41","price":11.8,"volume":742}
{"time":"2009-05-15 10:39:41","price":11.8,"volume":1258}
{"time":"2009-05-15 10:39:41","price":11.8,"volume":1968}
{"time":"2009-05-15 10:39:41","price":11.8,"volume":250}
{"time":"2009-05-15 10:39:42","price":11.8,"volume":150}
{"time":"2009-05-15 10:39:42","price":11.8,"volume":2948}
{"time":"2009-05-15 10:39:42","price":11.8,"volume":1770}
{"time":"2009-05-15 10:39:44","price":11.805,"volume":40}
{"time":"2009-05-15 10:39:44","price":11.8,"volume":1578}
{"time":"2009-05-15 10:39:44","price":11.8,"volume":2502}
{"time":"2009-05-15 10:39:44","price":11.805,"volume":40}
{"time":"2009-05-15 10:39:44","price":11.8,"volume":5952}
{"time":"2009-05-15 10:39:44","price":11.805,"volume":40}
{"time":"2009-05-15 10:39:46","price":11.8,"volume":150}
{"time":"2009-05-15 10:39:46","price":11.8,"volume":354}
{"time":"2009-05-15 10:39:48","price":11.8,"volume":126}
{"time":"2009-05-15 10:39:48","price":11.8,"volume":34}
{"time":"2009-05-15 10:39:48","price":11.8,"volume":66}
{"time":"2009-05-15 10:39:52","price":11.8,"volume":1800}
{"time":"2009-05-15 10:39:59","price":11.805,"volume":40}
{"time":"2009-05-15 10:40:01","price":11.8,"volume":10000}
{"time":"2009-05-15 10:40:22","price":11.8,"volume":560}
{"time":"2009-05-15 10:40:22","price":11.8,"volume":522}
{"time":"2009-05-15 10:40:22","price":11.8,"volume":1318}
{"time":"2009-05-15 10:40:27","price":11.8,"volume":300}
{"time":"2009-05-15 10:40:38","price":11.8,"volume":400}
{"time":"2009-05-15 10:40:38","price":11.8,"volume":400}
{"time":"2009-05-15 10:40:39","price":11.8,"volume":400}
{"time":"2009-05-15 10:40:39","price":11.8,"volume":400}
{"time":"2009-05-15 10:40:39","price":11.8,"volume":2400}
{"time":"2009-05-15 10:40:49","price":11.795,"volume":56}
{"time":"2009-05-15 10:41:02","price":11.795,"volume":434}
{"time":"2009-05-15 10:41:08","price":11.8,"volume":300}
{"time":"2009-05-15 10:41:14","price":11.805,"volume":946}
{"time":"2009-05-15 10:41:29","price":11.8,"volume":542}
{"time":"2009-05-15 10:41:31","price":11.805,"volume":50000}
{"time":"2009-05-15 10:41:31","price":11.8,"volume":11452}
{"time":"2009-05-15 10:41:32","price":11.8,"volume":2464}
{"time":"2009-05-15 10:41:32","price":11.8,"volume":146}
{"time":"2009-05-15 10:41:37","price":11.8,"volume":35902}
{"time":"2009-05-15 10:41:37","price":11.8,"volume":2000}
{"time":"2009-05-15 10:41:37","price":11.8,"volume":272}
{"time":"2009-05-15 10:41:40","price":11.805,"volume":1442}
{"time":"2009-05-15 10:41:40","price":11.805,"volume":2000}
{"time":"2009-05-15 10:41:40","price":11.805,"volume":7382}
{"time":"2009-05-15 10:42:01","price":11.81,"volume":2000}
{"time":"2009-05-15 10:42:01","price":11.81,"volume":6290}
{"time":"2009-05-15 10:42:01","price":11.81,"volume":10204}
{"time":"2009-05-15 10:42:01","price":11.81,"volume":300}
{"time":"2009-05-15 10:42:02","price":11.805,"volume":320}
{"time":"2009-05-15 10:42:08","price":11.81,"volume":20}
{"time":"2009-05-15 10:42:08","price":11.81,"volume":1180}
{"time":"2009-05-15 10:42:12","price":11.81,"volume":2852}
{"time":"2009-05-15 10:42:12","price":11.81,"volume":1502}
{"time":"2009-05-15 10:42:14","price":11.815,"volume":200}
{"time":"2009-05-15 10:42:21","price":11.815,"volume":4074}
{"time":"2009-05-15 10:42:27","price":11.81,"volume":300}
{"time":"2009-05-15 10:42:29","price":11.815,"volume":200}
{"time":"2009-05-15 10:42:35","price":11.805,"volume":5680}
{"time":"2009-05-15 10:42:35","price":11.805,"volume":2000}
{"time":"2009-05-15 10:42:35","price":11.805,"volume":32320}
{"time":"2009-05-15 10:42:38","price":11.8,"volume":10000}
{"time":"2009-05-15 10:42:38","price":11.8,"volume":1358}
{"time":"2009-05-15 10:42:38","price":11.8,"volume":642}
{"time":"2009-05-15 10:42:38","price":11.8,"volume":1000}
{"time":"2009-05-15 10:42:38","price":11.8,"volume":5610}
{"time":"2009-05-15 10:42:38","price":11.8,"volume":1358}
{"time":"2009-05-15 10:42:38","price":11.8,"volume":1642}
{"time":"2009-05-15 10:42:44","price":11.805,"volume":200}
{"time":"2009-05-15 10:42:48","price":11.805,"volume":2000}
{"time":"2009-05-15 10:42:48","price":11.805,"volume":1000}
{"time":"2009-05-15 10:42:48","price":11.805,"volume":15984}
{"time":"2009-05-15 10:42:58","price":11.81,"volume":200}
{"time":"2009-05-15 10:43:20","price":11.81,"volume":880}
{"time":"2009-05-15 10:43:24","price":11.81,"volume":5602}
{"time":"2009-05-15 10:43:27","price":11.81,"volume":8864}
{"time":"2009-05-15 10:43:45","price":11.81,"volume":16576}
{"time":"2009-05-15 10:43:45","price":11.81,"volume":5974}
{"time":"2009-05-15 10:43:46","price":11.81,"volume":2890}
{"time":"2009-05-15 10:43:46","price":11.805,"volume":2110}
{"time":"2009-05-15 10:43:54","price":11.805,"volume":2640}
{"time":"2009-05-15 10:43:58","price":11.81,"volume":200}
{"time":"2009-05-15 10:44:28","price":11.815,"volume":200}
{"time":"2009-05-15 10:44:28","price":11.815,"volume":48}
{"time":"2009-05-15 10:44:44","price":11.805,"volume":214}
{"time":"2009-05-15 10:44:44","price":11.805,"volume":58}
{"time":"2009-05-15 10:44:44","price":11.815,"volume":200}
{"time":"2009-05-15 10:44:52","price":11.805,"volume":600}
{"time":"2009-05-15 10:44:55","price":11.81,"volume":660}
{"time":"2009-05-15 10:45:04","price":11.81,"volume":1182}
{"time":"2009-05-15 10:45:26","price":11.81,"volume":26}
{"time":"2009-05-15 10:45:26","price":11.81,"volume":2200}
{"time":"2009-05-15 10:45:26","price":11.81,"volume":4258}
{"time":"2009-05-15 10:45:28","price":11.81,"volume":2572}
{"time":"2009-05-15 10:45:28","price":11.81,"volume":5742}
{"time":"2009-05-15 10:45:28","price":11.81,"volume":2000}
{"time":"2009-05-15 10:45:28","price":11.81,"volume":1000}
{"time":"2009-05-15 10:45:28","price":11.81,"volume":520}
{"time":"2009-05-15 10:45:28","price":11.81,"volume":78}
{"time":"2009-05-15 10:45:28","price":11.815,"volume":200}
{"time":"2009-05-15 10:45:28","price":11.81,"volume":2182}
{"time":"2009-05-15 10:45:28","price":11.81,"volume":5620}
{"time":"2009-05-15 10:45:28","price":11.81,"volume":7864}
{"time":"2009-05-15 10:45:28","price":11.815,"volume":200}
{"time":"2009-05-15 10:45:38","price":11.815,"volume":5152}
{"time":"2009-05-15 10:45:38","price":11.815,"volume":1000}
{"time":"2009-05-15 10:45:38","price":11.815,"volume":1000}
{"time":"2009-05-15 10:45:38","price":11.815,"volume":300}
{"time":"2009-05-15 10:45:38","price":11.815,"volume":20000}
{"time":"2009-05-15 10:45:38","price":11.815,"volume":1000}
{"time":"2009-05-15 10:45:38","price":11.815,"volume":2294}
{"time":"2009-05-15 10:45:38","price":11.815,"volume":9254}
{"time":"2009-05-15 10:45:38","price":11.815,"volume":2852}
{"time":"2009-05-15 10:45:38","price":11.815,"volume":2844}
{"time":"2009-05-15 10:45:43","price":11.82,"volume":200}
{"time":"2009-05-15 10:45:43","price":11.81,"volume":2000}
{"time":"2009-05-15 10:45:43","price":11.815,"volume":200}
{"time":"2009-05-15 10:45:48","price":11.81,"volume":36874}
{"time":"2009-05-15 10:45:48","price":11.81,"volume":13650}
{"time":"2009-05-15 10:45:48","price":11.81,"volume":3000}
{"time":"2009-05-15 10:45:48","price":11.81,"volume":3004}
{"time":"2009-05-15 10:45:48","price":11.81,"volume":3004}
{"time":"2009-05-15 10:45:48","price":11.81,"volume":13794}
{"time":"2009-05-15 10:45:48","price":11.81,"volume":11190}
{"time":"2009-05-15 10:45:48","price":11.81,"volume":360}
{"time":"2009-05-15 10:45:48","price":11.81,"volume":4694}
{"time":"2009-05-15 10:45:48","price":11.81,"volume":5574}
{"time":"2009-05-15 10:45:49","price":11.805,"volume":1200}
{"time":"2009-05-15 10:45:49","price":11.805,"volume":1200}
{"time":"2009-05-15 10:45:49","price":11.805,"volume":2274}
{"time":"2009-05-15 10:45:50","price":11.805,"volume":7726}
{"time":"2009-05-15 10:45:50","price":11.805,"volume":2532}
{"time":"2009-05-15 10:45:53","price":11.8,"volume":1946}
{"time":"2009-05-15 10:45:57","price":11.8,"volume":3838}
{"time":"2009-05-15 10:45:57","price":11.8,"volume":3216}
{"time":"2009-05-15 10:45:57","price":11.8,"volume":10000}
{"time":"2009-05-15 10:45:57","price":11.8,"volume":2000}
{"time":"2009-05-15 10:45:57","price":11.8,"volume":3400}
{"time":"2009-05-15 10:45:57","price":11.8,"volume":2384}
{"time":"2009-05-15 10:45:57","price":11.8,"volume":976}
{"time":"2009-05-15 10:45:57","price":11.8,"volume":5784}
{"time":"2009-05-15 10:45:57","price":11.8,"volume":6658}
{"time":"2009-05-15 10:45:58","price":11.805,"volume":200}
{"time":"2009-05-15 10:46:06","price":11.8,"volume":3000}
{"time":"2009-05-15 10:46:13","price":11.805,"volume":200}
{"time":"2009-05-15 10:46:14","price":11.8,"volume":100}
{"time":"2009-05-15 10:46:14","price":11.805,"volume":200}
{"time":"2009-05-15 10:46:14","price":11.8,"volume":10350}
{"time":"2009-05-15 10:46:14","price":11.805,"volume":200}
{"time":"2009-05-15 10:46:15","price":11.8,"volume":16328}
{"time":"2009-05-15 10:46:15","price":11.805,"volume":7318}
{"time":"2009-05-15 10:46:17","price":11.805,"volume":9288}
{"time":"2009-05-15 10:46:20","price":11.81,"volume":1618}
{"time":"2009-05-15 10:46:21","price":11.81,"volume":2316}
{"time":"2009-05-15 10:46:21","price":11.81,"volume":10078}
{"time":"2009-05-15 10:46:21","price":11.81,"volume":912}
{"time":"2009-05-15 10:46:21","price":11.815,"volume":1032}
{"time":"2009-05-15 10:46:22","price":11.81,"volume":7050}
{"time":"2009-05-15 10:46:22","price":11.81,"volume":12394}
{"time":"2009-05-15 10:46:22","price":11.81,"volume":2852}
{"time":"2009-05-15 10:46:22","price":11.81,"volume":2790}
{"time":"2009-05-15 10:46:22","price":11.81,"volume":9298}
{"time":"2009-05-15 10:46:33","price":11.805,"volume":560}
{"time":"2009-05-15 10:46:39","price":11.81,"volume":12078}
{"time":"2009-05-15 10:46:39","price":11.81,"volume":13824}
{"time":"2009-05-15 10:46:39","price":11.81,"volume":110}
{"time":"2009-05-15 10:46:39","price":11.81,"volume":2000}
{"time":"2009-05-15 10:46:39","price":11.81,"volume":5000}
{"time":"2009-05-15 10:46:39","price":11.81,"volume":6988}
{"time":"2009-05-15 10:46:40","price":11.81,"volume":2806}
{"time":"2009-05-15 10:46:40","price":11.81,"volume":10964}
{"time":"2009-05-15 10:46:43","price":11.81,"volume":4958}
{"time":"2009-05-15 10:46:43","price":11.81,"volume":2000}
{"time":"2009-05-15 10:46:43","price":11.815,"volume":200}
{"time":"2009-05-15 10:46:43","price":11.81,"volume":6442}
{"time":"2009-05-15 10:46:43","price":11.81,"volume":200}
{"time":"2009-05-15 10:46:46","price":11.81,"volume":6528}
{"time":"2009-05-15 10:46:55","price":11.815,"volume":1168}
{"time":"2009-05-15 10:46:55","price":11.815,"volume":5000}
{"time":"2009-05-15 10:46:55","price":11.815,"volume":10988}
{"time":"2009-05-15 10:46:55","price":11.815,"volume":1876}
{"time":"2009-05-15 10:46:55","price":11.815,"volume":968}
{"time":"2009-05-15 10:46:55","price":11.81,"volume":7032}
{"time":"2009-05-15 10:47:13","price":11.82,"volume":1400}
{"time":"2009-05-15 10:47:13","price":11.82,"volume":2000}
{"time":"2009-05-15 10:47:13","price":11.82,"volume":3000}
{"time":"2009-05-15 10:47:13","price":11.82,"volume":400}
{"time":"2009-05-15 10:47:13","price":11.82,"volume":3200}
{"time":"2009-05-15 10:47:39","price":11.815,"volume":400}
{"time":"2009-05-15 10:47:40","price":11.815,"volume":2000}
{"time":"2009-05-15 10:47:40","price":11.815,"volume":2000}
{"time":"2009-05-15 10:47:41","price":11.815,"volume":2000}
{"time":"2009-05-15 10:47:44","price":11.815,"volume":2000}
{"time":"2009-05-15 10:47:46","price":11.815,"volume":200}
{"time":"2009-05-15 10:47:46","price":11.815,"volume":1800}
{"time":"2009-05-15 10:48:23","price":11.82,"volume":102}
{"time":"2009-05-15 10:48:23","price":11.82,"volume":1800}
{"time":"2009-05-15 10:48:23","price":11.82,"volume":2098}
{"time":"2009-05-15 10:48:37","price":11.815,"volume":400}
{"time":"2009-05-15 10:48:38","price":11.82,"volume":3800}
{"time":"2009-05-15 10:48:45","price":11.82,"volume":102}
{"time":"2009-05-15 10:48:45","price":11.82,"volume":1200}
{"time":"2009-05-15 10:48:45","price":11.82,"volume":1000}
{"time":"2009-05-15 10:48:45","price":11.82,"volume":5000}
{"time":"2009-05-15 10:48:45","price":11.82,"volume":840}
{"time":"2009-05-15 10:48:45","price":11.82,"volume":146}
{"time":"2009-05-15 10:48:45","price":11.82,"volume":10000}
{"time":"2009-05-15 10:48:45","price":11.82,"volume":260}
{"time":"2009-05-15 10:48:45","price":11.82,"volume":15988}
{"time":"2009-05-15 10:48:45","price":11.82,"volume":200}
{"time":"2009-05-15 10:48:45","price":11.82,"volume":20000}
{"time":"2009-05-15 10:48:45","price":11.82,"volume":5960}
{"time":"2009-05-15 10:48:45","price":11.82,"volume":80000}
{"time":"2009-05-15 10:48:45","price":11.82,"volume":854}
{"time":"2009-05-15 10:48:46","price":11.825,"volume":934}
{"time":"2009-05-15 10:48:46","price":11.825,"volume":938}
{"time":"2009-05-15 10:48:46","price":11.825,"volume":4000}
{"time":"2009-05-15 10:48:46","price":11.825,"volume":2000}
{"time":"2009-05-15 10:48:46","price":11.825,"volume":2200}
{"time":"2009-05-15 10:48:46","price":11.825,"volume":1726}
{"time":"2009-05-15 10:48:46","price":11.82,"volume":11290}
{"time":"2009-05-15 10:48:46","price":11.82,"volume":1028}
{"time":"2009-05-15 10:48:46","price":11.82,"volume":666}
{"time":"2009-05-15 10:48:51","price":11.825,"volume":3000}
{"time":"2009-05-15 10:49:00","price":11.82,"volume":5314}
{"time":"2009-05-15 10:49:00","price":11.82,"volume":210}
{"time":"2009-05-15 10:49:00","price":11.82,"volume":2878}
{"time":"2009-05-15 10:49:00","price":11.82,"volume":752}
{"time":"2009-05-15 10:49:03","price":11.82,"volume":2182}
{"time":"2009-05-15 10:49:03","price":11.82,"volume":4130}
{"time":"2009-05-15 10:49:03","price":11.82,"volume":6540}
{"time":"2009-05-15 10:49:03","price":11.82,"volume":7536}
{"time":"2009-05-15 10:49:12","price":11.82,"volume":3804}
{"time":"2009-05-15 10:49:34","price":11.815,"volume":1600}
{"time":"2009-05-15 10:49:34","price":11.815,"volume":2870}
{"time":"2009-05-15 10:49:34","price":11.815,"volume":20000}
{"time":"2009-05-15 10:49:34","price":11.815,"volume":2000}
{"time":"2009-05-15 10:49:34","price":11.815,"volume":2480}
{"time":"2009-05-15 10:49:34","price":11.81,"volume":6440}
{"time":"2009-05-15 10:49:34","price":11.81,"volume":622}
{"time":"2009-05-15 10:49:35","price":11.81,"volume":3004}
{"time":"2009-05-15 10:49:35","price":11.81,"volume":996}
{"time":"2009-05-15 10:49:35","price":11.81,"volume":2008}
{"time":"2009-05-15 10:49:35","price":11.81,"volume":3004}
{"time":"2009-05-15 10:49:35","price":11.81,"volume":1000}
{"time":"2009-05-15 10:49:37","price":11.805,"volume":4336}
{"time":"2009-05-15 10:49:38","price":11.805,"volume":104}
{"time":"2009-05-15 10:49:39","price":11.805,"volume":4158}
{"time":"2009-05-15 10:49:39","price":11.805,"volume":2150}
{"time":"2009-05-15 10:49:44","price":11.805,"volume":15736}
{"time":"2009-05-15 10:49:48","price":11.81,"volume":824}
{"time":"2009-05-15 10:50:02","price":11.81,"volume":104}
{"time":"2009-05-15 10:50:03","price":11.81,"volume":15438}
{"time":"2009-05-15 10:50:11","price":11.815,"volume":3114}
{"time":"2009-05-15 10:50:11","price":11.815,"volume":4074}
{"time":"2009-05-15 10:50:11","price":11.815,"volume":10250}
{"time":"2009-05-15 10:50:18","price":11.815,"volume":2562}
{"time":"2009-05-15 10:50:18","price":11.815,"volume":9452}
{"time":"2009-05-15 10:50:23","price":11.82,"volume":2000}
{"time":"2009-05-15 10:50:30","price":11.82,"volume":26660}
{"time":"2009-05-15 10:50:30","price":11.82,"volume":11144}
{"time":"2009-05-15 10:50:30","price":11.82,"volume":11142}
{"time":"2009-05-15 10:50:33","price":11.82,"volume":24862}
{"time":"2009-05-15 10:50:33","price":11.82,"volume":13506}
{"time":"2009-05-15 10:50:47","price":11.82,"volume":304}
{"time":"2009-05-15 10:50:47","price":11.825,"volume":96}
{"time":"2009-05-15 10:50:47","price":11.82,"volume":320}
{"time":"2009-05-15 10:50:47","price":11.82,"volume":3680}
{"time":"2009-05-15 10:50:55","price":11.82,"volume":3680}
{"time":"2009-05-15 10:50:56","price":11.82,"volume":300}
{"time":"2009-05-15 10:51:00","price":11.825,"volume":9904}
{"time":"2009-05-15 10:51:00","price":11.825,"volume":1000}
{"time":"2009-05-15 10:51:00","price":11.825,"volume":2000}
{"time":"2009-05-15 10:51:00","price":11.825,"volume":2000}
{"time":"2009-05-15 10:51:00","price":11.825,"volume":2000}
{"time":"2009-05-15 10:51:00","price":11.825,"volume":2000}
{"time":"2009-05-15 10:51:00","price":11.825,"volume":2000}
{"time":"2009-05-15 10:51:00","price":11.825,"volume":6000}
{"time":"2009-05-15 10:51:00","price":11.825,"volume":2850}
{"time":"2009-05-15 10:51:00","price":11.825,"volume":2850}
{"time":"2009-05-15 10:51:00","price":11.825,"volume":2842}
{"time":"2009-05-15 10:51:00","price":11.825,"volume":6510}
{"time":"2009-05-15 10:51:00","price":11.825,"volume":8044}
{"time":"2009-05-15 10:51:01","price":11.825,"volume":300}
{"time":"2009-05-15 10:51:14","price":11.825,"volume":2462}
{"time":"2009-05-15 10:51:14","price":11.825,"volume":1538}
{"time":"2009-05-15 10:51:14","price":11.83,"volume":600}
{"time":"2009-05-15 10:51:14","price":11.83,"volume":1240}
{"time":"2009-05-15 10:51:14","price":11.83,"volume":7622}
{"time":"2009-05-15 10:51:24","price":11.83,"volume":1542}
{"time":"2009-05-15 10:51:26","price":11.83,"volume":836}
{"time":"2009-05-15 10:51:26","price":11.83,"volume":376}
{"time":"2009-05-15 10:51:26","price":11.83,"volume":1490}
{"time":"2009-05-15 10:51:26","price":11.83,"volume":8044}
{"time":"2009-05-15 10:52:00","price":11.83,"volume":90}
{"time":"2009-05-15 10:52:00","price":11.83,"volume":920}
{"time":"2009-05-15 10:52:13","price":11.83,"volume":80}
{"time":"2009-05-15 10:52:13","price":11.83,"volume":300}
{"time":"2009-05-15 10:52:14","price":11.83,"volume":13128}
{"time":"2009-05-15 10:52:14","price":11.83,"volume":6492}
{"time":"2009-05-15 10:52:21","price":11.825,"volume":4156}
{"time":"2009-05-15 10:52:24","price":11.83,"volume":2704}
{"time":"2009-05-15 10:52:32","price":11.835,"volume":6152}
{"time":"2009-05-15 10:52:35","price":11.83,"volume":2400}
{"time":"2009-05-15 10:52:38","price":11.835,"volume":2000}
{"time":"2009-05-15 10:52:38","price":11.835,"volume":16926}
{"time":"2009-05-15 10:52:53","price":11.84,"volume":880}
{"time":"2009-05-15 10:53:08","price":11.84,"volume":1000}
{"time":"2009-05-15 10:53:08","price":11.84,"volume":1000}
{"time":"2009-05-15 10:53:08","price":11.84,"volume":1864}
{"time":"2009-05-15 10:53:09","price":11.83,"volume":72}
{"time":"2009-05-15 10:53:09","price":11.83,"volume":27528}
{"time":"2009-05-15 10:53:09","price":11.83,"volume":4126}
{"time":"2009-05-15 10:53:09","price":11.83,"volume":4744}
{"time":"2009-05-15 10:53:09","price":11.83,"volume":3586}
{"time":"2009-05-15 10:53:11","price":11.825,"volume":2664}
{"time":"2009-05-15 10:53:11","price":11.825,"volume":3336}
{"time":"2009-05-15 10:53:11","price":11.825,"volume":1194}
{"time":"2009-05-15 10:53:41","price":11.82,"volume":2722}
{"time":"2009-05-15 10:53:41","price":11.82,"volume":394}
{"time":"2009-05-15 10:53:59","price":11.825,"volume":272}
{"time":"2009-05-15 10:53:59","price":11.825,"volume":128}
{"time":"2009-05-15 10:53:59","price":11.825,"volume":2136}
{"time":"2009-05-15 10:53:59","price":11.825,"volume":1878}
{"time":"2009-05-15 10:53:59","price":11.825,"volume":2586}
{"time":"2009-05-15 10:54:02","price":11.83,"volume":400}
{"time":"2009-05-15 10:54:04","price":11.82,"volume":2000}
{"time":"2009-05-15 10:54:06","price":11.82,"volume":12}
{"time":"2009-05-15 10:54:06","price":11.82,"volume":2000}
{"time":"2009-05-15 10:54:07","price":11.825,"volume":8}
{"time":"2009-05-15 10:54:07","price":11.82,"volume":292}
{"time":"2009-05-15 10:54:09","price":11.82,"volume":2696}
{"time":"2009-05-15 10:54:12","price":11.82,"volume":16248}
{"time":"2009-05-15 10:54:14","price":11.825,"volume":272}
{"time":"2009-05-15 10:54:23","price":11.82,"volume":200}
{"time":"2009-05-15 10:54:23","price":11.82,"volume":272}
{"time":"2009-05-15 10:54:23","price":11.82,"volume":1118}
{"time":"2009-05-15 10:54:23","price":11.82,"volume":200}
{"time":"2009-05-15 10:54:25","price":11.82,"volume":400}
{"time":"2009-05-15 10:54:44","price":11.815,"volume":272}
{"time":"2009-05-15 10:54:54","price":11.825,"volume":200}
{"time":"2009-05-15 10:55:07","price":11.825,"volume":1328}
{"time":"2009-05-15 10:55:13","price":11.82,"volume":2600}
{"time":"2009-05-15 10:55:13","price":11.815,"volume":87714}
{"time":"2009-05-15 10:55:13","price":11.815,"volume":3000}
{"time":"2009-05-15 10:55:13","price":11.815,"volume":2850}
{"time":"2009-05-15 10:55:13","price":11.815,"volume":2900}
{"time":"2009-05-15 10:55:13","price":11.815,"volume":200}
{"time":"2009-05-15 10:55:14","price":11.81,"volume":272}
{"time":"2009-05-15 10:55:15","price":11.81,"volume":1000}
{"time":"2009-05-15 10:55:15","price":11.81,"volume":2852}
{"time":"2009-05-15 10:55:15","price":11.81,"volume":4530}
{"time":"2009-05-15 10:55:23","price":11.815,"volume":970}
{"time":"2009-05-15 10:55:24","price":11.81,"volume":2962}
{"time":"2009-05-15 10:55:26","price":11.81,"volume":594}
{"time":"2009-05-15 10:55:30","price":11.815,"volume":3030}
{"time":"2009-05-15 10:55:32","price":11.815,"volume":13588}
{"time":"2009-05-15 10:55:32","price":11.815,"volume":1442}
{"time":"2009-05-15 10:55:42","price":11.82,"volume":2000}
{"time":"2009-05-15 10:55:43","price":11.815,"volume":2000}
{"time":"2009-05-15 10:55:43","price":11.82,"volume":272}
{"time":"2009-05-15 10:55:45","price":11.815,"volume":962}
{"time":"2009-05-15 10:55:58","price":11.815,"volume":272}
{"time":"2009-05-15 10:55:59","price":11.815,"volume":5028}
{"time":"2009-05-15 10:56:00","price":11.815,"volume":2024}
{"time":"2009-05-15 10:56:03","price":11.82,"volume":6370}
{"time":"2009-05-15 10:56:03","price":11.82,"volume":28}
{"time":"2009-05-15 10:56:03","price":11.82,"volume":1994}
{"time":"2009-05-15 10:56:03","price":11.815,"volume":2902}
{"time":"2009-05-15 10:56:03","price":11.815,"volume":3000}
{"time":"2009-05-15 10:56:07","price":11.815,"volume":1000}
{"time":"2009-05-15 10:56:07","price":11.815,"volume":3000}
{"time":"2009-05-15 10:56:07","price":11.815,"volume":5382}
{"time":"2009-05-15 10:56:18","price":11.82,"volume":2006}
{"time":"2009-05-15 10:56:18","price":11.82,"volume":16926}
{"time":"2009-05-15 10:56:18","price":11.82,"volume":15180}
{"time":"2009-05-15 10:56:18","price":11.82,"volume":4018}
{"time":"2009-05-15 10:56:26","price":11.825,"volume":500}
{"time":"2009-05-15 10:56:26","price":11.825,"volume":2850}
{"time":"2009-05-15 10:56:26","price":11.825,"volume":24798}
{"time":"2009-05-15 10:56:26","price":11.825,"volume":1852}
{"time":"2009-05-15 10:56:26","price":11.825,"volume":8382}
{"time":"2009-05-15 10:56:28","price":11.825,"volume":272}
{"time":"2009-05-15 10:56:28","price":11.82,"volume":272}
{"time":"2009-05-15 10:56:38","price":11.82,"volume":1648}
{"time":"2009-05-15 10:56:38","price":11.82,"volume":1116}
{"time":"2009-05-15 10:56:38","price":11.82,"volume":8380}
{"time":"2009-05-15 10:56:43","price":11.82,"volume":10000}
{"time":"2009-05-15 10:56:48","price":11.82,"volume":6504}
{"time":"2009-05-15 10:56:57","price":11.81,"volume":118}
{"time":"2009-05-15 10:56:57","price":11.81,"volume":154}
{"time":"2009-05-15 10:57:13","price":11.81,"volume":272}
{"time":"2009-05-15 10:57:13","price":11.815,"volume":272}
{"time":"2009-05-15 10:57:14","price":11.81,"volume":20000}
{"time":"2009-05-15 10:57:14","price":11.81,"volume":9576}
{"time":"2009-05-15 10:57:14","price":11.81,"volume":7024}
{"time":"2009-05-15 10:57:14","price":11.81,"volume":2976}
{"time":"2009-05-15 10:57:14","price":11.81,"volume":1866}
{"time":"2009-05-15 10:57:18","price":11.815,"volume":2000}
{"time":"2009-05-15 10:57:18","price":11.815,"volume":2000}
{"time":"2009-05-15 10:57:43","price":11.81,"volume":272}
{"time":"2009-05-15 10:57:43","price":11.815,"volume":272}
{"time":"2009-05-15 10:57:54","price":11.815,"volume":648}
{"time":"2009-05-15 10:58:13","price":11.81,"volume":272}
{"time":"2009-05-15 10:58:13","price":11.815,"volume":272}
{"time":"2009-05-15 10:58:15","price":11.815,"volume":5000}
{"time":"2009-05-15 10:58:15","price":11.815,"volume":770}
{"time":"2009-05-15 10:58:15","price":11.815,"volume":17500}
{"time":"2009-05-15 10:58:15","price":11.815,"volume":10000}
{"time":"2009-05-15 10:58:15","price":11.82,"volume":3496}
{"time":"2009-05-15 10:58:15","price":11.82,"volume":18}
{"time":"2009-05-15 10:58:26","price":11.815,"volume":1746}
{"time":"2009-05-15 10:58:26","price":11.815,"volume":1454}
{"time":"2009-05-15 10:58:38","price":11.815,"volume":1200}
{"time":"2009-05-15 10:58:52","price":11.82,"volume":1652}
{"time":"2009-05-15 10:58:52","price":11.82,"volume":4000}
{"time":"2009-05-15 10:58:52","price":11.82,"volume":9548}
{"time":"2009-05-15 10:58:58","price":11.82,"volume":272}
{"time":"2009-05-15 10:59:01","price":11.815,"volume":4000}
{"time":"2009-05-15 10:59:01","price":11.815,"volume":200}
{"time":"2009-05-15 10:59:05","price":11.82,"volume":718}
{"time":"2009-05-15 10:59:13","price":11.82,"volume":272}
{"time":"2009-05-15 10:59:15","price":11.815,"volume":2706}
{"time":"2009-05-15 10:59:37","price":11.82,"volume":738}
{"time":"2009-05-15 10:59:37","price":11.82,"volume":8210}
{"time":"2009-05-15 10:59:37","price":11.82,"volume":1000}
{"time":"2009-05-15 10:59:37","price":11.82,"volume":52}
{"time":"2009-05-15 10:59:37","price":11.82,"volume":20762}
{"time":"2009-05-15 10:59:37","price":11.82,"volume":990}
{"time":"2009-05-15 10:59:37","price":11.82,"volume":1010}
{"time":"2009-05-15 10:59:53","price":11.82,"volume":2000}
{"time":"2009-05-15 10:59:53","price":11.82,"volume":1000}
{"time":"2009-05-15 10:59:53","price":11.82,"volume":8822}
{"time":"2009-05-15 10:59:57","price":11.82,"volume":352}
{"time":"2009-05-15 11:00:41","price":11.825,"volume":42}
{"time":"2009-05-15 11:00:43","price":11.83,"volume":200}
{"time":"2009-05-15 11:00:47","price":11.825,"volume":42}
{"time":"2009-05-15 11:00:57","price":11.83,"volume":200}
{"time":"2009-05-15 11:01:18","price":11.82,"volume":4000}
{"time":"2009-05-15 11:01:27","price":11.825,"volume":200}
{"time":"2009-05-15 11:01:39","price":11.82,"volume":400}
{"time":"2009-05-15 11:01:40","price":11.815,"volume":2000}
{"time":"2009-05-15 11:01:40","price":11.815,"volume":4000}
{"time":"2009-05-15 11:01:40","price":11.815,"volume":10000}
{"time":"2009-05-15 11:01:40","price":11.815,"volume":1000}
{"time":"2009-05-15 11:01:40","price":11.815,"volume":600}
{"time":"2009-05-15 11:01:40","price":11.815,"volume":1400}
{"time":"2009-05-15 11:01:40","price":11.815,"volume":2000}
{"time":"2009-05-15 11:01:40","price":11.815,"volume":3090}
{"time":"2009-05-15 11:01:40","price":11.815,"volume":2952}
{"time":"2009-05-15 11:01:41","price":11.815,"volume":616}
{"time":"2009-05-15 11:01:41","price":11.815,"volume":126}
{"time":"2009-05-15 11:01:41","price":11.815,"volume":26}
{"time":"2009-05-15 11:01:43","price":11.81,"volume":1590}
{"time":"2009-05-15 11:01:43","price":11.81,"volume":4000}
{"time":"2009-05-15 11:01:43","price":11.81,"volume":40}
{"time":"2009-05-15 11:01:43","price":11.815,"volume":200}
{"time":"2009-05-15 11:01:46","price":11.805,"volume":24}
{"time":"2009-05-15 11:01:50","price":11.81,"volume":10000}
{"time":"2009-05-15 11:01:51","price":11.81,"volume":4076}
{"time":"2009-05-15 11:01:51","price":11.81,"volume":2854}
{"time":"2009-05-15 11:01:51","price":11.81,"volume":5224}
{"time":"2009-05-15 11:01:53","price":11.81,"volume":776}
{"time":"2009-05-15 11:01:57","price":11.815,"volume":200}
{"time":"2009-05-15 11:01:59","price":11.81,"volume":6000}
{"time":"2009-05-15 11:01:59","price":11.81,"volume":200}
{"time":"2009-05-15 11:01:59","price":11.815,"volume":200}
{"time":"2009-05-15 11:01:59","price":11.81,"volume":4016}
{"time":"2009-05-15 11:01:59","price":11.815,"volume":200}
{"time":"2009-05-15 11:02:01","price":11.81,"volume":1984}
{"time":"2009-05-15 11:02:12","price":11.815,"volume":200}
{"time":"2009-05-15 11:02:18","price":11.81,"volume":32}
{"time":"2009-05-15 11:02:21","price":11.81,"volume":5968}
{"time":"2009-05-15 11:02:27","price":11.815,"volume":1200}
{"time":"2009-05-15 11:02:27","price":11.815,"volume":200}
{"time":"2009-05-15 11:02:27","price":11.815,"volume":300}
{"time":"2009-05-15 11:02:27","price":11.815,"volume":298}
{"time":"2009-05-15 11:02:27","price":11.815,"volume":1000}
{"time":"2009-05-15 11:02:27","price":11.815,"volume":180}
{"time":"2009-05-15 11:02:28","price":11.82,"volume":200}
{"time":"2009-05-15 11:02:29","price":11.815,"volume":536}
{"time":"2009-05-15 11:02:29","price":11.82,"volume":200}
{"time":"2009-05-15 11:02:30","price":11.815,"volume":200}
{"time":"2009-05-15 11:02:35","price":11.815,"volume":2000}
{"time":"2009-05-15 11:02:35","price":11.815,"volume":2852}
{"time":"2009-05-15 11:02:35","price":11.815,"volume":1000}
{"time":"2009-05-15 11:02:36","price":11.81,"volume":3500}
{"time":"2009-05-15 11:02:42","price":11.82,"volume":200}
{"time":"2009-05-15 11:02:55","price":11.815,"volume":2794}
{"time":"2009-05-15 11:02:55","price":11.815,"volume":2000}
{"time":"2009-05-15 11:02:55","price":11.815,"volume":2852}
{"time":"2009-05-15 11:03:15","price":11.81,"volume":798}
{"time":"2009-05-15 11:03:50","price":11.815,"volume":1274}
{"time":"2009-05-15 11:03:52","price":11.81,"volume":1702}
{"time":"2009-05-15 11:03:52","price":11.81,"volume":10000}
{"time":"2009-05-15 11:03:52","price":11.81,"volume":446}
{"time":"2009-05-15 11:03:52","price":11.81,"volume":936}
{"time":"2009-05-15 11:03:52","price":11.81,"volume":5030}
{"time":"2009-05-15 11:03:52","price":11.81,"volume":3356}
{"time":"2009-05-15 11:03:52","price":11.81,"volume":2644}
{"time":"2009-05-15 11:03:52","price":11.81,"volume":2432}
{"time":"2009-05-15 11:03:52","price":11.81,"volume":2744}
{"time":"2009-05-15 11:03:52","price":11.81,"volume":3256}
{"time":"2009-05-15 11:03:52","price":11.81,"volume":11072}
{"time":"2009-05-15 11:03:57","price":11.805,"volume":200}
{"time":"2009-05-15 11:04:13","price":11.815,"volume":100}
{"time":"2009-05-15 11:04:13","price":11.805,"volume":200}
{"time":"2009-05-15 11:04:32","price":11.805,"volume":3840}
{"time":"2009-05-15 11:04:32","price":11.805,"volume":2000}
{"time":"2009-05-15 11:04:32","price":11.805,"volume":1000}
{"time":"2009-05-15 11:04:32","price":11.805,"volume":2516}
{"time":"2009-05-15 11:04:32","price":11.805,"volume":4890}
{"time":"2009-05-15 11:04:32","price":11.805,"volume":3000}
{"time":"2009-05-15 11:04:33","price":11.805,"volume":5708}
{"time":"2009-05-15 11:04:34","price":11.805,"volume":1200}
{"time":"2009-05-15 11:04:35","price":11.805,"volume":2686}
{"time":"2009-05-15 11:04:37","price":11.8,"volume":762}
{"time":"2009-05-15 11:04:37","price":11.8,"volume":1092}
{"time":"2009-05-15 11:04:37","price":11.8,"volume":3146}
{"time":"2009-05-15 11:04:37","price":11.8,"volume":10000}
{"time":"2009-05-15 11:04:37","price":11.8,"volume":2000}
{"time":"2009-05-15 11:04:37","price":11.8,"volume":200}
{"time":"2009-05-15 11:04:37","price":11.8,"volume":1808}
{"time":"2009-05-15 11:04:37","price":11.8,"volume":192}
{"time":"2009-05-15 11:04:42","price":11.795,"volume":200}
{"time":"2009-05-15 11:04:50","price":11.8,"volume":17080}
{"time":"2009-05-15 11:04:50","price":11.8,"volume":2000}
{"time":"2009-05-15 11:04:50","price":11.8,"volume":2856}
{"time":"2009-05-15 11:04:50","price":11.8,"volume":714}
{"time":"2009-05-15 11:04:50","price":11.8,"volume":2770}
{"time":"2009-05-15 11:04:50","price":11.8,"volume":4000}
{"time":"2009-05-15 11:04:50","price":11.8,"volume":7284}
{"time":"2009-05-15 11:04:50","price":11.8,"volume":1000}
{"time":"2009-05-15 11:04:50","price":11.8,"volume":1808}
{"time":"2009-05-15 11:05:01","price":11.81,"volume":298}
{"time":"2009-05-15 11:05:01","price":11.81,"volume":500}
{"time":"2009-05-15 11:05:01","price":11.815,"volume":5202}
{"time":"2009-05-15 11:05:13","price":11.8,"volume":200}
{"time":"2009-05-15 11:05:13","price":11.795,"volume":200}
{"time":"2009-05-15 11:05:29","price":11.81,"volume":2314}
{"time":"2009-05-15 11:05:29","price":11.81,"volume":300}
{"time":"2009-05-15 11:06:08","price":11.81,"volume":2860}
{"time":"2009-05-15 11:06:08","price":11.81,"volume":2852}
{"time":"2009-05-15 11:06:08","price":11.81,"volume":8390}
{"time":"2009-05-15 11:06:08","price":11.81,"volume":2690}
{"time":"2009-05-15 11:06:39","price":11.795,"volume":1198}
{"time":"2009-05-15 11:07:01","price":11.805,"volume":600}
{"time":"2009-05-15 11:07:25","price":11.81,"volume":2800}
{"time":"2009-05-15 11:07:25","price":11.81,"volume":7620}
{"time":"2009-05-15 11:08:16","price":11.805,"volume":548}
{"time":"2009-05-15 11:08:17","price":11.81,"volume":4000}
{"time":"2009-05-15 11:08:19","price":11.81,"volume":1200}
{"time":"2009-05-15 11:08:25","price":11.81,"volume":840}
{"time":"2009-05-15 11:08:26","price":11.815,"volume":1056}
{"time":"2009-05-15 11:08:26","price":11.815,"volume":1572}
{"time":"2009-05-15 11:08:26","price":11.815,"volume":300}
{"time":"2009-05-15 11:09:10","price":11.815,"volume":1054}
{"time":"2009-05-15 11:09:10","price":11.815,"volume":2930}
{"time":"2009-05-15 11:09:10","price":11.815,"volume":2000}
{"time":"2009-05-15 11:09:10","price":11.815,"volume":2852}
{"time":"2009-05-15 11:09:10","price":11.815,"volume":1164}
{"time":"2009-05-15 11:09:13","price":11.81,"volume":200}
{"time":"2009-05-15 11:09:19","price":11.82,"volume":300}
{"time":"2009-05-15 11:09:19","price":11.82,"volume":2000}
{"time":"2009-05-15 11:09:19","price":11.82,"volume":1566}
{"time":"2009-05-15 11:09:28","price":11.81,"volume":200}
{"time":"2009-05-15 11:09:44","price":11.82,"volume":434}
{"time":"2009-05-15 11:09:44","price":11.82,"volume":3566}
{"time":"2009-05-15 11:09:44","price":11.815,"volume":378}
{"time":"2009-05-15 11:09:47","price":11.815,"volume":2716}
{"time":"2009-05-15 11:10:16","price":11.82,"volume":10000}
{"time":"2009-05-15 11:10:16","price":11.82,"volume":2000}
{"time":"2009-05-15 11:10:21","price":11.82,"volume":8000}
{"time":"2009-05-15 11:10:27","price":11.825,"volume":2000}
{"time":"2009-05-15 11:10:27","price":11.825,"volume":20000}
{"time":"2009-05-15 11:10:30","price":11.825,"volume":10000}
{"time":"2009-05-15 11:10:40","price":11.83,"volume":140}
{"time":"2009-05-15 11:10:43","price":11.825,"volume":140}
{"time":"2009-05-15 11:10:44","price":11.82,"volume":3004}
{"time":"2009-05-15 11:10:44","price":11.82,"volume":5486}
{"time":"2009-05-15 11:11:02","price":11.815,"volume":120}
{"time":"2009-05-15 11:11:08","price":11.82,"volume":2400}
{"time":"2009-05-15 11:11:14","price":11.825,"volume":3844}
{"time":"2009-05-15 11:11:42","price":11.82,"volume":500}
{"time":"2009-05-15 11:11:59","price":11.815,"volume":10000}
{"time":"2009-05-15 11:12:13","price":11.815,"volume":8424}
{"time":"2009-05-15 11:12:17","price":11.82,"volume":9500}
{"time":"2009-05-15 11:12:17","price":11.82,"volume":2000}
{"time":"2009-05-15 11:12:17","price":11.82,"volume":1000}
{"time":"2009-05-15 11:12:17","price":11.82,"volume":1722}
{"time":"2009-05-15 11:12:17","price":11.82,"volume":5220}
{"time":"2009-05-15 11:12:17","price":11.82,"volume":558}
{"time":"2009-05-15 11:12:28","price":11.81,"volume":1600}
{"time":"2009-05-15 11:12:28","price":11.81,"volume":400}
{"time":"2009-05-15 11:12:28","price":11.815,"volume":1600}
{"time":"2009-05-15 11:13:02","price":11.82,"volume":2928}
{"time":"2009-05-15 11:13:02","price":11.82,"volume":4164}
{"time":"2009-05-15 11:13:20","price":11.82,"volume":894}
{"time":"2009-05-15 11:13:20","price":11.82,"volume":116}
{"time":"2009-05-15 11:13:21","price":11.82,"volume":2052}
{"time":"2009-05-15 11:14:00","price":11.815,"volume":2000}
{"time":"2009-05-15 11:14:46","price":11.82,"volume":200}
{"time":"2009-05-15 11:14:46","price":11.82,"volume":200}
{"time":"2009-05-15 11:15:06","price":11.82,"volume":618}
{"time":"2009-05-15 11:15:17","price":11.82,"volume":620}
{"time":"2009-05-15 11:15:21","price":11.82,"volume":18762}
{"time":"2009-05-15 11:15:21","price":11.82,"volume":2000}
{"time":"2009-05-15 11:15:21","price":11.82,"volume":2924}
{"time":"2009-05-15 11:15:21","price":11.82,"volume":2852}
{"time":"2009-05-15 11:15:21","price":11.82,"volume":3200}
{"time":"2009-05-15 11:15:21","price":11.82,"volume":1362}
{"time":"2009-05-15 11:15:22","price":11.82,"volume":1362}
{"time":"2009-05-15 11:15:33","price":11.825,"volume":4824}
{"time":"2009-05-15 11:15:53","price":11.825,"volume":2340}
{"time":"2009-05-15 11:15:53","price":11.825,"volume":300}
{"time":"2009-05-15 11:16:10","price":11.83,"volume":1460}
{"time":"2009-05-15 11:16:10","price":11.83,"volume":1000}
{"time":"2009-05-15 11:16:10","price":11.83,"volume":12428}
{"time":"2009-05-15 11:17:06","price":11.83,"volume":200}
{"time":"2009-05-15 11:17:44","price":11.825,"volume":2400}
{"time":"2009-05-15 11:17:45","price":11.825,"volume":60}
{"time":"2009-05-15 11:17:58","price":11.825,"volume":240}
{"time":"2009-05-15 11:18:18","price":11.83,"volume":100}
{"time":"2009-05-15 11:19:05","price":11.82,"volume":600}
{"time":"2009-05-15 11:19:11","price":11.82,"volume":1600}
{"time":"2009-05-15 11:19:11","price":11.82,"volume":2064}
{"time":"2009-05-15 11:19:13","price":11.825,"volume":646}
{"time":"2009-05-15 11:19:18","price":11.825,"volume":300}
{"time":"2009-05-15 11:19:39","price":11.825,"volume":2160}
{"time":"2009-05-15 11:20:33","price":11.825,"volume":4080}
{"time":"2009-05-15 11:20:40","price":11.825,"volume":286}
{"time":"2009-05-15 11:20:52","price":11.825,"volume":298}
{"time":"2009-05-15 11:20:55","price":11.825,"volume":60}
{"time":"2009-05-15 11:21:39","price":11.825,"volume":616}
{"time":"2009-05-15 11:22:05","price":11.825,"volume":2400}
{"time":"2009-05-15 11:22:05","price":11.825,"volume":2400}
{"time":"2009-05-15 11:22:05","price":11.825,"volume":2400}
{"time":"2009-05-15 11:22:05","price":11.825,"volume":306}
{"time":"2009-05-15 11:22:08","price":11.83,"volume":2848}
{"time":"2009-05-15 11:22:08","price":11.83,"volume":4000}
{"time":"2009-05-15 11:22:08","price":11.83,"volume":1530}
{"time":"2009-05-15 11:22:20","price":11.83,"volume":270}
{"time":"2009-05-15 11:22:20","price":11.83,"volume":130}
{"time":"2009-05-15 11:22:26","price":11.83,"volume":270}
{"time":"2009-05-15 11:22:26","price":11.83,"volume":1566}
{"time":"2009-05-15 11:22:26","price":11.83,"volume":200}
{"time":"2009-05-15 11:22:26","price":11.83,"volume":4254}
{"time":"2009-05-15 11:22:29","price":11.83,"volume":2030}
{"time":"2009-05-15 11:22:43","price":11.82,"volume":2000}
{"time":"2009-05-15 11:23:02","price":11.82,"volume":4072}
{"time":"2009-05-15 11:23:02","price":11.82,"volume":9902}
{"time":"2009-05-15 11:23:02","price":11.82,"volume":820}
{"time":"2009-05-15 11:23:02","price":11.82,"volume":6792}
{"time":"2009-05-15 11:23:02","price":11.82,"volume":200}
{"time":"2009-05-15 11:23:02","price":11.82,"volume":2000}
{"time":"2009-05-15 11:23:02","price":11.82,"volume":1000}
{"time":"2009-05-15 11:23:05","price":11.82,"volume":200}
{"time":"2009-05-15 11:23:10","price":11.82,"volume":98}
{"time":"2009-05-15 11:23:10","price":11.82,"volume":176}
{"time":"2009-05-15 11:23:10","price":11.82,"volume":122}
{"time":"2009-05-15 11:23:10","price":11.82,"volume":198}
{"time":"2009-05-15 11:23:13","price":11.82,"volume":200}
{"time":"2009-05-15 11:23:14","price":11.82,"volume":206}
{"time":"2009-05-15 11:23:14","price":11.825,"volume":2294}
{"time":"2009-05-15 11:24:38","price":11.82,"volume":1000}
{"time":"2009-05-15 11:24:41","price":11.83,"volume":1000}
{"time":"2009-05-15 11:24:41","price":11.825,"volume":400}
{"time":"2009-05-15 11:24:48","price":11.825,"volume":300}
{"time":"2009-05-15 11:24:57","price":11.825,"volume":500}
{"time":"2009-05-15 11:24:58","price":11.825,"volume":5000}
{"time":"2009-05-15 11:25:10","price":11.82,"volume":1016}
{"time":"2009-05-15 11:25:10","price":11.82,"volume":8378}
{"time":"2009-05-15 11:25:10","price":11.82,"volume":1698}
{"time":"2009-05-15 11:25:11","price":11.82,"volume":10}
{"time":"2009-05-15 11:25:25","price":11.83,"volume":2172}
{"time":"2009-05-15 11:25:25","price":11.83,"volume":1886}
{"time":"2009-05-15 11:25:34","price":11.83,"volume":2000}
{"time":"2009-05-15 11:25:34","price":11.83,"volume":2000}
{"time":"2009-05-15 11:25:34","price":11.83,"volume":1098}
{"time":"2009-05-15 11:25:34","price":11.83,"volume":1716}
{"time":"2009-05-15 11:25:34","price":11.83,"volume":500}
{"time":"2009-05-15 11:25:34","price":11.83,"volume":2000}
{"time":"2009-05-15 11:25:34","price":11.83,"volume":1000}
{"time":"2009-05-15 11:25:34","price":11.83,"volume":2000}
{"time":"2009-05-15 11:25:34","price":11.83,"volume":2000}
{"time":"2009-05-15 11:25:34","price":11.83,"volume":508}
{"time":"2009-05-15 11:25:59","price":11.835,"volume":1006}
{"time":"2009-05-15 11:25:59","price":11.835,"volume":1000}
{"time":"2009-05-15 11:25:59","price":11.835,"volume":992}
{"time":"2009-05-15 11:26:03","price":11.83,"volume":3000}
{"time":"2009-05-15 11:26:03","price":11.83,"volume":352}
{"time":"2009-05-15 11:26:03","price":11.835,"volume":8}
{"time":"2009-05-15 11:26:03","price":11.835,"volume":3400}
{"time":"2009-05-15 11:26:03","price":11.835,"volume":10000}
{"time":"2009-05-15 11:26:03","price":11.835,"volume":10000}
{"time":"2009-05-15 11:26:03","price":11.835,"volume":1992}
{"time":"2009-05-15 11:26:03","price":11.835,"volume":1000}
{"time":"2009-05-15 11:26:03","price":11.835,"volume":2808}
{"time":"2009-05-15 11:26:03","price":11.835,"volume":3400}
{"time":"2009-05-15 11:26:03","price":11.835,"volume":3342}
{"time":"2009-05-15 11:26:04","price":11.835,"volume":31734}
{"time":"2009-05-15 11:26:05","price":11.835,"volume":1494}
{"time":"2009-05-15 11:26:06","price":11.83,"volume":22}
{"time":"2009-05-15 11:26:06","price":11.83,"volume":600}
{"time":"2009-05-15 11:26:06","price":11.83,"volume":272}
{"time":"2009-05-15 11:27:22","price":11.825,"volume":300}
{"time":"2009-05-15 11:27:22","price":11.825,"volume":3004}
{"time":"2009-05-15 11:27:22","price":11.825,"volume":986}
{"time":"2009-05-15 11:27:22","price":11.825,"volume":192}
{"time":"2009-05-15 11:27:24","price":11.82,"volume":2000}
{"time":"2009-05-15 11:27:24","price":11.82,"volume":3000}
{"time":"2009-05-15 11:27:46","price":11.825,"volume":1500}
{"time":"2009-05-15 11:28:11","price":11.82,"volume":696}
{"time":"2009-05-15 11:28:12","price":11.82,"volume":7202}
{"time":"2009-05-15 11:28:12","price":11.82,"volume":200}
{"time":"2009-05-15 11:28:19","price":11.82,"volume":798}
{"time":"2009-05-15 11:28:21","price":11.82,"volume":402}
{"time":"2009-05-15 11:29:42","price":11.815,"volume":2108}
{"time":"2009-05-15 11:30:35","price":11.815,"volume":600}
{"time":"2009-05-15 11:31:12","price":11.82,"volume":752}
{"time":"2009-05-15 11:31:15","price":11.815,"volume":892}
{"time":"2009-05-15 11:31:15","price":11.815,"volume":708}
{"time":"2009-05-15 11:31:33","price":11.815,"volume":90}
{"time":"2009-05-15 11:31:36","price":11.815,"volume":1000}
{"time":"2009-05-15 11:32:52","price":11.82,"volume":2450}
{"time":"2009-05-15 11:33:05","price":11.82,"volume":1950}
{"time":"2009-05-15 11:33:05","price":11.82,"volume":3184}
{"time":"2009-05-15 11:34:47","price":11.82,"volume":3000}
{"time":"2009-05-15 11:34:48","price":11.82,"volume":4536}
{"time":"2009-05-15 11:34:48","price":11.82,"volume":34736}
{"time":"2009-05-15 11:34:50","price":11.825,"volume":20000}
{"time":"2009-05-15 11:34:50","price":11.825,"volume":4000}
{"time":"2009-05-15 11:34:50","price":11.825,"volume":10624}
{"time":"2009-05-15 11:35:17","price":11.83,"volume":50}
{"time":"2009-05-15 11:35:57","price":11.825,"volume":2600}
{"time":"2009-05-15 11:36:29","price":11.82,"volume":728}
{"time":"2009-05-15 11:36:32","price":11.815,"volume":4624}
{"time":"2009-05-15 11:37:23","price":11.825,"volume":1366}
{"time":"2009-05-15 11:37:23","price":11.825,"volume":1394}
{"time":"2009-05-15 11:37:54","price":11.825,"volume":640}
{"time":"2009-05-15 11:38:49","price":11.815,"volume":1000}
{"time":"2009-05-15 11:38:49","price":11.81,"volume":1000}
{"time":"2009-05-15 11:39:52","price":11.82,"volume":1502}
{"time":"2009-05-15 11:40:00","price":11.825,"volume":332}
{"time":"2009-05-15 11:40:11","price":11.82,"volume":1010}
{"time":"2009-05-15 11:40:29","price":11.82,"volume":8990}
{"time":"2009-05-15 11:40:29","price":11.82,"volume":2010}
{"time":"2009-05-15 11:40:33","price":11.82,"volume":126}
{"time":"2009-05-15 11:40:33","price":11.82,"volume":3600}
{"time":"2009-05-15 11:40:33","price":11.82,"volume":744}
{"time":"2009-05-15 11:40:41","price":11.825,"volume":648}
{"time":"2009-05-15 11:41:12","price":11.82,"volume":200}
{"time":"2009-05-15 11:41:13","price":11.83,"volume":134}
{"time":"2009-05-15 11:41:13","price":11.82,"volume":200}
{"time":"2009-05-15 11:41:13","price":11.83,"volume":270}
{"time":"2009-05-15 11:41:14","price":11.82,"volume":200}
{"time":"2009-05-15 11:41:14","price":11.83,"volume":134}
{"time":"2009-05-15 11:41:14","price":11.82,"volume":200}
{"time":"2009-05-15 11:41:25","price":11.825,"volume":488}
{"time":"2009-05-15 11:41:27","price":11.82,"volume":200}
{"time":"2009-05-15 11:42:49","price":11.82,"volume":7000}
{"time":"2009-05-15 11:42:58","price":11.825,"volume":134}
{"time":"2009-05-15 11:42:58","price":11.82,"volume":200}
{"time":"2009-05-15 11:42:58","price":11.825,"volume":270}
{"time":"2009-05-15 11:42:58","price":11.82,"volume":200}
{"time":"2009-05-15 11:42:59","price":11.825,"volume":134}
{"time":"2009-05-15 11:42:59","price":11.82,"volume":200}
{"time":"2009-05-15 11:43:53","price":11.82,"volume":16000}
{"time":"2009-05-15 11:44:39","price":11.82,"volume":20930}
{"time":"2009-05-15 11:44:39","price":11.82,"volume":4140}
{"time":"2009-05-15 11:44:39","price":11.82,"volume":2600}
{"time":"2009-05-15 11:44:39","price":11.82,"volume":1540}
{"time":"2009-05-15 11:44:39","price":11.82,"volume":1036}
{"time":"2009-05-15 11:44:39","price":11.82,"volume":4140}
{"time":"2009-05-15 11:44:41","price":11.82,"volume":2268}
{"time":"2009-05-15 11:44:42","price":11.82,"volume":1200}
{"time":"2009-05-15 11:44:42","price":11.82,"volume":1126}
{"time":"2009-05-15 11:44:42","price":11.815,"volume":1788}
{"time":"2009-05-15 11:44:43","price":11.815,"volume":134}
{"time":"2009-05-15 11:44:43","price":11.815,"volume":270}
{"time":"2009-05-15 11:44:44","price":11.815,"volume":134}
{"time":"2009-05-15 11:44:44","price":11.815,"volume":2724}
{"time":"2009-05-15 11:44:45","price":11.815,"volume":198}
{"time":"2009-05-15 11:44:45","price":11.815,"volume":7078}
{"time":"2009-05-15 11:44:56","price":11.82,"volume":368}
{"time":"2009-05-15 11:44:58","price":11.82,"volume":134}
{"time":"2009-05-15 11:44:58","price":11.82,"volume":270}
{"time":"2009-05-15 11:44:59","price":11.82,"volume":134}
{"time":"2009-05-15 11:45:27","price":11.81,"volume":400}
{"time":"2009-05-15 11:45:29","price":11.82,"volume":270}
{"time":"2009-05-15 11:45:29","price":11.81,"volume":400}
{"time":"2009-05-15 11:45:29","price":11.82,"volume":134}
{"time":"2009-05-15 11:45:29","price":11.81,"volume":400}
{"time":"2009-05-15 11:45:43","price":11.82,"volume":134}
{"time":"2009-05-15 11:45:43","price":11.81,"volume":400}
{"time":"2009-05-15 11:46:13","price":11.82,"volume":134}
{"time":"2009-05-15 11:46:13","price":11.815,"volume":200}
{"time":"2009-05-15 11:46:13","price":11.81,"volume":200}
{"time":"2009-05-15 11:46:13","price":11.82,"volume":270}
{"time":"2009-05-15 11:46:13","price":11.815,"volume":200}
{"time":"2009-05-15 11:46:13","price":11.81,"volume":200}
{"time":"2009-05-15 11:46:14","price":11.82,"volume":134}
{"time":"2009-05-15 11:46:14","price":11.815,"volume":200}
{"time":"2009-05-15 11:46:14","price":11.81,"volume":200}
{"time":"2009-05-15 11:46:28","price":11.82,"volume":134}
{"time":"2009-05-15 11:46:28","price":11.81,"volume":400}
{"time":"2009-05-15 11:46:28","price":11.82,"volume":270}
{"time":"2009-05-15 11:46:28","price":11.815,"volume":400}
{"time":"2009-05-15 11:46:29","price":11.81,"volume":400}
{"time":"2009-05-15 11:46:29","price":11.82,"volume":134}
{"time":"2009-05-15 11:46:29","price":11.81,"volume":400}
{"time":"2009-05-15 11:46:58","price":11.82,"volume":134}
{"time":"2009-05-15 11:46:58","price":11.815,"volume":200}
{"time":"2009-05-15 11:46:58","price":11.81,"volume":400}
{"time":"2009-05-15 11:46:58","price":11.82,"volume":252}
{"time":"2009-05-15 11:46:58","price":11.82,"volume":18}
{"time":"2009-05-15 11:46:58","price":11.815,"volume":400}
{"time":"2009-05-15 11:46:58","price":11.81,"volume":400}
{"time":"2009-05-15 11:46:59","price":11.82,"volume":134}
{"time":"2009-05-15 11:46:59","price":11.81,"volume":400}
{"time":"2009-05-15 11:49:30","price":11.82,"volume":260}
{"time":"2009-05-15 11:49:30","price":11.82,"volume":848}
{"time":"2009-05-15 11:49:30","price":11.82,"volume":1892}
{"time":"2009-05-15 11:49:40","price":11.815,"volume":1000}
{"time":"2009-05-15 11:49:40","price":11.815,"volume":1200}
{"time":"2009-05-15 11:49:40","price":11.815,"volume":800}
{"time":"2009-05-15 11:52:28","price":11.815,"volume":2400}
{"time":"2009-05-15 11:53:01","price":11.81,"volume":192}
{"time":"2009-05-15 11:54:46","price":11.815,"volume":3178}
{"time":"2009-05-15 11:54:55","price":11.815,"volume":682}
{"time":"2009-05-15 11:54:55","price":11.81,"volume":118}
{"time":"2009-05-15 11:55:19","price":11.815,"volume":6020}
{"time":"2009-05-15 11:55:59","price":11.82,"volume":8108}
{"time":"2009-05-15 11:55:59","price":11.82,"volume":3200}
{"time":"2009-05-15 11:55:59","price":11.82,"volume":1076}
{"time":"2009-05-15 11:55:59","price":11.82,"volume":1280}
{"time":"2009-05-15 11:55:59","price":11.82,"volume":5866}
{"time":"2009-05-15 11:55:59","price":11.82,"volume":1076}
{"time":"2009-05-15 11:55:59","price":11.82,"volume":1862}
{"time":"2009-05-15 11:55:59","price":11.82,"volume":848}
{"time":"2009-05-15 11:55:59","price":11.82,"volume":1000}
{"time":"2009-05-15 11:55:59","price":11.82,"volume":1094}
{"time":"2009-05-15 11:55:59","price":11.82,"volume":1254}
{"time":"2009-05-15 11:56:12","price":11.82,"volume":796}
{"time":"2009-05-15 11:56:12","price":11.82,"volume":790}
{"time":"2009-05-15 11:56:12","price":11.82,"volume":2414}
{"time":"2009-05-15 11:56:24","price":11.815,"volume":4142}
{"time":"2009-05-15 11:57:53","price":11.815,"volume":400}
{"time":"2009-05-15 12:00:18","price":11.82,"volume":2150}
{"time":"2009-05-15 12:00:18","price":11.82,"volume":322}
{"time":"2009-05-15 12:00:56","price":11.815,"volume":400}
{"time":"2009-05-15 12:00:56","price":11.815,"volume":18800}
{"time":"2009-05-15 12:00:56","price":11.815,"volume":568}
{"time":"2009-05-15 12:00:56","price":11.815,"volume":488}
{"time":"2009-05-15 12:00:56","price":11.815,"volume":1176}
{"time":"2009-05-15 12:00:56","price":11.815,"volume":1248}
{"time":"2009-05-15 12:00:56","price":11.815,"volume":3400}
{"time":"2009-05-15 12:00:57","price":11.815,"volume":1200}
{"time":"2009-05-15 12:00:57","price":11.815,"volume":2720}
{"time":"2009-05-15 12:01:17","price":11.815,"volume":3072}
{"time":"2009-05-15 12:01:17","price":11.815,"volume":2086}
{"time":"2009-05-15 12:01:17","price":11.815,"volume":7558}
{"time":"2009-05-15 12:01:17","price":11.815,"volume":3172}
{"time":"2009-05-15 12:01:17","price":11.815,"volume":3398}
{"time":"2009-05-15 12:01:17","price":11.815,"volume":13588}
{"time":"2009-05-15 12:01:17","price":11.815,"volume":576}
{"time":"2009-05-15 12:01:17","price":11.815,"volume":1000}
{"time":"2009-05-15 12:01:17","price":11.81,"volume":3858}
{"time":"2009-05-15 12:01:17","price":11.815,"volume":192}
{"time":"2009-05-15 12:01:17","price":11.81,"volume":2908}
{"time":"2009-05-15 12:01:17","price":11.81,"volume":3604}
{"time":"2009-05-15 12:01:22","price":11.815,"volume":25358}
{"time":"2009-05-15 12:01:42","price":11.82,"volume":2730}
{"time":"2009-05-15 12:02:14","price":11.815,"volume":1000}
{"time":"2009-05-15 12:02:16","price":11.815,"volume":488}
{"time":"2009-05-15 12:02:42","price":11.815,"volume":10000}
{"time":"2009-05-15 12:03:41","price":11.815,"volume":3142}
{"time":"2009-05-15 12:03:48","price":11.81,"volume":802}
{"time":"2009-05-15 12:05:35","price":11.81,"volume":5594}
{"time":"2009-05-15 12:05:35","price":11.81,"volume":1000}
{"time":"2009-05-15 12:05:35","price":11.81,"volume":1720}
{"time":"2009-05-15 12:05:46","price":11.81,"volume":1000}
{"time":"2009-05-15 12:06:37","price":11.81,"volume":12800}
{"time":"2009-05-15 12:06:37","price":11.81,"volume":25790}
{"time":"2009-05-15 12:06:38","price":11.81,"volume":4000}
{"time":"2009-05-15 12:06:39","price":11.81,"volume":2206}
{"time":"2009-05-15 12:06:39","price":11.81,"volume":3090}
{"time":"2009-05-15 12:06:39","price":11.81,"volume":1624}
{"time":"2009-05-15 12:06:40","price":11.81,"volume":3830}
{"time":"2009-05-15 12:06:40","price":11.81,"volume":2828}
{"time":"2009-05-15 12:06:41","price":11.81,"volume":1718}
{"time":"2009-05-15 12:06:41","price":11.81,"volume":1286}
{"time":"2009-05-15 12:06:41","price":11.81,"volume":8136}
{"time":"2009-05-15 12:06:44","price":11.81,"volume":1864}
{"time":"2009-05-15 12:06:44","price":11.81,"volume":18136}
{"time":"2009-05-15 12:06:50","price":11.81,"volume":10000}
{"time":"2009-05-15 12:06:50","price":11.81,"volume":10000}
{"time":"2009-05-15 12:06:50","price":11.81,"volume":4004}
{"time":"2009-05-15 12:08:55","price":11.81,"volume":100}
{"time":"2009-05-15 12:08:59","price":11.805,"volume":4566}
{"time":"2009-05-15 12:08:59","price":11.805,"volume":2000}
{"time":"2009-05-15 12:08:59","price":11.805,"volume":3802}
{"time":"2009-05-15 12:08:59","price":11.805,"volume":2448}
{"time":"2009-05-15 12:10:06","price":11.805,"volume":2000}
{"time":"2009-05-15 12:10:06","price":11.805,"volume":1800}
{"time":"2009-05-15 12:10:06","price":11.805,"volume":1188}
{"time":"2009-05-15 12:10:06","price":11.805,"volume":958}
{"time":"2009-05-15 12:10:06","price":11.805,"volume":976}
{"time":"2009-05-15 12:10:07","price":11.81,"volume":5900}
{"time":"2009-05-15 12:11:10","price":11.81,"volume":1578}
{"time":"2009-05-15 12:11:12","price":11.81,"volume":1502}
{"time":"2009-05-15 12:11:25","price":11.81,"volume":1000}
{"time":"2009-05-15 12:12:03","price":11.81,"volume":100}
{"time":"2009-05-15 12:12:03","price":11.81,"volume":300}
{"time":"2009-05-15 12:12:55","price":11.81,"volume":1800}
{"time":"2009-05-15 12:13:24","price":11.81,"volume":3000}
{"time":"2009-05-15 12:13:27","price":11.81,"volume":2000}
{"time":"2009-05-15 12:13:53","price":11.815,"volume":1000}
{"time":"2009-05-15 12:13:53","price":11.815,"volume":1250}
{"time":"2009-05-15 12:13:53","price":11.815,"volume":2000}
{"time":"2009-05-15 12:13:53","price":11.815,"volume":1236}
{"time":"2009-05-15 12:13:53","price":11.815,"volume":3610}
{"time":"2009-05-15 12:13:53","price":11.815,"volume":904}
{"time":"2009-05-15 12:13:55","price":11.805,"volume":2356}
{"time":"2009-05-15 12:13:55","price":11.805,"volume":2000}
{"time":"2009-05-15 12:13:55","price":11.8,"volume":1600}
{"time":"2009-05-15 12:13:55","price":11.8,"volume":44}
{"time":"2009-05-15 12:15:31","price":11.805,"volume":3000}
{"time":"2009-05-15 12:15:38","price":11.81,"volume":3194}
{"time":"2009-05-15 12:16:12","price":11.805,"volume":664}
{"time":"2009-05-15 12:16:18","price":11.805,"volume":2000}
{"time":"2009-05-15 12:16:18","price":11.805,"volume":2466}
{"time":"2009-05-15 12:16:45","price":11.805,"volume":3138}
{"time":"2009-05-15 12:16:59","price":11.8,"volume":2800}
{"time":"2009-05-15 12:16:59","price":11.8,"volume":7156}
{"time":"2009-05-15 12:16:59","price":11.8,"volume":300}
{"time":"2009-05-15 12:16:59","price":11.8,"volume":4000}
{"time":"2009-05-15 12:16:59","price":11.8,"volume":1320}
{"time":"2009-05-15 12:16:59","price":11.8,"volume":3234}
{"time":"2009-05-15 12:16:59","price":11.8,"volume":2304}
{"time":"2009-05-15 12:16:59","price":11.8,"volume":4130}
{"time":"2009-05-15 12:16:59","price":11.8,"volume":3558}
{"time":"2009-05-15 12:16:59","price":11.8,"volume":10000}
{"time":"2009-05-15 12:16:59","price":11.8,"volume":5022}
{"time":"2009-05-15 12:16:59","price":11.8,"volume":1800}
{"time":"2009-05-15 12:16:59","price":11.8,"volume":3178}
{"time":"2009-05-15 12:16:59","price":11.8,"volume":3004}
{"time":"2009-05-15 12:16:59","price":11.8,"volume":3004}
{"time":"2009-05-15 12:16:59","price":11.8,"volume":2850}
{"time":"2009-05-15 12:17:00","price":11.8,"volume":1142}
{"time":"2009-05-15 12:17:00","price":11.8,"volume":1858}
{"time":"2009-05-15 12:17:00","price":11.8,"volume":10000}
{"time":"2009-05-15 12:17:02","price":11.8,"volume":4014}
{"time":"2009-05-15 12:17:04","price":11.8,"volume":4128}
{"time":"2009-05-15 12:17:22","price":11.8,"volume":4070}
{"time":"2009-05-15 12:17:38","price":11.8,"volume":1000}
{"time":"2009-05-15 12:17:38","price":11.8,"volume":2000}
{"time":"2009-05-15 12:18:12","price":11.805,"volume":608}
{"time":"2009-05-15 12:18:12","price":11.8,"volume":8362}
{"time":"2009-05-15 12:18:19","price":11.8,"volume":2500}
{"time":"2009-05-15 12:19:48","price":11.805,"volume":200}
{"time":"2009-05-15 12:19:54","price":11.8,"volume":400}
{"time":"2009-05-15 12:20:16","price":11.8,"volume":11120}
{"time":"2009-05-15 12:20:43","price":11.8,"volume":1200}
{"time":"2009-05-15 12:21:05","price":11.8,"volume":5000}
{"time":"2009-05-15 12:21:33","price":11.805,"volume":1028}
{"time":"2009-05-15 12:21:33","price":11.805,"volume":400}
{"time":"2009-05-15 12:21:33","price":11.805,"volume":1600}
{"time":"2009-05-15 12:21:33","price":11.805,"volume":972}
{"time":"2009-05-15 12:21:54","price":11.805,"volume":28}
{"time":"2009-05-15 12:21:54","price":11.805,"volume":512}
{"time":"2009-05-15 12:22:01","price":11.8,"volume":624}
{"time":"2009-05-15 12:22:08","price":11.8,"volume":1958}
{"time":"2009-05-15 12:22:09","price":11.8,"volume":1070}
{"time":"2009-05-15 12:22:13","price":11.8,"volume":2000}
{"time":"2009-05-15 12:22:13","price":11.8,"volume":4140}
{"time":"2009-05-15 12:22:13","price":11.8,"volume":6054}
{"time":"2009-05-15 12:22:13","price":11.8,"volume":1930}
{"time":"2009-05-15 12:22:13","price":11.8,"volume":1876}
{"time":"2009-05-15 12:22:15","price":11.8,"volume":800}
{"time":"2009-05-15 12:22:16","price":11.8,"volume":456}
{"time":"2009-05-15 12:22:16","price":11.8,"volume":1544}
{"time":"2009-05-15 12:22:31","price":11.8,"volume":1600}
{"time":"2009-05-15 12:22:31","price":11.8,"volume":2248}
{"time":"2009-05-15 12:22:35","price":11.8,"volume":400}
{"time":"2009-05-15 12:22:35","price":11.8,"volume":456}
{"time":"2009-05-15 12:22:35","price":11.8,"volume":9144}
{"time":"2009-05-15 12:23:33","price":11.805,"volume":42}
{"time":"2009-05-15 12:24:34","price":11.805,"volume":3056}
{"time":"2009-05-15 12:24:42","price":11.805,"volume":272}
{"time":"2009-05-15 12:25:03","price":11.8,"volume":2856}
{"time":"2009-05-15 12:25:03","price":11.8,"volume":894}
{"time":"2009-05-15 12:25:03","price":11.8,"volume":4000}
{"time":"2009-05-15 12:25:03","price":11.8,"volume":2000}
{"time":"2009-05-15 12:25:03","price":11.8,"volume":250}
{"time":"2009-05-15 12:25:43","price":11.8,"volume":2048}
{"time":"2009-05-15 12:25:43","price":11.8,"volume":2800}
{"time":"2009-05-15 12:25:51","price":11.795,"volume":18402}
{"time":"2009-05-15 12:25:51","price":11.795,"volume":1164}
{"time":"2009-05-15 12:25:51","price":11.795,"volume":848}
{"time":"2009-05-15 12:25:52","price":11.795,"volume":796}
{"time":"2009-05-15 12:25:52","price":11.795,"volume":5336}
{"time":"2009-05-15 12:25:52","price":11.795,"volume":3020}
{"time":"2009-05-15 12:25:52","price":11.795,"volume":2086}
{"time":"2009-05-15 12:25:52","price":11.795,"volume":2366}
{"time":"2009-05-15 12:25:52","price":11.795,"volume":1164}
{"time":"2009-05-15 12:25:53","price":11.795,"volume":508}
{"time":"2009-05-15 12:26:51","price":11.795,"volume":656}
{"time":"2009-05-15 12:26:51","price":11.795,"volume":4000}
{"time":"2009-05-15 12:27:08","price":11.8,"volume":800}
{"time":"2009-05-15 12:27:08","price":11.8,"volume":4076}
{"time":"2009-05-15 12:27:08","price":11.8,"volume":1200}
{"time":"2009-05-15 12:27:08","price":11.8,"volume":1062}
{"time":"2009-05-15 12:27:08","price":11.8,"volume":2856}
{"time":"2009-05-15 12:27:08","price":11.8,"volume":6}
{"time":"2009-05-15 12:27:39","price":11.8,"volume":508}
{"time":"2009-05-15 12:28:41","price":11.795,"volume":200}
{"time":"2009-05-15 12:28:41","price":11.795,"volume":634}
{"time":"2009-05-15 12:28:43","price":11.79,"volume":10000}
{"time":"2009-05-15 12:28:43","price":11.79,"volume":3000}
{"time":"2009-05-15 12:28:43","price":11.79,"volume":1482}
{"time":"2009-05-15 12:28:50","price":11.79,"volume":32608}
{"time":"2009-05-15 12:28:50","price":11.79,"volume":5910}
{"time":"2009-05-15 12:28:50","price":11.79,"volume":11314}
{"time":"2009-05-15 12:28:50","price":11.79,"volume":28644}
{"time":"2009-05-15 12:28:50","price":11.79,"volume":9000}
{"time":"2009-05-15 12:28:52","price":11.79,"volume":1042}
{"time":"2009-05-15 12:28:52","price":11.79,"volume":3300}
{"time":"2009-05-15 12:28:52","price":11.79,"volume":4342}
{"time":"2009-05-15 12:28:52","price":11.79,"volume":4342}
{"time":"2009-05-15 12:28:52","price":11.79,"volume":4342}
{"time":"2009-05-15 12:28:52","price":11.79,"volume":8136}
{"time":"2009-05-15 12:29:02","price":11.79,"volume":9632}
{"time":"2009-05-15 12:29:02","price":11.79,"volume":7894}
{"time":"2009-05-15 12:29:02","price":11.79,"volume":14030}
{"time":"2009-05-15 12:29:02","price":11.79,"volume":1624}
{"time":"2009-05-15 12:29:02","price":11.79,"volume":31556}
{"time":"2009-05-15 12:29:02","price":11.79,"volume":12256}
{"time":"2009-05-15 12:29:02","price":11.79,"volume":6466}
{"time":"2009-05-15 12:29:02","price":11.79,"volume":4000}
{"time":"2009-05-15 12:29:02","price":11.79,"volume":14002}
{"time":"2009-05-15 12:29:02","price":11.79,"volume":2740}
{"time":"2009-05-15 12:29:03","price":11.79,"volume":4286}
{"time":"2009-05-15 12:29:03","price":11.79,"volume":6250}
{"time":"2009-05-15 12:29:05","price":11.79,"volume":4076}
{"time":"2009-05-15 12:29:05","price":11.79,"volume":160}
{"time":"2009-05-15 12:29:17","price":11.79,"volume":11804}
{"time":"2009-05-15 12:29:45","price":11.795,"volume":1400}
{"time":"2009-05-15 12:29:45","price":11.795,"volume":1200}
{"time":"2009-05-15 12:29:45","price":11.795,"volume":8800}
{"time":"2009-05-15 12:31:05","price":11.8,"volume":40}
{"time":"2009-05-15 12:31:55","price":11.79,"volume":3400}
{"time":"2009-05-15 12:32:19","price":11.795,"volume":1858}
{"time":"2009-05-15 12:32:20","price":11.79,"volume":4076}
{"time":"2009-05-15 12:33:19","price":11.79,"volume":5204}
{"time":"2009-05-15 12:35:29","price":11.79,"volume":4078}
{"time":"2009-05-15 12:35:54","price":11.795,"volume":3200}
{"time":"2009-05-15 12:35:54","price":11.795,"volume":1000}
{"time":"2009-05-15 12:35:55","price":11.795,"volume":148}
{"time":"2009-05-15 12:35:55","price":11.795,"volume":160}
{"time":"2009-05-15 12:35:55","price":11.795,"volume":596}
{"time":"2009-05-15 12:35:57","price":11.795,"volume":92}
{"time":"2009-05-15 12:35:58","price":11.79,"volume":400}
{"time":"2009-05-15 12:37:29","price":11.79,"volume":4902}
{"time":"2009-05-15 12:37:31","price":11.79,"volume":1846}
{"time":"2009-05-15 12:37:32","price":11.79,"volume":6610}
{"time":"2009-05-15 12:37:48","price":11.79,"volume":3444}
{"time":"2009-05-15 12:37:48","price":11.79,"volume":2400}
{"time":"2009-05-15 12:37:48","price":11.79,"volume":2068}
{"time":"2009-05-15 12:37:48","price":11.79,"volume":9726}
{"time":"2009-05-15 12:37:49","price":11.79,"volume":40274}
{"time":"2009-05-15 12:37:49","price":11.79,"volume":12082}
{"time":"2009-05-15 12:37:49","price":11.79,"volume":12020}
{"time":"2009-05-15 12:37:49","price":11.79,"volume":4}
{"time":"2009-05-15 12:37:49","price":11.785,"volume":1192}
{"time":"2009-05-15 12:38:13","price":11.785,"volume":2000}
{"time":"2009-05-15 12:38:13","price":11.785,"volume":5742}
{"time":"2009-05-15 12:38:13","price":11.785,"volume":1000}
{"time":"2009-05-15 12:38:13","price":11.785,"volume":1356}
{"time":"2009-05-15 12:38:13","price":11.785,"volume":1168}
{"time":"2009-05-15 12:38:15","price":11.79,"volume":1082}
{"time":"2009-05-15 12:38:15","price":11.785,"volume":238}
{"time":"2009-05-15 12:38:17","price":11.79,"volume":3200}
{"time":"2009-05-15 12:38:17","price":11.79,"volume":1000}
{"time":"2009-05-15 12:38:17","price":11.79,"volume":512}
{"time":"2009-05-15 12:38:18","price":11.79,"volume":188}
{"time":"2009-05-15 12:38:18","price":11.79,"volume":74}
{"time":"2009-05-15 12:38:18","price":11.79,"volume":26}
{"time":"2009-05-15 12:38:32","price":11.785,"volume":3530}
{"time":"2009-05-15 12:38:32","price":11.785,"volume":2000}
{"time":"2009-05-15 12:38:33","price":11.79,"volume":2000}
{"time":"2009-05-15 12:38:42","price":11.79,"volume":100}
{"time":"2009-05-15 12:38:51","price":11.79,"volume":1900}
{"time":"2009-05-15 12:38:51","price":11.79,"volume":100}
{"time":"2009-05-15 12:38:55","price":11.79,"volume":912}
{"time":"2009-05-15 12:38:55","price":11.795,"volume":1088}
{"time":"2009-05-15 12:39:09","price":11.79,"volume":858}
{"time":"2009-05-15 12:39:10","price":11.795,"volume":912}
{"time":"2009-05-15 12:39:10","price":11.795,"volume":1000}
{"time":"2009-05-15 12:39:10","price":11.795,"volume":88}
{"time":"2009-05-15 12:39:11","price":11.79,"volume":600}
{"time":"2009-05-15 12:39:19","price":11.78,"volume":1000}
{"time":"2009-05-15 12:39:24","price":11.78,"volume":1000}
{"time":"2009-05-15 12:39:39","price":11.79,"volume":3600}
{"time":"2009-05-15 12:39:46","price":11.785,"volume":102}
{"time":"2009-05-15 12:39:46","price":11.785,"volume":154}
{"time":"2009-05-15 12:39:50","price":11.79,"volume":1096}
{"time":"2009-05-15 12:39:50","price":11.79,"volume":904}
{"time":"2009-05-15 12:39:50","price":11.785,"volume":1000}
{"time":"2009-05-15 12:40:18","price":11.78,"volume":630}
{"time":"2009-05-15 12:40:39","price":11.785,"volume":1562}
{"time":"2009-05-15 12:41:14","price":11.78,"volume":200}
{"time":"2009-05-15 12:41:14","price":11.78,"volume":2000}
{"time":"2009-05-15 12:41:15","price":11.78,"volume":142}
{"time":"2009-05-15 12:41:15","price":11.78,"volume":1000}
{"time":"2009-05-15 12:41:15","price":11.78,"volume":658}
{"time":"2009-05-15 12:41:27","price":11.785,"volume":3000}
{"time":"2009-05-15 12:41:30","price":11.78,"volume":8670}
{"time":"2009-05-15 12:41:30","price":11.78,"volume":10000}
{"time":"2009-05-15 12:41:30","price":11.78,"volume":2330}
{"time":"2009-05-15 12:41:33","price":11.78,"volume":670}
{"time":"2009-05-15 12:41:33","price":11.78,"volume":3342}
{"time":"2009-05-15 12:41:33","price":11.78,"volume":506}
{"time":"2009-05-15 12:41:33","price":11.78,"volume":10000}
{"time":"2009-05-15 12:41:33","price":11.78,"volume":400}
{"time":"2009-05-15 12:41:33","price":11.78,"volume":430}
{"time":"2009-05-15 12:41:33","price":11.78,"volume":1900}
{"time":"2009-05-15 12:41:34","price":11.78,"volume":830}
{"time":"2009-05-15 12:41:50","price":11.78,"volume":596}
{"time":"2009-05-15 12:41:50","price":11.78,"volume":3484}
{"time":"2009-05-15 12:42:04","price":11.78,"volume":1000}
{"time":"2009-05-15 12:42:09","price":11.785,"volume":6000}
{"time":"2009-05-15 12:42:13","price":11.78,"volume":2000}
{"time":"2009-05-15 12:42:14","price":11.78,"volume":684}
{"time":"2009-05-15 12:42:14","price":11.78,"volume":1688}
{"time":"2009-05-15 12:42:17","price":11.78,"volume":1000}
{"time":"2009-05-15 12:42:22","price":11.78,"volume":144}
{"time":"2009-05-15 12:42:22","price":11.78,"volume":856}
{"time":"2009-05-15 12:42:22","price":11.78,"volume":200}
{"time":"2009-05-15 12:42:24","price":11.785,"volume":128}
{"time":"2009-05-15 12:42:26","price":11.78,"volume":1000}
{"time":"2009-05-15 12:42:27","price":11.78,"volume":7308}
{"time":"2009-05-15 12:42:28","price":11.78,"volume":3520}
{"time":"2009-05-15 12:42:31","price":11.78,"volume":1000}
{"time":"2009-05-15 12:42:31","price":11.78,"volume":3264}
{"time":"2009-05-15 12:42:31","price":11.78,"volume":3482}
{"time":"2009-05-15 12:42:31","price":11.78,"volume":590}
{"time":"2009-05-15 12:42:32","price":11.775,"volume":298}
{"time":"2009-05-15 12:42:32","price":11.775,"volume":8642}
{"time":"2009-05-15 12:42:32","price":11.775,"volume":2556}
{"time":"2009-05-15 12:42:32","price":11.775,"volume":534}
{"time":"2009-05-15 12:42:32","price":11.775,"volume":2798}
{"time":"2009-05-15 12:42:33","price":11.775,"volume":292}
{"time":"2009-05-15 12:42:38","price":11.77,"volume":2000}
{"time":"2009-05-15 12:42:39","price":11.77,"volume":19404}
{"time":"2009-05-15 12:42:45","price":11.77,"volume":10000}
{"time":"2009-05-15 12:42:49","price":11.77,"volume":6130}
{"time":"2009-05-15 12:42:49","price":11.77,"volume":2000}
{"time":"2009-05-15 12:42:49","price":11.77,"volume":1870}
{"time":"2009-05-15 12:42:58","price":11.77,"volume":1130}
{"time":"2009-05-15 12:42:58","price":11.77,"volume":870}
{"time":"2009-05-15 12:43:07","price":11.77,"volume":1130}
{"time":"2009-05-15 12:43:07","price":11.77,"volume":870}
{"time":"2009-05-15 12:43:14","price":11.77,"volume":4080}
{"time":"2009-05-15 12:43:20","price":11.77,"volume":3940}
{"time":"2009-05-15 12:43:20","price":11.77,"volume":2000}
{"time":"2009-05-15 12:43:26","price":11.77,"volume":2000}
{"time":"2009-05-15 12:44:03","price":11.77,"volume":2948}
{"time":"2009-05-15 12:44:16","price":11.77,"volume":200}
{"time":"2009-05-15 12:44:24","price":11.77,"volume":2750}
{"time":"2009-05-15 12:44:24","price":11.77,"volume":718}
{"time":"2009-05-15 12:44:26","price":11.77,"volume":734}
{"time":"2009-05-15 12:44:27","price":11.77,"volume":244}
{"time":"2009-05-15 12:44:30","price":11.77,"volume":42}
{"time":"2009-05-15 12:44:30","price":11.77,"volume":1512}
{"time":"2009-05-15 12:44:30","price":11.77,"volume":488}
{"time":"2009-05-15 12:44:31","price":11.77,"volume":422}
{"time":"2009-05-15 12:44:31","price":11.77,"volume":258}
{"time":"2009-05-15 12:44:35","price":11.77,"volume":632}
{"time":"2009-05-15 12:44:41","price":11.76,"volume":18}
{"time":"2009-05-15 12:44:42","price":11.77,"volume":600}
{"time":"2009-05-15 12:44:45","price":11.76,"volume":1000}
{"time":"2009-05-15 12:44:50","price":11.77,"volume":768}
{"time":"2009-05-15 12:44:50","price":11.77,"volume":452}
{"time":"2009-05-15 12:44:51","price":11.77,"volume":304}
{"time":"2009-05-15 12:45:01","price":11.77,"volume":200}
{"time":"2009-05-15 12:45:02","price":11.77,"volume":496}
{"time":"2009-05-15 12:45:20","price":11.765,"volume":2220}
{"time":"2009-05-15 12:45:20","price":11.765,"volume":1862}
{"time":"2009-05-15 12:45:34","price":11.77,"volume":1862}
{"time":"2009-05-15 12:45:56","price":11.77,"volume":4006}
{"time":"2009-05-15 12:45:57","price":11.77,"volume":114}
{"time":"2009-05-15 12:46:12","price":11.77,"volume":2000}
{"time":"2009-05-15 12:46:13","price":11.77,"volume":128}
{"time":"2009-05-15 12:46:25","price":11.775,"volume":2800}
{"time":"2009-05-15 12:46:25","price":11.775,"volume":2000}
{"time":"2009-05-15 12:46:25","price":11.775,"volume":1200}
{"time":"2009-05-15 12:46:26","price":11.77,"volume":1502}
{"time":"2009-05-15 12:46:26","price":11.77,"volume":5086}
{"time":"2009-05-15 12:46:27","price":11.77,"volume":1942}
{"time":"2009-05-15 12:46:29","price":11.77,"volume":200}
{"time":"2009-05-15 12:46:29","price":11.77,"volume":400}
{"time":"2009-05-15 12:46:29","price":11.77,"volume":200}
{"time":"2009-05-15 12:46:30","price":11.77,"volume":446}
{"time":"2009-05-15 12:46:36","price":11.77,"volume":1496}
{"time":"2009-05-15 12:46:36","price":11.77,"volume":388}
{"time":"2009-05-15 12:46:37","price":11.77,"volume":1160}
{"time":"2009-05-15 12:46:38","price":11.77,"volume":350}
{"time":"2009-05-15 12:46:48","price":11.77,"volume":1084}
{"time":"2009-05-15 12:46:59","price":11.765,"volume":8516}
{"time":"2009-05-15 12:47:03","price":11.765,"volume":3106}
{"time":"2009-05-15 12:47:11","price":11.77,"volume":2082}
{"time":"2009-05-15 12:47:11","price":11.77,"volume":1186}
{"time":"2009-05-15 12:47:12","price":11.77,"volume":1000}
{"time":"2009-05-15 12:47:35","price":11.775,"volume":800}
{"time":"2009-05-15 12:47:35","price":11.775,"volume":1000}
{"time":"2009-05-15 12:47:35","price":11.775,"volume":3964}
{"time":"2009-05-15 12:47:35","price":11.775,"volume":1200}
{"time":"2009-05-15 12:47:35","price":11.775,"volume":1112}
{"time":"2009-05-15 12:47:35","price":11.775,"volume":3254}
{"time":"2009-05-15 12:47:37","price":11.78,"volume":2000}
{"time":"2009-05-15 12:47:37","price":11.78,"volume":1000}
{"time":"2009-05-15 12:47:37","price":11.78,"volume":9066}
{"time":"2009-05-15 12:47:37","price":11.78,"volume":2202}
{"time":"2009-05-15 12:47:37","price":11.78,"volume":3200}
{"time":"2009-05-15 12:47:45","price":11.775,"volume":2970}
{"time":"2009-05-15 12:47:45","price":11.775,"volume":2862}
{"time":"2009-05-15 12:47:45","price":11.775,"volume":2000}
{"time":"2009-05-15 12:47:45","price":11.775,"volume":2168}
{"time":"2009-05-15 12:47:50","price":11.775,"volume":832}
{"time":"2009-05-15 12:47:59","price":11.77,"volume":2000}
{"time":"2009-05-15 12:47:59","price":11.77,"volume":1000}
{"time":"2009-05-15 12:48:33","price":11.775,"volume":9168}
{"time":"2009-05-15 12:48:33","price":11.775,"volume":2000}
{"time":"2009-05-15 12:48:33","price":11.775,"volume":3690}
{"time":"2009-05-15 12:48:44","price":11.775,"volume":10000}
{"time":"2009-05-15 12:48:52","price":11.775,"volume":2000}
{"time":"2009-05-15 12:48:57","price":11.775,"volume":2000}
{"time":"2009-05-15 12:49:01","price":11.775,"volume":2000}
{"time":"2009-05-15 12:49:11","price":11.78,"volume":10000}
{"time":"2009-05-15 12:49:14","price":11.785,"volume":2000}
{"time":"2009-05-15 12:49:14","price":11.785,"volume":1000}
{"time":"2009-05-15 12:49:14","price":11.785,"volume":9350}
{"time":"2009-05-15 12:49:14","price":11.785,"volume":1122}
{"time":"2009-05-15 12:49:14","price":11.785,"volume":4000}
{"time":"2009-05-15 12:49:14","price":11.785,"volume":2862}
{"time":"2009-05-15 12:49:14","price":11.785,"volume":4058}
{"time":"2009-05-15 12:49:14","price":11.785,"volume":2140}
{"time":"2009-05-15 12:49:14","price":11.785,"volume":2064}
{"time":"2009-05-15 12:49:14","price":11.785,"volume":2004}
{"time":"2009-05-15 12:49:14","price":11.785,"volume":2872}
{"time":"2009-05-15 12:49:14","price":11.785,"volume":2000}
{"time":"2009-05-15 12:49:14","price":11.785,"volume":1848}
{"time":"2009-05-15 12:49:14","price":11.785,"volume":2680}
{"time":"2009-05-15 12:49:22","price":11.78,"volume":134}
{"time":"2009-05-15 12:49:24","price":11.775,"volume":1200}
{"time":"2009-05-15 12:49:26","price":11.78,"volume":1200}
{"time":"2009-05-15 12:49:26","price":11.78,"volume":1200}
{"time":"2009-05-15 12:49:43","price":11.775,"volume":1578}
{"time":"2009-05-15 12:49:43","price":11.775,"volume":6018}
{"time":"2009-05-15 12:49:43","price":11.775,"volume":2404}
{"time":"2009-05-15 12:49:43","price":11.775,"volume":20000}
{"time":"2009-05-15 12:49:57","price":11.77,"volume":5096}
{"time":"2009-05-15 12:49:58","price":11.77,"volume":136}
{"time":"2009-05-15 12:49:58","price":11.77,"volume":1168}
{"time":"2009-05-15 12:49:58","price":11.77,"volume":3180}
{"time":"2009-05-15 12:49:59","price":11.77,"volume":7554}
{"time":"2009-05-15 12:49:59","price":11.77,"volume":2000}
{"time":"2009-05-15 12:49:59","price":11.77,"volume":2864}
{"time":"2009-05-15 12:49:59","price":11.77,"volume":4000}
{"time":"2009-05-15 12:49:59","price":11.77,"volume":9376}
{"time":"2009-05-15 12:49:59","price":11.765,"volume":2000}
{"time":"2009-05-15 12:49:59","price":11.765,"volume":1000}
{"time":"2009-05-15 12:49:59","price":11.765,"volume":2472}
{"time":"2009-05-15 12:49:59","price":11.765,"volume":136}
{"time":"2009-05-15 12:49:59","price":11.765,"volume":6264}
{"time":"2009-05-15 12:49:59","price":11.765,"volume":32}
{"time":"2009-05-15 12:49:59","price":11.765,"volume":630}
{"time":"2009-05-15 12:49:59","price":11.765,"volume":4000}
{"time":"2009-05-15 12:49:59","price":11.76,"volume":1000}
{"time":"2009-05-15 12:49:59","price":11.76,"volume":342}
{"time":"2009-05-15 12:49:59","price":11.76,"volume":1640}
{"time":"2009-05-15 12:49:59","price":11.76,"volume":2708}
{"time":"2009-05-15 12:50:00","price":11.77,"volume":2854}
{"time":"2009-05-15 12:50:00","price":11.77,"volume":3804}
{"time":"2009-05-15 12:50:00","price":11.76,"volume":200}
{"time":"2009-05-15 12:50:03","price":11.76,"volume":1092}
{"time":"2009-05-15 12:50:03","price":11.76,"volume":3000}
{"time":"2009-05-15 12:50:03","price":11.76,"volume":3000}
{"time":"2009-05-15 12:50:03","price":11.76,"volume":6496}
{"time":"2009-05-15 12:50:12","price":11.765,"volume":5096}
{"time":"2009-05-15 12:50:13","price":11.765,"volume":136}
{"time":"2009-05-15 12:50:13","price":11.765,"volume":968}
{"time":"2009-05-15 12:50:13","price":11.765,"volume":2220}
{"time":"2009-05-15 12:50:13","price":11.765,"volume":1160}
{"time":"2009-05-15 12:50:13","price":11.76,"volume":200}
{"time":"2009-05-15 12:50:13","price":11.76,"volume":3304}
{"time":"2009-05-15 12:50:13","price":11.76,"volume":2500}
{"time":"2009-05-15 12:50:13","price":11.76,"volume":492}
{"time":"2009-05-15 12:50:13","price":11.76,"volume":630}
{"time":"2009-05-15 12:50:14","price":11.76,"volume":5078}
{"time":"2009-05-15 12:50:14","price":11.76,"volume":3000}
{"time":"2009-05-15 12:50:14","price":11.76,"volume":2792}
{"time":"2009-05-15 12:50:14","price":11.76,"volume":4000}
{"time":"2009-05-15 12:50:14","price":11.76,"volume":762}
{"time":"2009-05-15 12:50:14","price":11.76,"volume":9972}
{"time":"2009-05-15 12:50:14","price":11.76,"volume":9376}
{"time":"2009-05-15 12:50:14","price":11.76,"volume":3400}
{"time":"2009-05-15 12:50:14","price":11.76,"volume":4}
{"time":"2009-05-15 12:50:14","price":11.76,"volume":136}
{"time":"2009-05-15 12:50:14","price":11.76,"volume":2860}
{"time":"2009-05-15 12:50:14","price":11.76,"volume":1488}
{"time":"2009-05-15 12:50:14","price":11.765,"volume":3000}
{"time":"2009-05-15 12:50:14","price":11.76,"volume":200}
{"time":"2009-05-15 12:50:15","price":11.755,"volume":200}
{"time":"2009-05-15 12:50:15","price":11.77,"volume":1634}
{"time":"2009-05-15 12:50:15","price":11.77,"volume":5024}
{"time":"2009-05-15 12:50:15","price":11.765,"volume":200}
{"time":"2009-05-15 12:50:15","price":11.76,"volume":200}
{"time":"2009-05-15 12:50:15","price":11.765,"volume":2480}
{"time":"2009-05-15 12:50:15","price":11.765,"volume":336}
{"time":"2009-05-15 12:50:16","price":11.765,"volume":1718}
{"time":"2009-05-15 12:50:16","price":11.765,"volume":1716}
{"time":"2009-05-15 12:50:23","price":11.765,"volume":9572}
{"time":"2009-05-15 12:50:23","price":11.765,"volume":6794}
{"time":"2009-05-15 12:50:23","price":11.765,"volume":4090}
{"time":"2009-05-15 12:50:23","price":11.765,"volume":30}
{"time":"2009-05-15 12:50:23","price":11.765,"volume":3200}
{"time":"2009-05-15 12:50:23","price":11.765,"volume":2000}
{"time":"2009-05-15 12:50:25","price":11.77,"volume":1770}
{"time":"2009-05-15 12:50:25","price":11.77,"volume":1310}
{"time":"2009-05-15 12:50:25","price":11.77,"volume":778}
{"time":"2009-05-15 12:50:25","price":11.77,"volume":3182}
{"time":"2009-05-15 12:50:25","price":11.77,"volume":2000}
{"time":"2009-05-15 12:50:25","price":11.77,"volume":3164}
{"time":"2009-05-15 12:50:25","price":11.77,"volume":2306}
{"time":"2009-05-15 12:50:25","price":11.77,"volume":1000}
{"time":"2009-05-15 12:50:26","price":11.77,"volume":140}
{"time":"2009-05-15 12:50:27","price":11.77,"volume":42}
{"time":"2009-05-15 12:50:27","price":11.765,"volume":5096}
{"time":"2009-05-15 12:50:28","price":11.765,"volume":136}
{"time":"2009-05-15 12:50:28","price":11.765,"volume":2730}
{"time":"2009-05-15 12:50:28","price":11.765,"volume":1618}
{"time":"2009-05-15 12:50:28","price":11.765,"volume":2722}
{"time":"2009-05-15 12:50:28","price":11.765,"volume":2000}
{"time":"2009-05-15 12:50:28","price":11.765,"volume":1574}
{"time":"2009-05-15 12:50:28","price":11.77,"volume":2000}
{"time":"2009-05-15 12:50:28","price":11.765,"volume":630}
{"time":"2009-05-15 12:50:29","price":11.765,"volume":200}
{"time":"2009-05-15 12:50:29","price":11.765,"volume":6252}
{"time":"2009-05-15 12:50:29","price":11.775,"volume":2000}
{"time":"2009-05-15 12:50:29","price":11.775,"volume":4000}
{"time":"2009-05-15 12:50:29","price":11.765,"volume":13424}
{"time":"2009-05-15 12:50:29","price":11.765,"volume":1000}
{"time":"2009-05-15 12:50:29","price":11.765,"volume":2864}
{"time":"2009-05-15 12:50:29","price":11.765,"volume":3236}
{"time":"2009-05-15 12:50:29","price":11.765,"volume":1000}
{"time":"2009-05-15 12:50:29","price":11.765,"volume":1000}
{"time":"2009-05-15 12:50:29","price":11.76,"volume":2}
{"time":"2009-05-15 12:50:29","price":11.77,"volume":200}
{"time":"2009-05-15 12:50:29","price":11.765,"volume":136}
{"time":"2009-05-15 12:50:29","price":11.765,"volume":200}
{"time":"2009-05-15 12:50:29","price":11.77,"volume":400}
{"time":"2009-05-15 12:50:29","price":11.765,"volume":1664}
{"time":"2009-05-15 12:50:29","price":11.76,"volume":2284}
{"time":"2009-05-15 12:50:30","price":11.77,"volume":1244}
{"time":"2009-05-15 12:50:34","price":11.775,"volume":2794}
{"time":"2009-05-15 12:50:34","price":11.775,"volume":1000}
{"time":"2009-05-15 12:50:34","price":11.775,"volume":3994}
{"time":"2009-05-15 12:50:34","price":11.775,"volume":1000}
{"time":"2009-05-15 12:50:34","price":11.775,"volume":1000}
{"time":"2009-05-15 12:50:34","price":11.775,"volume":6794}
{"time":"2009-05-15 12:50:34","price":11.775,"volume":4082}
{"time":"2009-05-15 12:50:35","price":11.775,"volume":2000}
{"time":"2009-05-15 12:50:35","price":11.775,"volume":982}
{"time":"2009-05-15 12:50:35","price":11.775,"volume":3812}
{"time":"2009-05-15 12:50:37","price":11.77,"volume":5550}
{"time":"2009-05-15 12:50:37","price":11.77,"volume":2864}
{"time":"2009-05-15 12:50:37","price":11.77,"volume":1586}
{"time":"2009-05-15 12:50:38","price":11.77,"volume":1000}
{"time":"2009-05-15 12:50:39","price":11.77,"volume":402}
{"time":"2009-05-15 12:50:39","price":11.77,"volume":132}
{"time":"2009-05-15 12:50:39","price":11.77,"volume":66}
{"time":"2009-05-15 12:50:40","price":11.77,"volume":2814}
{"time":"2009-05-15 12:50:42","price":11.77,"volume":5096}
{"time":"2009-05-15 12:50:43","price":11.77,"volume":136}
{"time":"2009-05-15 12:50:43","price":11.77,"volume":4348}
{"time":"2009-05-15 12:50:43","price":11.77,"volume":420}
{"time":"2009-05-15 12:50:43","price":11.765,"volume":2000}
{"time":"2009-05-15 12:50:43","price":11.765,"volume":3876}
{"time":"2009-05-15 12:50:43","price":11.77,"volume":9376}
{"time":"2009-05-15 12:50:43","price":11.765,"volume":200}
{"time":"2009-05-15 12:50:44","price":11.765,"volume":630}
{"time":"2009-05-15 12:50:44","price":11.765,"volume":3128}
{"time":"2009-05-15 12:50:44","price":11.765,"volume":134}
{"time":"2009-05-15 12:50:44","price":11.765,"volume":136}
{"time":"2009-05-15 12:50:44","price":11.765,"volume":4348}
{"time":"2009-05-15 12:50:45","price":11.77,"volume":624}
{"time":"2009-05-15 12:50:45","price":11.77,"volume":3666}
{"time":"2009-05-15 12:50:46","price":11.77,"volume":2368}
{"time":"2009-05-15 12:50:48","price":11.765,"volume":1134}
{"time":"2009-05-15 12:50:48","price":11.765,"volume":6000}
{"time":"2009-05-15 12:50:48","price":11.765,"volume":1000}
{"time":"2009-05-15 12:50:48","price":11.765,"volume":1866}
{"time":"2009-05-15 12:50:51","price":11.765,"volume":360}
{"time":"2009-05-15 12:50:51","price":11.765,"volume":48}
{"time":"2009-05-15 12:50:54","price":11.765,"volume":6000}
{"time":"2009-05-15 12:50:55","price":11.765,"volume":1064}
{"time":"2009-05-15 12:50:56","price":11.765,"volume":10000}
{"time":"2009-05-15 12:50:57","price":11.765,"volume":662}
{"time":"2009-05-15 12:50:57","price":11.765,"volume":3000}
{"time":"2009-05-15 12:50:57","price":11.765,"volume":1434}
{"time":"2009-05-15 12:50:57","price":11.765,"volume":1534}
{"time":"2009-05-15 12:50:57","price":11.765,"volume":7032}
{"time":"2009-05-15 12:50:58","price":11.76,"volume":134}
{"time":"2009-05-15 12:50:58","price":11.76,"volume":1000}
{"time":"2009-05-15 12:50:58","price":11.76,"volume":2580}
{"time":"2009-05-15 12:50:58","price":11.76,"volume":1420}
{"time":"2009-05-15 12:50:58","price":11.76,"volume":2580}
{"time":"2009-05-15 12:50:58","price":11.76,"volume":414}
{"time":"2009-05-15 12:50:58","price":11.76,"volume":4348}
{"time":"2009-05-15 12:50:58","price":11.76,"volume":630}
{"time":"2009-05-15 12:50:58","price":11.76,"volume":630}
{"time":"2009-05-15 12:50:59","price":11.76,"volume":3126}
{"time":"2009-05-15 12:50:59","price":11.76,"volume":136}
{"time":"2009-05-15 12:50:59","price":11.76,"volume":134}
{"time":"2009-05-15 12:50:59","price":11.76,"volume":1316}
{"time":"2009-05-15 12:50:59","price":11.76,"volume":654}
{"time":"2009-05-15 12:50:59","price":11.76,"volume":4348}
{"time":"2009-05-15 12:51:04","price":11.76,"volume":4374}
{"time":"2009-05-15 12:51:04","price":11.76,"volume":5626}
{"time":"2009-05-15 12:51:05","price":11.765,"volume":2000}
{"time":"2009-05-15 12:51:05","price":11.765,"volume":1000}
{"time":"2009-05-15 12:51:05","price":11.765,"volume":10000}
{"time":"2009-05-15 12:51:05","price":11.765,"volume":1200}
{"time":"2009-05-15 12:51:05","price":11.765,"volume":2868}
{"time":"2009-05-15 12:51:05","price":11.765,"volume":10000}
{"time":"2009-05-15 12:51:05","price":11.765,"volume":10268}
{"time":"2009-05-15 12:51:05","price":11.765,"volume":2664}
{"time":"2009-05-15 12:51:05","price":11.765,"volume":4130}
{"time":"2009-05-15 12:51:05","price":11.765,"volume":2576}
{"time":"2009-05-15 12:51:05","price":11.765,"volume":326}
{"time":"2009-05-15 12:51:06","price":11.765,"volume":3400}
{"time":"2009-05-15 12:51:06","price":11.765,"volume":1060}
{"time":"2009-05-15 12:51:10","price":11.765,"volume":3400}
{"time":"2009-05-15 12:51:10","price":11.765,"volume":2866}
{"time":"2009-05-15 12:51:10","price":11.765,"volume":1400}
{"time":"2009-05-15 12:51:10","price":11.765,"volume":2334}
{"time":"2009-05-15 12:51:10","price":11.765,"volume":1008}
{"time":"2009-05-15 12:51:10","price":11.765,"volume":1008}
{"time":"2009-05-15 12:51:11","price":11.765,"volume":594}
{"time":"2009-05-15 12:51:12","price":11.765,"volume":5096}
{"time":"2009-05-15 12:51:12","price":11.765,"volume":310}
{"time":"2009-05-15 12:51:13","price":11.76,"volume":136}
{"time":"2009-05-15 12:51:13","price":11.76,"volume":4348}
{"time":"2009-05-15 12:51:13","price":11.76,"volume":624}
{"time":"2009-05-15 12:51:13","price":11.76,"volume":6}
{"time":"2009-05-15 12:51:13","price":11.76,"volume":630}
{"time":"2009-05-15 12:51:14","price":11.76,"volume":1564}
{"time":"2009-05-15 12:51:14","price":11.76,"volume":1562}
{"time":"2009-05-15 12:51:14","price":11.76,"volume":134}
{"time":"2009-05-15 12:51:14","price":11.76,"volume":136}
{"time":"2009-05-15 12:51:14","price":11.76,"volume":4348}
{"time":"2009-05-15 12:51:15","price":11.76,"volume":4554}
{"time":"2009-05-15 12:51:15","price":11.76,"volume":5446}
{"time":"2009-05-15 12:51:17","price":11.765,"volume":3000}
{"time":"2009-05-15 12:51:25","price":11.76,"volume":3930}
{"time":"2009-05-15 12:51:25","price":11.76,"volume":6070}
{"time":"2009-05-15 12:51:27","price":11.76,"volume":588}
{"time":"2009-05-15 12:51:27","price":11.76,"volume":3800}
{"time":"2009-05-15 12:51:27","price":11.76,"volume":708}
{"time":"2009-05-15 12:51:28","price":11.76,"volume":136}
{"time":"2009-05-15 12:51:28","price":11.76,"volume":4348}
{"time":"2009-05-15 12:51:28","price":11.76,"volume":630}
{"time":"2009-05-15 12:51:28","price":11.76,"volume":630}
{"time":"2009-05-15 12:51:29","price":11.76,"volume":3126}
{"time":"2009-05-15 12:51:29","price":11.765,"volume":2000}
{"time":"2009-05-15 12:51:29","price":11.76,"volume":200}
{"time":"2009-05-15 12:51:29","price":11.76,"volume":134}
{"time":"2009-05-15 12:51:29","price":11.76,"volume":136}
{"time":"2009-05-15 12:51:29","price":11.76,"volume":660}
{"time":"2009-05-15 12:51:29","price":11.76,"volume":3688}
{"time":"2009-05-15 12:51:29","price":11.76,"volume":7046}
{"time":"2009-05-15 12:51:29","price":11.76,"volume":2954}
{"time":"2009-05-15 12:51:30","price":11.76,"volume":1290}
{"time":"2009-05-15 12:51:30","price":11.76,"volume":2718}
{"time":"2009-05-15 12:51:32","price":11.76,"volume":2414}
{"time":"2009-05-15 12:51:32","price":11.76,"volume":1436}
{"time":"2009-05-15 12:51:32","price":11.76,"volume":502}
{"time":"2009-05-15 12:51:34","price":11.76,"volume":4856}
{"time":"2009-05-15 12:51:34","price":11.76,"volume":2000}
{"time":"2009-05-15 12:51:34","price":11.76,"volume":10000}
{"time":"2009-05-15 12:51:34","price":11.76,"volume":3144}
{"time":"2009-05-15 12:51:35","price":11.76,"volume":2416}
{"time":"2009-05-15 12:51:37","price":11.76,"volume":3000}
{"time":"2009-05-15 12:51:39","price":11.76,"volume":2174}
{"time":"2009-05-15 12:51:39","price":11.76,"volume":9512}
{"time":"2009-05-15 12:51:39","price":11.76,"volume":2982}
{"time":"2009-05-15 12:51:39","price":11.76,"volume":5332}
{"time":"2009-05-15 12:51:39","price":11.76,"volume":1326}
{"time":"2009-05-15 12:51:39","price":11.76,"volume":3800}
{"time":"2009-05-15 12:51:42","price":11.755,"volume":3000}
{"time":"2009-05-15 12:51:42","price":11.755,"volume":2000}
{"time":"2009-05-15 12:51:42","price":11.755,"volume":96}
{"time":"2009-05-15 12:51:43","price":11.755,"volume":304}
{"time":"2009-05-15 12:51:43","price":11.755,"volume":2824}
{"time":"2009-05-15 12:51:43","price":11.755,"volume":4600}
{"time":"2009-05-15 12:51:43","price":11.755,"volume":1744}
{"time":"2009-05-15 12:51:43","price":11.755,"volume":4218}
{"time":"2009-05-15 12:51:43","price":11.755,"volume":130}
{"time":"2009-05-15 12:51:43","price":11.755,"volume":630}
{"time":"2009-05-15 12:51:43","price":11.755,"volume":630}
{"time":"2009-05-15 12:51:44","price":11.755,"volume":4940}
{"time":"2009-05-15 12:51:44","price":11.755,"volume":13456}
{"time":"2009-05-15 12:51:44","price":11.755,"volume":10000}
{"time":"2009-05-15 12:51:44","price":11.75,"volume":200}
{"time":"2009-05-15 12:51:44","price":11.75,"volume":134}
{"time":"2009-05-15 12:51:44","price":11.75,"volume":4348}
{"time":"2009-05-15 12:51:48","price":11.75,"volume":1666}
{"time":"2009-05-15 12:51:48","price":11.75,"volume":10000}
{"time":"2009-05-15 12:51:48","price":11.75,"volume":4000}
{"time":"2009-05-15 12:51:48","price":11.75,"volume":4334}
{"time":"2009-05-15 12:51:49","price":11.755,"volume":2788}
{"time":"2009-05-15 12:51:49","price":11.755,"volume":212}
{"time":"2009-05-15 12:51:50","price":11.75,"volume":5666}
{"time":"2009-05-15 12:51:50","price":11.75,"volume":300}
{"time":"2009-05-15 12:51:50","price":11.75,"volume":2000}
{"time":"2009-05-15 12:51:50","price":11.75,"volume":10}
{"time":"2009-05-15 12:51:50","price":11.75,"volume":400}
{"time":"2009-05-15 12:51:50","price":11.75,"volume":1000}
{"time":"2009-05-15 12:51:50","price":11.75,"volume":200}
{"time":"2009-05-15 12:51:50","price":11.75,"volume":400}
{"time":"2009-05-15 12:51:50","price":11.75,"volume":2000}
{"time":"2009-05-15 12:51:50","price":11.75,"volume":3000}
{"time":"2009-05-15 12:51:50","price":11.75,"volume":500}
{"time":"2009-05-15 12:51:50","price":11.75,"volume":4524}
{"time":"2009-05-15 12:51:53","price":11.755,"volume":5600}
{"time":"2009-05-15 12:51:54","price":11.75,"volume":20000}
{"time":"2009-05-15 12:51:57","price":11.75,"volume":5096}
{"time":"2009-05-15 12:51:58","price":11.75,"volume":6252}
{"time":"2009-05-15 12:51:58","price":11.75,"volume":4348}
{"time":"2009-05-15 12:51:58","price":11.75,"volume":630}
{"time":"2009-05-15 12:51:58","price":11.75,"volume":630}
{"time":"2009-05-15 12:51:59","price":11.75,"volume":3004}
{"time":"2009-05-15 12:51:59","price":11.75,"volume":3004}
{"time":"2009-05-15 12:51:59","price":11.755,"volume":400}
{"time":"2009-05-15 12:51:59","price":11.755,"volume":1290}
{"time":"2009-05-15 12:51:59","price":11.755,"volume":2000}
{"time":"2009-05-15 12:51:59","price":11.755,"volume":2992}
{"time":"2009-05-15 12:51:59","price":11.755,"volume":7600}
{"time":"2009-05-15 12:51:59","price":11.75,"volume":134}
{"time":"2009-05-15 12:51:59","price":11.75,"volume":4348}
{"time":"2009-05-15 12:52:01","price":11.755,"volume":2000}
{"time":"2009-05-15 12:52:01","price":11.755,"volume":20000}
{"time":"2009-05-15 12:52:01","price":11.755,"volume":1000}
{"time":"2009-05-15 12:52:01","price":11.755,"volume":4170}
{"time":"2009-05-15 12:52:02","price":11.75,"volume":2000}
{"time":"2009-05-15 12:52:02","price":11.75,"volume":9800}
{"time":"2009-05-15 12:52:03","price":11.755,"volume":6794}
{"time":"2009-05-15 12:52:12","price":11.755,"volume":5096}
{"time":"2009-05-15 12:52:12","price":11.755,"volume":3128}
{"time":"2009-05-15 12:52:13","price":11.755,"volume":4348}
{"time":"2009-05-15 12:52:13","price":11.755,"volume":630}
{"time":"2009-05-15 12:52:13","price":11.755,"volume":630}
{"time":"2009-05-15 12:52:14","price":11.755,"volume":10000}
{"time":"2009-05-15 12:52:14","price":11.76,"volume":1600}
{"time":"2009-05-15 12:52:14","price":11.76,"volume":1200}
{"time":"2009-05-15 12:52:14","price":11.76,"volume":1400}
{"time":"2009-05-15 12:52:14","price":11.76,"volume":1400}
{"time":"2009-05-15 12:52:14","price":11.755,"volume":16168}
{"time":"2009-05-15 12:52:14","price":11.755,"volume":2000}
{"time":"2009-05-15 12:52:14","price":11.755,"volume":1000}
{"time":"2009-05-15 12:52:14","price":11.75,"volume":408}
{"time":"2009-05-15 12:52:14","price":11.75,"volume":2592}
{"time":"2009-05-15 12:52:14","price":11.76,"volume":18600}
{"time":"2009-05-15 12:52:14","price":11.76,"volume":1400}
{"time":"2009-05-15 12:52:14","price":11.75,"volume":4348}
{"time":"2009-05-15 12:52:15","price":11.76,"volume":3756}
{"time":"2009-05-15 12:52:15","price":11.76,"volume":6794}
{"time":"2009-05-15 12:52:15","price":11.76,"volume":4000}
{"time":"2009-05-15 12:52:15","price":11.76,"volume":6758}
{"time":"2009-05-15 12:52:15","price":11.76,"volume":8692}
{"time":"2009-05-15 12:52:16","price":11.76,"volume":1308}
{"time":"2009-05-15 12:52:16","price":11.76,"volume":3450}
{"time":"2009-05-15 12:52:16","price":11.76,"volume":5242}
{"time":"2009-05-15 12:52:16","price":11.76,"volume":4758}
{"time":"2009-05-15 12:52:16","price":11.76,"volume":2290}
{"time":"2009-05-15 12:52:16","price":11.76,"volume":3000}
{"time":"2009-05-15 12:52:16","price":11.76,"volume":2688}
{"time":"2009-05-15 12:52:21","price":11.76,"volume":250}
{"time":"2009-05-15 12:52:24","price":11.76,"volume":2150}
{"time":"2009-05-15 12:52:24","price":11.76,"volume":12800}
{"time":"2009-05-15 12:52:24","price":11.76,"volume":2000}
{"time":"2009-05-15 12:52:24","price":11.755,"volume":3050}
{"time":"2009-05-15 12:52:27","price":11.76,"volume":5096}
{"time":"2009-05-15 12:52:27","price":11.76,"volume":3126}
{"time":"2009-05-15 12:52:28","price":11.76,"volume":74}
{"time":"2009-05-15 12:52:28","price":11.76,"volume":4274}
{"time":"2009-05-15 12:52:28","price":11.76,"volume":630}
{"time":"2009-05-15 12:52:28","price":11.76,"volume":630}
{"time":"2009-05-15 12:52:29","price":11.765,"volume":1000}
{"time":"2009-05-15 12:52:29","price":11.765,"volume":1600}
{"time":"2009-05-15 12:52:29","price":11.76,"volume":16546}
{"time":"2009-05-15 12:52:29","price":11.76,"volume":2000}
{"time":"2009-05-15 12:52:29","price":11.76,"volume":10734}
{"time":"2009-05-15 12:52:29","price":11.76,"volume":1536}
{"time":"2009-05-15 12:52:29","price":11.76,"volume":9376}
{"time":"2009-05-15 12:52:29","price":11.755,"volume":8}
{"time":"2009-05-15 12:52:29","price":11.76,"volume":600}
{"time":"2009-05-15 12:52:29","price":11.76,"volume":432}
{"time":"2009-05-15 12:52:29","price":11.755,"volume":2542}
{"time":"2009-05-15 12:52:29","price":11.755,"volume":1374}
{"time":"2009-05-15 12:52:30","price":11.76,"volume":158}
{"time":"2009-05-15 12:52:30","price":11.76,"volume":6794}
{"time":"2009-05-15 12:52:30","price":11.76,"volume":82}
{"time":"2009-05-15 12:52:32","price":11.755,"volume":2982}
{"time":"2009-05-15 12:52:33","price":11.755,"volume":2602}
{"time":"2009-05-15 12:52:33","price":11.755,"volume":398}
{"time":"2009-05-15 12:52:34","price":11.75,"volume":120}
{"time":"2009-05-15 12:52:34","price":11.75,"volume":19880}
{"time":"2009-05-15 12:52:36","price":11.76,"volume":2000}
{"time":"2009-05-15 12:52:41","price":11.755,"volume":5600}
{"time":"2009-05-15 12:52:41","price":11.755,"volume":14400}
{"time":"2009-05-15 12:52:42","price":11.75,"volume":5096}
{"time":"2009-05-15 12:52:42","price":11.75,"volume":3126}
{"time":"2009-05-15 12:52:43","price":11.75,"volume":3396}
{"time":"2009-05-15 12:52:43","price":11.75,"volume":952}
{"time":"2009-05-15 12:52:44","price":11.75,"volume":946}
{"time":"2009-05-15 12:52:44","price":11.75,"volume":314}
{"time":"2009-05-15 12:52:44","price":11.75,"volume":630}
{"time":"2009-05-15 12:52:44","price":11.75,"volume":134}
{"time":"2009-05-15 12:52:44","price":11.75,"volume":148}
{"time":"2009-05-15 12:52:44","price":11.75,"volume":4200}
{"time":"2009-05-15 12:52:44","price":11.755,"volume":3066}
{"time":"2009-05-15 12:52:44","price":11.75,"volume":200}
{"time":"2009-05-15 12:52:44","price":11.755,"volume":11000}
{"time":"2009-05-15 12:52:44","price":11.755,"volume":5030}
{"time":"2009-05-15 12:52:44","price":11.75,"volume":200}
{"time":"2009-05-15 12:52:47","price":11.755,"volume":904}
{"time":"2009-05-15 12:52:47","price":11.755,"volume":6794}
{"time":"2009-05-15 12:52:50","price":11.755,"volume":20000}
{"time":"2009-05-15 12:52:56","price":11.755,"volume":20000}
{"time":"2009-05-15 12:52:57","price":11.755,"volume":2302}
{"time":"2009-05-15 12:52:57","price":11.755,"volume":2794}
{"time":"2009-05-15 12:52:57","price":11.76,"volume":100}
{"time":"2009-05-15 12:52:57","price":11.755,"volume":2806}
{"time":"2009-05-15 12:52:57","price":11.755,"volume":320}
{"time":"2009-05-15 12:52:58","price":11.755,"volume":3536}
{"time":"2009-05-15 12:52:58","price":11.755,"volume":3512}
{"time":"2009-05-15 12:52:58","price":11.75,"volume":836}
{"time":"2009-05-15 12:52:59","price":11.755,"volume":1260}
{"time":"2009-05-15 12:52:59","price":11.755,"volume":630}
{"time":"2009-05-15 12:52:59","price":11.755,"volume":1800}
{"time":"2009-05-15 12:52:59","price":11.75,"volume":8}
{"time":"2009-05-15 12:52:59","price":11.75,"volume":200}
{"time":"2009-05-15 12:52:59","price":11.75,"volume":4348}
{"time":"2009-05-15 12:53:07","price":11.75,"volume":742}
{"time":"2009-05-15 12:53:07","price":11.75,"volume":9376}
{"time":"2009-05-15 12:53:07","price":11.75,"volume":748}
{"time":"2009-05-15 12:53:12","price":11.75,"volume":5096}
{"time":"2009-05-15 12:53:12","price":11.75,"volume":950}
{"time":"2009-05-15 12:53:12","price":11.75,"volume":8430}
{"time":"2009-05-15 12:53:13","price":11.75,"volume":2304}
{"time":"2009-05-15 12:53:13","price":11.75,"volume":2044}
{"time":"2009-05-15 12:53:14","price":11.75,"volume":7332}
{"time":"2009-05-15 12:53:14","price":11.75,"volume":3000}
{"time":"2009-05-15 12:53:14","price":11.75,"volume":8194}
{"time":"2009-05-15 12:53:14","price":11.75,"volume":244}
{"time":"2009-05-15 12:53:14","price":11.755,"volume":5600}
{"time":"2009-05-15 12:53:14","price":11.75,"volume":630}
{"time":"2009-05-15 12:53:14","price":11.75,"volume":630}
{"time":"2009-05-15 12:53:14","price":11.75,"volume":200}
{"time":"2009-05-15 12:53:14","price":11.75,"volume":134}
{"time":"2009-05-15 12:53:14","price":11.75,"volume":4820}
{"time":"2009-05-15 12:53:14","price":11.75,"volume":11328}
{"time":"2009-05-15 12:53:14","price":11.75,"volume":52464}
{"time":"2009-05-15 12:53:14","price":11.75,"volume":4348}
{"time":"2009-05-15 12:53:17","price":11.75,"volume":10734}
{"time":"2009-05-15 12:53:17","price":11.75,"volume":9376}
{"time":"2009-05-15 12:53:17","price":11.75,"volume":6658}
{"time":"2009-05-15 12:53:17","price":11.75,"volume":10734}
{"time":"2009-05-15 12:53:17","price":11.75,"volume":9376}
{"time":"2009-05-15 12:53:17","price":11.75,"volume":6658}
{"time":"2009-05-15 12:53:17","price":11.75,"volume":10734}
{"time":"2009-05-15 12:53:17","price":11.75,"volume":9376}
{"time":"2009-05-15 12:53:17","price":11.75,"volume":10000}
{"time":"2009-05-15 12:53:17","price":11.75,"volume":6794}
{"time":"2009-05-15 12:53:17","price":11.75,"volume":10734}
{"time":"2009-05-15 12:53:17","price":11.75,"volume":9512}
{"time":"2009-05-15 12:53:17","price":11.75,"volume":540}
{"time":"2009-05-15 12:53:17","price":11.75,"volume":6658}
{"time":"2009-05-15 12:53:18","price":11.75,"volume":2116}
{"time":"2009-05-15 12:53:18","price":11.75,"volume":2872}
{"time":"2009-05-15 12:53:18","price":11.75,"volume":600}
{"time":"2009-05-15 12:53:18","price":11.75,"volume":1400}
{"time":"2009-05-15 12:53:18","price":11.75,"volume":2744}
{"time":"2009-05-15 12:53:18","price":11.755,"volume":10268}
{"time":"2009-05-15 12:53:18","price":11.75,"volume":15448}
{"time":"2009-05-15 12:53:18","price":11.75,"volume":10000}
{"time":"2009-05-15 12:53:19","price":11.75,"volume":10000}
{"time":"2009-05-15 12:53:19","price":11.75,"volume":2000}
{"time":"2009-05-15 12:53:23","price":11.75,"volume":8}
{"time":"2009-05-15 12:53:23","price":11.75,"volume":4124}
{"time":"2009-05-15 12:53:26","price":11.755,"volume":2000}
{"time":"2009-05-15 12:53:26","price":11.755,"volume":1358}
{"time":"2009-05-15 12:53:26","price":11.755,"volume":1000}
{"time":"2009-05-15 12:53:26","price":11.755,"volume":4000}
{"time":"2009-05-15 12:53:26","price":11.755,"volume":1358}
{"time":"2009-05-15 12:53:26","price":11.755,"volume":284}
{"time":"2009-05-15 12:53:27","price":11.75,"volume":10192}
{"time":"2009-05-15 12:53:27","price":11.75,"volume":3440}
{"time":"2009-05-15 12:53:27","price":11.75,"volume":8884}
{"time":"2009-05-15 12:53:27","price":11.75,"volume":3000}
{"time":"2009-05-15 12:53:27","price":11.75,"volume":2796}
{"time":"2009-05-15 12:53:27","price":11.745,"volume":952}
{"time":"2009-05-15 12:53:28","price":11.75,"volume":4348}
{"time":"2009-05-15 12:53:29","price":11.75,"volume":630}
{"time":"2009-05-15 12:53:29","price":11.76,"volume":2000}
{"time":"2009-05-15 12:53:29","price":11.76,"volume":1000}
{"time":"2009-05-15 12:53:29","price":11.76,"volume":2600}
{"time":"2009-05-15 12:53:29","price":11.75,"volume":630}
{"time":"2009-05-15 12:53:29","price":11.75,"volume":200}
{"time":"2009-05-15 12:53:29","price":11.75,"volume":134}
{"time":"2009-05-15 12:53:29","price":11.755,"volume":3000}
{"time":"2009-05-15 12:53:29","price":11.75,"volume":4348}
{"time":"2009-05-15 12:53:29","price":11.755,"volume":3000}
{"time":"2009-05-15 12:53:29","price":11.75,"volume":200}
{"time":"2009-05-15 12:53:38","price":11.755,"volume":4000}
{"time":"2009-05-15 12:53:38","price":11.755,"volume":10000}
{"time":"2009-05-15 12:53:38","price":11.755,"volume":14132}
{"time":"2009-05-15 12:53:38","price":11.755,"volume":2870}
{"time":"2009-05-15 12:53:38","price":11.755,"volume":1358}
{"time":"2009-05-15 12:53:40","price":11.755,"volume":4604}
{"time":"2009-05-15 12:53:40","price":11.755,"volume":2740}
{"time":"2009-05-15 12:53:40","price":11.755,"volume":2656}
{"time":"2009-05-15 12:53:42","price":11.755,"volume":578}
{"time":"2009-05-15 12:53:42","price":11.755,"volume":298}
{"time":"2009-05-15 12:53:42","price":11.755,"volume":2982}
{"time":"2009-05-15 12:53:42","price":11.76,"volume":48}
{"time":"2009-05-15 12:53:42","price":11.755,"volume":738}
{"time":"2009-05-15 12:53:42","price":11.75,"volume":244}
{"time":"2009-05-15 12:53:42","price":11.75,"volume":14652}
{"time":"2009-05-15 12:53:43","price":11.755,"volume":262}
{"time":"2009-05-15 12:53:43","price":11.75,"volume":4086}
{"time":"2009-05-15 12:53:43","price":11.75,"volume":200}
{"time":"2009-05-15 12:53:44","price":11.755,"volume":146}
{"time":"2009-05-15 12:53:44","price":11.75,"volume":484}
{"time":"2009-05-15 12:53:44","price":11.76,"volume":4146}
{"time":"2009-05-15 12:53:44","price":11.76,"volume":1454}
{"time":"2009-05-15 12:53:44","price":11.75,"volume":630}
{"time":"2009-05-15 12:53:44","price":11.75,"volume":200}
{"time":"2009-05-15 12:53:44","price":11.75,"volume":134}
{"time":"2009-05-15 12:53:44","price":11.75,"volume":4348}
{"time":"2009-05-15 12:53:49","price":11.755,"volume":1600}
{"time":"2009-05-15 12:53:57","price":11.755,"volume":2000}
{"time":"2009-05-15 12:53:57","price":11.75,"volume":15286}
{"time":"2009-05-15 12:53:57","price":11.75,"volume":9980}
{"time":"2009-05-15 12:53:57","price":11.75,"volume":3000}
{"time":"2009-05-15 12:53:57","price":11.75,"volume":9376}
{"time":"2009-05-15 12:53:57","price":11.75,"volume":6658}
{"time":"2009-05-15 12:53:57","price":11.75,"volume":2250}
{"time":"2009-05-15 12:53:58","price":11.75,"volume":4348}
{"time":"2009-05-15 12:53:59","price":11.755,"volume":5600}
{"time":"2009-05-15 12:53:59","price":11.75,"volume":630}
{"time":"2009-05-15 12:53:59","price":11.75,"volume":630}
{"time":"2009-05-15 12:53:59","price":11.75,"volume":200}
{"time":"2009-05-15 12:53:59","price":11.75,"volume":134}
{"time":"2009-05-15 12:53:59","price":11.75,"volume":1808}
{"time":"2009-05-15 12:53:59","price":11.75,"volume":2540}
{"time":"2009-05-15 12:54:12","price":11.75,"volume":8194}
{"time":"2009-05-15 12:54:12","price":11.75,"volume":7092}
{"time":"2009-05-15 12:54:12","price":11.75,"volume":2284}
{"time":"2009-05-15 12:54:12","price":11.75,"volume":6794}
{"time":"2009-05-15 12:54:12","price":11.75,"volume":6556}
{"time":"2009-05-15 12:54:13","price":11.75,"volume":4178}
{"time":"2009-05-15 12:54:13","price":11.75,"volume":170}
{"time":"2009-05-15 12:54:14","price":11.75,"volume":630}
{"time":"2009-05-15 12:54:14","price":11.755,"volume":800}
{"time":"2009-05-15 12:54:14","price":11.755,"volume":1358}
{"time":"2009-05-15 12:54:14","price":11.755,"volume":3000}
{"time":"2009-05-15 12:54:14","price":11.755,"volume":442}
{"time":"2009-05-15 12:54:14","price":11.75,"volume":134}
{"time":"2009-05-15 12:54:14","price":11.75,"volume":630}
{"time":"2009-05-15 12:54:14","price":11.75,"volume":4348}
{"time":"2009-05-15 12:54:27","price":11.75,"volume":3464}
{"time":"2009-05-15 12:54:27","price":11.75,"volume":6658}
{"time":"2009-05-15 12:54:27","price":11.75,"volume":2000}
{"time":"2009-05-15 12:54:27","price":11.75,"volume":1000}
{"time":"2009-05-15 12:54:27","price":11.75,"volume":2164}
{"time":"2009-05-15 12:54:27","price":11.75,"volume":1836}
{"time":"2009-05-15 12:54:27","price":11.75,"volume":10734}
{"time":"2009-05-15 12:54:27","price":11.75,"volume":9376}
{"time":"2009-05-15 12:54:27","price":11.75,"volume":6794}
{"time":"2009-05-15 12:54:27","price":11.75,"volume":2524}
{"time":"2009-05-15 12:54:28","price":11.75,"volume":3076}
{"time":"2009-05-15 12:54:28","price":11.75,"volume":1272}
{"time":"2009-05-15 12:54:28","price":11.75,"volume":972}
{"time":"2009-05-15 12:54:29","price":11.75,"volume":630}
{"time":"2009-05-15 12:54:29","price":11.75,"volume":630}
{"time":"2009-05-15 12:54:29","price":11.75,"volume":7230}
{"time":"2009-05-15 12:54:29","price":11.75,"volume":9376}
{"time":"2009-05-15 12:54:29","price":11.745,"volume":634}
{"time":"2009-05-15 12:54:29","price":11.745,"volume":2414}
{"time":"2009-05-15 12:54:29","price":11.745,"volume":1934}
{"time":"2009-05-15 12:54:42","price":11.745,"volume":4000}
{"time":"2009-05-15 12:54:42","price":11.745,"volume":2982}
{"time":"2009-05-15 12:54:42","price":11.745,"volume":5600}
{"time":"2009-05-15 12:54:42","price":11.74,"volume":4000}
{"time":"2009-05-15 12:54:42","price":11.74,"volume":11634}
{"time":"2009-05-15 12:54:44","price":11.74,"volume":630}
{"time":"2009-05-15 12:54:44","price":11.74,"volume":630}
{"time":"2009-05-15 12:54:53","price":11.745,"volume":800}
{"time":"2009-05-15 12:54:53","price":11.745,"volume":2000}
{"time":"2009-05-15 12:54:56","price":11.745,"volume":76}
{"time":"2009-05-15 12:54:57","price":11.745,"volume":5524}
{"time":"2009-05-15 12:54:57","price":11.74,"volume":1440}
{"time":"2009-05-15 12:54:57","price":11.74,"volume":2000}
{"time":"2009-05-15 12:54:57","price":11.74,"volume":2000}
{"time":"2009-05-15 12:54:57","price":11.74,"volume":400}
{"time":"2009-05-15 12:54:57","price":11.74,"volume":900}
{"time":"2009-05-15 12:54:57","price":11.74,"volume":8892}
{"time":"2009-05-15 12:54:59","price":11.74,"volume":630}
{"time":"2009-05-15 12:54:59","price":11.74,"volume":630}
{"time":"2009-05-15 12:55:06","price":11.745,"volume":218}
{"time":"2009-05-15 12:55:08","price":11.745,"volume":542}
{"time":"2009-05-15 12:55:08","price":11.745,"volume":19618}
{"time":"2009-05-15 12:55:12","price":11.745,"volume":15286}
{"time":"2009-05-15 12:55:12","price":11.745,"volume":31264}
{"time":"2009-05-15 12:55:12","price":11.745,"volume":3450}
{"time":"2009-05-15 12:55:13","price":11.74,"volume":4348}
{"time":"2009-05-15 12:55:14","price":11.74,"volume":630}
{"time":"2009-05-15 12:55:14","price":11.75,"volume":5600}
{"time":"2009-05-15 12:55:14","price":11.74,"volume":630}
{"time":"2009-05-15 12:55:14","price":11.74,"volume":134}
{"time":"2009-05-15 12:55:14","price":11.74,"volume":4106}
{"time":"2009-05-15 12:55:14","price":11.74,"volume":242}
{"time":"2009-05-15 12:55:17","price":11.74,"volume":2180}
{"time":"2009-05-15 12:55:27","price":11.74,"volume":3010}
{"time":"2009-05-15 12:55:27","price":11.74,"volume":12276}
{"time":"2009-05-15 12:55:27","price":11.74,"volume":15634}
{"time":"2009-05-15 12:55:28","price":11.74,"volume":9668}
{"time":"2009-05-15 12:55:28","price":11.74,"volume":124}
{"time":"2009-05-15 12:55:28","price":11.74,"volume":6376}
{"time":"2009-05-15 12:55:28","price":11.74,"volume":4348}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":630}
{"time":"2009-05-15 12:55:29","price":11.745,"volume":5600}
{"time":"2009-05-15 12:55:29","price":11.745,"volume":300}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":630}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":134}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":682}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":6658}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":10734}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":9376}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":6658}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":876}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":2000}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":10734}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":20000}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":9512}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":6794}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":10734}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":9376}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":6658}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":5600}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":1290}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":10734}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":9376}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":2400}
{"time":"2009-05-15 12:55:29","price":11.735,"volume":3000}
{"time":"2009-05-15 12:55:29","price":11.735,"volume":24174}
{"time":"2009-05-15 12:55:29","price":11.735,"volume":4348}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":1600}
{"time":"2009-05-15 12:55:29","price":11.74,"volume":2982}
{"time":"2009-05-15 12:55:42","price":11.735,"volume":15286}
{"time":"2009-05-15 12:55:42","price":11.735,"volume":3126}
{"time":"2009-05-15 12:55:43","price":11.74,"volume":400}
{"time":"2009-05-15 12:55:43","price":11.735,"volume":3066}
{"time":"2009-05-15 12:55:43","price":11.735,"volume":1282}
{"time":"2009-05-15 12:55:44","price":11.735,"volume":630}
{"time":"2009-05-15 12:55:44","price":11.74,"volume":5200}
{"time":"2009-05-15 12:55:44","price":11.735,"volume":630}
{"time":"2009-05-15 12:55:44","price":11.735,"volume":134}
{"time":"2009-05-15 12:55:44","price":11.735,"volume":1246}
{"time":"2009-05-15 12:55:44","price":11.735,"volume":4348}
{"time":"2009-05-15 12:55:47","price":11.74,"volume":900}
{"time":"2009-05-15 12:55:47","price":11.74,"volume":1100}
{"time":"2009-05-15 12:55:55","price":11.74,"volume":30000}
{"time":"2009-05-15 12:55:57","price":11.735,"volume":2990}
{"time":"2009-05-15 12:55:57","price":11.735,"volume":8828}
{"time":"2009-05-15 12:55:57","price":11.735,"volume":11172}
{"time":"2009-05-15 12:55:57","price":11.735,"volume":4114}
{"time":"2009-05-15 12:55:57","price":11.735,"volume":1086}
{"time":"2009-05-15 12:55:57","price":11.735,"volume":4246}
{"time":"2009-05-15 12:55:57","price":11.735,"volume":1316}
{"time":"2009-05-15 12:55:57","price":11.735,"volume":8684}
{"time":"2009-05-15 12:55:57","price":11.73,"volume":6000}
{"time":"2009-05-15 12:55:57","price":11.73,"volume":10000}
{"time":"2009-05-15 12:55:57","price":11.73,"volume":6000}
{"time":"2009-05-15 12:55:57","price":11.73,"volume":582}
{"time":"2009-05-15 12:55:58","price":11.73,"volume":4348}
{"time":"2009-05-15 12:55:59","price":11.73,"volume":630}
{"time":"2009-05-15 12:55:59","price":11.73,"volume":630}
{"time":"2009-05-15 12:55:59","price":11.735,"volume":134}
{"time":"2009-05-15 12:55:59","price":11.735,"volume":1834}
{"time":"2009-05-15 12:55:59","price":11.735,"volume":4348}
{"time":"2009-05-15 12:56:02","price":11.735,"volume":1196}
{"time":"2009-05-15 12:56:02","price":11.735,"volume":16658}
{"time":"2009-05-15 12:56:10","price":11.74,"volume":100000}
{"time":"2009-05-15 12:56:11","price":11.74,"volume":2874}
{"time":"2009-05-15 12:56:11","price":11.74,"volume":3000}
{"time":"2009-05-15 12:56:11","price":11.74,"volume":4126}
{"time":"2009-05-15 12:56:11","price":11.74,"volume":416}
{"time":"2009-05-15 12:56:11","price":11.74,"volume":1358}
{"time":"2009-05-15 12:56:11","price":11.74,"volume":1118}
{"time":"2009-05-15 12:56:11","price":11.74,"volume":1358}
{"time":"2009-05-15 12:56:11","price":11.74,"volume":5750}
{"time":"2009-05-15 12:56:11","price":11.74,"volume":14250}
{"time":"2009-05-15 12:56:11","price":11.74,"volume":15116}
{"time":"2009-05-15 12:56:11","price":11.74,"volume":634}
{"time":"2009-05-15 12:56:12","price":11.74,"volume":366}
{"time":"2009-05-15 12:56:12","price":11.74,"volume":1358}
{"time":"2009-05-15 12:56:12","price":11.74,"volume":366}
{"time":"2009-05-15 12:56:12","price":11.74,"volume":5096}
{"time":"2009-05-15 12:56:12","price":11.74,"volume":2814}
{"time":"2009-05-15 12:56:12","price":11.74,"volume":298}
{"time":"2009-05-15 12:56:12","price":11.74,"volume":3140}
{"time":"2009-05-15 12:56:13","price":11.74,"volume":6860}
{"time":"2009-05-15 12:56:13","price":11.74,"volume":1836}
{"time":"2009-05-15 12:56:14","price":11.74,"volume":630}
{"time":"2009-05-15 12:56:14","price":11.745,"volume":2000}
{"time":"2009-05-15 12:56:14","price":11.745,"volume":1358}
{"time":"2009-05-15 12:56:14","price":11.745,"volume":1000}
{"time":"2009-05-15 12:56:14","price":11.745,"volume":842}
{"time":"2009-05-15 12:56:14","price":11.74,"volume":630}
{"time":"2009-05-15 12:56:14","price":11.74,"volume":134}
{"time":"2009-05-15 12:56:14","price":11.74,"volume":200}
{"time":"2009-05-15 12:56:15","price":11.745,"volume":40000}
{"time":"2009-05-15 12:56:16","price":11.745,"volume":6006}
{"time":"2009-05-15 12:56:21","price":11.75,"volume":24400}
{"time":"2009-05-15 12:56:21","price":11.75,"volume":1358}
{"time":"2009-05-15 12:56:21","price":11.75,"volume":1358}
{"time":"2009-05-15 12:56:21","price":11.75,"volume":1358}
{"time":"2009-05-15 12:56:21","price":11.75,"volume":40000}
{"time":"2009-05-15 12:56:21","price":11.75,"volume":4000}
{"time":"2009-05-15 12:56:21","price":11.75,"volume":2872}
{"time":"2009-05-15 12:56:21","price":11.75,"volume":1358}
{"time":"2009-05-15 12:56:22","price":11.75,"volume":2800}
{"time":"2009-05-15 12:56:22","price":11.75,"volume":3400}
{"time":"2009-05-15 12:56:22","price":11.75,"volume":1920}
{"time":"2009-05-15 12:56:22","price":11.75,"volume":2000}
{"time":"2009-05-15 12:56:22","price":11.75,"volume":50}
{"time":"2009-05-15 12:56:22","price":11.75,"volume":4000}
{"time":"2009-05-15 12:56:22","price":11.75,"volume":600}
{"time":"2009-05-15 12:56:22","price":11.75,"volume":480}
{"time":"2009-05-15 12:56:24","price":11.75,"volume":990}
{"time":"2009-05-15 12:56:27","price":11.75,"volume":5096}
{"time":"2009-05-15 12:56:27","price":11.75,"volume":104}
{"time":"2009-05-15 12:56:27","price":11.75,"volume":9276}
{"time":"2009-05-15 12:56:27","price":11.75,"volume":1458}
{"time":"2009-05-15 12:56:28","price":11.745,"volume":200}
{"time":"2009-05-15 12:56:28","price":11.745,"volume":1800}
{"time":"2009-05-15 12:56:28","price":11.745,"volume":1000}
{"time":"2009-05-15 12:56:28","price":11.745,"volume":5896}
{"time":"2009-05-15 12:56:29","price":11.745,"volume":630}
{"time":"2009-05-15 12:56:29","price":11.745,"volume":630}
{"time":"2009-05-15 12:56:29","price":11.745,"volume":134}
{"time":"2009-05-15 12:56:41","price":11.75,"volume":762}
{"time":"2009-05-15 12:56:41","price":11.75,"volume":2872}
{"time":"2009-05-15 12:56:41","price":11.75,"volume":1358}
{"time":"2009-05-15 12:56:41","price":11.75,"volume":2800}
{"time":"2009-05-15 12:56:42","price":11.745,"volume":5096}
{"time":"2009-05-15 12:56:42","price":11.745,"volume":31266}
{"time":"2009-05-15 12:56:43","price":11.745,"volume":2982}
{"time":"2009-05-15 12:56:43","price":11.745,"volume":5714}
{"time":"2009-05-15 12:56:44","price":11.745,"volume":630}
{"time":"2009-05-15 12:56:44","price":11.755,"volume":5200}
{"time":"2009-05-15 12:56:44","price":11.745,"volume":630}
{"time":"2009-05-15 12:56:44","price":11.745,"volume":200}
{"time":"2009-05-15 12:56:44","price":11.745,"volume":13174}
{"time":"2009-05-15 12:56:44","price":11.745,"volume":5200}
{"time":"2009-05-15 12:56:44","price":11.745,"volume":3000}
{"time":"2009-05-15 12:56:44","price":11.74,"volume":832}
{"time":"2009-05-15 12:56:47","price":11.75,"volume":2200}
{"time":"2009-05-15 12:56:57","price":11.745,"volume":5096}
{"time":"2009-05-15 12:56:57","price":11.745,"volume":14904}
{"time":"2009-05-15 12:56:57","price":11.745,"volume":2000}
{"time":"2009-05-15 12:56:57","price":11.745,"volume":14360}
{"time":"2009-05-15 12:56:58","price":11.745,"volume":5640}
{"time":"2009-05-15 12:56:58","price":11.745,"volume":3056}
{"time":"2009-05-15 12:56:59","price":11.745,"volume":630}
{"time":"2009-05-15 12:56:59","price":11.75,"volume":1358}
{"time":"2009-05-15 12:56:59","price":11.75,"volume":442}
{"time":"2009-05-15 12:56:59","price":11.745,"volume":630}
{"time":"2009-05-15 12:56:59","price":11.745,"volume":200}
{"time":"2009-05-15 12:56:59","price":11.745,"volume":284}
{"time":"2009-05-15 12:56:59","price":11.745,"volume":9758}
{"time":"2009-05-15 12:56:59","price":11.74,"volume":6}
{"time":"2009-05-15 12:57:12","price":11.745,"volume":3048}
{"time":"2009-05-15 12:57:12","price":11.745,"volume":2048}
{"time":"2009-05-15 12:57:12","price":11.745,"volume":15632}
{"time":"2009-05-15 12:57:13","price":11.745,"volume":2320}
{"time":"2009-05-15 12:57:13","price":11.745,"volume":4800}
{"time":"2009-05-15 12:57:13","price":11.745,"volume":1576}
{"time":"2009-05-15 12:57:14","price":11.745,"volume":630}
{"time":"2009-05-15 12:57:14","price":11.745,"volume":630}
{"time":"2009-05-15 12:57:14","price":11.745,"volume":17164}
{"time":"2009-05-15 12:57:14","price":11.745,"volume":7200}
{"time":"2009-05-15 12:57:14","price":11.745,"volume":1560}
{"time":"2009-05-15 12:57:14","price":11.74,"volume":1266}
{"time":"2009-05-15 12:57:14","price":11.74,"volume":200}
{"time":"2009-05-15 12:57:19","price":11.75,"volume":636}
{"time":"2009-05-15 12:57:19","price":11.75,"volume":9070}
{"time":"2009-05-15 12:57:19","price":11.75,"volume":10000}
{"time":"2009-05-15 12:57:19","price":11.75,"volume":2936}
{"time":"2009-05-15 12:57:19","price":11.75,"volume":3000}
{"time":"2009-05-15 12:57:19","price":11.75,"volume":1358}
{"time":"2009-05-15 12:57:19","price":11.75,"volume":1358}
{"time":"2009-05-15 12:57:19","price":11.75,"volume":6000}
{"time":"2009-05-15 12:57:19","price":11.75,"volume":4020}
{"time":"2009-05-15 12:57:19","price":11.745,"volume":400}
{"time":"2009-05-15 12:57:23","price":11.75,"volume":4140}
{"time":"2009-05-15 12:57:24","price":11.75,"volume":460}
{"time":"2009-05-15 12:57:27","price":11.745,"volume":280}
{"time":"2009-05-15 12:57:27","price":11.745,"volume":4816}
{"time":"2009-05-15 12:57:27","price":11.745,"volume":6254}
{"time":"2009-05-15 12:57:28","price":11.745,"volume":7468}
{"time":"2009-05-15 12:57:28","price":11.745,"volume":1228}
{"time":"2009-05-15 12:57:29","price":11.745,"volume":630}
{"time":"2009-05-15 12:57:29","price":11.745,"volume":134}
{"time":"2009-05-15 12:57:29","price":11.745,"volume":8}
{"time":"2009-05-15 12:57:29","price":11.745,"volume":622}
{"time":"2009-05-15 12:57:40","price":11.745,"volume":210}
{"time":"2009-05-15 12:57:42","price":11.745,"volume":3768}
{"time":"2009-05-15 12:57:42","price":11.745,"volume":20000}
{"time":"2009-05-15 12:57:42","price":11.745,"volume":1000}
{"time":"2009-05-15 12:57:42","price":11.745,"volume":11800}
{"time":"2009-05-15 12:57:42","price":11.745,"volume":20000}
{"time":"2009-05-15 12:57:42","price":11.745,"volume":2948}
{"time":"2009-05-15 12:57:42","price":11.745,"volume":128}
{"time":"2009-05-15 12:57:42","price":11.745,"volume":1228}
{"time":"2009-05-15 12:57:42","price":11.745,"volume":764}
{"time":"2009-05-15 12:57:42","price":11.745,"volume":2982}
{"time":"2009-05-15 12:57:42","price":11.74,"volume":5096}
{"time":"2009-05-15 12:57:42","price":11.745,"volume":66}
{"time":"2009-05-15 12:57:42","price":11.74,"volume":3126}
{"time":"2009-05-15 12:57:42","price":11.74,"volume":6252}
{"time":"2009-05-15 12:57:43","price":11.74,"volume":8696}
{"time":"2009-05-15 12:57:44","price":11.74,"volume":630}
{"time":"2009-05-15 12:57:44","price":11.74,"volume":630}
{"time":"2009-05-15 12:57:44","price":11.74,"volume":134}
{"time":"2009-05-15 12:57:46","price":11.74,"volume":424}
{"time":"2009-05-15 12:57:48","price":11.745,"volume":30000}
{"time":"2009-05-15 12:57:48","price":11.745,"volume":5316}
{"time":"2009-05-15 12:57:48","price":11.745,"volume":624}
{"time":"2009-05-15 12:57:48","price":11.745,"volume":734}
{"time":"2009-05-15 12:57:55","price":11.75,"volume":1358}
{"time":"2009-05-15 12:57:55","price":11.75,"volume":1642}
{"time":"2009-05-15 12:57:55","price":11.75,"volume":8358}
{"time":"2009-05-15 12:57:57","price":11.75,"volume":1018}
{"time":"2009-05-15 12:57:57","price":11.75,"volume":31266}
{"time":"2009-05-15 12:57:57","price":11.75,"volume":734}
{"time":"2009-05-15 12:57:58","price":11.75,"volume":4654}
{"time":"2009-05-15 12:57:58","price":11.75,"volume":4042}
{"time":"2009-05-15 12:57:59","price":11.755,"volume":4358}
{"time":"2009-05-15 12:57:59","price":11.755,"volume":442}
{"time":"2009-05-15 12:57:59","price":11.75,"volume":630}
{"time":"2009-05-15 12:57:59","price":11.75,"volume":630}
{"time":"2009-05-15 12:57:59","price":11.75,"volume":200}
{"time":"2009-05-15 12:57:59","price":11.75,"volume":5232}
{"time":"2009-05-15 12:57:59","price":11.75,"volume":4710}
{"time":"2009-05-15 12:57:59","price":11.75,"volume":9376}
{"time":"2009-05-15 12:57:59","price":11.745,"volume":4}
{"time":"2009-05-15 12:57:59","price":11.745,"volume":200}
{"time":"2009-05-15 12:58:07","price":11.75,"volume":4722}
{"time":"2009-05-15 12:58:07","price":11.75,"volume":5000}
{"time":"2009-05-15 12:58:07","price":11.75,"volume":4800}
{"time":"2009-05-15 12:58:07","price":11.75,"volume":5478}
{"time":"2009-05-15 12:58:07","price":11.75,"volume":10778}
{"time":"2009-05-15 12:58:12","price":11.75,"volume":1018}
{"time":"2009-05-15 12:58:12","price":11.75,"volume":2726}
{"time":"2009-05-15 12:58:12","price":11.75,"volume":758}
{"time":"2009-05-15 12:58:12","price":11.75,"volume":10734}
{"time":"2009-05-15 12:58:12","price":11.745,"volume":1414}
{"time":"2009-05-15 12:58:13","price":11.75,"volume":272}
{"time":"2009-05-15 12:58:13","price":11.745,"volume":8424}
{"time":"2009-05-15 12:58:13","price":11.745,"volume":200}
{"time":"2009-05-15 12:58:13","price":11.75,"volume":150}
{"time":"2009-05-15 12:58:13","price":11.745,"volume":200}
{"time":"2009-05-15 12:58:14","price":11.75,"volume":630}
{"time":"2009-05-15 12:58:14","price":11.75,"volume":8746}
{"time":"2009-05-15 12:58:14","price":11.745,"volume":638}
{"time":"2009-05-15 12:58:14","price":11.745,"volume":630}
{"time":"2009-05-15 12:58:27","price":11.75,"volume":1018}
{"time":"2009-05-15 12:58:27","price":11.755,"volume":4000}
{"time":"2009-05-15 12:58:27","price":11.755,"volume":4444}
{"time":"2009-05-15 12:58:27","price":11.75,"volume":3128}
{"time":"2009-05-15 12:58:28","price":11.755,"volume":1874}
{"time":"2009-05-15 12:58:28","price":11.75,"volume":5854}
{"time":"2009-05-15 12:58:28","price":11.75,"volume":2842}
{"time":"2009-05-15 12:58:28","price":11.75,"volume":200}
{"time":"2009-05-15 12:58:29","price":11.75,"volume":630}
{"time":"2009-05-15 12:58:29","price":11.755,"volume":1600}
{"time":"2009-05-15 12:58:29","price":11.75,"volume":630}
{"time":"2009-05-15 12:58:29","price":11.75,"volume":134}
{"time":"2009-05-15 12:58:29","price":11.75,"volume":164}
{"time":"2009-05-15 12:58:29","price":11.75,"volume":36}
{"time":"2009-05-15 12:58:29","price":11.755,"volume":5664}
{"time":"2009-05-15 12:58:29","price":11.755,"volume":680}
{"time":"2009-05-15 12:58:29","price":11.755,"volume":680}
{"time":"2009-05-15 12:58:29","price":11.755,"volume":14}
{"time":"2009-05-15 12:58:31","price":11.76,"volume":3000}
{"time":"2009-05-15 12:58:38","price":11.76,"volume":576}
{"time":"2009-05-15 12:58:38","price":11.765,"volume":400}
{"time":"2009-05-15 12:58:38","price":11.765,"volume":6794}
{"time":"2009-05-15 12:58:38","price":11.765,"volume":6794}
{"time":"2009-05-15 12:58:38","price":11.765,"volume":2600}
{"time":"2009-05-15 12:58:38","price":11.765,"volume":1328}
{"time":"2009-05-15 12:58:38","price":11.765,"volume":4000}
{"time":"2009-05-15 12:58:38","price":11.765,"volume":680}
{"time":"2009-05-15 12:58:42","price":11.765,"volume":1018}
{"time":"2009-05-15 12:58:42","price":11.765,"volume":3126}
{"time":"2009-05-15 12:58:43","price":11.765,"volume":20000}
{"time":"2009-05-15 12:58:43","price":11.765,"volume":8696}
{"time":"2009-05-15 12:58:44","price":11.765,"volume":630}
{"time":"2009-05-15 12:58:44","price":11.77,"volume":1000}
{"time":"2009-05-15 12:58:44","price":11.77,"volume":1000}
{"time":"2009-05-15 12:58:44","price":11.77,"volume":1000}
{"time":"2009-05-15 12:58:44","price":11.77,"volume":800}
{"time":"2009-05-15 12:58:44","price":11.765,"volume":630}
{"time":"2009-05-15 12:58:44","price":11.765,"volume":134}
{"time":"2009-05-15 12:58:44","price":11.765,"volume":200}
{"time":"2009-05-15 12:58:45","price":11.77,"volume":4094}
{"time":"2009-05-15 12:58:46","price":11.77,"volume":200}
{"time":"2009-05-15 12:58:52","price":11.77,"volume":1500}
{"time":"2009-05-15 12:58:52","price":11.77,"volume":2700}
{"time":"2009-05-15 12:58:52","price":11.77,"volume":1328}
{"time":"2009-05-15 12:58:52","price":11.77,"volume":10000}
{"time":"2009-05-15 12:58:52","price":11.77,"volume":2220}
{"time":"2009-05-15 12:58:52","price":11.77,"volume":680}
{"time":"2009-05-15 12:58:53","price":11.765,"volume":2220}
{"time":"2009-05-15 12:58:57","price":11.77,"volume":1018}
{"time":"2009-05-15 12:58:57","price":11.77,"volume":3126}
{"time":"2009-05-15 12:58:58","price":11.77,"volume":256}
{"time":"2009-05-15 12:58:58","price":11.77,"volume":8440}
{"time":"2009-05-15 12:58:58","price":11.77,"volume":2294}
{"time":"2009-05-15 12:58:58","price":11.765,"volume":200}
{"time":"2009-05-15 12:58:59","price":11.77,"volume":4794}
{"time":"2009-05-15 12:58:59","price":11.77,"volume":630}
{"time":"2009-05-15 12:58:59","price":11.77,"volume":630}
{"time":"2009-05-15 12:58:59","price":11.77,"volume":3322}
{"time":"2009-05-15 12:58:59","price":11.765,"volume":2}
{"time":"2009-05-15 12:59:04","price":11.77,"volume":200}
{"time":"2009-05-15 12:59:05","price":11.77,"volume":1048}
{"time":"2009-05-15 12:59:05","price":11.77,"volume":21300}
{"time":"2009-05-15 12:59:07","price":11.77,"volume":8006}
{"time":"2009-05-15 12:59:07","price":11.77,"volume":2942}
{"time":"2009-05-15 12:59:10","price":11.775,"volume":2000}
{"time":"2009-05-15 12:59:10","price":11.775,"volume":680}
{"time":"2009-05-15 12:59:11","price":11.775,"volume":2000}
{"time":"2009-05-15 12:59:11","price":11.775,"volume":7408}
{"time":"2009-05-15 12:59:11","price":11.775,"volume":7408}
{"time":"2009-05-15 12:59:12","price":11.775,"volume":23934}
{"time":"2009-05-15 12:59:12","price":11.775,"volume":2840}
{"time":"2009-05-15 12:59:12","price":11.77,"volume":1018}
{"time":"2009-05-15 12:59:12","price":11.77,"volume":3382}
{"time":"2009-05-15 12:59:12","price":11.77,"volume":2872}
{"time":"2009-05-15 12:59:13","price":11.77,"volume":2000}
{"time":"2009-05-15 12:59:13","price":11.77,"volume":6696}
{"time":"2009-05-15 12:59:14","price":11.77,"volume":630}
{"time":"2009-05-15 12:59:14","price":11.77,"volume":3408}
{"time":"2009-05-15 12:59:14","price":11.77,"volume":9376}
{"time":"2009-05-15 12:59:14","price":11.765,"volume":638}
{"time":"2009-05-15 12:59:14","price":11.765,"volume":630}
{"time":"2009-05-15 12:59:15","price":11.775,"volume":1434}
{"time":"2009-05-15 12:59:15","price":11.775,"volume":30000}
{"time":"2009-05-15 12:59:24","price":11.78,"volume":10}
{"time":"2009-05-15 12:59:27","price":11.775,"volume":1018}
{"time":"2009-05-15 12:59:27","price":11.775,"volume":3126}
{"time":"2009-05-15 12:59:28","price":11.775,"volume":10000}
{"time":"2009-05-15 12:59:28","price":11.775,"volume":2982}
{"time":"2009-05-15 12:59:28","price":11.775,"volume":5714}
{"time":"2009-05-15 12:59:28","price":11.775,"volume":9150}
{"time":"2009-05-15 12:59:28","price":11.775,"volume":3000}
{"time":"2009-05-15 12:59:28","price":11.775,"volume":4400}
{"time":"2009-05-15 12:59:28","price":11.77,"volume":200}
{"time":"2009-05-15 12:59:28","price":11.775,"volume":7110}
{"time":"2009-05-15 12:59:29","price":11.77,"volume":630}
{"time":"2009-05-15 12:59:29","price":11.77,"volume":200}
{"time":"2009-05-15 12:59:29","price":11.77,"volume":5828}
{"time":"2009-05-15 12:59:29","price":11.77,"volume":4400}
{"time":"2009-05-15 12:59:29","price":11.77,"volume":10734}
{"time":"2009-05-15 12:59:29","price":11.77,"volume":1000}
{"time":"2009-05-15 12:59:29","price":11.77,"volume":1000}
{"time":"2009-05-15 12:59:29","price":11.77,"volume":9376}
{"time":"2009-05-15 12:59:29","price":11.765,"volume":834}
{"time":"2009-05-15 12:59:29","price":11.765,"volume":630}
{"time":"2009-05-15 12:59:33","price":11.765,"volume":3770}
{"time":"2009-05-15 12:59:33","price":11.765,"volume":11912}
{"time":"2009-05-15 12:59:33","price":11.765,"volume":80}
{"time":"2009-05-15 12:59:33","price":11.765,"volume":2000}
{"time":"2009-05-15 12:59:33","price":11.765,"volume":2994}
{"time":"2009-05-15 12:59:33","price":11.765,"volume":6894}
{"time":"2009-05-15 12:59:33","price":11.765,"volume":2350}
{"time":"2009-05-15 12:59:42","price":11.765,"volume":1018}
{"time":"2009-05-15 12:59:42","price":11.765,"volume":3126}
{"time":"2009-05-15 12:59:43","price":11.765,"volume":8696}
{"time":"2009-05-15 12:59:44","price":11.765,"volume":630}
{"time":"2009-05-15 12:59:44","price":11.765,"volume":630}
{"time":"2009-05-15 12:59:44","price":11.765,"volume":15900}
{"time":"2009-05-15 12:59:44","price":11.765,"volume":596}
{"time":"2009-05-15 12:59:44","price":11.76,"volume":636}
{"time":"2009-05-15 12:59:44","price":11.76,"volume":200}
{"time":"2009-05-15 12:59:44","price":11.765,"volume":200}
{"time":"2009-05-15 12:59:44","price":11.76,"volume":200}
{"time":"2009-05-15 12:59:53","price":11.76,"volume":240}
{"time":"2009-05-15 12:59:53","price":11.765,"volume":200}
{"time":"2009-05-15 12:59:57","price":11.76,"volume":124}
{"time":"2009-05-15 12:59:57","price":11.76,"volume":600}
{"time":"2009-05-15 12:59:57","price":11.76,"volume":294}
{"time":"2009-05-15 12:59:57","price":11.765,"volume":800}
{"time":"2009-05-15 12:59:57","price":11.76,"volume":706}
{"time":"2009-05-15 12:59:57","price":11.76,"volume":2420}
{"time":"2009-05-15 12:59:58","price":11.76,"volume":8314}
{"time":"2009-05-15 12:59:58","price":11.76,"volume":382}
{"time":"2009-05-15 12:59:59","price":11.76,"volume":630}
{"time":"2009-05-15 12:59:59","price":11.76,"volume":630}
{"time":"2009-05-15 12:59:59","price":11.76,"volume":134}
{"time":"2009-05-15 13:00:12","price":11.77,"volume":680}
{"time":"2009-05-15 13:00:12","price":11.77,"volume":4946}
{"time":"2009-05-15 13:00:12","price":11.77,"volume":680}
{"time":"2009-05-15 13:00:13","price":11.765,"volume":200}
{"time":"2009-05-15 13:00:17","price":11.77,"volume":400}
{"time":"2009-05-15 13:00:25","price":11.76,"volume":548}
{"time":"2009-05-15 13:00:26","price":11.76,"volume":1400}
{"time":"2009-05-15 13:00:37","price":11.765,"volume":700}
{"time":"2009-05-15 13:00:44","price":11.77,"volume":13584}
{"time":"2009-05-15 13:00:44","price":11.77,"volume":6892}
{"time":"2009-05-15 13:00:44","price":11.77,"volume":10644}
{"time":"2009-05-15 13:00:44","price":11.77,"volume":2000}
{"time":"2009-05-15 13:00:44","price":11.77,"volume":1000}
{"time":"2009-05-15 13:00:44","price":11.77,"volume":4200}
{"time":"2009-05-15 13:00:44","price":11.77,"volume":2800}
{"time":"2009-05-15 13:00:55","price":11.775,"volume":2000}
{"time":"2009-05-15 13:00:55","price":11.775,"volume":10000}
{"time":"2009-05-15 13:00:55","price":11.775,"volume":3600}
{"time":"2009-05-15 13:00:59","price":11.78,"volume":9990}
{"time":"2009-05-15 13:00:59","price":11.78,"volume":2000}
{"time":"2009-05-15 13:00:59","price":11.78,"volume":2400}
{"time":"2009-05-15 13:00:59","price":11.78,"volume":680}
{"time":"2009-05-15 13:00:59","price":11.78,"volume":2234}
{"time":"2009-05-15 13:01:02","price":11.78,"volume":2258}
{"time":"2009-05-15 13:01:06","price":11.78,"volume":2744}
{"time":"2009-05-15 13:01:06","price":11.78,"volume":998}
{"time":"2009-05-15 13:01:06","price":11.78,"volume":1752}
{"time":"2009-05-15 13:01:14","price":11.775,"volume":2000}
{"time":"2009-05-15 13:01:14","price":11.775,"volume":2862}
{"time":"2009-05-15 13:01:14","price":11.775,"volume":2946}
{"time":"2009-05-15 13:01:14","price":11.775,"volume":1000}
{"time":"2009-05-15 13:01:14","price":11.775,"volume":820}
{"time":"2009-05-15 13:01:14","price":11.77,"volume":372}
{"time":"2009-05-15 13:01:44","price":11.78,"volume":18248}
{"time":"2009-05-15 13:01:44","price":11.78,"volume":3000}
{"time":"2009-05-15 13:01:44","price":11.78,"volume":3400}
{"time":"2009-05-15 13:01:44","price":11.78,"volume":2600}
{"time":"2009-05-15 13:01:44","price":11.78,"volume":3200}
{"time":"2009-05-15 13:01:44","price":11.78,"volume":4200}
{"time":"2009-05-15 13:01:44","price":11.78,"volume":3800}
{"time":"2009-05-15 13:01:44","price":11.78,"volume":1552}
{"time":"2009-05-15 13:01:46","price":11.78,"volume":812}
{"time":"2009-05-15 13:01:55","price":11.77,"volume":2188}
{"time":"2009-05-15 13:01:55","price":11.77,"volume":7440}
{"time":"2009-05-15 13:01:55","price":11.77,"volume":992}
{"time":"2009-05-15 13:01:55","price":11.77,"volume":372}
{"time":"2009-05-15 13:02:03","price":11.775,"volume":200}
{"time":"2009-05-15 13:02:24","price":11.765,"volume":29300}
{"time":"2009-05-15 13:02:24","price":11.765,"volume":2000}
{"time":"2009-05-15 13:02:24","price":11.765,"volume":700}
{"time":"2009-05-15 13:02:24","price":11.77,"volume":2600}
{"time":"2009-05-15 13:02:24","price":11.77,"volume":1400}
{"time":"2009-05-15 13:02:28","price":11.77,"volume":10000}
{"time":"2009-05-15 13:02:28","price":11.77,"volume":2864}
{"time":"2009-05-15 13:02:28","price":11.77,"volume":100}
{"time":"2009-05-15 13:02:28","price":11.77,"volume":3958}
{"time":"2009-05-15 13:02:48","price":11.765,"volume":3000}
{"time":"2009-05-15 13:03:07","price":11.77,"volume":600}
{"time":"2009-05-15 13:03:11","price":11.765,"volume":298}
{"time":"2009-05-15 13:03:11","price":11.765,"volume":600}
{"time":"2009-05-15 13:03:11","price":11.76,"volume":102}
{"time":"2009-05-15 13:03:18","price":11.76,"volume":4000}
{"time":"2009-05-15 13:04:15","price":11.765,"volume":4000}
{"time":"2009-05-15 13:04:22","price":11.765,"volume":200}
{"time":"2009-05-15 13:04:43","price":11.765,"volume":10406}
{"time":"2009-05-15 13:04:48","price":11.77,"volume":310}
{"time":"2009-05-15 13:04:48","price":11.77,"volume":304}
{"time":"2009-05-15 13:05:20","price":11.765,"volume":2026}
{"time":"2009-05-15 13:05:20","price":11.765,"volume":18450}
{"time":"2009-05-15 13:05:20","price":11.765,"volume":11144}
{"time":"2009-05-15 13:05:20","price":11.76,"volume":1550}
{"time":"2009-05-15 13:05:20","price":11.76,"volume":638}
{"time":"2009-05-15 13:05:24","price":11.76,"volume":3794}
{"time":"2009-05-15 13:05:25","price":11.76,"volume":2362}
{"time":"2009-05-15 13:05:25","price":11.76,"volume":6658}
{"time":"2009-05-15 13:05:25","price":11.76,"volume":6794}
{"time":"2009-05-15 13:05:25","price":11.76,"volume":10734}
{"time":"2009-05-15 13:05:25","price":11.76,"volume":9376}
{"time":"2009-05-15 13:05:25","price":11.76,"volume":6658}
{"time":"2009-05-15 13:05:25","price":11.76,"volume":2274}
{"time":"2009-05-15 13:05:25","price":11.76,"volume":6600}
{"time":"2009-05-15 13:05:26","price":11.76,"volume":1996}
{"time":"2009-05-15 13:05:26","price":11.76,"volume":4012}
{"time":"2009-05-15 13:05:36","price":11.76,"volume":4098}
{"time":"2009-05-15 13:05:37","price":11.76,"volume":482}
{"time":"2009-05-15 13:06:10","price":11.765,"volume":4772}
{"time":"2009-05-15 13:06:14","price":11.765,"volume":2258}
{"time":"2009-05-15 13:06:14","price":11.765,"volume":3948}
{"time":"2009-05-15 13:06:19","price":11.765,"volume":2600}
{"time":"2009-05-15 13:06:19","price":11.765,"volume":656}
{"time":"2009-05-15 13:06:43","price":11.76,"volume":692}
{"time":"2009-05-15 13:07:34","price":11.76,"volume":228}
{"time":"2009-05-15 13:07:34","price":11.76,"volume":2980}
{"time":"2009-05-15 13:07:54","price":11.765,"volume":3388}
{"time":"2009-05-15 13:07:54","price":11.765,"volume":1064}
{"time":"2009-05-15 13:07:54","price":11.765,"volume":10000}
{"time":"2009-05-15 13:07:54","price":11.76,"volume":3814}
{"time":"2009-05-15 13:07:54","price":11.76,"volume":2000}
{"time":"2009-05-15 13:07:54","price":11.76,"volume":3018}
{"time":"2009-05-15 13:07:54","price":11.76,"volume":2838}
{"time":"2009-05-15 13:08:20","price":11.76,"volume":40}
{"time":"2009-05-15 13:09:05","price":11.76,"volume":800}
{"time":"2009-05-15 13:09:08","price":11.76,"volume":1600}
{"time":"2009-05-15 13:09:13","price":11.755,"volume":1654}
{"time":"2009-05-15 13:09:14","price":11.76,"volume":3138}
{"time":"2009-05-15 13:09:21","price":11.76,"volume":1200}
{"time":"2009-05-15 13:09:21","price":11.755,"volume":800}
{"time":"2009-05-15 13:09:31","price":11.76,"volume":4000}
{"time":"2009-05-15 13:09:35","price":11.765,"volume":400}
{"time":"2009-05-15 13:09:57","price":11.76,"volume":20000}
{"time":"2009-05-15 13:09:57","price":11.755,"volume":4000}
{"time":"2009-05-15 13:09:57","price":11.755,"volume":546}
{"time":"2009-05-15 13:09:57","price":11.755,"volume":376}
{"time":"2009-05-15 13:10:20","price":11.76,"volume":2000}
{"time":"2009-05-15 13:10:23","price":11.76,"volume":27996}
{"time":"2009-05-15 13:10:23","price":11.76,"volume":2004}
{"time":"2009-05-15 13:10:23","price":11.76,"volume":316}
{"time":"2009-05-15 13:10:23","price":11.76,"volume":2000}
{"time":"2009-05-15 13:10:44","price":11.76,"volume":2000}
{"time":"2009-05-15 13:10:44","price":11.76,"volume":2868}
{"time":"2009-05-15 13:10:44","price":11.76,"volume":1192}
{"time":"2009-05-15 13:10:44","price":11.76,"volume":1368}
{"time":"2009-05-15 13:10:55","price":11.755,"volume":1624}
{"time":"2009-05-15 13:10:55","price":11.755,"volume":3976}
{"time":"2009-05-15 13:11:36","price":11.765,"volume":4000}
{"time":"2009-05-15 13:11:37","price":11.765,"volume":946}
{"time":"2009-05-15 13:13:04","price":11.765,"volume":10000}
{"time":"2009-05-15 13:13:04","price":11.765,"volume":2000}
{"time":"2009-05-15 13:13:06","price":11.77,"volume":136}
{"time":"2009-05-15 13:14:18","price":11.77,"volume":2258}
{"time":"2009-05-15 13:14:56","price":11.77,"volume":3000}
{"time":"2009-05-15 13:15:05","price":11.765,"volume":3000}
{"time":"2009-05-15 13:15:05","price":11.765,"volume":790}
{"time":"2009-05-15 13:15:05","price":11.765,"volume":5788}
{"time":"2009-05-15 13:15:05","price":11.765,"volume":1400}
{"time":"2009-05-15 13:15:07","price":11.765,"volume":6424}
{"time":"2009-05-15 13:15:08","price":11.765,"volume":4058}
{"time":"2009-05-15 13:15:38","price":11.765,"volume":700}
{"time":"2009-05-15 13:15:47","price":11.765,"volume":1110}
{"time":"2009-05-15 13:15:56","price":11.76,"volume":400}
{"time":"2009-05-15 13:16:16","price":11.76,"volume":2898}
{"time":"2009-05-15 13:16:16","price":11.76,"volume":2000}
{"time":"2009-05-15 13:16:16","price":11.76,"volume":164}
{"time":"2009-05-15 13:16:16","price":11.76,"volume":836}
{"time":"2009-05-15 13:16:16","price":11.76,"volume":10000}
{"time":"2009-05-15 13:16:16","price":11.76,"volume":20194}
{"time":"2009-05-15 13:16:16","price":11.76,"volume":1588}
{"time":"2009-05-15 13:16:16","price":11.76,"volume":2218}
{"time":"2009-05-15 13:16:26","price":11.76,"volume":2000}
{"time":"2009-05-15 13:16:27","price":11.755,"volume":400}
{"time":"2009-05-15 13:16:44","price":11.755,"volume":1486}
{"time":"2009-05-15 13:17:06","price":11.76,"volume":3000}
{"time":"2009-05-15 13:17:06","price":11.76,"volume":3764}
{"time":"2009-05-15 13:17:06","price":11.76,"volume":1052}
{"time":"2009-05-15 13:17:06","price":11.76,"volume":3000}
{"time":"2009-05-15 13:17:37","price":11.76,"volume":11258}
{"time":"2009-05-15 13:17:38","price":11.76,"volume":1352}
{"time":"2009-05-15 13:17:38","price":11.76,"volume":7926}
{"time":"2009-05-15 13:17:38","price":11.76,"volume":1400}
{"time":"2009-05-15 13:17:47","price":11.76,"volume":4000}
{"time":"2009-05-15 13:17:47","price":11.76,"volume":3934}
{"time":"2009-05-15 13:18:40","price":11.76,"volume":2362}
{"time":"2009-05-15 13:19:03","price":11.76,"volume":930}
{"time":"2009-05-15 13:19:48","price":11.76,"volume":2494}
{"time":"2009-05-15 13:19:48","price":11.76,"volume":2494}
{"time":"2009-05-15 13:19:51","price":11.76,"volume":3054}
{"time":"2009-05-15 13:19:54","price":11.76,"volume":1048}
{"time":"2009-05-15 13:19:54","price":11.76,"volume":1048}
{"time":"2009-05-15 13:20:06","price":11.765,"volume":196}
{"time":"2009-05-15 13:20:06","price":11.765,"volume":2000}
{"time":"2009-05-15 13:20:06","price":11.765,"volume":1000}
{"time":"2009-05-15 13:20:06","price":11.765,"volume":45360}
{"time":"2009-05-15 13:20:06","price":11.765,"volume":7762}
{"time":"2009-05-15 13:20:16","price":11.765,"volume":10012}
{"time":"2009-05-15 13:20:53","price":11.77,"volume":1002}
{"time":"2009-05-15 13:20:53","price":11.77,"volume":2000}
{"time":"2009-05-15 13:20:53","price":11.77,"volume":1000}
{"time":"2009-05-15 13:20:53","price":11.77,"volume":10000}
{"time":"2009-05-15 13:20:53","price":11.77,"volume":36640}
{"time":"2009-05-15 13:20:57","price":11.775,"volume":200}
{"time":"2009-05-15 13:20:57","price":11.775,"volume":894}
{"time":"2009-05-15 13:21:31","price":11.77,"volume":5168}
{"time":"2009-05-15 13:21:31","price":11.77,"volume":2832}
{"time":"2009-05-15 13:21:31","price":11.77,"volume":2864}
{"time":"2009-05-15 13:21:31","price":11.77,"volume":2400}
{"time":"2009-05-15 13:21:31","price":11.77,"volume":94}
{"time":"2009-05-15 13:21:31","price":11.77,"volume":130}
{"time":"2009-05-15 13:21:37","price":11.775,"volume":6000}
{"time":"2009-05-15 13:21:37","price":11.775,"volume":3858}
{"time":"2009-05-15 13:21:37","price":11.775,"volume":126}
{"time":"2009-05-15 13:22:04","price":11.775,"volume":1874}
{"time":"2009-05-15 13:22:04","price":11.775,"volume":2218}
{"time":"2009-05-15 13:22:08","price":11.775,"volume":6572}
{"time":"2009-05-15 13:22:09","price":11.775,"volume":1482}
{"time":"2009-05-15 13:22:36","price":11.775,"volume":1640}
{"time":"2009-05-15 13:22:55","price":11.775,"volume":2418}
{"time":"2009-05-15 13:22:55","price":11.775,"volume":5488}
{"time":"2009-05-15 13:22:56","price":11.78,"volume":288}
{"time":"2009-05-15 13:22:56","price":11.78,"volume":660}
{"time":"2009-05-15 13:22:56","price":11.78,"volume":1034}
{"time":"2009-05-15 13:22:56","price":11.78,"volume":1052}
{"time":"2009-05-15 13:22:56","price":11.78,"volume":400}
{"time":"2009-05-15 13:22:56","price":11.78,"volume":1114}
{"time":"2009-05-15 13:22:56","price":11.78,"volume":2862}
{"time":"2009-05-15 13:22:56","price":11.785,"volume":596}
{"time":"2009-05-15 13:23:00","price":11.78,"volume":4000}
{"time":"2009-05-15 13:23:03","price":11.78,"volume":48}
{"time":"2009-05-15 13:23:03","price":11.785,"volume":52}
{"time":"2009-05-15 13:23:05","price":11.78,"volume":1398}
{"time":"2009-05-15 13:23:06","price":11.78,"volume":1398}
{"time":"2009-05-15 13:23:07","price":11.78,"volume":52}
{"time":"2009-05-15 13:23:09","price":11.78,"volume":3000}
{"time":"2009-05-15 13:23:13","price":11.78,"volume":6948}
{"time":"2009-05-15 13:23:13","price":11.78,"volume":2550}
{"time":"2009-05-15 13:23:13","price":11.78,"volume":458}
{"time":"2009-05-15 13:23:15","price":11.78,"volume":1396}
{"time":"2009-05-15 13:23:15","price":11.78,"volume":4250}
{"time":"2009-05-15 13:23:15","price":11.78,"volume":2998}
{"time":"2009-05-15 13:23:15","price":11.78,"volume":2170}
{"time":"2009-05-15 13:23:26","price":11.79,"volume":960}
{"time":"2009-05-15 13:23:26","price":11.79,"volume":40}
{"time":"2009-05-15 13:24:59","price":11.79,"volume":48}
{"time":"2009-05-15 13:25:03","price":11.79,"volume":328}
{"time":"2009-05-15 13:25:03","price":11.79,"volume":2000}
{"time":"2009-05-15 13:25:03","price":11.795,"volume":72}
{"time":"2009-05-15 13:25:26","price":11.785,"volume":3200}
{"time":"2009-05-15 13:25:31","price":11.785,"volume":1680}
{"time":"2009-05-15 13:25:36","price":11.785,"volume":2320}
{"time":"2009-05-15 13:25:38","price":11.79,"volume":400}
{"time":"2009-05-15 13:25:40","price":11.78,"volume":800}
{"time":"2009-05-15 13:26:51","price":11.79,"volume":19600}
{"time":"2009-05-15 13:26:51","price":11.79,"volume":400}
{"time":"2009-05-15 13:27:35","price":11.785,"volume":400}
{"time":"2009-05-15 13:27:35","price":11.785,"volume":196}
{"time":"2009-05-15 13:27:35","price":11.785,"volume":204}
{"time":"2009-05-15 13:27:37","price":11.79,"volume":808}
{"time":"2009-05-15 13:27:38","price":11.785,"volume":4196}
{"time":"2009-05-15 13:27:38","price":11.785,"volume":800}
{"time":"2009-05-15 13:27:58","price":11.785,"volume":8}
{"time":"2009-05-15 13:28:57","price":11.785,"volume":16592}
{"time":"2009-05-15 13:28:57","price":11.785,"volume":2800}
{"time":"2009-05-15 13:28:57","price":11.785,"volume":2000}
{"time":"2009-05-15 13:28:57","price":11.785,"volume":1000}
{"time":"2009-05-15 13:28:57","price":11.785,"volume":3000}
{"time":"2009-05-15 13:28:57","price":11.79,"volume":192}
{"time":"2009-05-15 13:28:57","price":11.79,"volume":600}
{"time":"2009-05-15 13:28:57","price":11.79,"volume":1000}
{"time":"2009-05-15 13:28:57","price":11.79,"volume":10000}
{"time":"2009-05-15 13:28:57","price":11.79,"volume":836}
{"time":"2009-05-15 13:29:41","price":11.785,"volume":2078}
{"time":"2009-05-15 13:29:41","price":11.785,"volume":8418}
{"time":"2009-05-15 13:29:46","price":11.785,"volume":3004}
{"time":"2009-05-15 13:29:54","price":11.785,"volume":3570}
{"time":"2009-05-15 13:29:57","price":11.78,"volume":11074}
{"time":"2009-05-15 13:29:58","price":11.78,"volume":3794}
{"time":"2009-05-15 13:30:41","price":11.78,"volume":9616}
{"time":"2009-05-15 13:30:52","price":11.785,"volume":3196}
{"time":"2009-05-15 13:30:52","price":11.785,"volume":5218}
{"time":"2009-05-15 13:30:55","price":11.785,"volume":1496}
{"time":"2009-05-15 13:30:55","price":11.785,"volume":10522}
{"time":"2009-05-15 13:30:56","price":11.785,"volume":2880}
{"time":"2009-05-15 13:30:56","price":11.785,"volume":4784}
{"time":"2009-05-15 13:30:56","price":11.785,"volume":7602}
{"time":"2009-05-15 13:30:58","price":11.785,"volume":2398}
{"time":"2009-05-15 13:30:58","price":11.785,"volume":596}
{"time":"2009-05-15 13:30:58","price":11.785,"volume":1898}
{"time":"2009-05-15 13:31:15","price":11.785,"volume":4}
{"time":"2009-05-15 13:31:51","price":11.79,"volume":48}
{"time":"2009-05-15 13:31:51","price":11.79,"volume":400}
{"time":"2009-05-15 13:31:51","price":11.79,"volume":8794}
{"time":"2009-05-15 13:31:51","price":11.79,"volume":2860}
{"time":"2009-05-15 13:31:51","price":11.79,"volume":2800}
{"time":"2009-05-15 13:31:51","price":11.79,"volume":1600}
{"time":"2009-05-15 13:31:51","price":11.79,"volume":8000}
{"time":"2009-05-15 13:31:51","price":11.79,"volume":2000}
{"time":"2009-05-15 13:31:51","price":11.79,"volume":4000}
{"time":"2009-05-15 13:31:51","price":11.79,"volume":794}
{"time":"2009-05-15 13:31:52","price":11.785,"volume":1020}
{"time":"2009-05-15 13:31:52","price":11.785,"volume":980}
{"time":"2009-05-15 13:31:55","price":11.785,"volume":2}
{"time":"2009-05-15 13:32:24","price":11.79,"volume":646}
{"time":"2009-05-15 13:32:36","price":11.785,"volume":1930}
{"time":"2009-05-15 13:32:37","price":11.79,"volume":20}
{"time":"2009-05-15 13:32:58","price":11.79,"volume":3458}
{"time":"2009-05-15 13:32:58","price":11.79,"volume":6122}
{"time":"2009-05-15 13:33:06","price":11.79,"volume":1480}
{"time":"2009-05-15 13:33:24","price":11.795,"volume":1642}
{"time":"2009-05-15 13:33:26","price":11.795,"volume":5810}
{"time":"2009-05-15 13:33:26","price":11.795,"volume":6000}
{"time":"2009-05-15 13:33:26","price":11.795,"volume":6548}
{"time":"2009-05-15 13:33:29","price":11.8,"volume":788}
{"time":"2009-05-15 13:33:34","price":11.8,"volume":212}
{"time":"2009-05-15 13:33:34","price":11.8,"volume":1200}
{"time":"2009-05-15 13:33:34","price":11.8,"volume":888}
{"time":"2009-05-15 13:34:19","price":11.8,"volume":712}
{"time":"2009-05-15 13:34:19","price":11.8,"volume":10000}
{"time":"2009-05-15 13:34:19","price":11.8,"volume":514}
{"time":"2009-05-15 13:34:23","price":11.8,"volume":3486}
{"time":"2009-05-15 13:34:23","price":11.8,"volume":10000}
{"time":"2009-05-15 13:34:23","price":11.8,"volume":4000}
{"time":"2009-05-15 13:34:23","price":11.8,"volume":4000}
{"time":"2009-05-15 13:34:23","price":11.8,"volume":4000}
{"time":"2009-05-15 13:34:23","price":11.8,"volume":4000}
{"time":"2009-05-15 13:34:23","price":11.8,"volume":4000}
{"time":"2009-05-15 13:34:23","price":11.8,"volume":4000}
{"time":"2009-05-15 13:34:23","price":11.8,"volume":4000}
{"time":"2009-05-15 13:34:26","price":11.8,"volume":1612}
{"time":"2009-05-15 13:34:27","price":11.8,"volume":1930}
{"time":"2009-05-15 13:35:29","price":11.8,"volume":1756}
{"time":"2009-05-15 13:36:27","price":11.8,"volume":1608}
{"time":"2009-05-15 13:36:36","price":11.795,"volume":3396}
{"time":"2009-05-15 13:36:36","price":11.795,"volume":604}
{"time":"2009-05-15 13:36:41","price":11.795,"volume":3596}
{"time":"2009-05-15 13:36:41","price":11.795,"volume":404}
{"time":"2009-05-15 13:36:43","price":11.795,"volume":958}
{"time":"2009-05-15 13:37:37","price":11.795,"volume":2668}
{"time":"2009-05-15 13:37:37","price":11.795,"volume":594}
{"time":"2009-05-15 13:37:43","price":11.8,"volume":1636}
{"time":"2009-05-15 13:37:43","price":11.8,"volume":3964}
{"time":"2009-05-15 13:37:45","price":11.8,"volume":1700}
{"time":"2009-05-15 13:38:28","price":11.8,"volume":1626}
{"time":"2009-05-15 13:38:32","price":11.8,"volume":710}
{"time":"2009-05-15 13:38:32","price":11.8,"volume":3630}
{"time":"2009-05-15 13:38:32","price":11.8,"volume":844}
{"time":"2009-05-15 13:38:32","price":11.8,"volume":14816}
{"time":"2009-05-15 13:38:33","price":11.795,"volume":1600}
{"time":"2009-05-15 13:38:33","price":11.795,"volume":6520}
{"time":"2009-05-15 13:38:50","price":11.8,"volume":15184}
{"time":"2009-05-15 13:38:50","price":11.8,"volume":3000}
{"time":"2009-05-15 13:38:50","price":11.8,"volume":1842}
{"time":"2009-05-15 13:38:50","price":11.8,"volume":1000}
{"time":"2009-05-15 13:38:50","price":11.8,"volume":91364}
{"time":"2009-05-15 13:39:07","price":11.8,"volume":1390}
{"time":"2009-05-15 13:39:13","price":11.805,"volume":3000}
{"time":"2009-05-15 13:39:13","price":11.805,"volume":5000}
{"time":"2009-05-15 13:39:13","price":11.805,"volume":5000}
{"time":"2009-05-15 13:39:13","price":11.805,"volume":2856}
{"time":"2009-05-15 13:39:13","price":11.805,"volume":4906}
{"time":"2009-05-15 13:39:31","price":11.8,"volume":1110}
{"time":"2009-05-15 13:39:37","price":11.805,"volume":4378}
{"time":"2009-05-15 13:39:37","price":11.805,"volume":5622}
{"time":"2009-05-15 13:39:37","price":11.805,"volume":3378}
{"time":"2009-05-15 13:39:42","price":11.805,"volume":6622}
{"time":"2009-05-15 13:39:42","price":11.805,"volume":6900}
{"time":"2009-05-15 13:39:48","price":11.81,"volume":548}
{"time":"2009-05-15 13:40:19","price":11.805,"volume":3100}
{"time":"2009-05-15 13:40:19","price":11.805,"volume":6444}
{"time":"2009-05-15 13:40:19","price":11.805,"volume":2766}
{"time":"2009-05-15 13:40:28","price":11.81,"volume":2000}
{"time":"2009-05-15 13:41:09","price":11.81,"volume":552}
{"time":"2009-05-15 13:41:09","price":11.81,"volume":894}
{"time":"2009-05-15 13:41:09","price":11.81,"volume":554}
{"time":"2009-05-15 13:41:13","price":11.81,"volume":2446}
{"time":"2009-05-15 13:41:15","price":11.81,"volume":1554}
{"time":"2009-05-15 13:41:33","price":11.81,"volume":484}
{"time":"2009-05-15 13:41:47","price":11.81,"volume":19516}
{"time":"2009-05-15 13:41:59","price":11.815,"volume":400}
{"time":"2009-05-15 13:41:59","price":11.815,"volume":2000}
{"time":"2009-05-15 13:41:59","price":11.815,"volume":4000}
{"time":"2009-05-15 13:41:59","price":11.815,"volume":1000}
{"time":"2009-05-15 13:41:59","price":11.815,"volume":4000}
{"time":"2009-05-15 13:41:59","price":11.815,"volume":1000}
{"time":"2009-05-15 13:41:59","price":11.815,"volume":76000}
{"time":"2009-05-15 13:41:59","price":11.82,"volume":6000}
{"time":"2009-05-15 13:41:59","price":11.82,"volume":1000}
{"time":"2009-05-15 13:41:59","price":11.82,"volume":3488}
{"time":"2009-05-15 13:41:59","price":11.82,"volume":2000}
{"time":"2009-05-15 13:41:59","price":11.82,"volume":2000}
{"time":"2009-05-15 13:41:59","price":11.82,"volume":3000}
{"time":"2009-05-15 13:41:59","price":11.82,"volume":840}
{"time":"2009-05-15 13:41:59","price":11.82,"volume":11450}
{"time":"2009-05-15 13:42:00","price":11.81,"volume":2852}
{"time":"2009-05-15 13:42:00","price":11.81,"volume":1192}
{"time":"2009-05-15 13:42:00","price":11.81,"volume":1200}
{"time":"2009-05-15 13:42:00","price":11.81,"volume":2358}
{"time":"2009-05-15 13:42:00","price":11.81,"volume":11178}
{"time":"2009-05-15 13:42:09","price":11.805,"volume":862}
{"time":"2009-05-15 13:42:09","price":11.805,"volume":1566}
{"time":"2009-05-15 13:42:12","price":11.805,"volume":1508}
{"time":"2009-05-15 13:42:12","price":11.805,"volume":5344}
{"time":"2009-05-15 13:42:12","price":11.805,"volume":5120}
{"time":"2009-05-15 13:42:12","price":11.805,"volume":1394}
{"time":"2009-05-15 13:42:12","price":11.805,"volume":2684}
{"time":"2009-05-15 13:42:32","price":11.81,"volume":952}
{"time":"2009-05-15 13:42:34","price":11.805,"volume":1316}
{"time":"2009-05-15 13:42:38","price":11.795,"volume":1382}
{"time":"2009-05-15 13:42:38","price":11.8,"volume":1400}
{"time":"2009-05-15 13:42:41","price":11.795,"volume":102}
{"time":"2009-05-15 13:42:41","price":11.795,"volume":812}
{"time":"2009-05-15 13:42:56","price":11.79,"volume":4000}
{"time":"2009-05-15 13:42:56","price":11.79,"volume":1292}
{"time":"2009-05-15 13:42:56","price":11.79,"volume":800}
{"time":"2009-05-15 13:42:57","price":11.79,"volume":3746}
{"time":"2009-05-15 13:42:57","price":11.79,"volume":162}
{"time":"2009-05-15 13:43:03","price":11.79,"volume":1400}
{"time":"2009-05-15 13:43:06","price":11.795,"volume":2000}
{"time":"2009-05-15 13:43:06","price":11.795,"volume":1246}
{"time":"2009-05-15 13:43:06","price":11.795,"volume":1096}
{"time":"2009-05-15 13:43:06","price":11.795,"volume":2858}
{"time":"2009-05-15 13:43:06","price":11.795,"volume":1794}
{"time":"2009-05-15 13:43:06","price":11.795,"volume":7834}
{"time":"2009-05-15 13:43:11","price":11.8,"volume":1400}
{"time":"2009-05-15 13:43:16","price":11.8,"volume":1140}
{"time":"2009-05-15 13:43:19","price":11.8,"volume":260}
{"time":"2009-05-15 13:43:19","price":11.795,"volume":140}
{"time":"2009-05-15 13:43:24","price":11.795,"volume":2764}
{"time":"2009-05-15 13:43:24","price":11.795,"volume":2000}
{"time":"2009-05-15 13:43:47","price":11.795,"volume":3004}
{"time":"2009-05-15 13:43:47","price":11.795,"volume":2232}
{"time":"2009-05-15 13:43:55","price":11.795,"volume":1544}
{"time":"2009-05-15 13:43:57","price":11.795,"volume":2654}
{"time":"2009-05-15 13:44:11","price":11.79,"volume":2766}
{"time":"2009-05-15 13:45:12","price":11.8,"volume":2000}
{"time":"2009-05-15 13:45:12","price":11.8,"volume":306}
{"time":"2009-05-15 13:45:15","price":11.8,"volume":980}
{"time":"2009-05-15 13:45:21","price":11.795,"volume":810}
{"time":"2009-05-15 13:45:21","price":11.79,"volume":190}
{"time":"2009-05-15 13:45:27","price":11.8,"volume":2852}
{"time":"2009-05-15 13:45:27","price":11.8,"volume":1782}
{"time":"2009-05-15 13:45:32","price":11.8,"volume":3600}
{"time":"2009-05-15 13:45:55","price":11.795,"volume":2000}
{"time":"2009-05-15 13:45:55","price":11.79,"volume":400}
{"time":"2009-05-15 13:46:13","price":11.795,"volume":148}
{"time":"2009-05-15 13:46:46","price":11.795,"volume":1852}
{"time":"2009-05-15 13:46:46","price":11.795,"volume":1394}
{"time":"2009-05-15 13:46:47","price":11.795,"volume":5074}
{"time":"2009-05-15 13:46:52","price":11.795,"volume":1718}
{"time":"2009-05-15 13:46:52","price":11.795,"volume":1382}
{"time":"2009-05-15 13:46:52","price":11.79,"volume":900}
{"time":"2009-05-15 13:46:55","price":11.795,"volume":140}
{"time":"2009-05-15 13:46:56","price":11.795,"volume":32}
{"time":"2009-05-15 13:47:17","price":11.795,"volume":434}
{"time":"2009-05-15 13:47:24","price":11.795,"volume":3034}
{"time":"2009-05-15 13:47:41","price":11.795,"volume":2976}
{"time":"2009-05-15 13:47:41","price":11.795,"volume":2000}
{"time":"2009-05-15 13:47:47","price":11.795,"volume":1424}
{"time":"2009-05-15 13:47:54","price":11.795,"volume":132}
{"time":"2009-05-15 13:47:54","price":11.795,"volume":92}
{"time":"2009-05-15 13:47:55","price":11.795,"volume":560}
{"time":"2009-05-15 13:48:13","price":11.79,"volume":600}
{"time":"2009-05-15 13:48:49","price":11.79,"volume":600}
{"time":"2009-05-15 13:48:50","price":11.795,"volume":1000}
{"time":"2009-05-15 13:49:04","price":11.795,"volume":2142}
{"time":"2009-05-15 13:49:11","price":11.795,"volume":6074}
{"time":"2009-05-15 13:49:11","price":11.795,"volume":3372}
{"time":"2009-05-15 13:49:11","price":11.795,"volume":2858}
{"time":"2009-05-15 13:49:11","price":11.795,"volume":11342}
{"time":"2009-05-15 13:49:11","price":11.795,"volume":2000}
{"time":"2009-05-15 13:49:11","price":11.795,"volume":4082}
{"time":"2009-05-15 13:49:12","price":11.795,"volume":274}
{"time":"2009-05-15 13:49:12","price":11.795,"volume":3556}
{"time":"2009-05-15 13:49:13","price":11.8,"volume":1502}
{"time":"2009-05-15 13:49:21","price":11.8,"volume":2856}
{"time":"2009-05-15 13:49:21","price":11.8,"volume":6468}
{"time":"2009-05-15 13:49:22","price":11.795,"volume":184}
{"time":"2009-05-15 13:49:31","price":11.8,"volume":1662}
{"time":"2009-05-15 13:49:33","price":11.795,"volume":12}
{"time":"2009-05-15 13:50:21","price":11.795,"volume":6248}
{"time":"2009-05-15 13:50:21","price":11.795,"volume":18}
{"time":"2009-05-15 13:50:33","price":11.8,"volume":1634}
{"time":"2009-05-15 13:50:40","price":11.8,"volume":400}
{"time":"2009-05-15 13:50:57","price":11.8,"volume":74}
{"time":"2009-05-15 13:51:02","price":11.795,"volume":400}
{"time":"2009-05-15 13:51:33","price":11.8,"volume":1686}
{"time":"2009-05-15 13:51:55","price":11.795,"volume":1240}
{"time":"2009-05-15 13:51:55","price":11.795,"volume":444}
{"time":"2009-05-15 13:52:00","price":11.795,"volume":1382}
{"time":"2009-05-15 13:52:00","price":11.795,"volume":9138}
{"time":"2009-05-15 13:52:00","price":11.795,"volume":1130}
{"time":"2009-05-15 13:52:00","price":11.795,"volume":1354}
{"time":"2009-05-15 13:52:00","price":11.795,"volume":1846}
{"time":"2009-05-15 13:52:00","price":11.795,"volume":2862}
{"time":"2009-05-15 13:52:00","price":11.795,"volume":138}
{"time":"2009-05-15 13:52:05","price":11.79,"volume":8404}
{"time":"2009-05-15 13:52:05","price":11.79,"volume":600}
{"time":"2009-05-15 13:52:05","price":11.79,"volume":8306}
{"time":"2009-05-15 13:52:05","price":11.79,"volume":200}
{"time":"2009-05-15 13:52:05","price":11.79,"volume":320}
{"time":"2009-05-15 13:52:05","price":11.79,"volume":880}
{"time":"2009-05-15 13:52:05","price":11.79,"volume":894}
{"time":"2009-05-15 13:52:05","price":11.79,"volume":610}
{"time":"2009-05-15 13:52:09","price":11.785,"volume":502}
{"time":"2009-05-15 13:52:09","price":11.785,"volume":964}
{"time":"2009-05-15 13:52:10","price":11.785,"volume":720}
{"time":"2009-05-15 13:52:20","price":11.785,"volume":13470}
{"time":"2009-05-15 13:52:20","price":11.785,"volume":4582}
{"time":"2009-05-15 13:52:44","price":11.79,"volume":800}
{"time":"2009-05-15 13:52:44","price":11.79,"volume":18330}
{"time":"2009-05-15 13:53:11","price":11.79,"volume":1378}
{"time":"2009-05-15 13:53:12","price":11.79,"volume":124}
{"time":"2009-05-15 13:53:12","price":11.79,"volume":2758}
{"time":"2009-05-15 13:53:12","price":11.79,"volume":2804}
{"time":"2009-05-15 13:53:12","price":11.79,"volume":1280}
{"time":"2009-05-15 13:53:30","price":11.785,"volume":1316}
{"time":"2009-05-15 13:53:30","price":11.785,"volume":2400}
{"time":"2009-05-15 13:53:30","price":11.785,"volume":2784}
{"time":"2009-05-15 13:53:32","price":11.785,"volume":2572}
{"time":"2009-05-15 13:53:52","price":11.78,"volume":1020}
{"time":"2009-05-15 13:54:30","price":11.785,"volume":1756}
{"time":"2009-05-15 13:55:12","price":11.78,"volume":2000}
{"time":"2009-05-15 13:55:12","price":11.78,"volume":2000}
{"time":"2009-05-15 13:55:12","price":11.78,"volume":2000}
{"time":"2009-05-15 13:55:12","price":11.78,"volume":1000}
{"time":"2009-05-15 13:55:12","price":11.78,"volume":1400}
{"time":"2009-05-15 13:55:12","price":11.78,"volume":3800}
{"time":"2009-05-15 13:55:12","price":11.78,"volume":200}
{"time":"2009-05-15 13:55:12","price":11.78,"volume":424}
{"time":"2009-05-15 13:55:14","price":11.78,"volume":4000}
{"time":"2009-05-15 13:55:14","price":11.78,"volume":88}
{"time":"2009-05-15 13:55:14","price":11.78,"volume":612}
{"time":"2009-05-15 13:55:16","price":11.78,"volume":138}
{"time":"2009-05-15 13:55:17","price":11.78,"volume":32}
{"time":"2009-05-15 13:55:51","price":11.78,"volume":2744}
{"time":"2009-05-15 13:55:52","price":11.78,"volume":1410}
{"time":"2009-05-15 13:55:52","price":11.78,"volume":1532}
{"time":"2009-05-15 13:55:52","price":11.78,"volume":2588}
{"time":"2009-05-15 13:55:52","price":11.78,"volume":2136}
{"time":"2009-05-15 13:55:52","price":11.78,"volume":1600}
{"time":"2009-05-15 13:55:53","price":11.785,"volume":4294}
{"time":"2009-05-15 13:55:53","price":11.785,"volume":4294}
{"time":"2009-05-15 13:56:18","price":11.79,"volume":328}
{"time":"2009-05-15 13:56:22","price":11.79,"volume":2160}
{"time":"2009-05-15 13:56:32","price":11.79,"volume":1628}
{"time":"2009-05-15 13:56:53","price":11.79,"volume":1502}
{"time":"2009-05-15 13:57:07","price":11.785,"volume":3068}
{"time":"2009-05-15 13:57:07","price":11.785,"volume":1380}
{"time":"2009-05-15 13:57:09","price":11.785,"volume":136}
{"time":"2009-05-15 13:57:10","price":11.785,"volume":32}
{"time":"2009-05-15 13:57:41","price":11.79,"volume":8132}
{"time":"2009-05-15 13:57:41","price":11.79,"volume":10562}
{"time":"2009-05-15 13:57:41","price":11.79,"volume":1854}
{"time":"2009-05-15 13:57:41","price":11.79,"volume":832}
{"time":"2009-05-15 13:57:41","price":11.79,"volume":2000}
{"time":"2009-05-15 13:57:41","price":11.79,"volume":2752}
{"time":"2009-05-15 13:57:41","price":11.79,"volume":3000}
{"time":"2009-05-15 13:57:41","price":11.79,"volume":5656}
{"time":"2009-05-15 13:57:43","price":11.79,"volume":722}
{"time":"2009-05-15 13:57:43","price":11.79,"volume":1382}
{"time":"2009-05-15 13:57:43","price":11.79,"volume":3004}
{"time":"2009-05-15 13:57:43","price":11.79,"volume":2752}
{"time":"2009-05-15 13:57:43","price":11.79,"volume":2736}
{"time":"2009-05-15 13:57:53","price":11.785,"volume":872}
{"time":"2009-05-15 13:57:54","price":11.785,"volume":476}
{"time":"2009-05-15 13:57:54","price":11.785,"volume":2200}
{"time":"2009-05-15 13:58:33","price":11.79,"volume":14938}
{"time":"2009-05-15 13:58:33","price":11.79,"volume":14578}
{"time":"2009-05-15 13:58:33","price":11.79,"volume":2000}
{"time":"2009-05-15 13:58:33","price":11.79,"volume":1000}
{"time":"2009-05-15 13:58:33","price":11.79,"volume":3590}
{"time":"2009-05-15 13:58:35","price":11.79,"volume":3000}
{"time":"2009-05-15 13:58:35","price":11.79,"volume":2704}
{"time":"2009-05-15 13:58:35","price":11.795,"volume":456}
{"time":"2009-05-15 13:58:35","price":11.795,"volume":744}
{"time":"2009-05-15 13:58:35","price":11.795,"volume":800}
{"time":"2009-05-15 13:58:35","price":11.795,"volume":1000}
{"time":"2009-05-15 13:58:35","price":11.795,"volume":3160}
{"time":"2009-05-15 13:58:35","price":11.79,"volume":12}
{"time":"2009-05-15 13:58:38","price":11.79,"volume":6008}
{"time":"2009-05-15 13:59:33","price":11.79,"volume":1682}
{"time":"2009-05-15 14:00:05","price":11.79,"volume":600}
{"time":"2009-05-15 14:00:09","price":11.785,"volume":2922}
{"time":"2009-05-15 14:00:09","price":11.785,"volume":180}
{"time":"2009-05-15 14:00:11","price":11.785,"volume":1276}
{"time":"2009-05-15 14:00:18","price":11.785,"volume":7966}
{"time":"2009-05-15 14:00:18","price":11.785,"volume":770}
{"time":"2009-05-15 14:00:19","price":11.785,"volume":186}
{"time":"2009-05-15 14:00:51","price":11.78,"volume":502}
{"time":"2009-05-15 14:01:11","price":11.785,"volume":8352}
{"time":"2009-05-15 14:01:12","price":11.785,"volume":468}
{"time":"2009-05-15 14:01:20","price":11.785,"volume":1600}
{"time":"2009-05-15 14:01:23","price":11.785,"volume":790}
{"time":"2009-05-15 14:01:34","price":11.79,"volume":1576}
{"time":"2009-05-15 14:01:53","price":11.79,"volume":200}
{"time":"2009-05-15 14:01:53","price":11.79,"volume":2128}
{"time":"2009-05-15 14:01:55","price":11.79,"volume":6000}
{"time":"2009-05-15 14:02:03","price":11.79,"volume":2348}
{"time":"2009-05-15 14:02:22","price":11.79,"volume":7328}
{"time":"2009-05-15 14:02:22","price":11.79,"volume":672}
{"time":"2009-05-15 14:02:26","price":11.79,"volume":2000}
{"time":"2009-05-15 14:02:34","price":11.79,"volume":1614}
{"time":"2009-05-15 14:02:35","price":11.785,"volume":894}
{"time":"2009-05-15 14:02:35","price":11.785,"volume":2860}
{"time":"2009-05-15 14:02:35","price":11.785,"volume":1200}
{"time":"2009-05-15 14:02:35","price":11.785,"volume":1400}
{"time":"2009-05-15 14:02:35","price":11.785,"volume":6000}
{"time":"2009-05-15 14:02:35","price":11.785,"volume":1600}
{"time":"2009-05-15 14:02:35","price":11.785,"volume":56}
{"time":"2009-05-15 14:02:35","price":11.785,"volume":1600}
{"time":"2009-05-15 14:02:35","price":11.785,"volume":714}
{"time":"2009-05-15 14:02:55","price":11.79,"volume":6000}
{"time":"2009-05-15 14:03:16","price":11.785,"volume":2000}
{"time":"2009-05-15 14:03:32","price":11.79,"volume":1650}
{"time":"2009-05-15 14:03:42","price":11.785,"volume":2000}
{"time":"2009-05-15 14:03:43","price":11.785,"volume":1326}
{"time":"2009-05-15 14:03:43","price":11.785,"volume":2000}
{"time":"2009-05-15 14:03:45","price":11.785,"volume":164}
{"time":"2009-05-15 14:03:46","price":11.785,"volume":132}
{"time":"2009-05-15 14:03:47","price":11.785,"volume":32}
{"time":"2009-05-15 14:03:48","price":11.785,"volume":1600}
{"time":"2009-05-15 14:03:48","price":11.785,"volume":400}
{"time":"2009-05-15 14:03:48","price":11.785,"volume":1600}
{"time":"2009-05-15 14:04:01","price":11.785,"volume":1600}
{"time":"2009-05-15 14:04:05","price":11.79,"volume":5366}
{"time":"2009-05-15 14:04:06","price":11.79,"volume":34}
{"time":"2009-05-15 14:04:06","price":11.79,"volume":10000}
{"time":"2009-05-15 14:04:06","price":11.79,"volume":2000}
{"time":"2009-05-15 14:04:06","price":11.79,"volume":2000}
{"time":"2009-05-15 14:04:06","price":11.79,"volume":8870}
{"time":"2009-05-15 14:04:06","price":11.79,"volume":948}
{"time":"2009-05-15 14:04:06","price":11.79,"volume":1880}
{"time":"2009-05-15 14:04:07","price":11.79,"volume":1156}
{"time":"2009-05-15 14:04:08","price":11.795,"volume":800}
{"time":"2009-05-15 14:04:08","price":11.795,"volume":8412}
{"time":"2009-05-15 14:04:11","price":11.79,"volume":20000}
{"time":"2009-05-15 14:04:15","price":11.795,"volume":788}
{"time":"2009-05-15 14:04:15","price":11.795,"volume":2216}
{"time":"2009-05-15 14:04:18","price":11.795,"volume":2952}
{"time":"2009-05-15 14:04:18","price":11.795,"volume":1880}
{"time":"2009-05-15 14:04:18","price":11.795,"volume":2000}
{"time":"2009-05-15 14:04:30","price":11.795,"volume":3000}
{"time":"2009-05-15 14:04:30","price":11.795,"volume":3000}
{"time":"2009-05-15 14:04:43","price":11.795,"volume":200}
{"time":"2009-05-15 14:04:43","price":11.795,"volume":200}
{"time":"2009-05-15 14:04:43","price":11.795,"volume":200}
{"time":"2009-05-15 14:04:43","price":11.795,"volume":200}
{"time":"2009-05-15 14:05:16","price":11.79,"volume":1142}
{"time":"2009-05-15 14:05:16","price":11.79,"volume":1600}
{"time":"2009-05-15 14:05:16","price":11.79,"volume":894}
{"time":"2009-05-15 14:05:16","price":11.79,"volume":4800}
{"time":"2009-05-15 14:05:16","price":11.79,"volume":2858}
{"time":"2009-05-15 14:05:16","price":11.79,"volume":1294}
{"time":"2009-05-15 14:05:16","price":11.79,"volume":2000}
{"time":"2009-05-15 14:05:16","price":11.79,"volume":1000}
{"time":"2009-05-15 14:05:16","price":11.79,"volume":2706}
{"time":"2009-05-15 14:05:16","price":11.79,"volume":708}
{"time":"2009-05-15 14:05:16","price":11.79,"volume":1600}
{"time":"2009-05-15 14:05:16","price":11.79,"volume":3632}
{"time":"2009-05-15 14:05:16","price":11.79,"volume":3200}
{"time":"2009-05-15 14:05:16","price":11.785,"volume":2000}
{"time":"2009-05-15 14:05:16","price":11.785,"volume":566}
{"time":"2009-05-15 14:05:19","price":11.79,"volume":2828}
{"time":"2009-05-15 14:05:19","price":11.79,"volume":484}
{"time":"2009-05-15 14:05:22","price":11.785,"volume":2670}
{"time":"2009-05-15 14:05:31","price":11.79,"volume":1500}
{"time":"2009-05-15 14:05:47","price":11.79,"volume":6000}
{"time":"2009-05-15 14:05:48","price":11.79,"volume":6804}
{"time":"2009-05-15 14:06:01","price":11.79,"volume":5692}
{"time":"2009-05-15 14:06:01","price":11.79,"volume":1400}
{"time":"2009-05-15 14:06:01","price":11.79,"volume":600}
{"time":"2009-05-15 14:06:01","price":11.79,"volume":1714}
{"time":"2009-05-15 14:06:08","price":11.79,"volume":1512}
{"time":"2009-05-15 14:06:08","price":11.79,"volume":1084}
{"time":"2009-05-15 14:06:08","price":11.79,"volume":2556}
{"time":"2009-05-15 14:06:33","price":11.795,"volume":1644}
{"time":"2009-05-15 14:07:11","price":11.795,"volume":1356}
{"time":"2009-05-15 14:07:11","price":11.795,"volume":2040}
{"time":"2009-05-15 14:07:19","price":11.79,"volume":100}
{"time":"2009-05-15 14:07:19","price":11.79,"volume":1600}
{"time":"2009-05-15 14:07:48","price":11.795,"volume":400}
{"time":"2009-05-15 14:08:01","price":11.79,"volume":1600}
{"time":"2009-05-15 14:08:33","price":11.795,"volume":1072}
{"time":"2009-05-15 14:08:34","price":11.795,"volume":4702}
{"time":"2009-05-15 14:08:34","price":11.795,"volume":1786}
{"time":"2009-05-15 14:08:34","price":11.795,"volume":3366}
{"time":"2009-05-15 14:08:39","price":11.795,"volume":1600}
{"time":"2009-05-15 14:08:50","price":11.79,"volume":1200}
{"time":"2009-05-15 14:08:50","price":11.79,"volume":1304}
{"time":"2009-05-15 14:08:50","price":11.79,"volume":856}
{"time":"2009-05-15 14:08:50","price":11.785,"volume":640}
{"time":"2009-05-15 14:08:52","price":11.79,"volume":104}
{"time":"2009-05-15 14:08:53","price":11.79,"volume":106}
{"time":"2009-05-15 14:08:54","price":11.79,"volume":500}
{"time":"2009-05-15 14:09:23","price":11.79,"volume":600}
{"time":"2009-05-15 14:09:34","price":11.785,"volume":1616}
{"time":"2009-05-15 14:09:34","price":11.785,"volume":3384}
{"time":"2009-05-15 14:09:35","price":11.79,"volume":2466}
{"time":"2009-05-15 14:09:35","price":11.795,"volume":1360}
{"time":"2009-05-15 14:09:37","price":11.79,"volume":2400}
{"time":"2009-05-15 14:09:48","price":11.795,"volume":4080}
{"time":"2009-05-15 14:09:48","price":11.79,"volume":2590}
{"time":"2009-05-15 14:09:53","price":11.785,"volume":776}
{"time":"2009-05-15 14:09:53","price":11.785,"volume":2000}
{"time":"2009-05-15 14:09:53","price":11.785,"volume":384}
{"time":"2009-05-15 14:09:53","price":11.785,"volume":408}
{"time":"2009-05-15 14:09:56","price":11.785,"volume":1400}
{"time":"2009-05-15 14:10:08","price":11.785,"volume":1600}
{"time":"2009-05-15 14:10:16","price":11.785,"volume":4056}
{"time":"2009-05-15 14:10:16","price":11.785,"volume":2114}
{"time":"2009-05-15 14:10:17","price":11.785,"volume":512}
{"time":"2009-05-15 14:10:17","price":11.785,"volume":4444}
{"time":"2009-05-15 14:10:17","price":11.785,"volume":928}
{"time":"2009-05-15 14:10:17","price":11.785,"volume":1792}
{"time":"2009-05-15 14:10:20","price":11.785,"volume":1408}
{"time":"2009-05-15 14:10:20","price":11.785,"volume":440}
{"time":"2009-05-15 14:10:20","price":11.785,"volume":1552}
{"time":"2009-05-15 14:10:20","price":11.785,"volume":16}
{"time":"2009-05-15 14:10:20","price":11.78,"volume":584}
{"time":"2009-05-15 14:10:27","price":11.78,"volume":630}
{"time":"2009-05-15 14:10:27","price":11.78,"volume":1600}
{"time":"2009-05-15 14:10:27","price":11.78,"volume":1600}
{"time":"2009-05-15 14:10:27","price":11.775,"volume":170}
{"time":"2009-05-15 14:10:30","price":11.78,"volume":1894}
{"time":"2009-05-15 14:10:30","price":11.775,"volume":106}
{"time":"2009-05-15 14:10:41","price":11.775,"volume":800}
{"time":"2009-05-15 14:10:54","price":11.785,"volume":4262}
{"time":"2009-05-15 14:11:00","price":11.775,"volume":1200}
{"time":"2009-05-15 14:11:19","price":11.775,"volume":400}
{"time":"2009-05-15 14:11:21","price":11.775,"volume":800}
{"time":"2009-05-15 14:11:36","price":11.785,"volume":1080}
{"time":"2009-05-15 14:11:40","price":11.78,"volume":200}
{"time":"2009-05-15 14:11:40","price":11.78,"volume":3800}
{"time":"2009-05-15 14:11:40","price":11.78,"volume":4000}
{"time":"2009-05-15 14:11:40","price":11.78,"volume":2000}
{"time":"2009-05-15 14:11:42","price":11.78,"volume":2}
{"time":"2009-05-15 14:11:42","price":11.78,"volume":1398}
{"time":"2009-05-15 14:11:43","price":11.78,"volume":2}
{"time":"2009-05-15 14:11:43","price":11.78,"volume":1398}
{"time":"2009-05-15 14:11:43","price":11.78,"volume":2}
{"time":"2009-05-15 14:11:43","price":11.78,"volume":7198}
{"time":"2009-05-15 14:11:43","price":11.78,"volume":200}
{"time":"2009-05-15 14:11:47","price":11.775,"volume":600}
{"time":"2009-05-15 14:11:51","price":11.78,"volume":2600}
{"time":"2009-05-15 14:11:51","price":11.78,"volume":5650}
{"time":"2009-05-15 14:11:51","price":11.78,"volume":1424}
{"time":"2009-05-15 14:11:51","price":11.78,"volume":2080}
{"time":"2009-05-15 14:11:51","price":11.78,"volume":3000}
{"time":"2009-05-15 14:11:51","price":11.78,"volume":3004}
{"time":"2009-05-15 14:11:51","price":11.78,"volume":3004}
{"time":"2009-05-15 14:11:51","price":11.78,"volume":4096}
{"time":"2009-05-15 14:11:51","price":11.78,"volume":15314}
{"time":"2009-05-15 14:11:51","price":11.78,"volume":9502}
{"time":"2009-05-15 14:11:51","price":11.78,"volume":12480}
{"time":"2009-05-15 14:11:53","price":11.78,"volume":16918}
{"time":"2009-05-15 14:11:53","price":11.785,"volume":600}
{"time":"2009-05-15 14:11:53","price":11.785,"volume":504}
{"time":"2009-05-15 14:11:53","price":11.785,"volume":372}
{"time":"2009-05-15 14:11:56","price":11.785,"volume":894}
{"time":"2009-05-15 14:11:59","price":11.78,"volume":400}
{"time":"2009-05-15 14:12:13","price":11.785,"volume":3004}
{"time":"2009-05-15 14:12:13","price":11.785,"volume":3004}
{"time":"2009-05-15 14:12:13","price":11.785,"volume":6008}
{"time":"2009-05-15 14:12:13","price":11.785,"volume":894}
{"time":"2009-05-15 14:12:13","price":11.785,"volume":4130}
{"time":"2009-05-15 14:12:13","price":11.785,"volume":2956}
{"time":"2009-05-15 14:12:13","price":11.78,"volume":600}
{"time":"2009-05-15 14:12:13","price":11.79,"volume":2000}
{"time":"2009-05-15 14:12:13","price":11.79,"volume":1000}
{"time":"2009-05-15 14:12:13","price":11.79,"volume":4706}
{"time":"2009-05-15 14:12:14","price":11.79,"volume":3000}
{"time":"2009-05-15 14:12:14","price":11.785,"volume":400}
{"time":"2009-05-15 14:12:14","price":11.78,"volume":200}
{"time":"2009-05-15 14:12:15","price":11.78,"volume":600}
{"time":"2009-05-15 14:12:18","price":11.79,"volume":2294}
{"time":"2009-05-15 14:12:18","price":11.79,"volume":3426}
{"time":"2009-05-15 14:12:19","price":11.79,"volume":3004}
{"time":"2009-05-15 14:12:19","price":11.79,"volume":3004}
{"time":"2009-05-15 14:12:19","price":11.79,"volume":5722}
{"time":"2009-05-15 14:12:21","price":11.79,"volume":2794}
{"time":"2009-05-15 14:12:34","price":11.79,"volume":1096}
{"time":"2009-05-15 14:12:35","price":11.79,"volume":1620}
{"time":"2009-05-15 14:12:35","price":11.79,"volume":2760}
{"time":"2009-05-15 14:12:35","price":11.795,"volume":1620}
{"time":"2009-05-15 14:12:38","price":11.79,"volume":3758}
{"time":"2009-05-15 14:12:57","price":11.79,"volume":2328}
{"time":"2009-05-15 14:12:57","price":11.79,"volume":2242}
{"time":"2009-05-15 14:12:57","price":11.79,"volume":5244}
{"time":"2009-05-15 14:13:00","price":11.785,"volume":800}
{"time":"2009-05-15 14:13:19","price":11.785,"volume":600}
{"time":"2009-05-15 14:13:33","price":11.785,"volume":600}
{"time":"2009-05-15 14:13:35","price":11.79,"volume":1108}
{"time":"2009-05-15 14:13:52","price":11.785,"volume":1004}
{"time":"2009-05-15 14:13:52","price":11.785,"volume":3480}
{"time":"2009-05-15 14:13:52","price":11.785,"volume":872}
{"time":"2009-05-15 14:13:52","price":11.78,"volume":600}
{"time":"2009-05-15 14:13:52","price":11.78,"volume":44}
{"time":"2009-05-15 14:13:52","price":11.785,"volume":2226}
{"time":"2009-05-15 14:13:52","price":11.785,"volume":108}
{"time":"2009-05-15 14:13:54","price":11.78,"volume":2376}
{"time":"2009-05-15 14:13:54","price":11.775,"volume":24}
{"time":"2009-05-15 14:13:57","price":11.775,"volume":400}
{"time":"2009-05-15 14:13:58","price":11.775,"volume":74}
{"time":"2009-05-15 14:13:58","price":11.77,"volume":326}
{"time":"2009-05-15 14:14:04","price":11.77,"volume":600}
{"time":"2009-05-15 14:14:21","price":11.775,"volume":600}
{"time":"2009-05-15 14:14:21","price":11.78,"volume":2950}
{"time":"2009-05-15 14:14:21","price":11.78,"volume":25280}
{"time":"2009-05-15 14:14:21","price":11.78,"volume":2000}
{"time":"2009-05-15 14:14:21","price":11.78,"volume":69170}
{"time":"2009-05-15 14:14:27","price":11.775,"volume":600}
{"time":"2009-05-15 14:14:27","price":11.78,"volume":3004}
{"time":"2009-05-15 14:14:27","price":11.78,"volume":2080}
{"time":"2009-05-15 14:14:27","price":11.78,"volume":2950}
{"time":"2009-05-15 14:14:27","price":11.78,"volume":3264}
{"time":"2009-05-15 14:14:28","price":11.78,"volume":3068}
{"time":"2009-05-15 14:14:34","price":11.775,"volume":2000}
{"time":"2009-05-15 14:14:34","price":11.77,"volume":400}
{"time":"2009-05-15 14:14:36","price":11.77,"volume":600}
{"time":"2009-05-15 14:14:37","price":11.785,"volume":10000}
{"time":"2009-05-15 14:14:37","price":11.785,"volume":5790}
{"time":"2009-05-15 14:14:42","price":11.78,"volume":400}
{"time":"2009-05-15 14:14:42","price":11.785,"volume":202}
{"time":"2009-05-15 14:14:43","price":11.78,"volume":400}
{"time":"2009-05-15 14:14:46","price":11.79,"volume":880}
{"time":"2009-05-15 14:14:46","price":11.79,"volume":3004}
{"time":"2009-05-15 14:14:46","price":11.79,"volume":2118}
{"time":"2009-05-15 14:14:46","price":11.79,"volume":2914}
{"time":"2009-05-15 14:14:46","price":11.79,"volume":90}
{"time":"2009-05-15 14:14:47","price":11.79,"volume":556}
{"time":"2009-05-15 14:15:19","price":11.79,"volume":32}
{"time":"2009-05-15 14:15:21","price":11.79,"volume":3800}
{"time":"2009-05-15 14:15:22","price":11.79,"volume":2142}
{"time":"2009-05-15 14:15:23","price":11.785,"volume":400}
{"time":"2009-05-15 14:16:07","price":11.785,"volume":434}
{"time":"2009-05-15 14:16:13","price":11.79,"volume":3316}
{"time":"2009-05-15 14:16:13","price":11.79,"volume":1296}
{"time":"2009-05-15 14:16:37","price":11.795,"volume":1156}
{"time":"2009-05-15 14:16:38","price":11.795,"volume":1032}
{"time":"2009-05-15 14:16:40","price":11.79,"volume":1600}
{"time":"2009-05-15 14:16:45","price":11.79,"volume":6400}
{"time":"2009-05-15 14:17:38","price":11.795,"volume":1118}
{"time":"2009-05-15 14:18:28","price":11.79,"volume":600}
{"time":"2009-05-15 14:18:28","price":11.79,"volume":1600}
{"time":"2009-05-15 14:18:28","price":11.79,"volume":392}
{"time":"2009-05-15 14:18:33","price":11.79,"volume":856}
{"time":"2009-05-15 14:18:33","price":11.79,"volume":1600}
{"time":"2009-05-15 14:18:33","price":11.785,"volume":544}
{"time":"2009-05-15 14:18:33","price":11.79,"volume":200}
{"time":"2009-05-15 14:18:33","price":11.79,"volume":1600}
{"time":"2009-05-15 14:18:33","price":11.79,"volume":152}
{"time":"2009-05-15 14:18:33","price":11.79,"volume":104}
{"time":"2009-05-15 14:19:23","price":11.795,"volume":118}
{"time":"2009-05-15 14:19:34","price":11.79,"volume":1600}
{"time":"2009-05-15 14:19:37","price":11.795,"volume":956}
{"time":"2009-05-15 14:19:37","price":11.795,"volume":144}
{"time":"2009-05-15 14:19:57","price":11.79,"volume":1600}
{"time":"2009-05-15 14:19:57","price":11.79,"volume":144}
{"time":"2009-05-15 14:19:57","price":11.79,"volume":1600}
{"time":"2009-05-15 14:19:57","price":11.79,"volume":656}
{"time":"2009-05-15 14:20:01","price":11.79,"volume":4000}
{"time":"2009-05-15 14:20:01","price":11.79,"volume":3344}
{"time":"2009-05-15 14:20:02","price":11.79,"volume":656}
{"time":"2009-05-15 14:20:04","price":11.79,"volume":4000}
{"time":"2009-05-15 14:20:05","price":11.79,"volume":940}
{"time":"2009-05-15 14:20:06","price":11.79,"volume":2142}
{"time":"2009-05-15 14:20:16","price":11.785,"volume":2000}
{"time":"2009-05-15 14:20:16","price":11.785,"volume":604}
{"time":"2009-05-15 14:20:16","price":11.785,"volume":3734}
{"time":"2009-05-15 14:20:16","price":11.785,"volume":860}
{"time":"2009-05-15 14:20:16","price":11.785,"volume":1600}
{"time":"2009-05-15 14:20:16","price":11.785,"volume":2860}
{"time":"2009-05-15 14:20:16","price":11.785,"volume":894}
{"time":"2009-05-15 14:20:16","price":11.785,"volume":1000}
{"time":"2009-05-15 14:20:16","price":11.785,"volume":140}
{"time":"2009-05-15 14:20:36","price":11.79,"volume":104}
{"time":"2009-05-15 14:21:18","price":11.785,"volume":2000}
{"time":"2009-05-15 14:21:18","price":11.785,"volume":2310}
{"time":"2009-05-15 14:21:18","price":11.785,"volume":864}
{"time":"2009-05-15 14:21:18","price":11.785,"volume":4800}
{"time":"2009-05-15 14:21:18","price":11.785,"volume":26}
{"time":"2009-05-15 14:21:21","price":11.785,"volume":3174}
{"time":"2009-05-15 14:21:21","price":11.785,"volume":108}
{"time":"2009-05-15 14:21:21","price":11.78,"volume":718}
{"time":"2009-05-15 14:21:23","price":11.785,"volume":694}
{"time":"2009-05-15 14:21:24","price":11.78,"volume":482}
{"time":"2009-05-15 14:21:24","price":11.78,"volume":400}
{"time":"2009-05-15 14:21:24","price":11.78,"volume":82}
{"time":"2009-05-15 14:21:25","price":11.78,"volume":482}
{"time":"2009-05-15 14:21:25","price":11.78,"volume":482}
{"time":"2009-05-15 14:21:25","price":11.78,"volume":354}
{"time":"2009-05-15 14:21:25","price":11.78,"volume":128}
{"time":"2009-05-15 14:21:25","price":11.78,"volume":482}
{"time":"2009-05-15 14:21:29","price":11.785,"volume":3056}
{"time":"2009-05-15 14:21:31","price":11.785,"volume":58}
{"time":"2009-05-15 14:21:34","price":11.78,"volume":800}
{"time":"2009-05-15 14:21:46","price":11.78,"volume":1000}
{"time":"2009-05-15 14:21:47","price":11.78,"volume":1000}
{"time":"2009-05-15 14:21:48","price":11.78,"volume":1000}
{"time":"2009-05-15 14:21:51","price":11.785,"volume":1000}
{"time":"2009-05-15 14:21:51","price":11.785,"volume":1000}
{"time":"2009-05-15 14:21:51","price":11.785,"volume":1000}
{"time":"2009-05-15 14:22:21","price":11.78,"volume":494}
{"time":"2009-05-15 14:22:22","price":11.785,"volume":494}
{"time":"2009-05-15 14:22:25","price":11.785,"volume":494}
{"time":"2009-05-15 14:22:27","price":11.78,"volume":494}
{"time":"2009-05-15 14:22:28","price":11.78,"volume":494}
{"time":"2009-05-15 14:22:29","price":11.785,"volume":494}
{"time":"2009-05-15 14:22:29","price":11.78,"volume":494}
{"time":"2009-05-15 14:22:30","price":11.785,"volume":494}
{"time":"2009-05-15 14:22:31","price":11.785,"volume":494}
{"time":"2009-05-15 14:22:31","price":11.785,"volume":612}
{"time":"2009-05-15 14:22:31","price":11.78,"volume":494}
{"time":"2009-05-15 14:22:31","price":11.785,"volume":3388}
{"time":"2009-05-15 14:22:39","price":11.79,"volume":814}
{"time":"2009-05-15 14:22:39","price":11.79,"volume":334}
{"time":"2009-05-15 14:22:48","price":11.79,"volume":1894}
{"time":"2009-05-15 14:22:50","price":11.79,"volume":3070}
{"time":"2009-05-15 14:22:55","price":11.79,"volume":596}
{"time":"2009-05-15 14:22:55","price":11.785,"volume":4}
{"time":"2009-05-15 14:22:56","price":11.785,"volume":600}
{"time":"2009-05-15 14:23:01","price":11.785,"volume":850}
{"time":"2009-05-15 14:23:01","price":11.785,"volume":2000}
{"time":"2009-05-15 14:23:01","price":11.785,"volume":1414}
{"time":"2009-05-15 14:24:42","price":11.795,"volume":1058}
{"time":"2009-05-15 14:24:56","price":11.79,"volume":1000}
{"time":"2009-05-15 14:24:56","price":11.79,"volume":164}
{"time":"2009-05-15 14:25:43","price":11.795,"volume":798}
{"time":"2009-05-15 14:25:43","price":11.795,"volume":298}
{"time":"2009-05-15 14:26:58","price":11.795,"volume":5000}
{"time":"2009-05-15 14:27:07","price":11.795,"volume":1000}
{"time":"2009-05-15 14:27:07","price":11.795,"volume":4000}
{"time":"2009-05-15 14:27:07","price":11.795,"volume":2800}
{"time":"2009-05-15 14:27:07","price":11.795,"volume":4000}
{"time":"2009-05-15 14:27:07","price":11.795,"volume":1202}
{"time":"2009-05-15 14:27:07","price":11.795,"volume":3084}
{"time":"2009-05-15 14:27:07","price":11.795,"volume":798}
{"time":"2009-05-15 14:27:07","price":11.795,"volume":10046}
{"time":"2009-05-15 14:27:07","price":11.795,"volume":11048}
{"time":"2009-05-15 14:27:18","price":11.8,"volume":400}
{"time":"2009-05-15 14:27:32","price":11.8,"volume":100}
{"time":"2009-05-15 14:27:39","price":11.795,"volume":3794}
{"time":"2009-05-15 14:27:39","price":11.8,"volume":1156}
{"time":"2009-05-15 14:27:48","price":11.8,"volume":15018}
{"time":"2009-05-15 14:27:48","price":11.8,"volume":2000}
{"time":"2009-05-15 14:27:48","price":11.8,"volume":10000}
{"time":"2009-05-15 14:27:48","price":11.8,"volume":1000}
{"time":"2009-05-15 14:27:48","price":11.8,"volume":3900}
{"time":"2009-05-15 14:27:48","price":11.8,"volume":2000}
{"time":"2009-05-15 14:27:48","price":11.8,"volume":20000}
{"time":"2009-05-15 14:27:48","price":11.8,"volume":400}
{"time":"2009-05-15 14:27:48","price":11.8,"volume":654}
{"time":"2009-05-15 14:27:48","price":11.8,"volume":576}
{"time":"2009-05-15 14:28:23","price":11.8,"volume":2856}
{"time":"2009-05-15 14:28:23","price":11.8,"volume":1012}
{"time":"2009-05-15 14:28:24","price":11.8,"volume":2000}
{"time":"2009-05-15 14:28:24","price":11.8,"volume":828}
{"time":"2009-05-15 14:28:24","price":11.795,"volume":2748}
{"time":"2009-05-15 14:28:24","price":11.795,"volume":5480}
{"time":"2009-05-15 14:28:24","price":11.795,"volume":1602}
{"time":"2009-05-15 14:29:35","price":11.795,"volume":3980}
{"time":"2009-05-15 14:29:35","price":11.795,"volume":2000}
{"time":"2009-05-15 14:29:35","price":11.795,"volume":1616}
{"time":"2009-05-15 14:29:35","price":11.795,"volume":1936}
{"time":"2009-05-15 14:29:35","price":11.795,"volume":12824}
{"time":"2009-05-15 14:29:35","price":11.795,"volume":1152}
{"time":"2009-05-15 14:29:35","price":11.795,"volume":1666}
{"time":"2009-05-15 14:29:38","price":11.795,"volume":340}
{"time":"2009-05-15 14:29:38","price":11.795,"volume":1660}
{"time":"2009-05-15 14:29:40","price":11.795,"volume":3074}
{"time":"2009-05-15 14:29:41","price":11.8,"volume":1784}
{"time":"2009-05-15 14:29:41","price":11.8,"volume":1070}
{"time":"2009-05-15 14:29:43","price":11.8,"volume":6406}
{"time":"2009-05-15 14:29:48","price":11.805,"volume":1094}
{"time":"2009-05-15 14:29:48","price":11.805,"volume":1114}
{"time":"2009-05-15 14:30:00","price":11.805,"volume":1392}
{"time":"2009-05-15 14:30:00","price":11.805,"volume":2534}
{"time":"2009-05-15 14:30:02","price":11.805,"volume":1248}
{"time":"2009-05-15 14:30:07","price":11.8,"volume":114}
{"time":"2009-05-15 14:30:07","price":11.8,"volume":102}
{"time":"2009-05-15 14:30:07","price":11.8,"volume":162}
{"time":"2009-05-15 14:30:07","price":11.8,"volume":102}
{"time":"2009-05-15 14:30:07","price":11.8,"volume":100}
{"time":"2009-05-15 14:30:07","price":11.8,"volume":126}
{"time":"2009-05-15 14:30:07","price":11.795,"volume":294}
{"time":"2009-05-15 14:31:34","price":11.795,"volume":160}
{"time":"2009-05-15 14:31:34","price":11.795,"volume":920}
{"time":"2009-05-15 14:32:13","price":11.795,"volume":920}
{"time":"2009-05-15 14:32:43","price":11.8,"volume":1118}
{"time":"2009-05-15 14:33:25","price":11.795,"volume":800}
{"time":"2009-05-15 14:33:40","price":11.8,"volume":1134}
{"time":"2009-05-15 14:34:22","price":11.795,"volume":5000}
{"time":"2009-05-15 14:34:22","price":11.795,"volume":854}
{"time":"2009-05-15 14:34:58","price":11.795,"volume":194146}
{"time":"2009-05-15 14:34:58","price":11.795,"volume":3000}
{"time":"2009-05-15 14:34:58","price":11.795,"volume":2758}
{"time":"2009-05-15 14:34:58","price":11.8,"volume":17748}
{"time":"2009-05-15 14:34:58","price":11.8,"volume":6000}
{"time":"2009-05-15 14:34:58","price":11.8,"volume":3200}
{"time":"2009-05-15 14:34:58","price":11.8,"volume":16800}
{"time":"2009-05-15 14:34:58","price":11.8,"volume":6044}
{"time":"2009-05-15 14:34:58","price":11.8,"volume":2856}
{"time":"2009-05-15 14:34:58","price":11.8,"volume":10404}
{"time":"2009-05-15 14:34:58","price":11.8,"volume":3200}
{"time":"2009-05-15 14:34:58","price":11.8,"volume":2214}
{"time":"2009-05-15 14:34:58","price":11.8,"volume":3956}
{"time":"2009-05-15 14:34:58","price":11.8,"volume":2604}
{"time":"2009-05-15 14:34:58","price":11.8,"volume":102}
{"time":"2009-05-15 14:34:58","price":11.8,"volume":142}
{"time":"2009-05-15 14:34:58","price":11.8,"volume":202}
{"time":"2009-05-15 14:34:58","price":11.8,"volume":1746}
{"time":"2009-05-15 14:35:00","price":11.795,"volume":1000}
{"time":"2009-05-15 14:35:30","price":11.8,"volume":1200}
{"time":"2009-05-15 14:35:30","price":11.8,"volume":800}
{"time":"2009-05-15 14:35:40","price":11.805,"volume":1248}
{"time":"2009-05-15 14:35:40","price":11.805,"volume":1956}
{"time":"2009-05-15 14:35:55","price":11.8,"volume":928}
{"time":"2009-05-15 14:36:16","price":11.8,"volume":3004}
{"time":"2009-05-15 14:36:16","price":11.8,"volume":3004}
{"time":"2009-05-15 14:36:19","price":11.8,"volume":13992}
{"time":"2009-05-15 14:36:19","price":11.8,"volume":10518}
{"time":"2009-05-15 14:37:22","price":11.8,"volume":244}
{"time":"2009-05-15 14:37:24","price":11.8,"volume":118}
{"time":"2009-05-15 14:37:26","price":11.8,"volume":1238}
{"time":"2009-05-15 14:37:28","price":11.795,"volume":518}
{"time":"2009-05-15 14:37:28","price":11.795,"volume":854}
{"time":"2009-05-15 14:37:50","price":11.79,"volume":2000}
{"time":"2009-05-15 14:38:34","price":11.8,"volume":1056}
{"time":"2009-05-15 14:38:40","price":11.8,"volume":400}
{"time":"2009-05-15 14:39:16","price":11.8,"volume":8544}
{"time":"2009-05-15 14:39:16","price":11.8,"volume":14296}
{"time":"2009-05-15 14:39:16","price":11.8,"volume":2856}
{"time":"2009-05-15 14:39:16","price":11.8,"volume":2000}
{"time":"2009-05-15 14:39:16","price":11.8,"volume":3800}
{"time":"2009-05-15 14:39:16","price":11.8,"volume":2956}
{"time":"2009-05-15 14:39:16","price":11.8,"volume":1000}
{"time":"2009-05-15 14:39:48","price":11.8,"volume":2616}
{"time":"2009-05-15 14:39:48","price":11.8,"volume":914}
{"time":"2009-05-15 14:39:48","price":11.8,"volume":112}
{"time":"2009-05-15 14:39:48","price":11.8,"volume":358}
{"time":"2009-05-15 14:39:49","price":11.805,"volume":1942}
{"time":"2009-05-15 14:39:52","price":11.8,"volume":1000}
{"time":"2009-05-15 14:39:52","price":11.8,"volume":112}
{"time":"2009-05-15 14:39:52","price":11.8,"volume":1000}
{"time":"2009-05-15 14:39:52","price":11.8,"volume":340}
{"time":"2009-05-15 14:39:52","price":11.8,"volume":1000}
{"time":"2009-05-15 14:40:02","price":11.795,"volume":400}
{"time":"2009-05-15 14:40:33","price":11.8,"volume":548}
{"time":"2009-05-15 14:40:33","price":11.805,"volume":2856}
{"time":"2009-05-15 14:40:33","price":11.805,"volume":682}
{"time":"2009-05-15 14:41:34","price":11.805,"volume":1166}
{"time":"2009-05-15 14:41:38","price":11.8,"volume":2112}
{"time":"2009-05-15 14:41:38","price":11.795,"volume":1888}
{"time":"2009-05-15 14:42:01","price":11.795,"volume":848}
{"time":"2009-05-15 14:42:21","price":11.8,"volume":2848}
{"time":"2009-05-15 14:42:21","price":11.795,"volume":850}
{"time":"2009-05-15 14:42:21","price":11.795,"volume":302}
{"time":"2009-05-15 14:42:34","price":11.805,"volume":1058}
{"time":"2009-05-15 14:42:53","price":11.805,"volume":3196}
{"time":"2009-05-15 14:42:53","price":11.805,"volume":6804}
{"time":"2009-05-15 14:42:58","price":11.81,"volume":29048}
{"time":"2009-05-15 14:42:58","price":11.81,"volume":3000}
{"time":"2009-05-15 14:42:58","price":11.81,"volume":2000}
{"time":"2009-05-15 14:42:58","price":11.81,"volume":3374}
{"time":"2009-05-15 14:42:58","price":11.81,"volume":4000}
{"time":"2009-05-15 14:42:58","price":11.81,"volume":1000}
{"time":"2009-05-15 14:42:58","price":11.81,"volume":2854}
{"time":"2009-05-15 14:42:58","price":11.81,"volume":3400}
{"time":"2009-05-15 14:42:58","price":11.81,"volume":9820}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":3000}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":10000}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":3868}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":4000}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":1134}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":4896}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":4058}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":4000}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":2000}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":2854}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":12502}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":1984}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":1016}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":1444}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":1000}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":3600}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":1000}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":444}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":3000}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":3600}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":398}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":3602}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":3400}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":3600}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":2200}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":3200}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":1000}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":1086}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":4914}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":3000}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":3800}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":3000}
{"time":"2009-05-15 14:42:58","price":11.815,"volume":3600}
{"time":"2009-05-15 14:42:59","price":11.815,"volume":3000}
{"time":"2009-05-15 14:42:59","price":11.815,"volume":1086}
{"time":"2009-05-15 14:42:59","price":11.815,"volume":1914}
{"time":"2009-05-15 14:42:59","price":11.815,"volume":2200}
{"time":"2009-05-15 14:42:59","price":11.815,"volume":3800}
{"time":"2009-05-15 14:42:59","price":11.815,"volume":3600}
{"time":"2009-05-15 14:42:59","price":11.815,"volume":4886}
{"time":"2009-05-15 14:42:59","price":11.815,"volume":4934}
{"time":"2009-05-15 14:42:59","price":11.815,"volume":3800}
{"time":"2009-05-15 14:42:59","price":11.815,"volume":4000}
{"time":"2009-05-15 14:42:59","price":11.815,"volume":2084}
{"time":"2009-05-15 14:42:59","price":11.815,"volume":2816}
{"time":"2009-05-15 14:42:59","price":11.815,"volume":2000}
{"time":"2009-05-15 14:42:59","price":11.815,"volume":3986}
{"time":"2009-05-15 14:42:59","price":11.81,"volume":1834}
{"time":"2009-05-15 14:42:59","price":11.81,"volume":1000}
{"time":"2009-05-15 14:42:59","price":11.815,"volume":1200}
{"time":"2009-05-15 14:42:59","price":11.815,"volume":12}
{"time":"2009-05-15 14:42:59","price":11.815,"volume":1834}
{"time":"2009-05-15 14:43:04","price":11.81,"volume":3000}
{"time":"2009-05-15 14:43:04","price":11.805,"volume":4000}
{"time":"2009-05-15 14:43:04","price":11.805,"volume":2000}
{"time":"2009-05-15 14:43:04","price":11.805,"volume":20542}
{"time":"2009-05-15 14:43:06","price":11.805,"volume":200}
{"time":"2009-05-15 14:43:06","price":11.805,"volume":2976}
{"time":"2009-05-15 14:43:06","price":11.805,"volume":278}
{"time":"2009-05-15 14:43:33","price":11.815,"volume":1098}
{"time":"2009-05-15 14:43:48","price":11.81,"volume":1000}
{"time":"2009-05-15 14:43:48","price":11.81,"volume":7164}
{"time":"2009-05-15 14:43:48","price":11.81,"volume":1836}
{"time":"2009-05-15 14:44:02","price":11.81,"volume":1748}
{"time":"2009-05-15 14:44:02","price":11.81,"volume":748}
{"time":"2009-05-15 14:44:03","price":11.81,"volume":184}
{"time":"2009-05-15 14:44:31","price":11.81,"volume":1320}
{"time":"2009-05-15 14:44:31","price":11.81,"volume":6360}
{"time":"2009-05-15 14:45:32","price":11.81,"volume":250}
{"time":"2009-05-15 14:45:32","price":11.81,"volume":862}
{"time":"2009-05-15 14:46:03","price":11.805,"volume":900}
{"time":"2009-05-15 14:46:03","price":11.8,"volume":100}
{"time":"2009-05-15 14:46:19","price":11.805,"volume":112}
{"time":"2009-05-15 14:46:19","price":11.805,"volume":800}
{"time":"2009-05-15 14:46:19","price":11.8,"volume":88}
{"time":"2009-05-15 14:46:51","price":11.81,"volume":2000}
{"time":"2009-05-15 14:47:05","price":11.815,"volume":902}
{"time":"2009-05-15 14:47:05","price":11.815,"volume":1000}
{"time":"2009-05-15 14:47:05","price":11.815,"volume":1098}
{"time":"2009-05-15 14:47:05","price":11.815,"volume":1120}
{"time":"2009-05-15 14:47:05","price":11.815,"volume":10000}
{"time":"2009-05-15 14:47:05","price":11.815,"volume":4000}
{"time":"2009-05-15 14:47:05","price":11.815,"volume":2724}
{"time":"2009-05-15 14:47:08","price":11.815,"volume":7918}
{"time":"2009-05-15 14:47:08","price":11.815,"volume":1000}
{"time":"2009-05-15 14:47:13","price":11.82,"volume":8740}
{"time":"2009-05-15 14:47:23","price":11.815,"volume":1020}
{"time":"2009-05-15 14:47:23","price":11.81,"volume":426}
{"time":"2009-05-15 14:47:40","price":11.815,"volume":3002}
{"time":"2009-05-15 14:48:20","price":11.81,"volume":854}
{"time":"2009-05-15 14:49:34","price":11.815,"volume":1056}
{"time":"2009-05-15 14:49:45","price":11.815,"volume":2392}
{"time":"2009-05-15 14:49:56","price":11.82,"volume":9810}
{"time":"2009-05-15 14:49:56","price":11.82,"volume":3176}
{"time":"2009-05-15 14:49:56","price":11.82,"volume":2800}
{"time":"2009-05-15 14:49:56","price":11.82,"volume":1000}
{"time":"2009-05-15 14:49:56","price":11.82,"volume":20000}
{"time":"2009-05-15 14:49:56","price":11.82,"volume":106880}
{"time":"2009-05-15 14:49:56","price":11.82,"volume":2932}
{"time":"2009-05-15 14:49:56","price":11.82,"volume":16292}
{"time":"2009-05-15 14:49:56","price":11.82,"volume":1600}
{"time":"2009-05-15 14:49:59","price":11.82,"volume":30000}
{"time":"2009-05-15 14:49:59","price":11.82,"volume":3336}
{"time":"2009-05-15 14:49:59","price":11.82,"volume":2000}
{"time":"2009-05-15 14:49:59","price":11.82,"volume":1000}
{"time":"2009-05-15 14:50:01","price":11.815,"volume":1002}
{"time":"2009-05-15 14:50:12","price":11.815,"volume":1978}
{"time":"2009-05-15 14:50:13","price":11.82,"volume":10178}
{"time":"2009-05-15 14:50:33","price":11.815,"volume":892}
{"time":"2009-05-15 14:50:33","price":11.815,"volume":342}
{"time":"2009-05-15 14:50:58","price":11.815,"volume":766}
{"time":"2009-05-15 14:50:58","price":11.815,"volume":16850}
{"time":"2009-05-15 14:50:58","price":11.815,"volume":20000}
{"time":"2009-05-15 14:50:58","price":11.82,"volume":2384}
{"time":"2009-05-15 14:51:17","price":11.815,"volume":3464}
{"time":"2009-05-15 14:51:18","price":11.815,"volume":6536}
{"time":"2009-05-15 14:51:35","price":11.82,"volume":1058}
{"time":"2009-05-15 14:51:42","price":11.82,"volume":16380}
{"time":"2009-05-15 14:51:42","price":11.82,"volume":7000}
{"time":"2009-05-15 14:51:42","price":11.82,"volume":2932}
{"time":"2009-05-15 14:51:42","price":11.815,"volume":100}
{"time":"2009-05-15 14:51:43","price":11.82,"volume":5860}
{"time":"2009-05-15 14:52:36","price":11.82,"volume":1108}
{"time":"2009-05-15 14:52:37","price":11.82,"volume":7120}
{"time":"2009-05-15 14:53:05","price":11.82,"volume":10000}
{"time":"2009-05-15 14:53:05","price":11.82,"volume":2980}
{"time":"2009-05-15 14:53:05","price":11.82,"volume":1092}
{"time":"2009-05-15 14:53:05","price":11.82,"volume":300}
{"time":"2009-05-15 14:53:23","price":11.825,"volume":5624}
{"time":"2009-05-15 14:54:09","price":11.825,"volume":4376}
{"time":"2009-05-15 14:54:09","price":11.825,"volume":2000}
{"time":"2009-05-15 14:54:09","price":11.825,"volume":2400}
{"time":"2009-05-15 14:54:09","price":11.825,"volume":2000}
{"time":"2009-05-15 14:54:09","price":11.825,"volume":664}
{"time":"2009-05-15 14:54:16","price":11.83,"volume":4000}
{"time":"2009-05-15 14:55:12","price":11.82,"volume":2000}
{"time":"2009-05-15 14:55:12","price":11.82,"volume":1026}
{"time":"2009-05-15 14:55:12","price":11.82,"volume":4418}
{"time":"2009-05-15 14:55:12","price":11.82,"volume":538}
{"time":"2009-05-15 14:55:12","price":11.82,"volume":2962}
{"time":"2009-05-15 14:55:12","price":11.82,"volume":884}
{"time":"2009-05-15 14:55:12","price":11.82,"volume":1000}
{"time":"2009-05-15 14:55:12","price":11.82,"volume":7140}
{"time":"2009-05-15 14:55:12","price":11.82,"volume":852}
{"time":"2009-05-15 14:55:12","price":11.82,"volume":19180}
{"time":"2009-05-15 14:55:14","price":11.82,"volume":5000}
{"time":"2009-05-15 14:55:20","price":11.825,"volume":200}
{"time":"2009-05-15 14:55:36","price":11.825,"volume":18}
{"time":"2009-05-15 14:55:51","price":11.825,"volume":4000}
{"time":"2009-05-15 14:55:51","price":11.825,"volume":188}
{"time":"2009-05-15 14:55:51","price":11.825,"volume":224}
{"time":"2009-05-15 14:55:51","price":11.825,"volume":128}
{"time":"2009-05-15 14:55:51","price":11.825,"volume":116}
{"time":"2009-05-15 14:55:51","price":11.825,"volume":150}
{"time":"2009-05-15 14:55:51","price":11.825,"volume":176}
{"time":"2009-05-15 14:55:51","price":11.825,"volume":1988}
{"time":"2009-05-15 14:55:51","price":11.825,"volume":3004}
{"time":"2009-05-15 14:56:29","price":11.82,"volume":11642}
{"time":"2009-05-15 14:56:29","price":11.82,"volume":2850}
{"time":"2009-05-15 14:56:29","price":11.82,"volume":2000}
{"time":"2009-05-15 14:56:29","price":11.82,"volume":10720}
{"time":"2009-05-15 14:56:29","price":11.82,"volume":1000}
{"time":"2009-05-15 14:56:29","price":11.82,"volume":2982}
{"time":"2009-05-15 14:56:29","price":11.82,"volume":852}
{"time":"2009-05-15 14:56:29","price":11.82,"volume":2850}
{"time":"2009-05-15 14:56:29","price":11.82,"volume":1676}
{"time":"2009-05-15 14:56:29","price":11.82,"volume":1220}
{"time":"2009-05-15 14:56:52","price":11.82,"volume":3004}
{"time":"2009-05-15 14:56:52","price":11.82,"volume":1428}
{"time":"2009-05-15 14:56:52","price":11.82,"volume":2460}
{"time":"2009-05-15 14:56:52","price":11.82,"volume":436}
{"time":"2009-05-15 14:56:52","price":11.82,"volume":2880}
{"time":"2009-05-15 14:56:57","price":11.815,"volume":280}
{"time":"2009-05-15 14:56:59","price":11.82,"volume":342}
{"time":"2009-05-15 14:57:39","price":11.82,"volume":8910}
{"time":"2009-05-15 14:57:40","price":11.82,"volume":2720}
{"time":"2009-05-15 14:57:46","price":11.82,"volume":7560}
{"time":"2009-05-15 14:57:47","price":11.82,"volume":468}
{"time":"2009-05-15 14:57:47","price":11.82,"volume":600}
{"time":"2009-05-15 14:57:47","price":11.82,"volume":70}
{"time":"2009-05-15 14:57:52","price":11.82,"volume":534}
{"time":"2009-05-15 14:57:52","price":11.82,"volume":4270}
{"time":"2009-05-15 14:58:46","price":11.825,"volume":1080}
{"time":"2009-05-15 14:59:02","price":11.825,"volume":2922}
{"time":"2009-05-15 14:59:07","price":11.825,"volume":1076}
{"time":"2009-05-15 14:59:16","price":11.825,"volume":732}
{"time":"2009-05-15 14:59:18","price":11.83,"volume":200}
{"time":"2009-05-15 14:59:28","price":11.83,"volume":1502}
{"time":"2009-05-15 14:59:44","price":11.83,"volume":1076}
{"time":"2009-05-15 14:59:51","price":11.825,"volume":3440}
{"time":"2009-05-15 14:59:58","price":11.82,"volume":1644}
{"time":"2009-05-15 15:00:01","price":11.82,"volume":200}
{"time":"2009-05-15 15:00:43","price":11.825,"volume":3440}
{"time":"2009-05-15 15:00:46","price":11.825,"volume":1152}
{"time":"2009-05-15 15:01:05","price":11.825,"volume":5408}
{"time":"2009-05-15 15:01:05","price":11.825,"volume":4332}
{"time":"2009-05-15 15:01:16","price":11.825,"volume":3800}
{"time":"2009-05-15 15:01:46","price":11.825,"volume":1086}
{"time":"2009-05-15 15:02:03","price":11.82,"volume":2940}
{"time":"2009-05-15 15:02:03","price":11.82,"volume":1128}
{"time":"2009-05-15 15:02:04","price":11.82,"volume":424}
{"time":"2009-05-15 15:02:04","price":11.82,"volume":3576}
{"time":"2009-05-15 15:02:35","price":11.825,"volume":5836}
{"time":"2009-05-15 15:02:39","price":11.825,"volume":22628}
{"time":"2009-05-15 15:02:39","price":11.825,"volume":1010}
{"time":"2009-05-15 15:02:39","price":11.825,"volume":2954}
{"time":"2009-05-15 15:02:39","price":11.825,"volume":2604}
{"time":"2009-05-15 15:02:43","price":11.825,"volume":1150}
{"time":"2009-05-15 15:03:42","price":11.825,"volume":1174}
{"time":"2009-05-15 15:03:43","price":11.825,"volume":7080}
{"time":"2009-05-15 15:04:06","price":11.82,"volume":540}
{"time":"2009-05-15 15:04:06","price":11.82,"volume":752}
{"time":"2009-05-15 15:04:06","price":11.82,"volume":8660}
{"time":"2009-05-15 15:04:06","price":11.82,"volume":48}
{"time":"2009-05-15 15:04:09","price":11.825,"volume":120}
{"time":"2009-05-15 15:04:27","price":11.825,"volume":4574}
{"time":"2009-05-15 15:04:27","price":11.825,"volume":11524}
{"time":"2009-05-15 15:04:41","price":11.82,"volume":150}
{"time":"2009-05-15 15:04:41","price":11.82,"volume":9260}
{"time":"2009-05-15 15:04:41","price":11.82,"volume":2000}
{"time":"2009-05-15 15:04:41","price":11.82,"volume":2850}
{"time":"2009-05-15 15:04:41","price":11.82,"volume":2490}
{"time":"2009-05-15 15:04:41","price":11.82,"volume":10000}
{"time":"2009-05-15 15:04:41","price":11.82,"volume":2794}
{"time":"2009-05-15 15:04:41","price":11.82,"volume":6634}
{"time":"2009-05-15 15:04:41","price":11.82,"volume":34}
{"time":"2009-05-15 15:04:44","price":11.82,"volume":2000}
{"time":"2009-05-15 15:04:45","price":11.82,"volume":2784}
{"time":"2009-05-15 15:05:00","price":11.82,"volume":9004}
{"time":"2009-05-15 15:05:10","price":11.82,"volume":996}
{"time":"2009-05-15 15:05:10","price":11.82,"volume":9720}
{"time":"2009-05-15 15:05:10","price":11.82,"volume":2850}
{"time":"2009-05-15 15:05:10","price":11.82,"volume":2000}
{"time":"2009-05-15 15:05:10","price":11.82,"volume":2784}
{"time":"2009-05-15 15:05:10","price":11.82,"volume":1996}
{"time":"2009-05-15 15:05:15","price":11.82,"volume":1064}
{"time":"2009-05-15 15:05:15","price":11.82,"volume":4000}
{"time":"2009-05-15 15:05:15","price":11.82,"volume":6416}
{"time":"2009-05-15 15:05:15","price":11.82,"volume":6130}
{"time":"2009-05-15 15:05:16","price":11.82,"volume":3004}
{"time":"2009-05-15 15:05:16","price":11.82,"volume":3004}
{"time":"2009-05-15 15:05:21","price":11.82,"volume":6008}
{"time":"2009-05-15 15:05:25","price":11.82,"volume":28}
{"time":"2009-05-15 15:05:25","price":11.82,"volume":2976}
{"time":"2009-05-15 15:05:30","price":11.82,"volume":4692}
{"time":"2009-05-15 15:05:30","price":11.82,"volume":1306}
{"time":"2009-05-15 15:05:30","price":11.82,"volume":2238}
{"time":"2009-05-15 15:05:31","price":11.82,"volume":2678}
{"time":"2009-05-15 15:05:31","price":11.82,"volume":1460}
{"time":"2009-05-15 15:05:32","price":11.82,"volume":436}
{"time":"2009-05-15 15:05:44","price":11.82,"volume":344}
{"time":"2009-05-15 15:05:44","price":11.82,"volume":822}
{"time":"2009-05-15 15:06:42","price":11.82,"volume":10640}
{"time":"2009-05-15 15:06:46","price":11.82,"volume":1058}
{"time":"2009-05-15 15:07:33","price":11.81,"volume":2000}
{"time":"2009-05-15 15:07:33","price":11.81,"volume":1000}
{"time":"2009-05-15 15:07:33","price":11.81,"volume":800}
{"time":"2009-05-15 15:07:33","price":11.81,"volume":3030}
{"time":"2009-05-15 15:07:33","price":11.81,"volume":4122}
{"time":"2009-05-15 15:07:33","price":11.81,"volume":2852}
{"time":"2009-05-15 15:07:33","price":11.81,"volume":868}
{"time":"2009-05-15 15:07:33","price":11.81,"volume":9100}
{"time":"2009-05-15 15:07:33","price":11.81,"volume":4076}
{"time":"2009-05-15 15:07:33","price":11.81,"volume":5348}
{"time":"2009-05-15 15:07:33","price":11.81,"volume":2810}
{"time":"2009-05-15 15:07:33","price":11.81,"volume":1474}
{"time":"2009-05-15 15:07:34","price":11.81,"volume":1764}
{"time":"2009-05-15 15:07:45","price":11.81,"volume":9970}
{"time":"2009-05-15 15:07:45","price":11.81,"volume":2000}
{"time":"2009-05-15 15:07:45","price":11.81,"volume":2852}
{"time":"2009-05-15 15:07:45","price":11.81,"volume":7960}
{"time":"2009-05-15 15:07:45","price":11.81,"volume":2754}
{"time":"2009-05-15 15:07:45","price":11.81,"volume":4464}
{"time":"2009-05-15 15:07:56","price":11.82,"volume":380}
{"time":"2009-05-15 15:07:58","price":11.815,"volume":854}
{"time":"2009-05-15 15:07:58","price":11.815,"volume":4078}
{"time":"2009-05-15 15:09:10","price":11.82,"volume":2810}
{"time":"2009-05-15 15:09:10","price":11.82,"volume":4868}
{"time":"2009-05-15 15:09:11","price":11.815,"volume":876}
{"time":"2009-05-15 15:10:11","price":11.815,"volume":124}
{"time":"2009-05-15 15:10:54","price":11.82,"volume":2434}
{"time":"2009-05-15 15:10:54","price":11.82,"volume":2000}
{"time":"2009-05-15 15:10:54","price":11.82,"volume":2582}
{"time":"2009-05-15 15:11:55","price":11.82,"volume":600}
{"time":"2009-05-15 15:11:55","price":11.82,"volume":1602}
{"time":"2009-05-15 15:11:55","price":11.82,"volume":2776}
{"time":"2009-05-15 15:11:55","price":11.82,"volume":2852}
{"time":"2009-05-15 15:11:55","price":11.82,"volume":180}
{"time":"2009-05-15 15:11:55","price":11.82,"volume":350}
{"time":"2009-05-15 15:12:13","price":11.825,"volume":1000}
{"time":"2009-05-15 15:12:47","price":11.82,"volume":1072}
{"time":"2009-05-15 15:12:57","price":11.82,"volume":8040}
{"time":"2009-05-15 15:12:59","price":11.82,"volume":2000}
{"time":"2009-05-15 15:13:42","price":11.815,"volume":2000}
{"time":"2009-05-15 15:13:45","price":11.82,"volume":1168}
{"time":"2009-05-15 15:13:45","price":11.82,"volume":172}
{"time":"2009-05-15 15:14:09","price":11.82,"volume":7548}
{"time":"2009-05-15 15:14:09","price":11.82,"volume":1852}
{"time":"2009-05-15 15:14:43","price":11.82,"volume":1076}
{"time":"2009-05-15 15:15:22","price":11.82,"volume":8680}
{"time":"2009-05-15 15:15:36","price":11.815,"volume":3794}
{"time":"2009-05-15 15:15:43","price":11.82,"volume":1162}
{"time":"2009-05-15 15:16:32","price":11.82,"volume":1244}
{"time":"2009-05-15 15:16:32","price":11.82,"volume":2000}
{"time":"2009-05-15 15:16:32","price":11.82,"volume":6056}
{"time":"2009-05-15 15:16:42","price":11.82,"volume":1016}
{"time":"2009-05-15 15:16:42","price":11.82,"volume":122}
{"time":"2009-05-15 15:17:09","price":11.82,"volume":1000}
{"time":"2009-05-15 15:17:40","price":11.82,"volume":1120}
{"time":"2009-05-15 15:17:53","price":11.82,"volume":310}
{"time":"2009-05-15 15:17:53","price":11.82,"volume":2782}
{"time":"2009-05-15 15:17:53","price":11.82,"volume":1000}
{"time":"2009-05-15 15:17:53","price":11.82,"volume":5888}
{"time":"2009-05-15 15:17:58","price":11.815,"volume":82}
{"time":"2009-05-15 15:17:58","price":11.815,"volume":2248}
{"time":"2009-05-15 15:18:36","price":11.815,"volume":184}
{"time":"2009-05-15 15:18:37","price":11.82,"volume":1102}
{"time":"2009-05-15 15:19:21","price":11.82,"volume":11600}
{"time":"2009-05-15 15:19:37","price":11.82,"volume":1112}
{"time":"2009-05-15 15:19:42","price":11.82,"volume":50152}
{"time":"2009-05-15 15:19:42","price":11.82,"volume":1948}
{"time":"2009-05-15 15:19:42","price":11.82,"volume":2000}
{"time":"2009-05-15 15:19:42","price":11.82,"volume":1800}
{"time":"2009-05-15 15:19:42","price":11.82,"volume":9536}
{"time":"2009-05-15 15:19:42","price":11.82,"volume":1166}
{"time":"2009-05-15 15:19:42","price":11.82,"volume":2000}
{"time":"2009-05-15 15:19:43","price":11.82,"volume":8000}
{"time":"2009-05-15 15:19:43","price":11.82,"volume":14034}
{"time":"2009-05-15 15:19:43","price":11.82,"volume":8336}
{"time":"2009-05-15 15:19:43","price":11.82,"volume":1664}
{"time":"2009-05-15 15:19:43","price":11.82,"volume":6682}
{"time":"2009-05-15 15:19:47","price":11.82,"volume":6788}
{"time":"2009-05-15 15:19:47","price":11.82,"volume":2000}
{"time":"2009-05-15 15:19:47","price":11.82,"volume":1212}
{"time":"2009-05-15 15:19:47","price":11.82,"volume":788}
{"time":"2009-05-15 15:19:50","price":11.82,"volume":2126}
{"time":"2009-05-15 15:19:50","price":11.82,"volume":118}
{"time":"2009-05-15 15:19:50","price":11.82,"volume":4700}
{"time":"2009-05-15 15:19:50","price":11.82,"volume":2066}
{"time":"2009-05-15 15:20:10","price":11.82,"volume":746}
{"time":"2009-05-15 15:20:10","price":11.82,"volume":19996}
{"time":"2009-05-15 15:20:10","price":11.82,"volume":2000}
{"time":"2009-05-15 15:20:10","price":11.82,"volume":9678}
{"time":"2009-05-15 15:20:10","price":11.82,"volume":7840}
{"time":"2009-05-15 15:20:10","price":11.82,"volume":1000}
{"time":"2009-05-15 15:20:10","price":11.82,"volume":7900}
{"time":"2009-05-15 15:20:10","price":11.82,"volume":184}
{"time":"2009-05-15 15:20:10","price":11.82,"volume":17670}
{"time":"2009-05-15 15:20:16","price":11.815,"volume":8212}
{"time":"2009-05-15 15:20:16","price":11.815,"volume":3790}
{"time":"2009-05-15 15:20:51","price":11.82,"volume":910}
{"time":"2009-05-15 15:21:22","price":11.815,"volume":17998}
{"time":"2009-05-15 15:21:22","price":11.815,"volume":9340}
{"time":"2009-05-15 15:21:22","price":11.815,"volume":2000}
{"time":"2009-05-15 15:21:22","price":11.815,"volume":888}
{"time":"2009-05-15 15:21:22","price":11.815,"volume":1292}
{"time":"2009-05-15 15:21:23","price":11.815,"volume":110}
{"time":"2009-05-15 15:21:35","price":11.81,"volume":2000}
{"time":"2009-05-15 15:21:35","price":11.81,"volume":2034}
{"time":"2009-05-15 15:21:35","price":11.815,"volume":100}
{"time":"2009-05-15 15:21:35","price":11.815,"volume":174}
{"time":"2009-05-15 15:21:35","price":11.815,"volume":114}
{"time":"2009-05-15 15:21:35","price":11.815,"volume":1566}
{"time":"2009-05-15 15:21:35","price":11.815,"volume":106}
{"time":"2009-05-15 15:21:35","price":11.815,"volume":100}
{"time":"2009-05-15 15:21:35","price":11.815,"volume":168}
{"time":"2009-05-15 15:21:38","price":11.815,"volume":360}
{"time":"2009-05-15 15:21:51","price":11.815,"volume":1346}
{"time":"2009-05-15 15:22:12","price":11.81,"volume":1966}
{"time":"2009-05-15 15:22:12","price":11.81,"volume":2852}
{"time":"2009-05-15 15:22:12","price":11.81,"volume":4202}
{"time":"2009-05-15 15:22:12","price":11.81,"volume":10000}
{"time":"2009-05-15 15:22:12","price":11.81,"volume":4632}
{"time":"2009-05-15 15:22:12","price":11.81,"volume":938}
{"time":"2009-05-15 15:22:12","price":11.81,"volume":60}
{"time":"2009-05-15 15:22:12","price":11.81,"volume":4380}
{"time":"2009-05-15 15:23:06","price":11.81,"volume":4076}
{"time":"2009-05-15 15:23:06","price":11.81,"volume":950}
{"time":"2009-05-15 15:23:09","price":11.81,"volume":1050}
{"time":"2009-05-15 15:23:09","price":11.81,"volume":1940}
{"time":"2009-05-15 15:23:09","price":11.81,"volume":950}
{"time":"2009-05-15 15:23:09","price":11.815,"volume":2400}
{"time":"2009-05-15 15:23:09","price":11.815,"volume":1334}
{"time":"2009-05-15 15:23:09","price":11.82,"volume":2000}
{"time":"2009-05-15 15:23:09","price":11.82,"volume":4238}
{"time":"2009-05-15 15:23:09","price":11.81,"volume":1274}
{"time":"2009-05-15 15:23:09","price":11.81,"volume":2458}
{"time":"2009-05-15 15:23:29","price":11.81,"volume":6000}
{"time":"2009-05-15 15:23:39","price":11.81,"volume":1258}
{"time":"2009-05-15 15:23:39","price":11.81,"volume":1122}
{"time":"2009-05-15 15:23:46","price":11.815,"volume":1000}
{"time":"2009-05-15 15:24:22","price":11.81,"volume":2930}
{"time":"2009-05-15 15:24:38","price":11.81,"volume":4970}
{"time":"2009-05-15 15:24:38","price":11.805,"volume":1000}
{"time":"2009-05-15 15:24:40","price":11.81,"volume":98}
{"time":"2009-05-15 15:25:30","price":11.81,"volume":398}
{"time":"2009-05-15 15:25:33","price":11.81,"volume":1090}
{"time":"2009-05-15 15:26:10","price":11.81,"volume":5578}
{"time":"2009-05-15 15:26:41","price":11.81,"volume":1234}
{"time":"2009-05-15 15:26:41","price":11.81,"volume":5812}
{"time":"2009-05-15 15:26:41","price":11.81,"volume":830}
{"time":"2009-05-15 15:26:41","price":11.81,"volume":746}
{"time":"2009-05-15 15:26:41","price":11.81,"volume":1378}
{"time":"2009-05-15 15:26:49","price":11.81,"volume":3000}
{"time":"2009-05-15 15:26:57","price":11.81,"volume":5180}
{"time":"2009-05-15 15:26:57","price":11.81,"volume":1768}
{"time":"2009-05-15 15:26:57","price":11.81,"volume":5034}
{"time":"2009-05-15 15:26:58","price":11.81,"volume":2}
{"time":"2009-05-15 15:26:58","price":11.81,"volume":3566}
{"time":"2009-05-15 15:27:40","price":11.805,"volume":2300}
{"time":"2009-05-15 15:28:38","price":11.81,"volume":1000}
{"time":"2009-05-15 15:28:58","price":11.805,"volume":1000}
{"time":"2009-05-15 15:29:00","price":11.81,"volume":3380}
{"time":"2009-05-15 15:29:00","price":11.81,"volume":2000}
{"time":"2009-05-15 15:29:33","price":11.815,"volume":24}
{"time":"2009-05-15 15:29:43","price":11.81,"volume":7080}
{"time":"2009-05-15 15:29:43","price":11.81,"volume":520}
{"time":"2009-05-15 15:29:52","price":11.81,"volume":500}
{"time":"2009-05-15 15:29:52","price":11.81,"volume":3576}
{"time":"2009-05-15 15:30:00","price":11.815,"volume":1300}
{"time":"2009-05-15 15:30:00","price":11.815,"volume":24000}
{"time":"2009-05-15 15:30:00","price":11.815,"volume":6726}
{"time":"2009-05-15 15:30:00","price":11.815,"volume":2854}
{"time":"2009-05-15 15:30:00","price":11.815,"volume":4000}
{"time":"2009-05-15 15:30:00","price":11.82,"volume":4000}
{"time":"2009-05-15 15:30:00","price":11.82,"volume":2122}
{"time":"2009-05-15 15:30:00","price":11.82,"volume":2888}
{"time":"2009-05-15 15:30:00","price":11.82,"volume":13580}
{"time":"2009-05-15 15:30:01","price":11.82,"volume":3532}
{"time":"2009-05-15 15:30:01","price":11.82,"volume":11754}
{"time":"2009-05-15 15:30:01","price":11.82,"volume":11874}
{"time":"2009-05-15 15:30:02","price":11.82,"volume":10364}
{"time":"2009-05-15 15:30:02","price":11.82,"volume":5022}
{"time":"2009-05-15 15:30:02","price":11.82,"volume":11316}
{"time":"2009-05-15 15:30:02","price":11.82,"volume":1424}
{"time":"2009-05-15 15:30:02","price":11.82,"volume":2000}
{"time":"2009-05-15 15:30:02","price":11.82,"volume":7144}
{"time":"2009-05-15 15:30:02","price":11.82,"volume":1160}
{"time":"2009-05-15 15:30:07","price":11.82,"volume":3504}
{"time":"2009-05-15 15:30:07","price":11.82,"volume":2850}
{"time":"2009-05-15 15:30:07","price":11.82,"volume":2890}
{"time":"2009-05-15 15:30:07","price":11.815,"volume":19706}
{"time":"2009-05-15 15:30:07","price":11.815,"volume":11174}
{"time":"2009-05-15 15:30:07","price":11.815,"volume":3858}
{"time":"2009-05-15 15:30:07","price":11.815,"volume":14390}
{"time":"2009-05-15 15:30:07","price":11.815,"volume":582}
{"time":"2009-05-15 15:30:08","price":11.805,"volume":6494}
{"time":"2009-05-15 15:30:10","price":11.815,"volume":11326}
{"time":"2009-05-15 15:30:10","price":11.815,"volume":8440}
{"time":"2009-05-15 15:30:28","price":11.82,"volume":2}
{"time":"2009-05-15 15:30:33","price":11.82,"volume":5826}
{"time":"2009-05-15 15:30:33","price":11.82,"volume":3032}
{"time":"2009-05-15 15:30:33","price":11.82,"volume":820}
{"time":"2009-05-15 15:30:34","price":11.825,"volume":1198}
{"time":"2009-05-15 15:30:34","price":11.825,"volume":472}
{"time":"2009-05-15 15:30:36","price":11.825,"volume":128}
{"time":"2009-05-15 15:30:36","price":11.825,"volume":2786}
{"time":"2009-05-15 15:30:36","price":11.825,"volume":200}
{"time":"2009-05-15 15:30:55","price":11.83,"volume":8222}
{"time":"2009-05-15 15:30:55","price":11.83,"volume":600}
{"time":"2009-05-15 15:30:55","price":11.83,"volume":2000}
{"time":"2009-05-15 15:30:55","price":11.83,"volume":9530}
{"time":"2009-05-15 15:30:55","price":11.83,"volume":470}
{"time":"2009-05-15 15:30:55","price":11.83,"volume":2000}
{"time":"2009-05-15 15:30:55","price":11.83,"volume":3162}
{"time":"2009-05-15 15:31:02","price":11.83,"volume":1768}
{"time":"2009-05-15 15:31:02","price":11.83,"volume":3846}
{"time":"2009-05-15 15:31:04","price":11.83,"volume":4326}
{"time":"2009-05-15 15:31:05","price":11.825,"volume":458}
{"time":"2009-05-15 15:31:05","price":11.825,"volume":11480}
{"time":"2009-05-15 15:31:05","price":11.825,"volume":2000}
{"time":"2009-05-15 15:31:10","price":11.83,"volume":4000}
{"time":"2009-05-15 15:31:10","price":11.83,"volume":7800}
{"time":"2009-05-15 15:31:42","price":11.83,"volume":44}
{"time":"2009-05-15 15:32:00","price":11.83,"volume":3984}
{"time":"2009-05-15 15:32:00","price":11.83,"volume":3300}
{"time":"2009-05-15 15:32:00","price":11.83,"volume":3106}
{"time":"2009-05-15 15:32:00","price":11.83,"volume":2000}
{"time":"2009-05-15 15:32:00","price":11.83,"volume":10000}
{"time":"2009-05-15 15:32:00","price":11.83,"volume":2912}
{"time":"2009-05-15 15:32:10","price":11.83,"volume":152}
{"time":"2009-05-15 15:32:10","price":11.83,"volume":5264}
{"time":"2009-05-15 15:32:10","price":11.83,"volume":400}
{"time":"2009-05-15 15:32:10","price":11.83,"volume":60}
{"time":"2009-05-15 15:32:37","price":11.825,"volume":2000}
{"time":"2009-05-15 15:32:37","price":11.825,"volume":1000}
{"time":"2009-05-15 15:32:37","price":11.825,"volume":10560}
{"time":"2009-05-15 15:32:37","price":11.825,"volume":4978}
{"time":"2009-05-15 15:32:37","price":11.825,"volume":2000}
{"time":"2009-05-15 15:32:37","price":11.825,"volume":1000}
{"time":"2009-05-15 15:32:37","price":11.825,"volume":4070}
{"time":"2009-05-15 15:32:37","price":11.825,"volume":8384}
{"time":"2009-05-15 15:32:37","price":11.825,"volume":1000}
{"time":"2009-05-15 15:32:37","price":11.825,"volume":1000}
{"time":"2009-05-15 15:32:48","price":11.825,"volume":3004}
{"time":"2009-05-15 15:32:49","price":11.825,"volume":10382}
{"time":"2009-05-15 15:32:49","price":11.825,"volume":622}
{"time":"2009-05-15 15:32:49","price":11.825,"volume":3998}
{"time":"2009-05-15 15:32:49","price":11.825,"volume":2500}
{"time":"2009-05-15 15:33:05","price":11.83,"volume":300}
{"time":"2009-05-15 15:33:12","price":11.82,"volume":1866}
{"time":"2009-05-15 15:33:25","price":11.825,"volume":3004}
{"time":"2009-05-15 15:33:25","price":11.825,"volume":6008}
{"time":"2009-05-15 15:33:25","price":11.825,"volume":3004}
{"time":"2009-05-15 15:33:25","price":11.825,"volume":3004}
{"time":"2009-05-15 15:33:26","price":11.825,"volume":1468}
{"time":"2009-05-15 15:33:28","price":11.825,"volume":238}
{"time":"2009-05-15 15:33:28","price":11.825,"volume":4636}
{"time":"2009-05-15 15:33:28","price":11.825,"volume":3004}
{"time":"2009-05-15 15:33:28","price":11.825,"volume":2378}
{"time":"2009-05-15 15:33:33","price":11.82,"volume":1506}
{"time":"2009-05-15 15:33:33","price":11.82,"volume":1468}
{"time":"2009-05-15 15:33:45","price":11.82,"volume":44}
{"time":"2009-05-15 15:33:57","price":11.82,"volume":6774}
{"time":"2009-05-15 15:33:58","price":11.82,"volume":10000}
{"time":"2009-05-15 15:33:58","price":11.82,"volume":1428}
{"time":"2009-05-15 15:33:58","price":11.82,"volume":938}
{"time":"2009-05-15 15:33:58","price":11.82,"volume":1064}
{"time":"2009-05-15 15:34:11","price":11.82,"volume":892}
{"time":"2009-05-15 15:34:13","price":11.82,"volume":136}
{"time":"2009-05-15 15:34:13","price":11.82,"volume":104}
{"time":"2009-05-15 15:34:14","price":11.82,"volume":1134}
{"time":"2009-05-15 15:34:14","price":11.82,"volume":868}
{"time":"2009-05-15 15:34:18","price":11.82,"volume":2074}
{"time":"2009-05-15 15:34:23","price":11.825,"volume":4750}
{"time":"2009-05-15 15:34:24","price":11.825,"volume":18506}
{"time":"2009-05-15 15:34:27","price":11.83,"volume":428}
{"time":"2009-05-15 15:34:27","price":11.83,"volume":2000}
{"time":"2009-05-15 15:34:27","price":11.83,"volume":3588}
{"time":"2009-05-15 15:34:27","price":11.83,"volume":4012}
{"time":"2009-05-15 15:34:27","price":11.83,"volume":432}
{"time":"2009-05-15 15:34:27","price":11.83,"volume":1568}
{"time":"2009-05-15 15:34:27","price":11.83,"volume":1436}
{"time":"2009-05-15 15:34:27","price":11.83,"volume":1778}
{"time":"2009-05-15 15:34:27","price":11.83,"volume":1000}
{"time":"2009-05-15 15:34:27","price":11.83,"volume":2160}
{"time":"2009-05-15 15:34:28","price":11.835,"volume":8000}
{"time":"2009-05-15 15:34:28","price":11.835,"volume":2000}
{"time":"2009-05-15 15:34:28","price":11.835,"volume":846}
{"time":"2009-05-15 15:34:31","price":11.83,"volume":2000}
{"time":"2009-05-15 15:34:31","price":11.825,"volume":4000}
{"time":"2009-05-15 15:34:31","price":11.825,"volume":2000}
{"time":"2009-05-15 15:34:31","price":11.825,"volume":1000}
{"time":"2009-05-15 15:34:31","price":11.825,"volume":1000}
{"time":"2009-05-15 15:34:34","price":11.83,"volume":1600}
{"time":"2009-05-15 15:34:34","price":11.83,"volume":428}
{"time":"2009-05-15 15:34:34","price":11.825,"volume":572}
{"time":"2009-05-15 15:34:41","price":11.83,"volume":1600}
{"time":"2009-05-15 15:34:47","price":11.83,"volume":1188}
{"time":"2009-05-15 15:34:47","price":11.83,"volume":1600}
{"time":"2009-05-15 15:34:47","price":11.83,"volume":1212}
{"time":"2009-05-15 15:34:48","price":11.835,"volume":3734}
{"time":"2009-05-15 15:35:07","price":11.835,"volume":4220}
{"time":"2009-05-15 15:35:07","price":11.835,"volume":2584}
{"time":"2009-05-15 15:35:08","price":11.835,"volume":3222}
{"time":"2009-05-15 15:35:08","price":11.84,"volume":400}
{"time":"2009-05-15 15:35:29","price":11.84,"volume":256}
{"time":"2009-05-15 15:35:29","price":11.84,"volume":5744}
{"time":"2009-05-15 15:35:35","price":11.84,"volume":1500}
{"time":"2009-05-15 15:36:12","price":11.835,"volume":1000}
{"time":"2009-05-15 15:36:12","price":11.835,"volume":8508}
{"time":"2009-05-15 15:36:12","price":11.835,"volume":230}
{"time":"2009-05-15 15:36:13","price":11.835,"volume":848}
{"time":"2009-05-15 15:36:24","price":11.835,"volume":8000}
{"time":"2009-05-15 15:36:24","price":11.835,"volume":1152}
{"time":"2009-05-15 15:36:26","price":11.835,"volume":540}
{"time":"2009-05-15 15:36:30","price":11.835,"volume":6848}
{"time":"2009-05-15 15:36:35","price":11.835,"volume":2006}
{"time":"2009-05-15 15:36:35","price":11.835,"volume":10000}
{"time":"2009-05-15 15:37:44","price":11.835,"volume":10780}
{"time":"2009-05-15 15:38:19","price":11.83,"volume":2000}
{"time":"2009-05-15 15:38:19","price":11.83,"volume":1000}
{"time":"2009-05-15 15:38:19","price":11.83,"volume":1068}
{"time":"2009-05-15 15:38:19","price":11.83,"volume":2852}
{"time":"2009-05-15 15:38:19","price":11.83,"volume":3844}
{"time":"2009-05-15 15:38:19","price":11.83,"volume":3818}
{"time":"2009-05-15 15:38:24","price":11.83,"volume":132}
{"time":"2009-05-15 15:38:24","price":11.83,"volume":11256}
{"time":"2009-05-15 15:38:24","price":11.83,"volume":728}
{"time":"2009-05-15 15:38:44","price":11.825,"volume":1428}
{"time":"2009-05-15 15:38:44","price":11.825,"volume":1000}
{"time":"2009-05-15 15:38:44","price":11.825,"volume":10000}
{"time":"2009-05-15 15:38:44","price":11.825,"volume":10000}
{"time":"2009-05-15 15:38:44","price":11.825,"volume":1530}
{"time":"2009-05-15 15:38:44","price":11.825,"volume":11150}
{"time":"2009-05-15 15:39:04","price":11.825,"volume":50}
{"time":"2009-05-15 15:39:04","price":11.825,"volume":1054}
{"time":"2009-05-15 15:39:04","price":11.825,"volume":3000}
{"time":"2009-05-15 15:39:04","price":11.825,"volume":2480}
{"time":"2009-05-15 15:39:23","price":11.825,"volume":322}
{"time":"2009-05-15 15:39:23","price":11.825,"volume":2514}
{"time":"2009-05-15 15:39:34","price":11.825,"volume":128}
{"time":"2009-05-15 15:39:34","price":11.825,"volume":272}
{"time":"2009-05-15 15:39:43","price":11.825,"volume":302}
{"time":"2009-05-15 15:39:43","price":11.825,"volume":80}
{"time":"2009-05-15 15:39:46","price":11.825,"volume":26}
{"time":"2009-05-15 15:39:46","price":11.825,"volume":1940}
{"time":"2009-05-15 15:39:46","price":11.825,"volume":9992}
{"time":"2009-05-15 15:40:02","price":11.83,"volume":24}
{"time":"2009-05-15 15:40:06","price":11.825,"volume":588}
{"time":"2009-05-15 15:40:06","price":11.825,"volume":10000}
{"time":"2009-05-15 15:40:06","price":11.825,"volume":76}
{"time":"2009-05-15 15:40:13","price":11.83,"volume":10000}
{"time":"2009-05-15 15:40:13","price":11.83,"volume":812}
{"time":"2009-05-15 15:40:13","price":11.83,"volume":2000}
{"time":"2009-05-15 15:40:13","price":11.83,"volume":2944}
{"time":"2009-05-15 15:40:13","price":11.83,"volume":244}
{"time":"2009-05-15 15:40:26","price":11.825,"volume":10000}
{"time":"2009-05-15 15:40:26","price":11.825,"volume":546}
{"time":"2009-05-15 15:40:44","price":11.825,"volume":1400}
{"time":"2009-05-15 15:40:44","price":11.825,"volume":9700}
{"time":"2009-05-15 15:40:44","price":11.825,"volume":10000}
{"time":"2009-05-15 15:40:44","price":11.825,"volume":600}
{"time":"2009-05-15 15:40:44","price":11.825,"volume":10000}
{"time":"2009-05-15 15:40:44","price":11.825,"volume":10000}
{"time":"2009-05-15 15:40:44","price":11.825,"volume":1000}
{"time":"2009-05-15 15:40:44","price":11.825,"volume":1866}
{"time":"2009-05-15 15:41:03","price":11.82,"volume":7926}
{"time":"2009-05-15 15:41:03","price":11.82,"volume":2000}
{"time":"2009-05-15 15:41:03","price":11.82,"volume":10000}
{"time":"2009-05-15 15:41:03","price":11.82,"volume":1000}
{"time":"2009-05-15 15:41:03","price":11.82,"volume":20000}
{"time":"2009-05-15 15:41:03","price":11.82,"volume":1060}
{"time":"2009-05-15 15:41:03","price":11.82,"volume":10800}
{"time":"2009-05-15 15:41:03","price":11.82,"volume":2978}
{"time":"2009-05-15 15:41:03","price":11.82,"volume":2872}
{"time":"2009-05-15 15:41:22","price":11.82,"volume":128}
{"time":"2009-05-15 15:41:22","price":11.82,"volume":1916}
{"time":"2009-05-15 15:41:22","price":11.82,"volume":8098}
{"time":"2009-05-15 15:41:36","price":11.825,"volume":130}
{"time":"2009-05-15 15:41:41","price":11.82,"volume":1902}
{"time":"2009-05-15 15:41:41","price":11.82,"volume":6274}
{"time":"2009-05-15 15:42:40","price":11.82,"volume":128}
{"time":"2009-05-15 15:42:40","price":11.82,"volume":1502}
{"time":"2009-05-15 15:42:40","price":11.82,"volume":1106}
{"time":"2009-05-15 15:42:40","price":11.82,"volume":1836}
{"time":"2009-05-15 15:42:46","price":11.815,"volume":1140}
{"time":"2009-05-15 15:43:02","price":11.825,"volume":1346}
{"time":"2009-05-15 15:43:26","price":11.825,"volume":2258}
{"time":"2009-05-15 15:43:42","price":11.825,"volume":5460}
{"time":"2009-05-15 15:43:47","price":11.815,"volume":20}
{"time":"2009-05-15 15:43:57","price":11.82,"volume":8560}
{"time":"2009-05-15 15:43:57","price":11.82,"volume":790}
{"time":"2009-05-15 15:44:04","price":11.825,"volume":936}
{"time":"2009-05-15 15:44:04","price":11.825,"volume":4652}
{"time":"2009-05-15 15:44:04","price":11.83,"volume":802}
{"time":"2009-05-15 15:44:04","price":11.83,"volume":2000}
{"time":"2009-05-15 15:44:04","price":11.83,"volume":10000}
{"time":"2009-05-15 15:44:04","price":11.83,"volume":1000}
{"time":"2009-05-15 15:44:04","price":11.83,"volume":20000}
{"time":"2009-05-15 15:44:04","price":11.83,"volume":1754}
{"time":"2009-05-15 15:44:16","price":11.825,"volume":2000}
{"time":"2009-05-15 15:44:16","price":11.825,"volume":35168}
{"time":"2009-05-15 15:44:16","price":11.825,"volume":1000}
{"time":"2009-05-15 15:44:16","price":11.825,"volume":2714}
{"time":"2009-05-15 15:44:16","price":11.825,"volume":3248}
{"time":"2009-05-15 15:44:36","price":11.825,"volume":4000}
{"time":"2009-05-15 15:44:39","price":11.83,"volume":48}
{"time":"2009-05-15 15:44:42","price":11.83,"volume":9952}
{"time":"2009-05-15 15:44:54","price":11.825,"volume":1088}
{"time":"2009-05-15 15:44:54","price":11.825,"volume":112}
{"time":"2009-05-15 15:44:56","price":11.825,"volume":4220}
{"time":"2009-05-15 15:44:56","price":11.825,"volume":2000}
{"time":"2009-05-15 15:44:56","price":11.825,"volume":9432}
{"time":"2009-05-15 15:45:25","price":11.83,"volume":2848}
{"time":"2009-05-15 15:45:25","price":11.83,"volume":2958}
{"time":"2009-05-15 15:45:25","price":11.83,"volume":2000}
{"time":"2009-05-15 15:45:25","price":11.83,"volume":7200}
{"time":"2009-05-15 15:45:25","price":11.83,"volume":994}
{"time":"2009-05-15 15:45:26","price":11.83,"volume":1148}
{"time":"2009-05-15 15:45:31","price":11.83,"volume":742}
{"time":"2009-05-15 15:45:32","price":11.83,"volume":400}
{"time":"2009-05-15 15:45:45","price":11.835,"volume":6818}
{"time":"2009-05-15 15:45:45","price":11.835,"volume":1752}
{"time":"2009-05-15 15:46:07","price":11.835,"volume":132}
{"time":"2009-05-15 15:46:17","price":11.83,"volume":10500}
{"time":"2009-05-15 15:46:17","price":11.83,"volume":1800}
{"time":"2009-05-15 15:46:17","price":11.83,"volume":2846}
{"time":"2009-05-15 15:46:17","price":11.83,"volume":3396}
{"time":"2009-05-15 15:46:17","price":11.83,"volume":2902}
{"time":"2009-05-15 15:46:17","price":11.83,"volume":392}
{"time":"2009-05-15 15:46:19","price":11.83,"volume":300}
{"time":"2009-05-15 15:46:19","price":11.83,"volume":1078}
{"time":"2009-05-15 15:46:19","price":11.83,"volume":6726}
{"time":"2009-05-15 15:46:19","price":11.83,"volume":132}
{"time":"2009-05-15 15:46:20","price":11.83,"volume":478}
{"time":"2009-05-15 15:46:30","price":11.825,"volume":568}
{"time":"2009-05-15 15:46:30","price":11.825,"volume":1432}
{"time":"2009-05-15 15:46:35","price":11.825,"volume":568}
{"time":"2009-05-15 15:46:35","price":11.825,"volume":10000}
{"time":"2009-05-15 15:46:35","price":11.825,"volume":1000}
{"time":"2009-05-15 15:46:35","price":11.825,"volume":968}
{"time":"2009-05-15 15:46:35","price":11.825,"volume":288}
{"time":"2009-05-15 15:46:36","price":11.83,"volume":286}
{"time":"2009-05-15 15:46:36","price":11.83,"volume":714}
{"time":"2009-05-15 15:46:53","price":11.825,"volume":1432}
{"time":"2009-05-15 15:46:53","price":11.825,"volume":1568}
{"time":"2009-05-15 15:46:53","price":11.825,"volume":2748}
{"time":"2009-05-15 15:46:53","price":11.825,"volume":8688}
{"time":"2009-05-15 15:46:58","price":11.83,"volume":742}
{"time":"2009-05-15 15:47:11","price":11.825,"volume":1312}
{"time":"2009-05-15 15:47:11","price":11.825,"volume":1414}
{"time":"2009-05-15 15:47:13","price":11.83,"volume":8544}
{"time":"2009-05-15 15:47:13","price":11.83,"volume":400}
{"time":"2009-05-15 15:47:13","price":11.83,"volume":13354}
{"time":"2009-05-15 15:47:13","price":11.83,"volume":1600}
{"time":"2009-05-15 15:47:13","price":11.83,"volume":654}
{"time":"2009-05-15 15:47:29","price":11.825,"volume":2760}
{"time":"2009-05-15 15:47:29","price":11.825,"volume":11600}
{"time":"2009-05-15 15:47:29","price":11.825,"volume":2000}
{"time":"2009-05-15 15:47:29","price":11.825,"volume":1000}
{"time":"2009-05-15 15:47:29","price":11.825,"volume":4000}
{"time":"2009-05-15 15:47:29","price":11.825,"volume":7726}
{"time":"2009-05-15 15:47:36","price":11.83,"volume":5710}
{"time":"2009-05-15 15:47:36","price":11.83,"volume":1800}
{"time":"2009-05-15 15:47:36","price":11.83,"volume":1246}
{"time":"2009-05-15 15:47:43","price":11.83,"volume":2324}
{"time":"2009-05-15 15:47:47","price":11.825,"volume":2274}
{"time":"2009-05-15 15:47:47","price":11.825,"volume":3000}
{"time":"2009-05-15 15:47:47","price":11.825,"volume":1036}
{"time":"2009-05-15 15:47:47","price":11.825,"volume":1722}
{"time":"2009-05-15 15:48:05","price":11.825,"volume":1146}
{"time":"2009-05-15 15:48:05","price":11.825,"volume":2000}
{"time":"2009-05-15 15:48:05","price":11.825,"volume":128}
{"time":"2009-05-15 15:48:05","price":11.825,"volume":8280}
{"time":"2009-05-15 15:48:05","price":11.825,"volume":594}
{"time":"2009-05-15 15:48:15","price":11.83,"volume":7676}
{"time":"2009-05-15 15:48:19","price":11.835,"volume":4422}
{"time":"2009-05-15 15:48:19","price":11.835,"volume":6096}
{"time":"2009-05-15 15:48:19","price":11.835,"volume":10000}
{"time":"2009-05-15 15:48:19","price":11.835,"volume":10000}
{"time":"2009-05-15 15:48:19","price":11.84,"volume":1256}
{"time":"2009-05-15 15:48:19","price":11.84,"volume":100}
{"time":"2009-05-15 15:48:19","price":11.84,"volume":18974}
{"time":"2009-05-15 15:48:19","price":11.84,"volume":1026}
{"time":"2009-05-15 15:48:19","price":11.84,"volume":4000}
{"time":"2009-05-15 15:48:19","price":11.84,"volume":2000}
{"time":"2009-05-15 15:48:19","price":11.84,"volume":964}
{"time":"2009-05-15 15:48:19","price":11.84,"volume":36}
{"time":"2009-05-15 15:48:19","price":11.84,"volume":1600}
{"time":"2009-05-15 15:48:19","price":11.84,"volume":5660}
{"time":"2009-05-15 15:48:19","price":11.84,"volume":10630}
{"time":"2009-05-15 15:48:20","price":11.84,"volume":13710}
{"time":"2009-05-15 15:48:20","price":11.84,"volume":5716}
{"time":"2009-05-15 15:48:20","price":11.84,"volume":4284}
{"time":"2009-05-15 15:48:20","price":11.845,"volume":5000}
{"time":"2009-05-15 15:48:20","price":11.845,"volume":1050}
{"time":"2009-05-15 15:48:21","price":11.845,"volume":10000}
{"time":"2009-05-15 15:48:21","price":11.845,"volume":1600}
{"time":"2009-05-15 15:48:21","price":11.845,"volume":29804}
{"time":"2009-05-15 15:48:21","price":11.845,"volume":196}
{"time":"2009-05-15 15:48:21","price":11.845,"volume":850}
{"time":"2009-05-15 15:48:21","price":11.845,"volume":1138}
{"time":"2009-05-15 15:48:21","price":11.85,"volume":816}
{"time":"2009-05-15 15:48:21","price":11.85,"volume":1000}
{"time":"2009-05-15 15:48:21","price":11.85,"volume":100}
{"time":"2009-05-15 15:48:21","price":11.85,"volume":1500}
{"time":"2009-05-15 15:48:21","price":11.85,"volume":400}
{"time":"2009-05-15 15:48:21","price":11.85,"volume":400}
{"time":"2009-05-15 15:48:21","price":11.85,"volume":626}
{"time":"2009-05-15 15:48:21","price":11.85,"volume":13374}
{"time":"2009-05-15 15:48:21","price":11.85,"volume":1000}
{"time":"2009-05-15 15:48:21","price":11.85,"volume":10000}
{"time":"2009-05-15 15:48:21","price":11.85,"volume":1202}
{"time":"2009-05-15 15:48:21","price":11.85,"volume":14026}
{"time":"2009-05-15 15:48:22","price":11.85,"volume":670}
{"time":"2009-05-15 15:48:22","price":11.85,"volume":1800}
{"time":"2009-05-15 15:48:23","price":11.85,"volume":1200}
{"time":"2009-05-15 15:48:23","price":11.85,"volume":1800}
{"time":"2009-05-15 15:48:23","price":11.85,"volume":3400}
{"time":"2009-05-15 15:48:23","price":11.85,"volume":1104}
{"time":"2009-05-15 15:48:23","price":11.85,"volume":10178}
{"time":"2009-05-15 15:48:23","price":11.85,"volume":3050}
{"time":"2009-05-15 15:48:23","price":11.85,"volume":6772}
{"time":"2009-05-15 15:48:23","price":11.85,"volume":100}
{"time":"2009-05-15 15:48:23","price":11.85,"volume":2000}
{"time":"2009-05-15 15:48:23","price":11.85,"volume":3164}
{"time":"2009-05-15 15:48:23","price":11.845,"volume":6000}
{"time":"2009-05-15 15:48:23","price":11.845,"volume":1200}
{"time":"2009-05-15 15:48:23","price":11.845,"volume":1346}
{"time":"2009-05-15 15:48:25","price":11.845,"volume":1654}
{"time":"2009-05-15 15:48:25","price":11.845,"volume":1346}
{"time":"2009-05-15 15:48:25","price":11.845,"volume":6000}
{"time":"2009-05-15 15:48:25","price":11.845,"volume":1000}
{"time":"2009-05-15 15:48:26","price":11.845,"volume":3000}
{"time":"2009-05-15 15:48:26","price":11.845,"volume":3000}
{"time":"2009-05-15 15:48:26","price":11.845,"volume":4000}
{"time":"2009-05-15 15:48:28","price":11.85,"volume":1848}
{"time":"2009-05-15 15:48:33","price":11.85,"volume":152}
{"time":"2009-05-15 15:48:39","price":11.845,"volume":3000}
{"time":"2009-05-15 15:48:39","price":11.845,"volume":10000}
{"time":"2009-05-15 15:48:39","price":11.845,"volume":10434}
{"time":"2009-05-15 15:48:47","price":11.85,"volume":3000}
{"time":"2009-05-15 15:48:50","price":11.85,"volume":3004}
{"time":"2009-05-15 15:48:55","price":11.85,"volume":2796}
{"time":"2009-05-15 15:48:55","price":11.85,"volume":3790}
{"time":"2009-05-15 15:48:55","price":11.85,"volume":2332}
{"time":"2009-05-15 15:49:00","price":11.855,"volume":128}
{"time":"2009-05-15 15:49:04","price":11.85,"volume":448}
{"time":"2009-05-15 15:49:04","price":11.85,"volume":746}
{"time":"2009-05-15 15:49:06","price":11.855,"volume":3872}
{"time":"2009-05-15 15:49:06","price":11.855,"volume":228}
{"time":"2009-05-15 15:49:11","price":11.845,"volume":2000}
{"time":"2009-05-15 15:49:11","price":11.845,"volume":1000}
{"time":"2009-05-15 15:49:11","price":11.845,"volume":4000}
{"time":"2009-05-15 15:49:11","price":11.845,"volume":7906}
{"time":"2009-05-15 15:49:26","price":11.845,"volume":2094}
{"time":"2009-05-15 15:49:26","price":11.845,"volume":1026}
{"time":"2009-05-15 15:49:26","price":11.845,"volume":2000}
{"time":"2009-05-15 15:49:26","price":11.845,"volume":1000}
{"time":"2009-05-15 15:49:26","price":11.845,"volume":222}
{"time":"2009-05-15 15:49:26","price":11.845,"volume":5590}
{"time":"2009-05-15 15:49:42","price":11.845,"volume":100}
{"time":"2009-05-15 15:49:42","price":11.845,"volume":2090}
{"time":"2009-05-15 15:49:42","price":11.845,"volume":5352}
{"time":"2009-05-15 15:49:42","price":11.845,"volume":648}
{"time":"2009-05-15 15:49:44","price":11.845,"volume":24}
{"time":"2009-05-15 15:49:45","price":11.845,"volume":976}
{"time":"2009-05-15 15:49:45","price":11.845,"volume":2164}
{"time":"2009-05-15 15:49:58","price":11.845,"volume":9084}
{"time":"2009-05-15 15:49:59","price":11.845,"volume":916}
{"time":"2009-05-15 15:50:13","price":11.84,"volume":2000}
{"time":"2009-05-15 15:50:13","price":11.84,"volume":1000}
{"time":"2009-05-15 15:50:13","price":11.84,"volume":10000}
{"time":"2009-05-15 15:50:13","price":11.84,"volume":10000}
{"time":"2009-05-15 15:50:13","price":11.84,"volume":3896}
{"time":"2009-05-15 15:50:13","price":11.84,"volume":8056}
{"time":"2009-05-15 15:50:14","price":11.84,"volume":2814}
{"time":"2009-05-15 15:50:14","price":11.84,"volume":1296}
{"time":"2009-05-15 15:50:14","price":11.84,"volume":144}
{"time":"2009-05-15 15:50:29","price":11.835,"volume":1800}
{"time":"2009-05-15 15:50:29","price":11.835,"volume":1200}
{"time":"2009-05-15 15:50:29","price":11.835,"volume":8534}
{"time":"2009-05-15 15:50:32","price":11.835,"volume":200}
{"time":"2009-05-15 15:50:39","price":11.84,"volume":220}
{"time":"2009-05-15 15:50:42","price":11.84,"volume":1380}
{"time":"2009-05-15 15:50:42","price":11.84,"volume":2846}
{"time":"2009-05-15 15:50:42","price":11.84,"volume":740}
{"time":"2009-05-15 15:50:42","price":11.84,"volume":5034}
{"time":"2009-05-15 15:50:44","price":11.835,"volume":1266}
{"time":"2009-05-15 15:50:44","price":11.835,"volume":2896}
{"time":"2009-05-15 15:50:44","price":11.835,"volume":1486}
{"time":"2009-05-15 15:51:01","price":11.835,"volume":1074}
{"time":"2009-05-15 15:51:01","price":11.835,"volume":9250}
{"time":"2009-05-15 15:51:16","price":11.835,"volume":750}
{"time":"2009-05-15 15:51:16","price":11.835,"volume":132}
{"time":"2009-05-15 15:51:16","price":11.835,"volume":3386}
{"time":"2009-05-15 15:52:08","price":11.84,"volume":132}
{"time":"2009-05-15 15:52:44","price":11.835,"volume":600}
{"time":"2009-05-15 15:53:13","price":11.84,"volume":2574}
{"time":"2009-05-15 15:53:13","price":11.84,"volume":1218}
{"time":"2009-05-15 15:53:20","price":11.84,"volume":300}
{"time":"2009-05-15 15:53:23","price":11.84,"volume":1310}
{"time":"2009-05-15 15:53:23","price":11.84,"volume":18}
{"time":"2009-05-15 15:53:24","price":11.84,"volume":1582}
{"time":"2009-05-15 15:53:25","price":11.84,"volume":4962}
{"time":"2009-05-15 15:53:25","price":11.84,"volume":308}
{"time":"2009-05-15 15:53:38","price":11.845,"volume":1268}
{"time":"2009-05-15 15:53:47","price":11.845,"volume":794}
{"time":"2009-05-15 15:53:47","price":11.845,"volume":206}
{"time":"2009-05-15 15:53:51","price":11.845,"volume":9794}
{"time":"2009-05-15 15:53:51","price":11.845,"volume":206}
{"time":"2009-05-15 15:54:06","price":11.845,"volume":2264}
{"time":"2009-05-15 15:54:50","price":11.845,"volume":1600}
{"time":"2009-05-15 15:54:50","price":11.845,"volume":1600}
{"time":"2009-05-15 15:54:50","price":11.845,"volume":800}
{"time":"2009-05-15 15:54:52","price":11.845,"volume":3148}
{"time":"2009-05-15 15:54:59","price":11.845,"volume":6052}
{"time":"2009-05-15 15:54:59","price":11.845,"volume":1600}
{"time":"2009-05-15 15:54:59","price":11.845,"volume":1438}
{"time":"2009-05-15 15:55:29","price":11.845,"volume":1000}
{"time":"2009-05-15 15:55:45","price":11.845,"volume":1012}
{"time":"2009-05-15 15:55:45","price":11.845,"volume":3988}
{"time":"2009-05-15 15:55:46","price":11.845,"volume":1012}
{"time":"2009-05-15 15:56:02","price":11.85,"volume":2800}
{"time":"2009-05-15 15:56:06","price":11.85,"volume":1600}
{"time":"2009-05-15 15:56:06","price":11.85,"volume":2400}
{"time":"2009-05-15 15:56:06","price":11.85,"volume":1000}
{"time":"2009-05-15 15:56:06","price":11.85,"volume":1600}
{"time":"2009-05-15 15:56:21","price":11.855,"volume":5684}
{"time":"2009-05-15 15:56:21","price":11.855,"volume":4316}
{"time":"2009-05-15 15:56:27","price":11.855,"volume":7108}
{"time":"2009-05-15 15:56:27","price":11.855,"volume":1952}
{"time":"2009-05-15 15:56:27","price":11.85,"volume":10100}
{"time":"2009-05-15 15:56:28","price":11.855,"volume":8048}
{"time":"2009-05-15 15:56:30","price":11.86,"volume":200}
{"time":"2009-05-15 15:56:30","price":11.86,"volume":50}
{"time":"2009-05-15 15:56:30","price":11.86,"volume":400}
{"time":"2009-05-15 15:56:30","price":11.86,"volume":2000}
{"time":"2009-05-15 15:56:30","price":11.86,"volume":2520}
{"time":"2009-05-15 15:56:30","price":11.86,"volume":4830}
{"time":"2009-05-15 15:56:33","price":11.85,"volume":160}
{"time":"2009-05-15 15:56:39","price":11.86,"volume":1334}
{"time":"2009-05-15 15:57:10","price":11.85,"volume":480}
{"time":"2009-05-15 15:57:11","price":11.85,"volume":320}
{"time":"2009-05-15 15:57:44","price":11.85,"volume":2340}
{"time":"2009-05-15 15:57:44","price":11.85,"volume":2000}
{"time":"2009-05-15 15:57:44","price":11.85,"volume":1070}
{"time":"2009-05-15 15:57:44","price":11.85,"volume":2772}
{"time":"2009-05-15 15:57:44","price":11.85,"volume":1818}
{"time":"2009-05-15 15:58:09","price":11.855,"volume":264}
{"time":"2009-05-15 15:58:27","price":11.85,"volume":4000}
{"time":"2009-05-15 15:58:28","price":11.85,"volume":4000}
{"time":"2009-05-15 15:58:36","price":11.85,"volume":490}
{"time":"2009-05-15 15:58:40","price":11.85,"volume":26}
{"time":"2009-05-15 15:58:48","price":11.85,"volume":670}
{"time":"2009-05-15 15:58:48","price":11.85,"volume":1060}
{"time":"2009-05-15 15:58:48","price":11.85,"volume":52}
{"time":"2009-05-15 15:58:48","price":11.85,"volume":200}
{"time":"2009-05-15 15:58:48","price":11.85,"volume":630}
{"time":"2009-05-15 15:59:12","price":11.85,"volume":1400}
{"time":"2009-05-15 15:59:46","price":11.85,"volume":1000}
{"time":"2009-05-15 15:59:46","price":11.85,"volume":126}
{"time":"2009-05-15 15:59:51","price":11.85,"volume":1874}
{"time":"2009-05-15 15:59:51","price":11.85,"volume":1600}
{"time":"2009-05-15 15:59:51","price":11.85,"volume":4800}
{"time":"2009-05-15 15:59:51","price":11.85,"volume":1600}
{"time":"2009-05-15 15:59:51","price":11.85,"volume":1500}
{"time":"2009-05-15 15:59:51","price":11.85,"volume":1600}
{"time":"2009-05-15 15:59:52","price":11.85,"volume":200}
{"time":"2009-05-15 15:59:52","price":11.85,"volume":206}
{"time":"2009-05-15 16:00:00","price":11.855,"volume":40}
{"time":"2009-05-15 16:00:28","price":11.85,"volume":406}
{"time":"2009-05-15 16:01:10","price":11.855,"volume":1376}
{"time":"2009-05-15 16:01:21","price":11.85,"volume":2222}
{"time":"2009-05-15 16:01:32","price":11.85,"volume":80}
{"time":"2009-05-15 16:01:55","price":11.855,"volume":8320}
{"time":"2009-05-15 16:01:55","price":11.855,"volume":10000}
{"time":"2009-05-15 16:01:55","price":11.855,"volume":2840}
{"time":"2009-05-15 16:01:55","price":11.855,"volume":1600}
{"time":"2009-05-15 16:01:55","price":11.855,"volume":1600}
{"time":"2009-05-15 16:01:55","price":11.855,"volume":1600}
{"time":"2009-05-15 16:01:55","price":11.855,"volume":1600}
{"time":"2009-05-15 16:02:08","price":11.855,"volume":1878}
{"time":"2009-05-15 16:02:08","price":11.85,"volume":100}
{"time":"2009-05-15 16:02:08","price":11.85,"volume":244}
{"time":"2009-05-15 16:02:25","price":11.855,"volume":300}
{"time":"2009-05-15 16:02:28","price":11.855,"volume":108}
{"time":"2009-05-15 16:02:36","price":11.86,"volume":1020}
{"time":"2009-05-15 16:02:40","price":11.855,"volume":58}
{"time":"2009-05-15 16:02:47","price":11.85,"volume":3794}
{"time":"2009-05-15 16:04:02","price":11.86,"volume":1306}
{"time":"2009-05-15 16:04:27","price":11.855,"volume":5000}
{"time":"2009-05-15 16:05:12","price":11.855,"volume":4602}
{"time":"2009-05-15 16:05:12","price":11.855,"volume":1106}
{"time":"2009-05-15 16:05:12","price":11.855,"volume":1600}
{"time":"2009-05-15 16:05:12","price":11.855,"volume":1066}
{"time":"2009-05-15 16:05:12","price":11.855,"volume":2000}
{"time":"2009-05-15 16:05:12","price":11.855,"volume":1000}
{"time":"2009-05-15 16:05:14","price":11.855,"volume":112}
{"time":"2009-05-15 16:05:14","price":11.855,"volume":24}
{"time":"2009-05-15 16:05:22","price":11.855,"volume":738}
{"time":"2009-05-15 16:05:32","price":11.855,"volume":150}
{"time":"2009-05-15 16:05:58","price":11.85,"volume":106}
{"time":"2009-05-15 16:05:58","price":11.85,"volume":2000}
{"time":"2009-05-15 16:05:58","price":11.85,"volume":10000}
{"time":"2009-05-15 16:05:58","price":11.85,"volume":1000}
{"time":"2009-05-15 16:05:58","price":11.85,"volume":1724}
{"time":"2009-05-15 16:05:58","price":11.85,"volume":4000}
{"time":"2009-05-15 16:05:58","price":11.85,"volume":1070}
{"time":"2009-05-15 16:05:58","price":11.85,"volume":100}
{"time":"2009-05-15 16:06:22","price":11.85,"volume":3000}
{"time":"2009-05-15 16:06:40","price":11.85,"volume":1862}
{"time":"2009-05-15 16:06:40","price":11.85,"volume":132}
{"time":"2009-05-15 16:06:40","price":11.85,"volume":2006}
{"time":"2009-05-15 16:06:41","price":11.855,"volume":100}
{"time":"2009-05-15 16:06:42","price":11.855,"volume":7000}
{"time":"2009-05-15 16:06:59","price":11.855,"volume":132}
{"time":"2009-05-15 16:07:44","price":11.85,"volume":4944}
{"time":"2009-05-15 16:07:45","price":11.85,"volume":1502}
{"time":"2009-05-15 16:07:45","price":11.85,"volume":1240}
{"time":"2009-05-15 16:07:45","price":11.85,"volume":3076}
{"time":"2009-05-15 16:07:45","price":11.85,"volume":7364}
{"time":"2009-05-15 16:07:45","price":11.85,"volume":394}
{"time":"2009-05-15 16:07:47","price":11.85,"volume":410}
{"time":"2009-05-15 16:07:52","price":11.845,"volume":48}
{"time":"2009-05-15 16:07:55","price":11.85,"volume":1812}
{"time":"2009-05-15 16:07:55","price":11.85,"volume":644}
{"time":"2009-05-15 16:07:55","price":11.85,"volume":48}
{"time":"2009-05-15 16:07:55","price":11.85,"volume":1600}
{"time":"2009-05-15 16:08:02","price":11.85,"volume":1896}
{"time":"2009-05-15 16:08:02","price":11.85,"volume":2104}
{"time":"2009-05-15 16:08:20","price":11.845,"volume":1114}
{"time":"2009-05-15 16:08:42","price":11.845,"volume":3004}
{"time":"2009-05-15 16:08:57","price":11.85,"volume":100}
{"time":"2009-05-15 16:08:57","price":11.85,"volume":100}
{"time":"2009-05-15 16:09:15","price":11.85,"volume":2000}
{"time":"2009-05-15 16:09:29","price":11.845,"volume":2000}
{"time":"2009-05-15 16:09:59","price":11.845,"volume":794}
{"time":"2009-05-15 16:11:08","price":11.845,"volume":3088}
{"time":"2009-05-15 16:11:08","price":11.845,"volume":10340}
{"time":"2009-05-15 16:11:08","price":11.845,"volume":2000}
{"time":"2009-05-15 16:11:08","price":11.845,"volume":1028}
{"time":"2009-05-15 16:11:08","price":11.845,"volume":124}
{"time":"2009-05-15 16:11:09","price":11.845,"volume":126}
{"time":"2009-05-15 16:11:34","price":11.845,"volume":3294}
{"time":"2009-05-15 16:11:34","price":11.845,"volume":506}
{"time":"2009-05-15 16:11:38","price":11.845,"volume":1094}
{"time":"2009-05-15 16:11:38","price":11.845,"volume":206}
{"time":"2009-05-15 16:11:46","price":11.845,"volume":2016}
{"time":"2009-05-15 16:11:46","price":11.845,"volume":11368}
{"time":"2009-05-15 16:11:46","price":11.845,"volume":200}
{"time":"2009-05-15 16:12:21","price":11.84,"volume":10000}
{"time":"2009-05-15 16:12:21","price":11.84,"volume":2000}
{"time":"2009-05-15 16:12:21","price":11.84,"volume":20000}
{"time":"2009-05-15 16:12:21","price":11.84,"volume":1000}
{"time":"2009-05-15 16:12:21","price":11.84,"volume":4000}
{"time":"2009-05-15 16:12:21","price":11.84,"volume":2844}
{"time":"2009-05-15 16:12:21","price":11.84,"volume":1040}
{"time":"2009-05-15 16:12:21","price":11.84,"volume":11000}
{"time":"2009-05-15 16:12:21","price":11.84,"volume":2000}
{"time":"2009-05-15 16:12:21","price":11.84,"volume":128}
{"time":"2009-05-15 16:12:21","price":11.84,"volume":128}
{"time":"2009-05-15 16:12:43","price":11.84,"volume":3162}
{"time":"2009-05-15 16:12:43","price":11.835,"volume":2000}
{"time":"2009-05-15 16:12:43","price":11.835,"volume":1000}
{"time":"2009-05-15 16:12:43","price":11.835,"volume":130}
{"time":"2009-05-15 16:12:43","price":11.835,"volume":162}
{"time":"2009-05-15 16:12:43","price":11.835,"volume":198}
{"time":"2009-05-15 16:12:43","price":11.835,"volume":170}
{"time":"2009-05-15 16:12:43","price":11.835,"volume":106}
{"time":"2009-05-15 16:12:43","price":11.835,"volume":1832}
{"time":"2009-05-15 16:12:43","price":11.835,"volume":126}
{"time":"2009-05-15 16:12:43","price":11.835,"volume":766}
{"time":"2009-05-15 16:12:43","price":11.835,"volume":1942}
{"time":"2009-05-15 16:12:46","price":11.84,"volume":600}
{"time":"2009-05-15 16:13:52","price":11.84,"volume":260}
{"time":"2009-05-15 16:13:52","price":11.84,"volume":500}
{"time":"2009-05-15 16:13:52","price":11.84,"volume":500}
{"time":"2009-05-15 16:13:52","price":11.84,"volume":5594}
{"time":"2009-05-15 16:13:52","price":11.84,"volume":10000}
{"time":"2009-05-15 16:13:52","price":11.84,"volume":2000}
{"time":"2009-05-15 16:13:52","price":11.84,"volume":1006}
{"time":"2009-05-15 16:13:52","price":11.84,"volume":140}
{"time":"2009-05-15 16:13:52","price":11.845,"volume":760}
{"time":"2009-05-15 16:13:55","price":11.84,"volume":40}
{"time":"2009-05-15 16:13:59","price":11.84,"volume":60}
{"time":"2009-05-15 16:13:59","price":11.835,"volume":2000}
{"time":"2009-05-15 16:13:59","price":11.84,"volume":24}
{"time":"2009-05-15 16:14:20","price":11.845,"volume":64}
{"time":"2009-05-15 16:14:31","price":11.845,"volume":1176}
{"time":"2009-05-15 16:14:31","price":11.845,"volume":1000}
{"time":"2009-05-15 16:14:31","price":11.845,"volume":3824}
{"time":"2009-05-15 16:14:38","price":11.84,"volume":4}
{"time":"2009-05-15 16:14:38","price":11.84,"volume":1996}
{"time":"2009-05-15 16:14:45","price":11.84,"volume":4804}
{"time":"2009-05-15 16:14:45","price":11.84,"volume":2200}
{"time":"2009-05-15 16:14:45","price":11.84,"volume":7780}
{"time":"2009-05-15 16:15:08","price":11.84,"volume":2000}
{"time":"2009-05-15 16:15:08","price":11.84,"volume":1000}
{"time":"2009-05-15 16:15:08","price":11.84,"volume":2846}
{"time":"2009-05-15 16:15:08","price":11.84,"volume":2830}
{"time":"2009-05-15 16:15:18","price":11.835,"volume":3900}
{"time":"2009-05-15 16:15:18","price":11.835,"volume":10000}
{"time":"2009-05-15 16:15:18","price":11.835,"volume":1038}
{"time":"2009-05-15 16:15:18","price":11.835,"volume":1834}
{"time":"2009-05-15 16:15:20","price":11.835,"volume":3558}
{"time":"2009-05-15 16:15:20","price":11.835,"volume":442}
{"time":"2009-05-15 16:15:24","price":11.835,"volume":1800}
{"time":"2009-05-15 16:15:28","price":11.84,"volume":2000}
{"time":"2009-05-15 16:16:11","price":11.835,"volume":3000}
{"time":"2009-05-15 16:16:11","price":11.835,"volume":2424}
{"time":"2009-05-15 16:16:11","price":11.835,"volume":5798}
{"time":"2009-05-15 16:16:13","price":11.835,"volume":1556}
{"time":"2009-05-15 16:16:13","price":11.835,"volume":604}
{"time":"2009-05-15 16:16:55","price":11.84,"volume":578}
{"time":"2009-05-15 16:17:22","price":11.84,"volume":3422}
{"time":"2009-05-15 16:17:22","price":11.84,"volume":2000}
{"time":"2009-05-15 16:17:22","price":11.84,"volume":1000}
{"time":"2009-05-15 16:17:22","price":11.84,"volume":972}
{"time":"2009-05-15 16:17:28","price":11.84,"volume":868}
{"time":"2009-05-15 16:18:02","price":11.84,"volume":890}
{"time":"2009-05-15 16:18:05","price":11.84,"volume":2944}
{"time":"2009-05-15 16:18:05","price":11.84,"volume":10000}
{"time":"2009-05-15 16:18:05","price":11.84,"volume":1600}
{"time":"2009-05-15 16:18:05","price":11.84,"volume":1600}
{"time":"2009-05-15 16:18:05","price":11.84,"volume":1600}
{"time":"2009-05-15 16:18:08","price":11.84,"volume":2644}
{"time":"2009-05-15 16:18:09","price":11.84,"volume":806}
{"time":"2009-05-15 16:18:32","price":11.845,"volume":822}
{"time":"2009-05-15 16:18:34","price":11.84,"volume":1600}
{"time":"2009-05-15 16:18:58","price":11.84,"volume":688}
{"time":"2009-05-15 16:19:05","price":11.84,"volume":912}
{"time":"2009-05-15 16:19:05","price":11.84,"volume":50}
{"time":"2009-05-15 16:19:06","price":11.84,"volume":38}
{"time":"2009-05-15 16:19:10","price":11.84,"volume":568}
{"time":"2009-05-15 16:19:16","price":11.84,"volume":4064}
{"time":"2009-05-15 16:19:28","price":11.84,"volume":788}
{"time":"2009-05-15 16:20:01","price":11.84,"volume":886}
{"time":"2009-05-15 16:20:14","price":11.84,"volume":326}
{"time":"2009-05-15 16:20:32","price":11.845,"volume":818}
{"time":"2009-05-15 16:20:33","price":11.835,"volume":600}
{"time":"2009-05-15 16:20:35","price":11.845,"volume":3260}
{"time":"2009-05-15 16:21:06","price":11.845,"volume":904}
{"time":"2009-05-15 16:21:18","price":11.84,"volume":7434}
{"time":"2009-05-15 16:21:23","price":11.84,"volume":2566}
{"time":"2009-05-15 16:21:29","price":11.84,"volume":3794}
{"time":"2009-05-15 16:21:29","price":11.84,"volume":1206}
{"time":"2009-05-15 16:21:29","price":11.84,"volume":1192}
{"time":"2009-05-15 16:21:31","price":11.84,"volume":670}
{"time":"2009-05-15 16:22:03","price":11.84,"volume":856}
{"time":"2009-05-15 16:22:04","price":11.84,"volume":86}
{"time":"2009-05-15 16:22:38","price":11.84,"volume":922}
{"time":"2009-05-15 16:23:06","price":11.84,"volume":998}
{"time":"2009-05-15 16:23:09","price":11.84,"volume":2000}
{"time":"2009-05-15 16:23:09","price":11.84,"volume":2444}
{"time":"2009-05-15 16:23:15","price":11.84,"volume":6270}
{"time":"2009-05-15 16:23:30","price":11.84,"volume":186}
{"time":"2009-05-15 16:23:41","price":11.84,"volume":782}
{"time":"2009-05-15 16:23:43","price":11.84,"volume":2008}
{"time":"2009-05-15 16:23:46","price":11.84,"volume":822}
{"time":"2009-05-15 16:23:46","price":11.84,"volume":178}
{"time":"2009-05-15 16:23:52","price":11.84,"volume":242}
{"time":"2009-05-15 16:23:52","price":11.84,"volume":400}
{"time":"2009-05-15 16:23:52","price":11.84,"volume":2078}
{"time":"2009-05-15 16:23:52","price":11.84,"volume":330}
{"time":"2009-05-15 16:24:09","price":11.845,"volume":372}
{"time":"2009-05-15 16:24:09","price":11.845,"volume":474}
{"time":"2009-05-15 16:24:25","price":11.845,"volume":526}
{"time":"2009-05-15 16:24:25","price":11.845,"volume":1696}
{"time":"2009-05-15 16:24:41","price":11.845,"volume":924}
{"time":"2009-05-15 16:25:07","price":11.845,"volume":1108}
{"time":"2009-05-15 16:25:09","price":11.845,"volume":2222}
{"time":"2009-05-15 16:25:14","price":11.845,"volume":2882}
{"time":"2009-05-15 16:25:14","price":11.845,"volume":4466}
{"time":"2009-05-15 16:25:14","price":11.845,"volume":28}
{"time":"2009-05-15 16:25:20","price":11.845,"volume":368}
{"time":"2009-05-15 16:25:21","price":11.845,"volume":32}
{"time":"2009-05-15 16:25:22","price":11.845,"volume":300}
{"time":"2009-05-15 16:25:23","price":11.845,"volume":3700}
{"time":"2009-05-15 16:25:40","price":11.85,"volume":648}
{"time":"2009-05-15 16:26:15","price":11.85,"volume":338}
{"time":"2009-05-15 16:26:15","price":11.85,"volume":770}
{"time":"2009-05-15 16:26:16","price":11.845,"volume":2000}
{"time":"2009-05-15 16:26:49","price":11.85,"volume":320}
{"time":"2009-05-15 16:26:49","price":11.85,"volume":616}
{"time":"2009-05-15 16:27:17","price":11.85,"volume":824}
{"time":"2009-05-15 16:27:19","price":11.85,"volume":7278}
{"time":"2009-05-15 16:27:35","price":11.85,"volume":400}
{"time":"2009-05-15 16:27:48","price":11.845,"volume":2950}
{"time":"2009-05-15 16:27:48","price":11.845,"volume":1142}
{"time":"2009-05-15 16:27:48","price":11.845,"volume":2138}
{"time":"2009-05-15 16:27:48","price":11.845,"volume":14318}
{"time":"2009-05-15 16:27:48","price":11.845,"volume":4432}
{"time":"2009-05-15 16:27:48","price":11.845,"volume":1296}
{"time":"2009-05-15 16:27:48","price":11.845,"volume":3884}
{"time":"2009-05-15 16:27:48","price":11.845,"volume":42}
{"time":"2009-05-15 16:27:48","price":11.845,"volume":1066}
{"time":"2009-05-15 16:27:48","price":11.845,"volume":5774}
{"time":"2009-05-15 16:28:15","price":11.84,"volume":1994}
{"time":"2009-05-15 16:28:15","price":11.84,"volume":3000}
{"time":"2009-05-15 16:28:15","price":11.84,"volume":15006}
{"time":"2009-05-15 16:28:15","price":11.84,"volume":1314}
{"time":"2009-05-15 16:28:33","price":11.84,"volume":444}
{"time":"2009-05-15 16:28:33","price":11.84,"volume":1264}
{"time":"2009-05-15 16:28:42","price":11.84,"volume":2416}
{"time":"2009-05-15 16:29:18","price":11.845,"volume":6186}
{"time":"2009-05-15 16:29:18","price":11.845,"volume":2400}
{"time":"2009-05-15 16:29:18","price":11.845,"volume":1414}
{"time":"2009-05-15 16:29:42","price":11.845,"volume":48}
{"time":"2009-05-15 16:29:44","price":11.845,"volume":48}
{"time":"2009-05-15 16:30:08","price":11.84,"volume":340}
{"time":"2009-05-15 16:30:22","price":11.84,"volume":4538}
{"time":"2009-05-15 16:30:22","price":11.84,"volume":4350}
{"time":"2009-05-15 16:30:34","price":11.84,"volume":528}
{"time":"2009-05-15 16:30:34","price":11.84,"volume":1864}
{"time":"2009-05-15 16:30:34","price":11.84,"volume":1362}
{"time":"2009-05-15 16:30:34","price":11.84,"volume":5156}
{"time":"2009-05-15 16:30:34","price":11.84,"volume":1506}
{"time":"2009-05-15 16:30:34","price":11.84,"volume":4000}
{"time":"2009-05-15 16:30:34","price":11.84,"volume":494}
{"time":"2009-05-15 16:30:38","price":11.84,"volume":148}
{"time":"2009-05-15 16:30:46","price":11.84,"volume":2000}
{"time":"2009-05-15 16:31:17","price":11.84,"volume":1400}
{"time":"2009-05-15 16:31:17","price":11.84,"volume":3096}
{"time":"2009-05-15 16:31:18","price":11.84,"volume":222}
{"time":"2009-05-15 16:31:54","price":11.84,"volume":1660}
{"time":"2009-05-15 16:31:54","price":11.84,"volume":6374}
{"time":"2009-05-15 16:31:54","price":11.84,"volume":400}
{"time":"2009-05-15 16:31:54","price":11.84,"volume":6646}
{"time":"2009-05-15 16:31:54","price":11.835,"volume":3342}
{"time":"2009-05-15 16:32:02","price":11.84,"volume":4770}
{"time":"2009-05-15 16:32:02","price":11.84,"volume":2000}
{"time":"2009-05-15 16:32:02","price":11.84,"volume":8174}
{"time":"2009-05-15 16:32:02","price":11.84,"volume":10000}
{"time":"2009-05-15 16:32:02","price":11.84,"volume":1000}
{"time":"2009-05-15 16:32:02","price":11.84,"volume":9800}
{"time":"2009-05-15 16:32:02","price":11.84,"volume":2846}
{"time":"2009-05-15 16:32:02","price":11.84,"volume":1200}
{"time":"2009-05-15 16:32:02","price":11.84,"volume":30000}
{"time":"2009-05-15 16:32:02","price":11.84,"volume":400}
{"time":"2009-05-15 16:32:02","price":11.84,"volume":18290}
{"time":"2009-05-15 16:32:03","price":11.84,"volume":15510}
{"time":"2009-05-15 16:32:03","price":11.84,"volume":4490}
{"time":"2009-05-15 16:32:03","price":11.84,"volume":11774}
{"time":"2009-05-15 16:32:03","price":11.84,"volume":220}
{"time":"2009-05-15 16:32:04","price":11.84,"volume":8806}
{"time":"2009-05-15 16:32:04","price":11.84,"volume":13812}
{"time":"2009-05-15 16:32:12","price":11.84,"volume":41362}
{"time":"2009-05-15 16:32:12","price":11.84,"volume":2000}
{"time":"2009-05-15 16:32:12","price":11.84,"volume":6638}
{"time":"2009-05-15 16:32:20","price":11.845,"volume":9600}
{"time":"2009-05-15 16:32:20","price":11.845,"volume":2000}
{"time":"2009-05-15 16:32:20","price":11.845,"volume":930}
{"time":"2009-05-15 16:32:20","price":11.845,"volume":2224}
{"time":"2009-05-15 16:32:20","price":11.845,"volume":1414}
{"time":"2009-05-15 16:32:20","price":11.845,"volume":3186}
{"time":"2009-05-15 16:32:31","price":11.84,"volume":4362}
{"time":"2009-05-15 16:32:31","price":11.84,"volume":15638}
{"time":"2009-05-15 16:32:39","price":11.84,"volume":1400}
{"time":"2009-05-15 16:32:41","price":11.84,"volume":5238}
{"time":"2009-05-15 16:32:41","price":11.84,"volume":8364}
{"time":"2009-05-15 16:32:42","price":11.84,"volume":10000}
{"time":"2009-05-15 16:32:42","price":11.84,"volume":6008}
{"time":"2009-05-15 16:32:42","price":11.84,"volume":800}
{"time":"2009-05-15 16:32:42","price":11.84,"volume":3400}
{"time":"2009-05-15 16:32:42","price":11.84,"volume":400}
{"time":"2009-05-15 16:32:45","price":11.84,"volume":10000}
{"time":"2009-05-15 16:32:51","price":11.84,"volume":1658}
{"time":"2009-05-15 16:32:51","price":11.84,"volume":1572}
{"time":"2009-05-15 16:32:51","price":11.84,"volume":1584}
{"time":"2009-05-15 16:32:52","price":11.84,"volume":1348}
{"time":"2009-05-15 16:32:52","price":11.84,"volume":1656}
{"time":"2009-05-15 16:32:52","price":11.84,"volume":3004}
{"time":"2009-05-15 16:32:52","price":11.84,"volume":2960}
{"time":"2009-05-15 16:32:52","price":11.84,"volume":3380}
{"time":"2009-05-15 16:32:52","price":11.84,"volume":684}
{"time":"2009-05-15 16:32:52","price":11.84,"volume":2000}
{"time":"2009-05-15 16:32:54","price":11.845,"volume":10000}
{"time":"2009-05-15 16:32:54","price":11.845,"volume":20000}
{"time":"2009-05-15 16:32:54","price":11.845,"volume":10000}
{"time":"2009-05-15 16:32:55","price":11.84,"volume":1240}
{"time":"2009-05-15 16:32:55","price":11.84,"volume":4760}
{"time":"2009-05-15 16:32:56","price":11.84,"volume":6240}
{"time":"2009-05-15 16:32:56","price":11.84,"volume":23760}
{"time":"2009-05-15 16:32:56","price":11.84,"volume":2000}
{"time":"2009-05-15 16:32:56","price":11.84,"volume":1770}
{"time":"2009-05-15 16:32:56","price":11.84,"volume":2000}
{"time":"2009-05-15 16:32:56","price":11.84,"volume":5230}
{"time":"2009-05-15 16:32:56","price":11.84,"volume":4770}
{"time":"2009-05-15 16:32:57","price":11.84,"volume":11000}
{"time":"2009-05-15 16:32:59","price":11.84,"volume":2000}
{"time":"2009-05-15 16:32:59","price":11.84,"volume":1800}
{"time":"2009-05-15 16:32:59","price":11.84,"volume":1200}
{"time":"2009-05-15 16:33:00","price":11.84,"volume":6000}
{"time":"2009-05-15 16:33:00","price":11.84,"volume":6000}
{"time":"2009-05-15 16:33:01","price":11.84,"volume":5000}
{"time":"2009-05-15 16:33:02","price":11.84,"volume":11000}
{"time":"2009-05-15 16:33:02","price":11.84,"volume":11000}
{"time":"2009-05-15 16:33:05","price":11.84,"volume":11000}
{"time":"2009-05-15 16:33:05","price":11.84,"volume":9000}
{"time":"2009-05-15 16:33:06","price":11.84,"volume":11000}
{"time":"2009-05-15 16:33:06","price":11.84,"volume":2558}
{"time":"2009-05-15 16:33:06","price":11.84,"volume":6442}
{"time":"2009-05-15 16:33:07","price":11.84,"volume":11000}
{"time":"2009-05-15 16:33:07","price":11.84,"volume":1640}
{"time":"2009-05-15 16:33:10","price":11.84,"volume":1000}
{"time":"2009-05-15 16:33:43","price":11.84,"volume":2600}
{"time":"2009-05-15 16:33:45","price":11.84,"volume":5760}
{"time":"2009-05-15 16:33:45","price":11.84,"volume":10766}
{"time":"2009-05-15 16:33:45","price":11.84,"volume":1756}
{"time":"2009-05-15 16:33:45","price":11.84,"volume":1718}
{"time":"2009-05-15 16:33:45","price":11.84,"volume":1400}
{"time":"2009-05-15 16:33:45","price":11.84,"volume":5904}
{"time":"2009-05-15 16:33:45","price":11.84,"volume":9600}
{"time":"2009-05-15 16:33:46","price":11.84,"volume":2028}
{"time":"2009-05-15 16:33:46","price":11.835,"volume":3136}
{"time":"2009-05-15 16:33:46","price":11.84,"volume":368}
{"time":"2009-05-15 16:33:46","price":11.835,"volume":3522}
{"time":"2009-05-15 16:33:46","price":11.835,"volume":532}
{"time":"2009-05-15 16:34:50","price":11.845,"volume":1600}
{"time":"2009-05-15 16:35:03","price":11.845,"volume":2356}
{"time":"2009-05-15 16:35:03","price":11.845,"volume":2734}
{"time":"2009-05-15 16:35:03","price":11.84,"volume":718}
{"time":"2009-05-15 16:35:12","price":11.845,"volume":3310}
{"time":"2009-05-15 16:35:12","price":11.845,"volume":1000}
{"time":"2009-05-15 16:35:13","price":11.85,"volume":788}
{"time":"2009-05-15 16:35:16","price":11.85,"volume":1518}
{"time":"2009-05-15 16:35:20","price":11.845,"volume":9184}
{"time":"2009-05-15 16:35:20","price":11.845,"volume":2000}
{"time":"2009-05-15 16:35:38","price":11.845,"volume":1160}
{"time":"2009-05-15 16:35:39","price":11.84,"volume":2000}
{"time":"2009-05-15 16:35:39","price":11.84,"volume":1570}
{"time":"2009-05-15 16:35:39","price":11.84,"volume":1846}
{"time":"2009-05-15 16:35:39","price":11.84,"volume":1874}
{"time":"2009-05-15 16:35:39","price":11.84,"volume":1000}
{"time":"2009-05-15 16:35:39","price":11.84,"volume":6256}
{"time":"2009-05-15 16:35:39","price":11.835,"volume":6038}
{"time":"2009-05-15 16:35:40","price":11.84,"volume":316}
{"time":"2009-05-15 16:35:41","price":11.84,"volume":74}
{"time":"2009-05-15 16:35:41","price":11.835,"volume":3160}
{"time":"2009-05-15 16:35:42","price":11.835,"volume":270}
{"time":"2009-05-15 16:35:42","price":11.835,"volume":2000}
{"time":"2009-05-15 16:35:42","price":11.835,"volume":1000}
{"time":"2009-05-15 16:35:42","price":11.835,"volume":4096}
{"time":"2009-05-15 16:35:42","price":11.835,"volume":5904}
{"time":"2009-05-15 16:35:42","price":11.835,"volume":2462}
{"time":"2009-05-15 16:35:42","price":11.835,"volume":3848}
{"time":"2009-05-15 16:35:42","price":11.835,"volume":186}
{"time":"2009-05-15 16:35:42","price":11.835,"volume":2460}
{"time":"2009-05-15 16:35:42","price":11.835,"volume":9978}
{"time":"2009-05-15 16:35:42","price":11.835,"volume":2846}
{"time":"2009-05-15 16:35:42","price":11.835,"volume":2054}
{"time":"2009-05-15 16:35:42","price":11.835,"volume":2646}
{"time":"2009-05-15 16:35:44","price":11.83,"volume":800}
{"time":"2009-05-15 16:36:00","price":11.845,"volume":840}
{"time":"2009-05-15 16:36:00","price":11.845,"volume":1000}
{"time":"2009-05-15 16:36:00","price":11.845,"volume":368}
{"time":"2009-05-15 16:36:41","price":11.84,"volume":130}
{"time":"2009-05-15 16:36:46","price":11.84,"volume":4476}
{"time":"2009-05-15 16:36:46","price":11.84,"volume":3268}
{"time":"2009-05-15 16:36:46","price":11.84,"volume":624}
{"time":"2009-05-15 16:36:46","price":11.84,"volume":5266}
{"time":"2009-05-15 16:36:55","price":11.84,"volume":4460}
{"time":"2009-05-15 16:37:09","price":11.835,"volume":3110}
{"time":"2009-05-15 16:38:06","price":11.84,"volume":1756}
{"time":"2009-05-15 16:38:26","price":11.84,"volume":20330}
{"time":"2009-05-15 16:38:29","price":11.84,"volume":4460}
{"time":"2009-05-15 16:38:31","price":11.84,"volume":548}
{"time":"2009-05-15 16:38:31","price":11.84,"volume":6902}
{"time":"2009-05-15 16:38:31","price":11.84,"volume":2928}
{"time":"2009-05-15 16:38:31","price":11.84,"volume":3082}
{"time":"2009-05-15 16:38:32","price":11.845,"volume":1390}
{"time":"2009-05-15 16:38:32","price":11.845,"volume":6060}
{"time":"2009-05-15 16:38:32","price":11.845,"volume":2182}
{"time":"2009-05-15 16:38:32","price":11.845,"volume":802}
{"time":"2009-05-15 16:38:33","price":11.845,"volume":10798}
{"time":"2009-05-15 16:38:43","price":11.85,"volume":820}
{"time":"2009-05-15 16:39:11","price":11.85,"volume":864}
{"time":"2009-05-15 16:39:11","price":11.85,"volume":1316}
{"time":"2009-05-15 16:39:11","price":11.85,"volume":440}
{"time":"2009-05-15 16:39:11","price":11.85,"volume":7052}
{"time":"2009-05-15 16:39:46","price":11.85,"volume":400}
{"time":"2009-05-15 16:39:58","price":11.85,"volume":600}
{"time":"2009-05-15 16:40:00","price":11.85,"volume":2508}
{"time":"2009-05-15 16:40:00","price":11.85,"volume":11030}
{"time":"2009-05-15 16:40:00","price":11.85,"volume":7970}
{"time":"2009-05-15 16:40:00","price":11.85,"volume":896}
{"time":"2009-05-15 16:40:00","price":11.85,"volume":11282}
{"time":"2009-05-15 16:40:00","price":11.85,"volume":7822}
{"time":"2009-05-15 16:40:00","price":11.85,"volume":4178}
{"time":"2009-05-15 16:40:02","price":11.85,"volume":1530}
{"time":"2009-05-15 16:40:09","price":11.845,"volume":48}
{"time":"2009-05-15 16:40:18","price":11.845,"volume":4756}
{"time":"2009-05-15 16:40:18","price":11.845,"volume":1694}
{"time":"2009-05-15 16:40:21","price":11.845,"volume":258}
{"time":"2009-05-15 16:40:21","price":11.845,"volume":1600}
{"time":"2009-05-15 16:40:21","price":11.845,"volume":1000}
{"time":"2009-05-15 16:40:21","price":11.845,"volume":7380}
{"time":"2009-05-15 16:40:21","price":11.845,"volume":1090}
{"time":"2009-05-15 16:40:21","price":11.845,"volume":1390}
{"time":"2009-05-15 16:40:21","price":11.845,"volume":742}
{"time":"2009-05-15 16:40:21","price":11.845,"volume":258}
{"time":"2009-05-15 16:40:54","price":11.85,"volume":4292}
{"time":"2009-05-15 16:40:54","price":11.85,"volume":800}
{"time":"2009-05-15 16:40:54","price":11.85,"volume":3270}
{"time":"2009-05-15 16:41:02","price":11.85,"volume":4714}
{"time":"2009-05-15 16:41:05","price":11.855,"volume":7494}
{"time":"2009-05-15 16:41:28","price":11.855,"volume":2750}
{"time":"2009-05-15 16:41:28","price":11.855,"volume":42506}
{"time":"2009-05-15 16:41:28","price":11.855,"volume":8000}
{"time":"2009-05-15 16:41:28","price":11.855,"volume":10000}
{"time":"2009-05-15 16:41:28","price":11.855,"volume":1090}
{"time":"2009-05-15 16:41:28","price":11.855,"volume":20000}
{"time":"2009-05-15 16:41:28","price":11.855,"volume":20000}
{"time":"2009-05-15 16:41:28","price":11.855,"volume":3000}
{"time":"2009-05-15 16:41:28","price":11.855,"volume":4634}
{"time":"2009-05-15 16:41:34","price":11.85,"volume":3000}
{"time":"2009-05-15 16:41:46","price":11.86,"volume":1256}
{"time":"2009-05-15 16:41:46","price":11.86,"volume":1184}
{"time":"2009-05-15 16:42:01","price":11.86,"volume":2630}
{"time":"2009-05-15 16:42:10","price":11.855,"volume":8356}
{"time":"2009-05-15 16:42:11","price":11.855,"volume":210}
{"time":"2009-05-15 16:42:11","price":11.855,"volume":12}
{"time":"2009-05-15 16:42:15","price":11.855,"volume":1280}
{"time":"2009-05-15 16:42:15","price":11.855,"volume":2916}
{"time":"2009-05-15 16:42:18","price":11.855,"volume":1360}
{"time":"2009-05-15 16:42:36","price":11.85,"volume":7000}
{"time":"2009-05-15 16:42:36","price":11.85,"volume":1000}
{"time":"2009-05-15 16:42:36","price":11.85,"volume":4046}
{"time":"2009-05-15 16:42:36","price":11.85,"volume":1000}
{"time":"2009-05-15 16:42:36","price":11.85,"volume":1000}
{"time":"2009-05-15 16:42:36","price":11.85,"volume":2460}
{"time":"2009-05-15 16:42:36","price":11.85,"volume":4556}
{"time":"2009-05-15 16:42:36","price":11.85,"volume":938}
{"time":"2009-05-15 16:42:55","price":11.85,"volume":600}
{"time":"2009-05-15 16:42:56","price":11.85,"volume":200}
{"time":"2009-05-15 16:42:57","price":11.85,"volume":42}
{"time":"2009-05-15 16:42:57","price":11.85,"volume":3018}
{"time":"2009-05-15 16:42:57","price":11.85,"volume":456}
{"time":"2009-05-15 16:42:57","price":11.85,"volume":544}
{"time":"2009-05-15 16:42:58","price":11.845,"volume":800}
{"time":"2009-05-15 16:43:02","price":11.845,"volume":140}
{"time":"2009-05-15 16:43:07","price":11.845,"volume":46}
{"time":"2009-05-15 16:43:10","price":11.845,"volume":6008}
{"time":"2009-05-15 16:43:10","price":11.845,"volume":2264}
{"time":"2009-05-15 16:43:12","price":11.845,"volume":400}
{"time":"2009-05-15 16:43:12","price":11.845,"volume":1200}
{"time":"2009-05-15 16:43:12","price":11.845,"volume":82}
{"time":"2009-05-15 16:43:39","price":11.855,"volume":1000}
{"time":"2009-05-15 16:43:39","price":11.855,"volume":336}
{"time":"2009-05-15 16:43:39","price":11.855,"volume":664}
{"time":"2009-05-15 16:43:39","price":11.855,"volume":830}
{"time":"2009-05-15 16:44:22","price":11.855,"volume":2654}
{"time":"2009-05-15 16:44:22","price":11.855,"volume":10000}
{"time":"2009-05-15 16:44:22","price":11.855,"volume":3176}
{"time":"2009-05-15 16:44:22","price":11.855,"volume":5830}
{"time":"2009-05-15 16:44:23","price":11.855,"volume":738}
{"time":"2009-05-15 16:44:28","price":11.855,"volume":256}
{"time":"2009-05-15 16:44:28","price":11.855,"volume":2000}
{"time":"2009-05-15 16:44:28","price":11.855,"volume":2000}
{"time":"2009-05-15 16:44:40","price":11.86,"volume":670}
{"time":"2009-05-15 16:44:41","price":11.85,"volume":1400}
{"time":"2009-05-15 16:44:41","price":11.85,"volume":1400}
{"time":"2009-05-15 16:44:41","price":11.85,"volume":2200}
{"time":"2009-05-15 16:44:41","price":11.855,"volume":2800}
{"time":"2009-05-15 16:44:41","price":11.86,"volume":1846}
{"time":"2009-05-15 16:44:51","price":11.855,"volume":1968}
{"time":"2009-05-15 16:44:52","price":11.855,"volume":400}
{"time":"2009-05-15 16:44:52","price":11.855,"volume":2800}
{"time":"2009-05-15 16:44:52","price":11.855,"volume":1528}
{"time":"2009-05-15 16:44:52","price":11.855,"volume":966}
{"time":"2009-05-15 16:45:07","price":11.86,"volume":968}
{"time":"2009-05-15 16:45:07","price":11.86,"volume":1030}
{"time":"2009-05-15 16:45:11","price":11.86,"volume":7892}
{"time":"2009-05-15 16:45:30","price":11.855,"volume":5490}
{"time":"2009-05-15 16:45:30","price":11.855,"volume":1792}
{"time":"2009-05-15 16:45:58","price":11.85,"volume":840}
{"time":"2009-05-15 16:45:58","price":11.85,"volume":200}
{"time":"2009-05-15 16:45:58","price":11.85,"volume":200}
{"time":"2009-05-15 16:45:58","price":11.85,"volume":1878}
{"time":"2009-05-15 16:46:01","price":11.85,"volume":1800}
{"time":"2009-05-15 16:46:01","price":11.85,"volume":4064}
{"time":"2009-05-15 16:46:01","price":11.85,"volume":42}
{"time":"2009-05-15 16:46:01","price":11.85,"volume":800}
{"time":"2009-05-15 16:46:01","price":11.85,"volume":208}
{"time":"2009-05-15 16:46:02","price":11.85,"volume":408}
{"time":"2009-05-15 16:46:02","price":11.855,"volume":902}
{"time":"2009-05-15 16:46:07","price":11.85,"volume":800}
{"time":"2009-05-15 16:46:07","price":11.85,"volume":3262}
{"time":"2009-05-15 16:46:07","price":11.85,"volume":200}
{"time":"2009-05-15 16:46:07","price":11.85,"volume":5176}
{"time":"2009-05-15 16:46:07","price":11.85,"volume":54}
{"time":"2009-05-15 16:46:07","price":11.85,"volume":1560}
{"time":"2009-05-15 16:46:07","price":11.85,"volume":120}
{"time":"2009-05-15 16:46:07","price":11.85,"volume":160}
{"time":"2009-05-15 16:46:07","price":11.85,"volume":172}
{"time":"2009-05-15 16:46:07","price":11.85,"volume":178}
{"time":"2009-05-15 16:46:07","price":11.85,"volume":220}
{"time":"2009-05-15 16:46:22","price":11.855,"volume":1816}
{"time":"2009-05-15 16:46:27","price":11.86,"volume":74034}
{"time":"2009-05-15 16:46:27","price":11.86,"volume":10000}
{"time":"2009-05-15 16:46:27","price":11.86,"volume":1000}
{"time":"2009-05-15 16:46:27","price":11.86,"volume":990}
{"time":"2009-05-15 16:46:27","price":11.86,"volume":2000}
{"time":"2009-05-15 16:46:27","price":11.86,"volume":100}
{"time":"2009-05-15 16:46:27","price":11.86,"volume":2960}
{"time":"2009-05-15 16:46:27","price":11.86,"volume":332}
{"time":"2009-05-15 16:46:27","price":11.86,"volume":1510}
{"time":"2009-05-15 16:46:29","price":11.855,"volume":400}
{"time":"2009-05-15 16:46:29","price":11.855,"volume":2840}
{"time":"2009-05-15 16:46:29","price":11.855,"volume":1400}
{"time":"2009-05-15 16:46:31","price":11.86,"volume":590}
{"time":"2009-05-15 16:46:31","price":11.86,"volume":1654}
{"time":"2009-05-15 16:46:39","price":11.85,"volume":2000}
{"time":"2009-05-15 16:46:43","price":11.85,"volume":1600}
{"time":"2009-05-15 16:48:07","price":11.855,"volume":234}
{"time":"2009-05-15 16:48:08","price":11.855,"volume":200}
{"time":"2009-05-15 16:48:08","price":11.855,"volume":184}
{"time":"2009-05-15 16:48:08","price":11.855,"volume":250}
{"time":"2009-05-15 16:48:08","price":11.855,"volume":250}
{"time":"2009-05-15 16:48:08","price":11.855,"volume":250}
{"time":"2009-05-15 16:48:08","price":11.855,"volume":250}
{"time":"2009-05-15 16:48:08","price":11.855,"volume":200}
{"time":"2009-05-15 16:48:08","price":11.855,"volume":250}
{"time":"2009-05-15 16:48:08","price":11.855,"volume":250}
{"time":"2009-05-15 16:48:08","price":11.855,"volume":250}
{"time":"2009-05-15 16:48:08","price":11.855,"volume":250}
{"time":"2009-05-15 16:48:08","price":11.855,"volume":6}
{"time":"2009-05-15 16:48:08","price":11.855,"volume":200}
{"time":"2009-05-15 16:48:09","price":11.855,"volume":16}
{"time":"2009-05-15 16:48:09","price":11.855,"volume":250}
{"time":"2009-05-15 16:48:09","price":11.855,"volume":250}
{"time":"2009-05-15 16:48:09","price":11.855,"volume":450}
{"time":"2009-05-15 16:48:09","price":11.85,"volume":1600}
{"time":"2009-05-15 16:48:09","price":11.85,"volume":400}
{"time":"2009-05-15 16:48:09","price":11.85,"volume":1286}
{"time":"2009-05-15 16:48:09","price":11.85,"volume":3942}
{"time":"2009-05-15 16:48:09","price":11.85,"volume":714}
{"time":"2009-05-15 16:48:09","price":11.85,"volume":4544}
{"time":"2009-05-15 16:48:10","price":11.85,"volume":1672}
{"time":"2009-05-15 16:48:43","price":11.85,"volume":348}
{"time":"2009-05-15 16:48:43","price":11.85,"volume":200}
{"time":"2009-05-15 16:48:43","price":11.85,"volume":200}
{"time":"2009-05-15 16:48:43","price":11.85,"volume":200}
{"time":"2009-05-15 16:48:43","price":11.85,"volume":52}
{"time":"2009-05-15 16:48:43","price":11.85,"volume":148}
{"time":"2009-05-15 16:48:43","price":11.85,"volume":536}
{"time":"2009-05-15 16:48:44","price":11.85,"volume":168}
{"time":"2009-05-15 16:48:44","price":11.85,"volume":200}
{"time":"2009-05-15 16:48:44","price":11.85,"volume":200}
{"time":"2009-05-15 16:48:44","price":11.85,"volume":374}
{"time":"2009-05-15 16:48:44","price":11.85,"volume":32}
{"time":"2009-05-15 16:48:44","price":11.85,"volume":1528}
{"time":"2009-05-15 16:48:45","price":11.845,"volume":3070}
{"time":"2009-05-15 16:48:45","price":11.85,"volume":3356}
{"time":"2009-05-15 16:48:52","price":11.85,"volume":4060}
{"time":"2009-05-15 16:49:29","price":11.85,"volume":2584}
{"time":"2009-05-15 16:49:29","price":11.85,"volume":1016}
{"time":"2009-05-15 16:49:31","price":11.85,"volume":400}
{"time":"2009-05-15 16:49:32","price":11.85,"volume":800}
{"time":"2009-05-15 16:49:34","price":11.85,"volume":800}
{"time":"2009-05-15 16:49:59","price":11.85,"volume":162}
{"time":"2009-05-15 16:49:59","price":11.85,"volume":160}
{"time":"2009-05-15 16:49:59","price":11.85,"volume":3758}
{"time":"2009-05-15 16:49:59","price":11.85,"volume":1098}
{"time":"2009-05-15 16:49:59","price":11.85,"volume":332}
{"time":"2009-05-15 16:50:01","price":11.85,"volume":1652}
{"time":"2009-05-15 16:50:01","price":11.85,"volume":328}
{"time":"2009-05-15 16:50:01","price":11.85,"volume":1300}
{"time":"2009-05-15 16:50:13","price":11.85,"volume":6498}
{"time":"2009-05-15 16:50:40","price":11.855,"volume":4058}
{"time":"2009-05-15 16:50:41","price":11.855,"volume":726}
{"time":"2009-05-15 16:50:46","price":11.86,"volume":1200}
{"time":"2009-05-15 16:50:58","price":11.85,"volume":1598}
{"time":"2009-05-15 16:50:58","price":11.85,"volume":1000}
{"time":"2009-05-15 16:50:58","price":11.85,"volume":2000}
{"time":"2009-05-15 16:50:58","price":11.85,"volume":1502}
{"time":"2009-05-15 16:50:58","price":11.86,"volume":340}
{"time":"2009-05-15 16:51:28","price":11.85,"volume":500}
{"time":"2009-05-15 16:51:47","price":11.855,"volume":500}
{"time":"2009-05-15 16:51:47","price":11.855,"volume":1100}
{"time":"2009-05-15 16:51:58","price":11.85,"volume":2810}
{"time":"2009-05-15 16:51:58","price":11.85,"volume":1190}
{"time":"2009-05-15 16:52:01","price":11.85,"volume":1650}
{"time":"2009-05-15 16:52:01","price":11.85,"volume":1956}
{"time":"2009-05-15 16:52:10","price":11.855,"volume":1200}
{"time":"2009-05-15 16:52:10","price":11.855,"volume":2178}
{"time":"2009-05-15 16:53:03","price":11.855,"volume":400}
{"time":"2009-05-15 16:53:07","price":11.855,"volume":7624}
{"time":"2009-05-15 16:53:09","price":11.855,"volume":2000}
{"time":"2009-05-15 16:53:09","price":11.855,"volume":698}
{"time":"2009-05-15 16:53:09","price":11.855,"volume":1256}
{"time":"2009-05-15 16:53:21","price":11.855,"volume":5800}
{"time":"2009-05-15 16:53:21","price":11.855,"volume":2060}
{"time":"2009-05-15 16:53:21","price":11.855,"volume":882}
{"time":"2009-05-15 16:53:22","price":11.86,"volume":1830}
{"time":"2009-05-15 16:53:36","price":11.85,"volume":44}
{"time":"2009-05-15 16:53:36","price":11.85,"volume":9956}
{"time":"2009-05-15 16:54:01","price":11.855,"volume":8888}
{"time":"2009-05-15 16:54:04","price":11.855,"volume":3000}
{"time":"2009-05-15 16:54:04","price":11.855,"volume":3640}
{"time":"2009-05-15 16:54:04","price":11.855,"volume":1600}
{"time":"2009-05-15 16:54:04","price":11.855,"volume":2000}
{"time":"2009-05-15 16:54:04","price":11.855,"volume":10076}
{"time":"2009-05-15 16:54:05","price":11.855,"volume":4000}
{"time":"2009-05-15 16:54:05","price":11.855,"volume":1400}
{"time":"2009-05-15 16:54:05","price":11.855,"volume":3000}
{"time":"2009-05-15 16:54:05","price":11.855,"volume":5000}
{"time":"2009-05-15 16:54:05","price":11.855,"volume":1796}
{"time":"2009-05-15 16:54:05","price":11.855,"volume":2204}
{"time":"2009-05-15 16:54:05","price":11.855,"volume":200}
{"time":"2009-05-15 16:54:05","price":11.855,"volume":200}
{"time":"2009-05-15 16:54:05","price":11.855,"volume":378}
{"time":"2009-05-15 16:54:12","price":11.86,"volume":10978}
{"time":"2009-05-15 16:54:12","price":11.86,"volume":1000}
{"time":"2009-05-15 16:54:12","price":11.86,"volume":1000}
{"time":"2009-05-15 16:54:23","price":11.86,"volume":8124}
{"time":"2009-05-15 16:54:26","price":11.86,"volume":6008}
{"time":"2009-05-15 16:54:26","price":11.86,"volume":2676}
{"time":"2009-05-15 16:54:27","price":11.86,"volume":3192}
{"time":"2009-05-15 16:54:27","price":11.86,"volume":1600}
{"time":"2009-05-15 16:54:27","price":11.86,"volume":2758}
{"time":"2009-05-15 16:54:27","price":11.86,"volume":2450}
{"time":"2009-05-15 16:54:47","price":11.86,"volume":200}
{"time":"2009-05-15 16:54:47","price":11.86,"volume":200}
{"time":"2009-05-15 16:54:47","price":11.86,"volume":200}
{"time":"2009-05-15 16:54:47","price":11.86,"volume":200}
{"time":"2009-05-15 16:54:47","price":11.86,"volume":400}
{"time":"2009-05-15 16:54:47","price":11.86,"volume":200}
{"time":"2009-05-15 16:54:47","price":11.86,"volume":200}
{"time":"2009-05-15 16:54:47","price":11.86,"volume":200}
{"time":"2009-05-15 16:54:47","price":11.86,"volume":400}
{"time":"2009-05-15 16:54:47","price":11.86,"volume":200}
{"time":"2009-05-15 16:54:47","price":11.86,"volume":200}
{"time":"2009-05-15 16:54:47","price":11.86,"volume":400}
{"time":"2009-05-15 16:54:48","price":11.855,"volume":3926}
{"time":"2009-05-15 16:54:48","price":11.855,"volume":2000}
{"time":"2009-05-15 16:54:48","price":11.855,"volume":1000}
{"time":"2009-05-15 16:54:48","price":11.855,"volume":2828}
{"time":"2009-05-15 16:54:48","price":11.855,"volume":4246}
{"time":"2009-05-15 16:54:57","price":11.855,"volume":400}
{"time":"2009-05-15 16:54:59","price":11.86,"volume":5046}
{"time":"2009-05-15 16:54:59","price":11.86,"volume":14000}
{"time":"2009-05-15 16:54:59","price":11.86,"volume":2840}
{"time":"2009-05-15 16:54:59","price":11.86,"volume":2000}
{"time":"2009-05-15 16:54:59","price":11.86,"volume":4174}
{"time":"2009-05-15 16:55:00","price":11.855,"volume":3334}
{"time":"2009-05-15 16:55:00","price":11.855,"volume":1600}
{"time":"2009-05-15 16:55:00","price":11.855,"volume":1438}
{"time":"2009-05-15 16:55:00","price":11.85,"volume":5690}
{"time":"2009-05-15 16:55:01","price":11.86,"volume":1000}
{"time":"2009-05-15 16:55:03","price":11.86,"volume":2840}
{"time":"2009-05-15 16:55:03","price":11.86,"volume":2382}
{"time":"2009-05-15 16:55:03","price":11.86,"volume":2822}
{"time":"2009-05-15 16:55:03","price":11.86,"volume":2000}
{"time":"2009-05-15 16:55:04","price":11.86,"volume":4000}
{"time":"2009-05-15 16:55:04","price":11.86,"volume":2840}
{"time":"2009-05-15 16:55:04","price":11.86,"volume":1204}
{"time":"2009-05-15 16:55:14","price":11.86,"volume":2320}
{"time":"2009-05-15 16:55:26","price":11.86,"volume":62}
{"time":"2009-05-15 16:55:26","price":11.86,"volume":400}
{"time":"2009-05-15 16:55:26","price":11.865,"volume":1000}
{"time":"2009-05-15 16:55:26","price":11.865,"volume":244}
{"time":"2009-05-15 16:55:26","price":11.865,"volume":3692}
{"time":"2009-05-15 16:55:26","price":11.865,"volume":2200}
{"time":"2009-05-15 16:55:27","price":11.865,"volume":1400}
{"time":"2009-05-15 16:55:27","price":11.865,"volume":1600}
{"time":"2009-05-15 16:55:27","price":11.865,"volume":200}
{"time":"2009-05-15 16:55:27","price":11.865,"volume":200}
{"time":"2009-05-15 16:55:27","price":11.865,"volume":200}
{"time":"2009-05-15 16:55:27","price":11.865,"volume":200}
{"time":"2009-05-15 16:55:27","price":11.865,"volume":200}
{"time":"2009-05-15 16:55:27","price":11.865,"volume":108}
{"time":"2009-05-15 16:55:27","price":11.865,"volume":92}
{"time":"2009-05-15 16:55:27","price":11.865,"volume":200}
{"time":"2009-05-15 16:55:27","price":11.865,"volume":200}
{"time":"2009-05-15 16:55:27","price":11.865,"volume":200}
{"time":"2009-05-15 16:55:27","price":11.865,"volume":200}
{"time":"2009-05-15 16:55:27","price":11.865,"volume":200}
{"time":"2009-05-15 16:55:27","price":11.865,"volume":200}
{"time":"2009-05-15 16:55:27","price":11.865,"volume":200}
{"time":"2009-05-15 16:55:27","price":11.865,"volume":200}
{"time":"2009-05-15 16:55:27","price":11.865,"volume":1400}
{"time":"2009-05-15 16:55:27","price":11.865,"volume":666}
{"time":"2009-05-15 16:55:27","price":11.865,"volume":334}
{"time":"2009-05-15 16:55:27","price":11.865,"volume":1066}
{"time":"2009-05-15 16:55:31","price":11.865,"volume":4054}
{"time":"2009-05-15 16:55:35","price":11.865,"volume":4000}
{"time":"2009-05-15 16:55:39","price":11.865,"volume":4800}
{"time":"2009-05-15 16:55:39","price":11.865,"volume":3218}
{"time":"2009-05-15 16:55:40","price":11.87,"volume":400}
{"time":"2009-05-15 16:55:40","price":11.87,"volume":400}
{"time":"2009-05-15 16:55:40","price":11.87,"volume":200}
{"time":"2009-05-15 16:55:40","price":11.87,"volume":106}
{"time":"2009-05-15 16:55:40","price":11.87,"volume":94}
{"time":"2009-05-15 16:55:40","price":11.87,"volume":400}
{"time":"2009-05-15 16:55:40","price":11.87,"volume":200}
{"time":"2009-05-15 16:55:40","price":11.87,"volume":400}
{"time":"2009-05-15 16:55:40","price":11.87,"volume":400}
{"time":"2009-05-15 16:55:40","price":11.87,"volume":200}
{"time":"2009-05-15 16:55:40","price":11.87,"volume":800}
{"time":"2009-05-15 16:55:40","price":11.87,"volume":600}
{"time":"2009-05-15 16:55:40","price":11.87,"volume":200}
{"time":"2009-05-15 16:55:40","price":11.87,"volume":200}
{"time":"2009-05-15 16:55:40","price":11.87,"volume":400}
{"time":"2009-05-15 16:55:40","price":11.87,"volume":200}
{"time":"2009-05-15 16:55:40","price":11.87,"volume":400}
{"time":"2009-05-15 16:55:40","price":11.87,"volume":200}
{"time":"2009-05-15 16:55:40","price":11.87,"volume":400}
{"time":"2009-05-15 16:55:40","price":11.87,"volume":400}
{"time":"2009-05-15 16:55:52","price":11.87,"volume":4000}
{"time":"2009-05-15 16:55:52","price":11.87,"volume":7320}
{"time":"2009-05-15 16:55:52","price":11.87,"volume":3000}
{"time":"2009-05-15 16:56:12","price":11.87,"volume":2000}
{"time":"2009-05-15 16:56:12","price":11.87,"volume":400}
{"time":"2009-05-15 16:56:22","price":11.87,"volume":1200}
{"time":"2009-05-15 16:56:22","price":11.87,"volume":1020}
{"time":"2009-05-15 16:56:22","price":11.87,"volume":7396}
{"time":"2009-05-15 16:56:22","price":11.87,"volume":3400}
{"time":"2009-05-15 16:56:22","price":11.87,"volume":2000}
{"time":"2009-05-15 16:56:25","price":11.87,"volume":2400}
{"time":"2009-05-15 16:56:26","price":11.87,"volume":2400}
{"time":"2009-05-15 16:56:26","price":11.87,"volume":2400}
{"time":"2009-05-15 16:56:26","price":11.87,"volume":550}
{"time":"2009-05-15 16:56:27","price":11.87,"volume":2400}
{"time":"2009-05-15 16:56:27","price":11.87,"volume":2400}
{"time":"2009-05-15 16:56:27","price":11.87,"volume":1812}
{"time":"2009-05-15 16:56:27","price":11.87,"volume":2400}
{"time":"2009-05-15 16:56:32","price":11.87,"volume":8222}
{"time":"2009-05-15 16:56:45","price":11.87,"volume":2000}
{"time":"2009-05-15 16:56:45","price":11.87,"volume":1000}
{"time":"2009-05-15 16:56:45","price":11.87,"volume":1666}
{"time":"2009-05-15 16:56:47","price":11.87,"volume":1170}
{"time":"2009-05-15 16:56:47","price":11.87,"volume":2400}
{"time":"2009-05-15 16:56:47","price":11.87,"volume":2034}
{"time":"2009-05-15 16:56:47","price":11.87,"volume":2000}
{"time":"2009-05-15 16:56:47","price":11.87,"volume":2942}
{"time":"2009-05-15 16:56:47","price":11.87,"volume":2814}
{"time":"2009-05-15 16:56:47","price":11.87,"volume":4006}
{"time":"2009-05-15 16:56:48","price":11.87,"volume":2000}
{"time":"2009-05-15 16:56:48","price":11.87,"volume":242}
{"time":"2009-05-15 16:56:52","price":11.87,"volume":1000}
{"time":"2009-05-15 16:56:52","price":11.87,"volume":502}
{"time":"2009-05-15 16:57:08","price":11.87,"volume":7826}
{"time":"2009-05-15 16:57:09","price":11.865,"volume":1600}
{"time":"2009-05-15 16:57:09","price":11.865,"volume":1072}
{"time":"2009-05-15 16:57:37","price":11.865,"volume":1600}
{"time":"2009-05-15 16:58:00","price":11.865,"volume":540}
{"time":"2009-05-15 16:58:00","price":11.865,"volume":2460}
{"time":"2009-05-15 16:58:00","price":11.865,"volume":2380}
{"time":"2009-05-15 16:58:01","price":11.865,"volume":1156}
{"time":"2009-05-15 16:58:12","price":11.86,"volume":1502}
{"time":"2009-05-15 16:58:12","price":11.86,"volume":1614}
{"time":"2009-05-15 16:58:24","price":11.86,"volume":186}
{"time":"2009-05-15 16:58:24","price":11.86,"volume":200}
{"time":"2009-05-15 16:58:24","price":11.86,"volume":1000}
{"time":"2009-05-15 16:58:24","price":11.86,"volume":98614}
{"time":"2009-05-15 16:58:28","price":11.86,"volume":1386}
{"time":"2009-05-15 16:58:28","price":11.86,"volume":1600}
{"time":"2009-05-15 16:58:28","price":11.86,"volume":5206}
{"time":"2009-05-15 16:58:28","price":11.86,"volume":2524}
{"time":"2009-05-15 16:58:34","price":11.86,"volume":3000}
{"time":"2009-05-15 16:58:34","price":11.86,"volume":1000}
{"time":"2009-05-15 16:58:34","price":11.86,"volume":5116}
{"time":"2009-05-15 16:58:34","price":11.86,"volume":240}
{"time":"2009-05-15 16:58:34","price":11.855,"volume":1600}
{"time":"2009-05-15 16:58:34","price":11.855,"volume":60}
{"time":"2009-05-15 16:58:34","price":11.855,"volume":542}
{"time":"2009-05-15 16:58:34","price":11.855,"volume":152}
{"time":"2009-05-15 16:58:34","price":11.855,"volume":746}
{"time":"2009-05-15 16:58:34","price":11.855,"volume":130}
{"time":"2009-05-15 16:58:35","price":11.855,"volume":6444}
{"time":"2009-05-15 16:58:35","price":11.855,"volume":2932}
{"time":"2009-05-15 16:58:37","price":11.85,"volume":2000}
{"time":"2009-05-15 16:58:37","price":11.85,"volume":300}
{"time":"2009-05-15 16:58:37","price":11.85,"volume":7700}
{"time":"2009-05-15 16:58:43","price":11.85,"volume":2300}
{"time":"2009-05-15 16:58:44","price":11.85,"volume":7096}
{"time":"2009-05-15 16:58:46","price":11.85,"volume":2904}
{"time":"2009-05-15 16:58:51","price":11.845,"volume":2000}
{"time":"2009-05-15 16:58:51","price":11.845,"volume":1000}
{"time":"2009-05-15 16:58:51","price":11.845,"volume":66}
{"time":"2009-05-15 16:58:57","price":11.845,"volume":300}
{"time":"2009-05-15 16:59:12","price":11.85,"volume":1866}
{"time":"2009-05-15 16:59:12","price":11.85,"volume":4964}
{"time":"2009-05-15 16:59:16","price":11.845,"volume":4078}
{"time":"2009-05-15 17:00:00","price":11.845,"volume":1410}
{"time":"2009-05-15 17:00:05","price":11.84,"volume":304}
{"time":"2009-05-15 17:00:08","price":11.84,"volume":4050}
{"time":"2009-05-15 17:00:08","price":11.84,"volume":2000}
{"time":"2009-05-15 17:00:08","price":11.84,"volume":1000}
{"time":"2009-05-15 17:00:08","price":11.84,"volume":2000}
{"time":"2009-05-15 17:00:08","price":11.84,"volume":800}
{"time":"2009-05-15 17:00:08","price":11.84,"volume":10000}
{"time":"2009-05-15 17:00:08","price":11.84,"volume":150}
{"time":"2009-05-15 17:00:09","price":11.845,"volume":200}
{"time":"2009-05-15 17:00:14","price":11.84,"volume":10600}
{"time":"2009-05-15 17:00:14","price":11.84,"volume":7648}
{"time":"2009-05-15 17:00:29","price":11.845,"volume":2800}
{"time":"2009-05-15 17:00:29","price":11.845,"volume":758}
{"time":"2009-05-15 17:00:33","price":11.845,"volume":3764}
{"time":"2009-05-15 17:00:33","price":11.845,"volume":188}
{"time":"2009-05-15 17:01:08","price":11.845,"volume":1376}
{"time":"2009-05-15 17:01:14","price":11.845,"volume":2}
{"time":"2009-05-15 17:01:14","price":11.845,"volume":8624}
{"time":"2009-05-15 17:01:19","price":11.845,"volume":1546}
{"time":"2009-05-15 17:01:19","price":11.845,"volume":1036}
{"time":"2009-05-15 17:01:20","price":11.845,"volume":1200}
{"time":"2009-05-15 17:01:20","price":11.845,"volume":298}
{"time":"2009-05-15 17:01:21","price":11.845,"volume":150}
{"time":"2009-05-15 17:01:21","price":11.845,"volume":34}
{"time":"2009-05-15 17:01:24","price":11.845,"volume":2856}
{"time":"2009-05-15 17:01:24","price":11.845,"volume":436}
{"time":"2009-05-15 17:02:09","price":11.845,"volume":20}
{"time":"2009-05-15 17:02:12","price":11.845,"volume":7816}
{"time":"2009-05-15 17:02:12","price":11.845,"volume":6450}
{"time":"2009-05-15 17:02:12","price":11.845,"volume":4260}
{"time":"2009-05-15 17:02:12","price":11.845,"volume":1000}
{"time":"2009-05-15 17:02:25","price":11.845,"volume":1148}
{"time":"2009-05-15 17:02:25","price":11.845,"volume":158}
{"time":"2009-05-15 17:02:25","price":11.845,"volume":1306}
{"time":"2009-05-15 17:02:25","price":11.845,"volume":494}
{"time":"2009-05-15 17:02:45","price":11.85,"volume":3000}
{"time":"2009-05-15 17:02:45","price":11.85,"volume":2000}
{"time":"2009-05-15 17:02:45","price":11.85,"volume":2360}
{"time":"2009-05-15 17:02:45","price":11.85,"volume":21474}
{"time":"2009-05-15 17:02:45","price":11.85,"volume":6666}
{"time":"2009-05-15 17:02:45","price":11.85,"volume":1204}
{"time":"2009-05-15 17:02:45","price":11.85,"volume":984}
{"time":"2009-05-15 17:02:45","price":11.85,"volume":1128}
{"time":"2009-05-15 17:02:45","price":11.85,"volume":494}
{"time":"2009-05-15 17:02:45","price":11.85,"volume":690}
{"time":"2009-05-15 17:02:45","price":11.85,"volume":5396}
{"time":"2009-05-15 17:02:48","price":11.85,"volume":3210}
{"time":"2009-05-15 17:03:04","price":11.85,"volume":200}
{"time":"2009-05-15 17:03:14","price":11.855,"volume":1162}
{"time":"2009-05-15 17:03:18","price":11.85,"volume":32}
{"time":"2009-05-15 17:03:21","price":11.855,"volume":600}
{"time":"2009-05-15 17:03:22","price":11.845,"volume":20}
{"time":"2009-05-15 17:03:24","price":11.85,"volume":5300}
{"time":"2009-05-15 17:03:24","price":11.845,"volume":4050}
{"time":"2009-05-15 17:03:24","price":11.845,"volume":650}
{"time":"2009-05-15 17:04:24","price":11.85,"volume":11400}
{"time":"2009-05-15 17:04:25","price":11.85,"volume":2226}
{"time":"2009-05-15 17:04:41","price":11.85,"volume":200}
{"time":"2009-05-15 17:04:58","price":11.845,"volume":1290}
{"time":"2009-05-15 17:04:58","price":11.845,"volume":5064}
{"time":"2009-05-15 17:05:06","price":11.845,"volume":786}
{"time":"2009-05-15 17:05:06","price":11.845,"volume":1214}
{"time":"2009-05-15 17:05:15","price":11.845,"volume":5382}
{"time":"2009-05-15 17:05:15","price":11.845,"volume":1600}
{"time":"2009-05-15 17:05:15","price":11.845,"volume":3862}
{"time":"2009-05-15 17:05:15","price":11.845,"volume":956}
{"time":"2009-05-15 17:05:16","price":11.845,"volume":542}
{"time":"2009-05-15 17:05:16","price":11.845,"volume":1000}
{"time":"2009-05-15 17:05:16","price":11.845,"volume":106}
{"time":"2009-05-15 17:05:16","price":11.845,"volume":24}
{"time":"2009-05-15 17:05:20","price":11.845,"volume":5572}
{"time":"2009-05-15 17:05:20","price":11.845,"volume":200}
{"time":"2009-05-15 17:05:21","price":11.85,"volume":600}
{"time":"2009-05-15 17:05:48","price":11.845,"volume":8364}
{"time":"2009-05-15 17:05:58","price":11.845,"volume":1636}
{"time":"2009-05-15 17:05:58","price":11.845,"volume":36404}
{"time":"2009-05-15 17:05:58","price":11.845,"volume":2872}
{"time":"2009-05-15 17:05:58","price":11.845,"volume":3912}
{"time":"2009-05-15 17:05:59","price":11.84,"volume":2000}
{"time":"2009-05-15 17:06:09","price":11.845,"volume":600}
{"time":"2009-05-15 17:06:09","price":11.845,"volume":1000}
{"time":"2009-05-15 17:06:09","price":11.845,"volume":200}
{"time":"2009-05-15 17:06:09","price":11.84,"volume":10352}
{"time":"2009-05-15 17:06:09","price":11.84,"volume":9648}
{"time":"2009-05-15 17:06:16","price":11.84,"volume":298}
{"time":"2009-05-15 17:06:16","price":11.84,"volume":10352}
{"time":"2009-05-15 17:06:16","price":11.84,"volume":774}
{"time":"2009-05-15 17:06:16","price":11.84,"volume":9044}
{"time":"2009-05-15 17:06:16","price":11.84,"volume":1986}
{"time":"2009-05-15 17:06:17","price":11.84,"volume":7844}
{"time":"2009-05-15 17:06:17","price":11.84,"volume":1600}
{"time":"2009-05-15 17:06:17","price":11.84,"volume":26}
{"time":"2009-05-15 17:06:18","price":11.84,"volume":19330}
{"time":"2009-05-15 17:06:21","price":11.835,"volume":10348}
{"time":"2009-05-15 17:06:28","price":11.84,"volume":5074}
{"time":"2009-05-15 17:06:28","price":11.84,"volume":248}
{"time":"2009-05-15 17:06:28","price":11.84,"volume":4400}
{"time":"2009-05-15 17:06:30","price":11.84,"volume":278}
{"time":"2009-05-15 17:06:30","price":11.84,"volume":1722}
{"time":"2009-05-15 17:06:31","price":11.84,"volume":6008}
{"time":"2009-05-15 17:06:31","price":11.84,"volume":3004}
{"time":"2009-05-15 17:06:32","price":11.84,"volume":8278}
{"time":"2009-05-15 17:06:32","price":11.84,"volume":1982}
{"time":"2009-05-15 17:06:32","price":11.84,"volume":4582}
{"time":"2009-05-15 17:06:35","price":11.84,"volume":5158}
{"time":"2009-05-15 17:06:40","price":11.835,"volume":3652}
{"time":"2009-05-15 17:06:40","price":11.835,"volume":1886}
{"time":"2009-05-15 17:06:40","price":11.84,"volume":8048}
{"time":"2009-05-15 17:06:40","price":11.835,"volume":3208}
{"time":"2009-05-15 17:06:40","price":11.835,"volume":2276}
{"time":"2009-05-15 17:06:45","price":11.835,"volume":3110}
{"time":"2009-05-15 17:06:58","price":11.835,"volume":9178}
{"time":"2009-05-15 17:06:58","price":11.835,"volume":822}
{"time":"2009-05-15 17:07:01","price":11.84,"volume":3752}
{"time":"2009-05-15 17:07:01","price":11.84,"volume":2000}
{"time":"2009-05-15 17:07:01","price":11.84,"volume":22016}
{"time":"2009-05-15 17:07:01","price":11.84,"volume":1000}
{"time":"2009-05-15 17:07:01","price":11.84,"volume":2578}
{"time":"2009-05-15 17:07:08","price":11.84,"volume":34}
{"time":"2009-05-15 17:07:11","price":11.84,"volume":4150}
{"time":"2009-05-15 17:07:11","price":11.84,"volume":1858}
{"time":"2009-05-15 17:07:21","price":11.84,"volume":2050}
{"time":"2009-05-15 17:07:36","price":11.845,"volume":200}
{"time":"2009-05-15 17:08:25","price":11.845,"volume":2000}
{"time":"2009-05-15 17:08:36","price":11.845,"volume":800}
{"time":"2009-05-15 17:08:36","price":11.845,"volume":2822}
{"time":"2009-05-15 17:08:36","price":11.845,"volume":9158}
{"time":"2009-05-15 17:08:36","price":11.845,"volume":3100}
{"time":"2009-05-15 17:08:36","price":11.845,"volume":2200}
{"time":"2009-05-15 17:08:36","price":11.845,"volume":6000}
{"time":"2009-05-15 17:08:36","price":11.85,"volume":3512}
{"time":"2009-05-15 17:08:37","price":11.845,"volume":17852}
{"time":"2009-05-15 17:08:37","price":11.845,"volume":2842}
{"time":"2009-05-15 17:08:37","price":11.845,"volume":600}
{"time":"2009-05-15 17:08:37","price":11.845,"volume":200}
{"time":"2009-05-15 17:08:37","price":11.845,"volume":400}
{"time":"2009-05-15 17:08:37","price":11.845,"volume":200}
{"time":"2009-05-15 17:08:37","price":11.845,"volume":1400}
{"time":"2009-05-15 17:08:37","price":11.845,"volume":2000}
{"time":"2009-05-15 17:08:37","price":11.845,"volume":2792}
{"time":"2009-05-15 17:08:37","price":11.845,"volume":29498}
{"time":"2009-05-15 17:08:37","price":11.845,"volume":1384}
{"time":"2009-05-15 17:08:47","price":11.845,"volume":2000}
{"time":"2009-05-15 17:08:47","price":11.845,"volume":1340}
{"time":"2009-05-15 17:08:59","price":11.845,"volume":1502}
{"time":"2009-05-15 17:08:59","price":11.845,"volume":3944}
{"time":"2009-05-15 17:08:59","price":11.845,"volume":10000}
{"time":"2009-05-15 17:08:59","price":11.845,"volume":2000}
{"time":"2009-05-15 17:08:59","price":11.845,"volume":2000}
{"time":"2009-05-15 17:08:59","price":11.845,"volume":554}
{"time":"2009-05-15 17:09:14","price":11.85,"volume":6446}
{"time":"2009-05-15 17:09:19","price":11.85,"volume":200}
{"time":"2009-05-15 17:09:19","price":11.85,"volume":200}
{"time":"2009-05-15 17:09:19","price":11.85,"volume":400}
{"time":"2009-05-15 17:09:19","price":11.85,"volume":200}
{"time":"2009-05-15 17:09:19","price":11.85,"volume":400}
{"time":"2009-05-15 17:09:19","price":11.85,"volume":200}
{"time":"2009-05-15 17:09:19","price":11.85,"volume":200}
{"time":"2009-05-15 17:09:19","price":11.85,"volume":200}
{"time":"2009-05-15 17:09:19","price":11.85,"volume":200}
{"time":"2009-05-15 17:09:20","price":11.85,"volume":13416}
{"time":"2009-05-15 17:09:20","price":11.85,"volume":800}
{"time":"2009-05-15 17:09:20","price":11.85,"volume":1378}
{"time":"2009-05-15 17:09:20","price":11.85,"volume":1800}
{"time":"2009-05-15 17:09:20","price":11.85,"volume":1200}
{"time":"2009-05-15 17:09:20","price":11.85,"volume":250}
{"time":"2009-05-15 17:09:20","price":11.85,"volume":250}
{"time":"2009-05-15 17:09:20","price":11.85,"volume":250}
{"time":"2009-05-15 17:09:20","price":11.85,"volume":250}
{"time":"2009-05-15 17:09:21","price":11.85,"volume":5838}
{"time":"2009-05-15 17:09:21","price":11.85,"volume":200}
{"time":"2009-05-15 17:09:22","price":11.85,"volume":250}
{"time":"2009-05-15 17:09:22","price":11.85,"volume":250}
{"time":"2009-05-15 17:09:22","price":11.85,"volume":250}
{"time":"2009-05-15 17:09:22","price":11.85,"volume":250}
{"time":"2009-05-15 17:09:22","price":11.85,"volume":1988}
{"time":"2009-05-15 17:09:22","price":11.85,"volume":190}
{"time":"2009-05-15 17:09:22","price":11.85,"volume":6008}
{"time":"2009-05-15 17:09:58","price":11.855,"volume":3180}
{"time":"2009-05-15 17:09:58","price":11.855,"volume":238}
{"time":"2009-05-15 17:09:58","price":11.855,"volume":1000}
{"time":"2009-05-15 17:09:58","price":11.855,"volume":1162}
{"time":"2009-05-15 17:09:58","price":11.855,"volume":2000}
{"time":"2009-05-15 17:09:58","price":11.855,"volume":556}
{"time":"2009-05-15 17:10:04","price":11.85,"volume":2746}
{"time":"2009-05-15 17:10:18","price":11.85,"volume":8422}
{"time":"2009-05-15 17:10:18","price":11.85,"volume":9990}
{"time":"2009-05-15 17:10:18","price":11.85,"volume":31788}
{"time":"2009-05-15 17:10:19","price":11.85,"volume":828}
{"time":"2009-05-15 17:10:27","price":11.85,"volume":11800}
{"time":"2009-05-15 17:11:02","price":11.85,"volume":5812}
{"time":"2009-05-15 17:11:02","price":11.85,"volume":8358}
{"time":"2009-05-15 17:11:02","price":11.85,"volume":1514}
{"time":"2009-05-15 17:11:02","price":11.85,"volume":1508}
{"time":"2009-05-15 17:11:02","price":11.85,"volume":1148}
{"time":"2009-05-15 17:11:07","price":11.85,"volume":2762}
{"time":"2009-05-15 17:11:07","price":11.85,"volume":7238}
{"time":"2009-05-15 17:11:07","price":11.85,"volume":1610}
{"time":"2009-05-15 17:11:07","price":11.845,"volume":2000}
{"time":"2009-05-15 17:11:07","price":11.845,"volume":1000}
{"time":"2009-05-15 17:11:07","price":11.845,"volume":112}
{"time":"2009-05-15 17:11:10","price":11.845,"volume":9888}
{"time":"2009-05-15 17:11:10","price":11.84,"volume":112}
{"time":"2009-05-15 17:11:25","price":11.84,"volume":6980}
{"time":"2009-05-15 17:11:25","price":11.84,"volume":9888}
{"time":"2009-05-15 17:11:25","price":11.84,"volume":3800}
{"time":"2009-05-15 17:11:25","price":11.84,"volume":2000}
{"time":"2009-05-15 17:11:25","price":11.84,"volume":1000}
{"time":"2009-05-15 17:11:25","price":11.84,"volume":10052}
{"time":"2009-05-15 17:11:27","price":11.845,"volume":11800}
{"time":"2009-05-15 17:11:27","price":11.845,"volume":3000}
{"time":"2009-05-15 17:11:28","price":11.85,"volume":2254}
{"time":"2009-05-15 17:11:45","price":11.845,"volume":5484}
{"time":"2009-05-15 17:11:45","price":11.845,"volume":2842}
{"time":"2009-05-15 17:11:45","price":11.845,"volume":2000}
{"time":"2009-05-15 17:11:45","price":11.845,"volume":9674}
{"time":"2009-05-15 17:11:46","price":11.845,"volume":326}
{"time":"2009-05-15 17:11:46","price":11.845,"volume":1096}
{"time":"2009-05-15 17:11:46","price":11.845,"volume":4558}
{"time":"2009-05-15 17:11:49","price":11.84,"volume":9948}
{"time":"2009-05-15 17:11:49","price":11.84,"volume":10372}
{"time":"2009-05-15 17:11:55","price":11.84,"volume":8640}
{"time":"2009-05-15 17:11:55","price":11.84,"volume":16042}
{"time":"2009-05-15 17:11:55","price":11.84,"volume":2724}
{"time":"2009-05-15 17:11:55","price":11.84,"volume":3000}
{"time":"2009-05-15 17:11:55","price":11.84,"volume":3600}
{"time":"2009-05-15 17:11:55","price":11.84,"volume":5724}
{"time":"2009-05-15 17:11:55","price":11.835,"volume":270}
{"time":"2009-05-15 17:12:05","price":11.84,"volume":1000}
{"time":"2009-05-15 17:12:09","price":11.835,"volume":3112}
{"time":"2009-05-15 17:12:22","price":11.835,"volume":3200}
{"time":"2009-05-15 17:12:24","price":11.835,"volume":6596}
{"time":"2009-05-15 17:12:24","price":11.835,"volume":204}
{"time":"2009-05-15 17:12:25","price":11.835,"volume":1796}
{"time":"2009-05-15 17:12:25","price":11.835,"volume":204}
{"time":"2009-05-15 17:12:25","price":11.835,"volume":3452}
{"time":"2009-05-15 17:12:25","price":11.835,"volume":8764}
{"time":"2009-05-15 17:12:25","price":11.835,"volume":4204}
{"time":"2009-05-15 17:12:25","price":11.835,"volume":380}
{"time":"2009-05-15 17:12:25","price":11.835,"volume":652}
{"time":"2009-05-15 17:12:25","price":11.835,"volume":2600}
{"time":"2009-05-15 17:12:25","price":11.835,"volume":1334}
{"time":"2009-05-15 17:12:29","price":11.835,"volume":3846}
{"time":"2009-05-15 17:12:29","price":11.835,"volume":14000}
{"time":"2009-05-15 17:12:29","price":11.835,"volume":22154}
{"time":"2009-05-15 17:12:29","price":11.835,"volume":1890}
{"time":"2009-05-15 17:12:29","price":11.835,"volume":1898}
{"time":"2009-05-15 17:12:30","price":11.835,"volume":10212}
{"time":"2009-05-15 17:12:30","price":11.835,"volume":2268}
{"time":"2009-05-15 17:12:30","price":11.835,"volume":5578}
{"time":"2009-05-15 17:12:39","price":11.835,"volume":398}
{"time":"2009-05-15 17:12:47","price":11.84,"volume":100}
{"time":"2009-05-15 17:12:47","price":11.84,"volume":11700}
{"time":"2009-05-15 17:12:47","price":11.84,"volume":7568}
{"time":"2009-05-15 17:12:48","price":11.84,"volume":732}
{"time":"2009-05-15 17:12:50","price":11.84,"volume":9166}
{"time":"2009-05-15 17:12:50","price":11.845,"volume":2840}
{"time":"2009-05-15 17:12:50","price":11.845,"volume":7160}
{"time":"2009-05-15 17:12:54","price":11.845,"volume":148}
{"time":"2009-05-15 17:13:02","price":11.845,"volume":4156}
{"time":"2009-05-15 17:13:24","price":11.85,"volume":120}
{"time":"2009-05-15 17:13:33","price":11.845,"volume":598}
{"time":"2009-05-15 17:13:35","price":11.84,"volume":2000}
{"time":"2009-05-15 17:13:35","price":11.84,"volume":2400}
{"time":"2009-05-15 17:13:35","price":11.84,"volume":472}
{"time":"2009-05-15 17:13:52","price":11.84,"volume":9128}
{"time":"2009-05-15 17:13:52","price":11.84,"volume":102}
{"time":"2009-05-15 17:13:52","price":11.84,"volume":1600}
{"time":"2009-05-15 17:13:52","price":11.84,"volume":5644}
{"time":"2009-05-15 17:14:03","price":11.835,"volume":6602}
{"time":"2009-05-15 17:14:03","price":11.835,"volume":2000}
{"time":"2009-05-15 17:14:03","price":11.835,"volume":1000}
{"time":"2009-05-15 17:14:03","price":11.835,"volume":3584}
{"time":"2009-05-15 17:14:03","price":11.835,"volume":4000}
{"time":"2009-05-15 17:14:03","price":11.83,"volume":800}
{"time":"2009-05-15 17:14:03","price":11.83,"volume":1200}
{"time":"2009-05-15 17:14:03","price":11.83,"volume":1000}
{"time":"2009-05-15 17:14:03","price":11.83,"volume":120}
{"time":"2009-05-15 17:14:03","price":11.83,"volume":7920}
{"time":"2009-05-15 17:14:03","price":11.83,"volume":3970}
{"time":"2009-05-15 17:14:03","price":11.83,"volume":7804}
{"time":"2009-05-15 17:14:18","price":11.83,"volume":934}
{"time":"2009-05-15 17:14:18","price":11.83,"volume":2196}
{"time":"2009-05-15 17:14:18","price":11.83,"volume":4406}
{"time":"2009-05-15 17:14:18","price":11.83,"volume":3000}
{"time":"2009-05-15 17:14:18","price":11.83,"volume":2910}
{"time":"2009-05-15 17:14:18","price":11.83,"volume":118}
{"time":"2009-05-15 17:14:18","price":11.83,"volume":148}
{"time":"2009-05-15 17:14:18","price":11.83,"volume":126}
{"time":"2009-05-15 17:14:18","price":11.83,"volume":142}
{"time":"2009-05-15 17:14:18","price":11.83,"volume":444}
{"time":"2009-05-15 17:14:18","price":11.83,"volume":336}
{"time":"2009-05-15 17:14:18","price":11.825,"volume":3000}
{"time":"2009-05-15 17:14:18","price":11.825,"volume":2240}
{"time":"2009-05-15 17:14:23","price":11.835,"volume":19150}
{"time":"2009-05-15 17:14:23","price":11.835,"volume":2200}
{"time":"2009-05-15 17:14:42","price":11.835,"volume":2000}
{"time":"2009-05-15 17:14:42","price":11.835,"volume":8000}
{"time":"2009-05-15 17:14:42","price":11.835,"volume":370}
{"time":"2009-05-15 17:14:44","price":11.83,"volume":1800}
{"time":"2009-05-15 17:14:44","price":11.83,"volume":2846}
{"time":"2009-05-15 17:14:44","price":11.83,"volume":2000}
{"time":"2009-05-15 17:14:44","price":11.83,"volume":2994}
{"time":"2009-05-15 17:14:44","price":11.83,"volume":2360}
{"time":"2009-05-15 17:15:25","price":11.835,"volume":10000}
{"time":"2009-05-15 17:15:25","price":11.835,"volume":3560}
{"time":"2009-05-15 17:15:25","price":11.835,"volume":6082}
{"time":"2009-05-15 17:15:25","price":11.835,"volume":2746}
{"time":"2009-05-15 17:15:25","price":11.835,"volume":2800}
{"time":"2009-05-15 17:15:25","price":11.835,"volume":2248}
{"time":"2009-05-15 17:15:33","price":11.84,"volume":1372}
{"time":"2009-05-15 17:15:33","price":11.84,"volume":100}
{"time":"2009-05-15 17:15:39","price":11.84,"volume":1472}
{"time":"2009-05-15 17:15:39","price":11.84,"volume":2844}
{"time":"2009-05-15 17:15:39","price":11.84,"volume":6000}
{"time":"2009-05-15 17:15:39","price":11.835,"volume":2000}
{"time":"2009-05-15 17:15:39","price":11.835,"volume":4000}
{"time":"2009-05-15 17:15:39","price":11.835,"volume":10000}
{"time":"2009-05-15 17:15:39","price":11.835,"volume":10000}
{"time":"2009-05-15 17:15:39","price":11.835,"volume":3684}
{"time":"2009-05-15 17:15:46","price":11.84,"volume":1840}
{"time":"2009-05-15 17:15:57","price":11.84,"volume":506}
{"time":"2009-05-15 17:15:57","price":11.84,"volume":4064}
{"time":"2009-05-15 17:15:57","price":11.84,"volume":3590}
{"time":"2009-05-15 17:16:06","price":11.84,"volume":9440}
{"time":"2009-05-15 17:16:29","price":11.84,"volume":1600}
{"time":"2009-05-15 17:17:08","price":11.84,"volume":1000}
{"time":"2009-05-15 17:17:17","price":11.84,"volume":2000}
{"time":"2009-05-15 17:17:17","price":11.84,"volume":6000}
{"time":"2009-05-15 17:17:17","price":11.84,"volume":1400}
{"time":"2009-05-15 17:17:17","price":11.84,"volume":4000}
{"time":"2009-05-15 17:17:36","price":11.84,"volume":6006}
{"time":"2009-05-15 17:17:36","price":11.84,"volume":3354}
{"time":"2009-05-15 17:17:36","price":11.84,"volume":3000}
{"time":"2009-05-15 17:17:36","price":11.84,"volume":7640}
{"time":"2009-05-15 17:17:36","price":11.84,"volume":1460}
{"time":"2009-05-15 17:17:36","price":11.84,"volume":340}
{"time":"2009-05-15 17:17:36","price":11.84,"volume":1804}
{"time":"2009-05-15 17:17:36","price":11.84,"volume":196}
{"time":"2009-05-15 17:17:37","price":11.84,"volume":1804}
{"time":"2009-05-15 17:17:37","price":11.84,"volume":1592}
{"time":"2009-05-15 17:17:37","price":11.84,"volume":4736}
{"time":"2009-05-15 17:17:37","price":11.84,"volume":36032}
{"time":"2009-05-15 17:17:37","price":11.835,"volume":1000}
{"time":"2009-05-15 17:17:37","price":11.835,"volume":2000}
{"time":"2009-05-15 17:17:37","price":11.835,"volume":1152}
{"time":"2009-05-15 17:17:40","price":11.84,"volume":3000}
{"time":"2009-05-15 17:17:41","price":11.84,"volume":10}
{"time":"2009-05-15 17:17:43","price":11.84,"volume":10000}
{"time":"2009-05-15 17:17:48","price":11.835,"volume":18848}
{"time":"2009-05-15 17:17:48","price":11.835,"volume":10000}
{"time":"2009-05-15 17:17:48","price":11.835,"volume":11152}
{"time":"2009-05-15 17:18:02","price":11.84,"volume":54}
{"time":"2009-05-15 17:18:40","price":11.84,"volume":1542}
{"time":"2009-05-15 17:18:51","price":11.84,"volume":2266}
{"time":"2009-05-15 17:18:51","price":11.84,"volume":2000}
{"time":"2009-05-15 17:18:51","price":11.84,"volume":3388}
{"time":"2009-05-15 17:18:52","price":11.84,"volume":1610}
{"time":"2009-05-15 17:18:53","price":11.84,"volume":726}
{"time":"2009-05-15 17:19:12","price":11.845,"volume":800}
{"time":"2009-05-15 17:20:00","price":11.845,"volume":1330}
{"time":"2009-05-15 17:20:00","price":11.845,"volume":1364}
{"time":"2009-05-15 17:20:02","price":11.85,"volume":1574}
{"time":"2009-05-15 17:20:23","price":11.845,"volume":1800}
{"time":"2009-05-15 17:20:23","price":11.845,"volume":1000}
{"time":"2009-05-15 17:20:23","price":11.845,"volume":7544}
{"time":"2009-05-15 17:20:24","price":11.845,"volume":2878}
{"time":"2009-05-15 17:20:24","price":11.845,"volume":4000}
{"time":"2009-05-15 17:20:24","price":11.85,"volume":400}
{"time":"2009-05-15 17:20:34","price":11.85,"volume":768}
{"time":"2009-05-15 17:20:35","price":11.845,"volume":838}
{"time":"2009-05-15 17:20:35","price":11.85,"volume":2784}
{"time":"2009-05-15 17:20:37","price":11.845,"volume":3240}
{"time":"2009-05-15 17:20:37","price":11.845,"volume":290}
{"time":"2009-05-15 17:20:37","price":11.845,"volume":2000}
{"time":"2009-05-15 17:20:37","price":11.845,"volume":2204}
{"time":"2009-05-15 17:20:41","price":11.85,"volume":490}
{"time":"2009-05-15 17:20:41","price":11.85,"volume":1000}
{"time":"2009-05-15 17:20:41","price":11.85,"volume":1400}
{"time":"2009-05-15 17:20:41","price":11.85,"volume":496}
{"time":"2009-05-15 17:20:45","price":11.855,"volume":544}
{"time":"2009-05-15 17:21:08","price":11.85,"volume":1026}
{"time":"2009-05-15 17:21:08","price":11.85,"volume":5988}
{"time":"2009-05-15 17:21:08","price":11.85,"volume":804}
{"time":"2009-05-15 17:21:12","price":11.85,"volume":1528}
{"time":"2009-05-15 17:21:14","price":11.85,"volume":654}
{"time":"2009-05-15 17:21:24","price":11.855,"volume":1242}
{"time":"2009-05-15 17:21:24","price":11.855,"volume":2456}
{"time":"2009-05-15 17:21:24","price":11.855,"volume":2738}
{"time":"2009-05-15 17:21:24","price":11.855,"volume":1564}
{"time":"2009-05-15 17:21:26","price":11.85,"volume":2386}
{"time":"2009-05-15 17:21:26","price":11.85,"volume":1614}
{"time":"2009-05-15 17:21:30","price":11.855,"volume":4000}
{"time":"2009-05-15 17:21:30","price":11.855,"volume":8436}
{"time":"2009-05-15 17:21:30","price":11.855,"volume":3000}
{"time":"2009-05-15 17:21:40","price":11.855,"volume":2000}
{"time":"2009-05-15 17:21:40","price":11.855,"volume":9738}
{"time":"2009-05-15 17:21:56","price":11.855,"volume":200}
{"time":"2009-05-15 17:22:06","price":11.855,"volume":4000}
{"time":"2009-05-15 17:22:13","price":11.85,"volume":7806}
{"time":"2009-05-15 17:22:13","price":11.85,"volume":5500}
{"time":"2009-05-15 17:22:13","price":11.85,"volume":2400}
{"time":"2009-05-15 17:22:13","price":11.85,"volume":11058}
{"time":"2009-05-15 17:22:13","price":11.85,"volume":2236}
{"time":"2009-05-15 17:22:13","price":11.85,"volume":1248}
{"time":"2009-05-15 17:22:13","price":11.85,"volume":800}
{"time":"2009-05-15 17:22:18","price":11.85,"volume":200}
{"time":"2009-05-15 17:22:21","price":11.85,"volume":1700}
{"time":"2009-05-15 17:22:23","price":11.845,"volume":4000}
{"time":"2009-05-15 17:22:23","price":11.845,"volume":2784}
{"time":"2009-05-15 17:22:23","price":11.845,"volume":3216}
{"time":"2009-05-15 17:22:27","price":11.85,"volume":1530}
{"time":"2009-05-15 17:22:27","price":11.85,"volume":100}
{"time":"2009-05-15 17:22:28","price":11.845,"volume":7200}
{"time":"2009-05-15 17:22:28","price":11.845,"volume":2800}
{"time":"2009-05-15 17:23:11","price":11.85,"volume":2370}
{"time":"2009-05-15 17:23:11","price":11.85,"volume":2036}
{"time":"2009-05-15 17:23:14","price":11.85,"volume":2542}
{"time":"2009-05-15 17:23:14","price":11.85,"volume":2262}
{"time":"2009-05-15 17:23:30","price":11.855,"volume":2000}
{"time":"2009-05-15 17:23:30","price":11.855,"volume":2000}
{"time":"2009-05-15 17:23:30","price":11.855,"volume":10000}
{"time":"2009-05-15 17:23:30","price":11.855,"volume":800}
{"time":"2009-05-15 17:23:30","price":11.855,"volume":5500}
{"time":"2009-05-15 17:23:32","price":11.855,"volume":2800}
{"time":"2009-05-15 17:23:40","price":11.855,"volume":3000}
{"time":"2009-05-15 17:23:41","price":11.855,"volume":8700}
{"time":"2009-05-15 17:23:51","price":11.86,"volume":1574}
{"time":"2009-05-15 17:23:52","price":11.855,"volume":7800}
{"time":"2009-05-15 17:23:52","price":11.855,"volume":1600}
{"time":"2009-05-15 17:23:52","price":11.85,"volume":600}
{"time":"2009-05-15 17:24:05","price":11.86,"volume":426}
{"time":"2009-05-15 17:24:05","price":11.86,"volume":1000}
{"time":"2009-05-15 17:24:05","price":11.86,"volume":1600}
{"time":"2009-05-15 17:24:05","price":11.86,"volume":20000}
{"time":"2009-05-15 17:24:05","price":11.86,"volume":10020}
{"time":"2009-05-15 17:24:05","price":11.86,"volume":8472}
{"time":"2009-05-15 17:24:05","price":11.86,"volume":1508}
{"time":"2009-05-15 17:24:05","price":11.86,"volume":918}
{"time":"2009-05-15 17:24:05","price":11.86,"volume":1000}
{"time":"2009-05-15 17:24:05","price":11.86,"volume":568}
{"time":"2009-05-15 17:24:05","price":11.86,"volume":720}
{"time":"2009-05-15 17:24:05","price":11.86,"volume":18000}
{"time":"2009-05-15 17:24:06","price":11.86,"volume":34}
{"time":"2009-05-15 17:24:07","price":11.86,"volume":1004}
{"time":"2009-05-15 17:24:07","price":11.86,"volume":446}
{"time":"2009-05-15 17:24:11","price":11.86,"volume":316}
{"time":"2009-05-15 17:24:15","price":11.86,"volume":1504}
{"time":"2009-05-15 17:24:19","price":11.86,"volume":1420}
{"time":"2009-05-15 17:24:19","price":11.86,"volume":2840}
{"time":"2009-05-15 17:24:19","price":11.86,"volume":10000}
{"time":"2009-05-15 17:24:19","price":11.86,"volume":2000}
{"time":"2009-05-15 17:24:19","price":11.86,"volume":6000}
{"time":"2009-05-15 17:24:32","price":11.86,"volume":4126}
{"time":"2009-05-15 17:24:32","price":11.86,"volume":4228}
{"time":"2009-05-15 17:24:32","price":11.86,"volume":400}
{"time":"2009-05-15 17:24:49","price":11.86,"volume":6680}
{"time":"2009-05-15 17:24:49","price":11.86,"volume":9458}
{"time":"2009-05-15 17:24:49","price":11.86,"volume":3000}
{"time":"2009-05-15 17:24:49","price":11.86,"volume":862}
{"time":"2009-05-15 17:24:50","price":11.86,"volume":538}
{"time":"2009-05-15 17:24:53","price":11.855,"volume":5196}
{"time":"2009-05-15 17:24:53","price":11.855,"volume":2000}
{"time":"2009-05-15 17:24:53","price":11.855,"volume":1000}
{"time":"2009-05-15 17:24:53","price":11.855,"volume":1804}
{"time":"2009-05-15 17:24:59","price":11.86,"volume":710}
{"time":"2009-05-15 17:24:59","price":11.86,"volume":832}
{"time":"2009-05-15 17:25:14","price":11.86,"volume":2932}
{"time":"2009-05-15 17:25:14","price":11.86,"volume":2600}
{"time":"2009-05-15 17:25:14","price":11.86,"volume":1286}
{"time":"2009-05-15 17:25:23","price":11.855,"volume":1500}
{"time":"2009-05-15 17:25:23","price":11.855,"volume":720}
{"time":"2009-05-15 17:25:32","price":11.855,"volume":528}
{"time":"2009-05-15 17:25:32","price":11.855,"volume":3472}
{"time":"2009-05-15 17:25:46","price":11.855,"volume":1744}
{"time":"2009-05-15 17:25:48","price":11.855,"volume":2000}
{"time":"2009-05-15 17:25:54","price":11.86,"volume":3004}
{"time":"2009-05-15 17:25:55","price":11.86,"volume":4000}
{"time":"2009-05-15 17:25:56","price":11.86,"volume":2600}
{"time":"2009-05-15 17:25:56","price":11.86,"volume":8350}
{"time":"2009-05-15 17:25:56","price":11.86,"volume":760}
{"time":"2009-05-15 17:25:56","price":11.86,"volume":168}
{"time":"2009-05-15 17:25:56","price":11.855,"volume":1124}
{"time":"2009-05-15 17:25:56","price":11.855,"volume":5340}
{"time":"2009-05-15 17:25:56","price":11.855,"volume":1600}
{"time":"2009-05-15 17:25:56","price":11.855,"volume":2600}
{"time":"2009-05-15 17:25:56","price":11.855,"volume":4000}
{"time":"2009-05-15 17:25:56","price":11.855,"volume":2760}
{"time":"2009-05-15 17:25:56","price":11.85,"volume":500}
{"time":"2009-05-15 17:25:56","price":11.85,"volume":400}
{"time":"2009-05-15 17:25:56","price":11.85,"volume":2800}
{"time":"2009-05-15 17:25:56","price":11.85,"volume":10000}
{"time":"2009-05-15 17:25:56","price":11.85,"volume":10000}
{"time":"2009-05-15 17:25:56","price":11.85,"volume":4000}
{"time":"2009-05-15 17:25:56","price":11.85,"volume":4000}
{"time":"2009-05-15 17:25:56","price":11.85,"volume":708}
{"time":"2009-05-15 17:26:07","price":11.855,"volume":1066}
{"time":"2009-05-15 17:26:07","price":11.855,"volume":4934}
{"time":"2009-05-15 17:26:17","price":11.865,"volume":3000}
{"time":"2009-05-15 17:26:18","price":11.865,"volume":3002}
{"time":"2009-05-15 17:26:20","price":11.865,"volume":3996}
{"time":"2009-05-15 17:26:24","price":11.86,"volume":866}
{"time":"2009-05-15 17:26:25","price":11.865,"volume":6536}
{"time":"2009-05-15 17:26:25","price":11.865,"volume":10000}
{"time":"2009-05-15 17:26:25","price":11.865,"volume":4508}
{"time":"2009-05-15 17:26:25","price":11.865,"volume":2436}
{"time":"2009-05-15 17:26:26","price":11.865,"volume":3056}
{"time":"2009-05-15 17:26:26","price":11.865,"volume":3062}
{"time":"2009-05-15 17:26:33","price":11.87,"volume":2000}
{"time":"2009-05-15 17:26:33","price":11.87,"volume":1230}
{"time":"2009-05-15 17:26:33","price":11.87,"volume":770}
{"time":"2009-05-15 17:26:33","price":11.87,"volume":1000}
{"time":"2009-05-15 17:26:33","price":11.87,"volume":36}
{"time":"2009-05-15 17:26:41","price":11.875,"volume":6000}
{"time":"2009-05-15 17:26:41","price":11.875,"volume":10000}
{"time":"2009-05-15 17:26:41","price":11.875,"volume":3000}
{"time":"2009-05-15 17:26:41","price":11.875,"volume":1228}
{"time":"2009-05-15 17:26:41","price":11.875,"volume":4000}
{"time":"2009-05-15 17:26:41","price":11.875,"volume":1000}
{"time":"2009-05-15 17:26:41","price":11.875,"volume":7822}
{"time":"2009-05-15 17:26:41","price":11.875,"volume":2000}
{"time":"2009-05-15 17:26:41","price":11.875,"volume":11136}
{"time":"2009-05-15 17:26:41","price":11.875,"volume":12314}
{"time":"2009-05-15 17:26:47","price":11.87,"volume":1948}
{"time":"2009-05-15 17:26:52","price":11.87,"volume":2274}
{"time":"2009-05-15 17:26:53","price":11.87,"volume":5778}
{"time":"2009-05-15 17:26:53","price":11.87,"volume":8272}
{"time":"2009-05-15 17:26:53","price":11.87,"volume":1728}
{"time":"2009-05-15 17:26:54","price":11.87,"volume":10000}
{"time":"2009-05-15 17:26:54","price":11.875,"volume":3000}
{"time":"2009-05-15 17:26:54","price":11.875,"volume":430}
{"time":"2009-05-15 17:26:55","price":11.875,"volume":6420}
{"time":"2009-05-15 17:26:56","price":11.875,"volume":2756}
{"time":"2009-05-15 17:27:05","price":11.87,"volume":2836}
{"time":"2009-05-15 17:27:05","price":11.87,"volume":5164}
{"time":"2009-05-15 17:27:08","price":11.87,"volume":844}
{"time":"2009-05-15 17:27:09","price":11.875,"volume":264}
{"time":"2009-05-15 17:27:18","price":11.875,"volume":130}
{"time":"2009-05-15 17:27:18","price":11.875,"volume":570}
{"time":"2009-05-15 17:27:20","price":11.88,"volume":1050}
{"time":"2009-05-15 17:27:29","price":11.87,"volume":1480}
{"time":"2009-05-15 17:27:44","price":11.875,"volume":470}
{"time":"2009-05-15 17:27:45","price":11.88,"volume":1586}
{"time":"2009-05-15 17:27:47","price":11.875,"volume":7450}
{"time":"2009-05-15 17:27:47","price":11.875,"volume":3798}
{"time":"2009-05-15 17:27:49","price":11.875,"volume":502}
{"time":"2009-05-15 17:27:49","price":11.875,"volume":1600}
{"time":"2009-05-15 17:28:19","price":11.87,"volume":1500}
{"time":"2009-05-15 17:28:19","price":11.87,"volume":2342}
{"time":"2009-05-15 17:28:19","price":11.87,"volume":1158}
{"time":"2009-05-15 17:28:22","price":11.87,"volume":3496}
{"time":"2009-05-15 17:28:22","price":11.87,"volume":8852}
{"time":"2009-05-15 17:28:22","price":11.87,"volume":3866}
{"time":"2009-05-15 17:28:29","price":11.865,"volume":400}
{"time":"2009-05-15 17:28:40","price":11.87,"volume":400}
{"time":"2009-05-15 17:28:40","price":11.865,"volume":600}
{"time":"2009-05-15 17:28:41","price":11.87,"volume":532}
{"time":"2009-05-15 17:28:41","price":11.875,"volume":3194}
{"time":"2009-05-15 17:28:48","price":11.87,"volume":9380}
{"time":"2009-05-15 17:28:48","price":11.87,"volume":348}
{"time":"2009-05-15 17:28:48","price":11.87,"volume":1102}
{"time":"2009-05-15 17:28:48","price":11.87,"volume":3900}
{"time":"2009-05-15 17:28:57","price":11.87,"volume":262}
{"time":"2009-05-15 17:29:02","price":11.87,"volume":1588}
{"time":"2009-05-15 17:29:10","price":11.87,"volume":50}
{"time":"2009-05-15 17:29:21","price":11.87,"volume":6234}
{"time":"2009-05-15 17:29:23","price":11.87,"volume":3794}
{"time":"2009-05-15 17:29:23","price":11.87,"volume":810}
{"time":"2009-05-15 17:29:24","price":11.87,"volume":912}
{"time":"2009-05-15 17:29:24","price":11.87,"volume":6272}
{"time":"2009-05-15 17:29:24","price":11.87,"volume":900}
{"time":"2009-05-15 17:29:39","price":11.865,"volume":300}
{"time":"2009-05-15 17:29:45","price":11.865,"volume":3004}
{"time":"2009-05-15 17:29:46","price":11.865,"volume":482}
{"time":"2009-05-15 17:29:46","price":11.865,"volume":482}
{"time":"2009-05-15 17:29:58","price":11.865,"volume":4632}
{"time":"2009-05-15 17:29:58","price":11.865,"volume":2458}
{"time":"2009-05-15 17:29:58","price":11.865,"volume":9582}
{"time":"2009-05-15 17:29:58","price":11.865,"volume":1708}
{"time":"2009-05-15 17:29:58","price":11.865,"volume":172}
{"time":"2009-05-15 17:29:58","price":11.865,"volume":248}
{"time":"2009-05-15 17:29:58","price":11.865,"volume":238}
{"time":"2009-05-15 17:29:58","price":11.865,"volume":1500}
{"time":"2009-05-15 17:29:58","price":11.865,"volume":194}
{"time":"2009-05-15 17:29:58","price":11.865,"volume":222}
{"time":"2009-05-15 17:30:22","price":11.86,"volume":1558}
{"time":"2009-05-15 17:30:22","price":11.86,"volume":8138}
{"time":"2009-05-15 17:30:25","price":11.86,"volume":1200}
{"time":"2009-05-15 17:30:33","price":11.86,"volume":3042}
{"time":"2009-05-15 17:30:38","price":11.86,"volume":388}
{"time":"2009-05-15 17:30:38","price":11.86,"volume":958}
{"time":"2009-05-15 17:30:38","price":11.86,"volume":2710}
{"time":"2009-05-15 17:31:03","price":11.86,"volume":80}
{"time":"2009-05-15 17:31:23","price":11.865,"volume":30000}
{"time":"2009-05-15 17:31:23","price":11.865,"volume":2838}
{"time":"2009-05-15 17:31:23","price":11.865,"volume":600}
{"time":"2009-05-15 17:31:23","price":11.865,"volume":1400}
{"time":"2009-05-15 17:31:23","price":11.865,"volume":1000}
{"time":"2009-05-15 17:31:23","price":11.865,"volume":4162}
{"time":"2009-05-15 17:31:23","price":11.865,"volume":1200}
{"time":"2009-05-15 17:31:23","price":11.865,"volume":592}
{"time":"2009-05-15 17:31:25","price":11.865,"volume":516}
{"time":"2009-05-15 17:31:25","price":11.865,"volume":2312}
{"time":"2009-05-15 17:31:25","price":11.865,"volume":3238}
{"time":"2009-05-15 17:31:25","price":11.865,"volume":3400}
{"time":"2009-05-15 17:31:32","price":11.865,"volume":21050}
{"time":"2009-05-15 17:31:32","price":11.865,"volume":2956}
{"time":"2009-05-15 17:31:33","price":11.865,"volume":4846}
{"time":"2009-05-15 17:31:33","price":11.865,"volume":3160}
{"time":"2009-05-15 17:31:35","price":11.87,"volume":1800}
{"time":"2009-05-15 17:31:35","price":11.87,"volume":1544}
{"time":"2009-05-15 17:31:42","price":11.865,"volume":18400}
{"time":"2009-05-15 17:32:00","price":11.865,"volume":9160}
{"time":"2009-05-15 17:32:00","price":11.865,"volume":5688}
{"time":"2009-05-15 17:32:11","price":11.86,"volume":1926}
{"time":"2009-05-15 17:32:11","price":11.86,"volume":3844}
{"time":"2009-05-15 17:32:11","price":11.86,"volume":2000}
{"time":"2009-05-15 17:32:11","price":11.86,"volume":630}
{"time":"2009-05-15 17:32:24","price":11.865,"volume":2200}
{"time":"2009-05-15 17:32:46","price":11.86,"volume":40}
{"time":"2009-05-15 17:32:59","price":11.86,"volume":1500}
{"time":"2009-05-15 17:33:04","price":11.86,"volume":958}
{"time":"2009-05-15 17:33:04","price":11.86,"volume":1100}
{"time":"2009-05-15 17:33:04","price":11.86,"volume":3000}
{"time":"2009-05-15 17:33:04","price":11.86,"volume":1544}
{"time":"2009-05-15 17:33:04","price":11.86,"volume":1398}
{"time":"2009-05-15 17:33:04","price":11.865,"volume":800}
{"time":"2009-05-15 17:33:04","price":11.865,"volume":2838}
{"time":"2009-05-15 17:33:04","price":11.865,"volume":1192}
{"time":"2009-05-15 17:33:06","price":11.86,"volume":1854}
{"time":"2009-05-15 17:33:08","price":11.86,"volume":6588}
{"time":"2009-05-15 17:33:13","price":11.86,"volume":3412}
{"time":"2009-05-15 17:33:24","price":11.865,"volume":4400}
{"time":"2009-05-15 17:33:27","price":11.86,"volume":1200}
{"time":"2009-05-15 17:33:38","price":11.865,"volume":1200}
{"time":"2009-05-15 17:33:39","price":11.865,"volume":1238}
{"time":"2009-05-15 17:33:43","price":11.865,"volume":2400}
{"time":"2009-05-15 17:33:43","price":11.865,"volume":2836}
{"time":"2009-05-15 17:33:43","price":11.865,"volume":1000}
{"time":"2009-05-15 17:33:43","price":11.865,"volume":1600}
{"time":"2009-05-15 17:33:43","price":11.86,"volume":800}
{"time":"2009-05-15 17:33:43","price":11.86,"volume":1364}
{"time":"2009-05-15 17:34:11","price":11.87,"volume":1546}
{"time":"2009-05-15 17:34:12","price":11.865,"volume":4928}
{"time":"2009-05-15 17:34:12","price":11.86,"volume":5072}
{"time":"2009-05-15 17:34:14","price":11.86,"volume":10000}
{"time":"2009-05-15 17:34:58","price":11.87,"volume":2052}
{"time":"2009-05-15 17:34:59","price":11.87,"volume":106}
{"time":"2009-05-15 17:35:19","price":11.865,"volume":200}
{"time":"2009-05-15 17:35:28","price":11.86,"volume":1000}
{"time":"2009-05-15 17:35:28","price":11.86,"volume":1200}
{"time":"2009-05-15 17:35:28","price":11.86,"volume":1634}
{"time":"2009-05-15 17:35:28","price":11.86,"volume":800}
{"time":"2009-05-15 17:35:28","price":11.86,"volume":2898}
{"time":"2009-05-15 17:35:28","price":11.86,"volume":1800}
{"time":"2009-05-15 17:35:31","price":11.865,"volume":8000}
{"time":"2009-05-15 17:35:31","price":11.86,"volume":2056}
{"time":"2009-05-15 17:35:31","price":11.86,"volume":8622}
{"time":"2009-05-15 17:35:31","price":11.86,"volume":1100}
{"time":"2009-05-15 17:35:31","price":11.86,"volume":1822}
{"time":"2009-05-15 17:35:32","price":11.86,"volume":3490}
{"time":"2009-05-15 17:35:32","price":11.86,"volume":1502}
{"time":"2009-05-15 17:35:34","price":11.86,"volume":1064}
{"time":"2009-05-15 17:35:34","price":11.855,"volume":2000}
{"time":"2009-05-15 17:35:34","price":11.855,"volume":1000}
{"time":"2009-05-15 17:35:34","price":11.855,"volume":5000}
{"time":"2009-05-15 17:35:34","price":11.855,"volume":1600}
{"time":"2009-05-15 17:35:34","price":11.855,"volume":2482}
{"time":"2009-05-15 17:35:34","price":11.855,"volume":1600}
{"time":"2009-05-15 17:35:34","price":11.85,"volume":1654}
{"time":"2009-05-15 17:35:34","price":11.855,"volume":3000}
{"time":"2009-05-15 17:35:34","price":11.855,"volume":98}
{"time":"2009-05-15 17:35:38","price":11.86,"volume":2210}
{"time":"2009-05-15 17:35:49","price":11.855,"volume":1902}
{"time":"2009-05-15 17:35:49","price":11.855,"volume":1098}
{"time":"2009-05-15 17:35:49","price":11.855,"volume":1058}
{"time":"2009-05-15 17:36:44","price":11.86,"volume":630}
{"time":"2009-05-15 17:36:44","price":11.86,"volume":910}
{"time":"2009-05-15 17:36:49","price":11.86,"volume":830}
{"time":"2009-05-15 17:37:14","price":11.855,"volume":2000}
{"time":"2009-05-15 17:37:23","price":11.86,"volume":570}
{"time":"2009-05-15 17:37:23","price":11.86,"volume":896}
{"time":"2009-05-15 17:37:23","price":11.86,"volume":192}
{"time":"2009-05-15 17:38:01","price":11.86,"volume":808}
{"time":"2009-05-15 17:38:01","price":11.86,"volume":820}
{"time":"2009-05-15 17:38:12","price":11.86,"volume":800}
{"time":"2009-05-15 17:38:16","price":11.855,"volume":504}
{"time":"2009-05-15 17:38:16","price":11.855,"volume":2000}
{"time":"2009-05-15 17:38:16","price":11.855,"volume":752}
{"time":"2009-05-15 17:38:29","price":11.855,"volume":1172}
{"time":"2009-05-15 17:38:39","price":11.855,"volume":248}
{"time":"2009-05-15 17:38:39","price":11.855,"volume":982}
{"time":"2009-05-15 17:38:41","price":11.86,"volume":1690}
{"time":"2009-05-15 17:38:47","price":11.86,"volume":8344}
{"time":"2009-05-15 17:38:47","price":11.86,"volume":246}
{"time":"2009-05-15 17:38:47","price":11.86,"volume":5372}
{"time":"2009-05-15 17:38:47","price":11.86,"volume":8218}
{"time":"2009-05-15 17:38:47","price":11.86,"volume":2382}
{"time":"2009-05-15 17:38:47","price":11.86,"volume":2000}
{"time":"2009-05-15 17:38:47","price":11.86,"volume":1446}
{"time":"2009-05-15 17:38:47","price":11.86,"volume":716}
{"time":"2009-05-15 17:38:56","price":11.865,"volume":6898}
{"time":"2009-05-15 17:39:31","price":11.865,"volume":1222}
{"time":"2009-05-15 17:39:31","price":11.865,"volume":1510}
{"time":"2009-05-15 17:39:33","price":11.865,"volume":290}
{"time":"2009-05-15 17:39:41","price":11.87,"volume":2536}
{"time":"2009-05-15 17:39:41","price":11.865,"volume":250}
{"time":"2009-05-15 17:39:41","price":11.865,"volume":250}
{"time":"2009-05-15 17:39:41","price":11.865,"volume":200}
{"time":"2009-05-15 17:39:41","price":11.865,"volume":250}
{"time":"2009-05-15 17:39:41","price":11.865,"volume":250}
{"time":"2009-05-15 17:39:41","price":11.865,"volume":250}
{"time":"2009-05-15 17:39:41","price":11.865,"volume":200}
{"time":"2009-05-15 17:39:41","price":11.865,"volume":200}
{"time":"2009-05-15 17:39:41","price":11.865,"volume":250}
{"time":"2009-05-15 17:39:41","price":11.865,"volume":250}
{"time":"2009-05-15 17:39:42","price":11.865,"volume":1750}
{"time":"2009-05-15 17:39:42","price":11.865,"volume":1550}
{"time":"2009-05-15 17:39:42","price":11.865,"volume":1750}
{"time":"2009-05-15 17:39:42","price":11.865,"volume":350}
{"time":"2009-05-15 17:39:42","price":11.865,"volume":150}
{"time":"2009-05-15 17:39:42","price":11.865,"volume":148}
{"time":"2009-05-15 17:39:47","price":11.865,"volume":496}
{"time":"2009-05-15 17:39:49","price":11.86,"volume":1600}
{"time":"2009-05-15 17:39:49","price":11.86,"volume":2000}
{"time":"2009-05-15 17:39:49","price":11.86,"volume":1400}
{"time":"2009-05-15 17:39:49","price":11.86,"volume":400}
{"time":"2009-05-15 17:39:51","price":11.86,"volume":200}
{"time":"2009-05-15 17:39:54","price":11.86,"volume":3544}
{"time":"2009-05-15 17:39:56","price":11.865,"volume":2000}
{"time":"2009-05-15 17:39:56","price":11.865,"volume":2838}
{"time":"2009-05-15 17:39:56","price":11.865,"volume":7562}
{"time":"2009-05-15 17:39:56","price":11.86,"volume":8896}
{"time":"2009-05-15 17:39:56","price":11.86,"volume":4000}
{"time":"2009-05-15 17:39:56","price":11.86,"volume":4000}
{"time":"2009-05-15 17:39:56","price":11.86,"volume":4208}
{"time":"2009-05-15 17:39:56","price":11.86,"volume":4152}
{"time":"2009-05-15 17:39:57","price":11.86,"volume":524}
{"time":"2009-05-15 17:40:00","price":11.86,"volume":10220}
{"time":"2009-05-15 17:40:26","price":11.865,"volume":2000}
{"time":"2009-05-15 17:40:26","price":11.865,"volume":1000}
{"time":"2009-05-15 17:40:26","price":11.865,"volume":3620}
{"time":"2009-05-15 17:40:26","price":11.865,"volume":1170}
{"time":"2009-05-15 17:40:26","price":11.865,"volume":5990}
{"time":"2009-05-15 17:40:30","price":11.865,"volume":202}
{"time":"2009-05-15 17:40:30","price":11.865,"volume":1750}
{"time":"2009-05-15 17:40:30","price":11.87,"volume":416}
{"time":"2009-05-15 17:40:30","price":11.87,"volume":1200}
{"time":"2009-05-15 17:40:30","price":11.87,"volume":462}
{"time":"2009-05-15 17:40:30","price":11.865,"volume":900}
{"time":"2009-05-15 17:40:30","price":11.86,"volume":3500}
{"time":"2009-05-15 17:40:35","price":11.86,"volume":8694}
{"time":"2009-05-15 17:40:35","price":11.86,"volume":7840}
{"time":"2009-05-15 17:40:35","price":11.86,"volume":4866}
{"time":"2009-05-15 17:41:15","price":11.86,"volume":2000}
{"time":"2009-05-15 17:41:23","price":11.865,"volume":400}
{"time":"2009-05-15 17:41:23","price":11.87,"volume":338}
{"time":"2009-05-15 17:41:23","price":11.87,"volume":3000}
{"time":"2009-05-15 17:41:23","price":11.87,"volume":1000}
{"time":"2009-05-15 17:41:23","price":11.87,"volume":4482}
{"time":"2009-05-15 17:41:28","price":11.87,"volume":1504}
{"time":"2009-05-15 17:41:29","price":11.87,"volume":2112}
{"time":"2009-05-15 17:41:42","price":11.87,"volume":3758}
{"time":"2009-05-15 17:41:47","price":11.87,"volume":8144}
{"time":"2009-05-15 17:41:47","price":11.87,"volume":10000}
{"time":"2009-05-15 17:41:47","price":11.87,"volume":2500}
{"time":"2009-05-15 17:41:47","price":11.87,"volume":1662}
{"time":"2009-05-15 17:41:47","price":11.87,"volume":1338}
{"time":"2009-05-15 17:41:47","price":11.87,"volume":4468}
{"time":"2009-05-15 17:41:49","price":11.875,"volume":6806}
{"time":"2009-05-15 17:41:49","price":11.875,"volume":786}
{"time":"2009-05-15 17:41:49","price":11.875,"volume":4430}
{"time":"2009-05-15 17:41:49","price":11.875,"volume":204}
{"time":"2009-05-15 17:41:49","price":11.875,"volume":3028}
{"time":"2009-05-15 17:41:49","price":11.875,"volume":252}
{"time":"2009-05-15 17:41:50","price":11.875,"volume":1150}
{"time":"2009-05-15 17:41:52","price":11.875,"volume":1878}
{"time":"2009-05-15 17:41:52","price":11.875,"volume":2834}
{"time":"2009-05-15 17:41:52","price":11.875,"volume":3280}
{"time":"2009-05-15 17:41:52","price":11.875,"volume":1666}
{"time":"2009-05-15 17:41:52","price":11.875,"volume":342}
{"time":"2009-05-15 17:41:54","price":11.87,"volume":2000}
{"time":"2009-05-15 17:41:54","price":11.87,"volume":1000}
{"time":"2009-05-15 17:41:54","price":11.87,"volume":4000}
{"time":"2009-05-15 17:41:54","price":11.87,"volume":3000}
{"time":"2009-05-15 17:42:06","price":11.875,"volume":800}
{"time":"2009-05-15 17:42:06","price":11.875,"volume":400}
{"time":"2009-05-15 17:42:17","price":11.875,"volume":1204}
{"time":"2009-05-15 17:42:17","price":11.88,"volume":2000}
{"time":"2009-05-15 17:42:17","price":11.88,"volume":310}
{"time":"2009-05-15 17:42:18","price":11.88,"volume":1690}
{"time":"2009-05-15 17:42:18","price":11.88,"volume":1966}
{"time":"2009-05-15 17:42:18","price":11.88,"volume":2534}
{"time":"2009-05-15 17:42:20","price":11.875,"volume":1204}
{"time":"2009-05-15 17:42:20","price":11.875,"volume":2000}
{"time":"2009-05-15 17:42:20","price":11.875,"volume":2834}
{"time":"2009-05-15 17:42:20","price":11.875,"volume":1204}
{"time":"2009-05-15 17:42:20","price":11.875,"volume":1204}
{"time":"2009-05-15 17:42:20","price":11.875,"volume":1000}
{"time":"2009-05-15 17:42:20","price":11.875,"volume":354}
{"time":"2009-05-15 17:42:29","price":11.875,"volume":1170}
{"time":"2009-05-15 17:42:40","price":11.875,"volume":260}
{"time":"2009-05-15 17:42:42","price":11.875,"volume":7424}
{"time":"2009-05-15 17:42:42","price":11.875,"volume":186}
{"time":"2009-05-15 17:42:42","price":11.875,"volume":4050}
{"time":"2009-05-15 17:42:54","price":11.88,"volume":2278}
{"time":"2009-05-15 17:42:55","price":11.88,"volume":1508}
{"time":"2009-05-15 17:43:17","price":11.88,"volume":1714}
{"time":"2009-05-15 17:43:17","price":11.88,"volume":5000}
{"time":"2009-05-15 17:43:17","price":11.88,"volume":286}
{"time":"2009-05-15 17:43:26","price":11.875,"volume":3876}
{"time":"2009-05-15 17:43:26","price":11.875,"volume":1100}
{"time":"2009-05-15 17:43:26","price":11.875,"volume":5372}
{"time":"2009-05-15 17:43:26","price":11.875,"volume":2000}
{"time":"2009-05-15 17:43:26","price":11.875,"volume":2472}
{"time":"2009-05-15 17:43:26","price":11.875,"volume":2834}
{"time":"2009-05-15 17:43:26","price":11.875,"volume":1000}
{"time":"2009-05-15 17:43:26","price":11.875,"volume":4000}
{"time":"2009-05-15 17:43:26","price":11.875,"volume":2864}
{"time":"2009-05-15 17:43:26","price":11.875,"volume":10000}
{"time":"2009-05-15 17:43:26","price":11.875,"volume":4140}
{"time":"2009-05-15 17:43:27","price":11.88,"volume":1500}
{"time":"2009-05-15 17:43:29","price":11.88,"volume":1814}
{"time":"2009-05-15 17:43:29","price":11.88,"volume":1676}
{"time":"2009-05-15 17:43:29","price":11.88,"volume":550}
{"time":"2009-05-15 17:43:29","price":11.88,"volume":3000}
{"time":"2009-05-15 17:43:29","price":11.885,"volume":2020}
{"time":"2009-05-15 17:43:47","price":11.885,"volume":3674}
{"time":"2009-05-15 17:43:48","price":11.885,"volume":6326}
{"time":"2009-05-15 17:43:48","price":11.885,"volume":12720}
{"time":"2009-05-15 17:43:48","price":11.885,"volume":7280}
{"time":"2009-05-15 17:43:48","price":11.885,"volume":10000}
{"time":"2009-05-15 17:43:48","price":11.89,"volume":400}
{"time":"2009-05-15 17:43:48","price":11.89,"volume":1594}
{"time":"2009-05-15 17:43:49","price":11.89,"volume":2406}
{"time":"2009-05-15 17:43:49","price":11.89,"volume":3594}
{"time":"2009-05-15 17:43:50","price":11.885,"volume":200}
{"time":"2009-05-15 17:43:52","price":11.885,"volume":600}
{"time":"2009-05-15 17:43:52","price":11.885,"volume":200}
{"time":"2009-05-15 17:43:52","price":11.885,"volume":1600}
{"time":"2009-05-15 17:43:53","price":11.885,"volume":2000}
{"time":"2009-05-15 17:43:53","price":11.885,"volume":600}
{"time":"2009-05-15 17:43:53","price":11.885,"volume":3200}
{"time":"2009-05-15 17:43:53","price":11.885,"volume":600}
{"time":"2009-05-15 17:44:07","price":11.885,"volume":2400}
{"time":"2009-05-15 17:44:09","price":11.885,"volume":6008}
{"time":"2009-05-15 17:44:12","price":11.885,"volume":752}
{"time":"2009-05-15 17:44:12","price":11.885,"volume":7578}
{"time":"2009-05-15 17:44:13","price":11.885,"volume":3190}
{"time":"2009-05-15 17:44:13","price":11.88,"volume":114}
{"time":"2009-05-15 17:44:24","price":11.88,"volume":1886}
{"time":"2009-05-15 17:44:24","price":11.88,"volume":400}
{"time":"2009-05-15 17:44:24","price":11.88,"volume":1400}
{"time":"2009-05-15 17:44:24","price":11.88,"volume":3930}
{"time":"2009-05-15 17:44:24","price":11.88,"volume":772}
{"time":"2009-05-15 17:44:24","price":11.88,"volume":4164}
{"time":"2009-05-15 17:44:24","price":11.88,"volume":3446}
{"time":"2009-05-15 17:44:24","price":11.88,"volume":708}
{"time":"2009-05-15 17:44:24","price":11.88,"volume":1658}
{"time":"2009-05-15 17:44:24","price":11.88,"volume":1400}
{"time":"2009-05-15 17:44:24","price":11.88,"volume":200}
{"time":"2009-05-15 17:44:24","price":11.88,"volume":234}
{"time":"2009-05-15 17:44:27","price":11.88,"volume":3072}
{"time":"2009-05-15 17:44:29","price":11.88,"volume":658}
{"time":"2009-05-15 17:44:29","price":11.88,"volume":200}
{"time":"2009-05-15 17:44:29","price":11.88,"volume":312}
{"time":"2009-05-15 17:44:36","price":11.885,"volume":810}
{"time":"2009-05-15 17:44:36","price":11.885,"volume":2832}
{"time":"2009-05-15 17:44:39","price":11.885,"volume":3902}
{"time":"2009-05-15 17:44:41","price":11.885,"volume":978}
{"time":"2009-05-15 17:44:41","price":11.885,"volume":242}
{"time":"2009-05-15 17:44:55","price":11.885,"volume":728}
{"time":"2009-05-15 17:44:56","price":11.885,"volume":1338}
{"time":"2009-05-15 17:45:00","price":11.885,"volume":6714}
{"time":"2009-05-15 17:45:00","price":11.89,"volume":1688}
{"time":"2009-05-15 17:45:01","price":11.885,"volume":4000}
{"time":"2009-05-15 17:45:25","price":11.885,"volume":3600}
{"time":"2009-05-15 17:45:33","price":11.89,"volume":1506}
{"time":"2009-05-15 17:45:34","price":11.89,"volume":1918}
{"time":"2009-05-15 17:45:36","price":11.89,"volume":1294}
{"time":"2009-05-15 17:45:36","price":11.89,"volume":1922}
{"time":"2009-05-15 17:45:39","price":11.89,"volume":20000}
{"time":"2009-05-15 17:45:41","price":11.89,"volume":4048}
{"time":"2009-05-15 17:45:41","price":11.89,"volume":14030}
{"time":"2009-05-15 17:45:41","price":11.89,"volume":6838}
{"time":"2009-05-15 17:45:41","price":11.89,"volume":4000}
{"time":"2009-05-15 17:45:41","price":11.89,"volume":4050}
{"time":"2009-05-15 17:45:43","price":11.885,"volume":3000}
{"time":"2009-05-15 17:45:45","price":11.89,"volume":13688}
{"time":"2009-05-15 17:45:45","price":11.89,"volume":15424}
{"time":"2009-05-15 17:45:45","price":11.89,"volume":3422}
{"time":"2009-05-15 17:45:45","price":11.89,"volume":578}
{"time":"2009-05-15 17:45:45","price":11.89,"volume":120}
{"time":"2009-05-15 17:45:45","price":11.89,"volume":3000}
{"time":"2009-05-15 17:45:45","price":11.89,"volume":1214}
{"time":"2009-05-15 17:45:45","price":11.89,"volume":3412}
{"time":"2009-05-15 17:45:45","price":11.89,"volume":182}
{"time":"2009-05-15 17:45:45","price":11.89,"volume":1400}
{"time":"2009-05-15 17:45:45","price":11.89,"volume":13774}
{"time":"2009-05-15 17:45:45","price":11.89,"volume":1492}
{"time":"2009-05-15 17:45:45","price":11.89,"volume":9278}
{"time":"2009-05-15 17:45:45","price":11.89,"volume":10244}
{"time":"2009-05-15 17:45:45","price":11.89,"volume":5212}
{"time":"2009-05-15 17:45:45","price":11.89,"volume":6926}
{"time":"2009-05-15 17:45:45","price":11.89,"volume":8430}
{"time":"2009-05-15 17:45:45","price":11.895,"volume":140}
{"time":"2009-05-15 17:45:45","price":11.895,"volume":5860}
{"time":"2009-05-15 17:45:45","price":11.895,"volume":2400}
{"time":"2009-05-15 17:45:46","price":11.89,"volume":1316}
{"time":"2009-05-15 17:45:50","price":11.89,"volume":2830}
{"time":"2009-05-15 17:45:50","price":11.89,"volume":2822}
{"time":"2009-05-15 17:45:50","price":11.89,"volume":2678}
{"time":"2009-05-15 17:45:51","price":11.89,"volume":4476}
{"time":"2009-05-15 17:46:14","price":11.895,"volume":11918}
{"time":"2009-05-15 17:46:15","price":11.895,"volume":10822}
{"time":"2009-05-15 17:46:15","price":11.895,"volume":4584}
{"time":"2009-05-15 17:46:15","price":11.895,"volume":10000}
{"time":"2009-05-15 17:46:15","price":11.895,"volume":2000}
{"time":"2009-05-15 17:46:15","price":11.9,"volume":1600}
{"time":"2009-05-15 17:46:16","price":11.895,"volume":2200}
{"time":"2009-05-15 17:46:16","price":11.895,"volume":2828}
{"time":"2009-05-15 17:46:16","price":11.895,"volume":2984}
{"time":"2009-05-15 17:46:16","price":11.89,"volume":1988}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":300}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":100}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":600}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":11110}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":800}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":1000}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":2000}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":1000}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":2000}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":800}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":2600}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":900}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":26}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":974}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":19402}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":598}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":3000}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":2500}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":4586}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":1172}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":4054}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":2000}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":1000}
{"time":"2009-05-15 17:46:18","price":11.9,"volume":4774}
{"time":"2009-05-15 17:46:19","price":11.9,"volume":226}
{"time":"2009-05-15 17:46:19","price":11.9,"volume":9774}
{"time":"2009-05-15 17:46:19","price":11.9,"volume":682}
{"time":"2009-05-15 17:46:19","price":11.9,"volume":1708}
{"time":"2009-05-15 17:46:19","price":11.905,"volume":10456}
{"time":"2009-05-15 17:46:19","price":11.905,"volume":10000}
{"time":"2009-05-15 17:46:19","price":11.905,"volume":3000}
{"time":"2009-05-15 17:46:19","price":11.905,"volume":268}
{"time":"2009-05-15 17:46:20","price":11.905,"volume":3000}
{"time":"2009-05-15 17:46:21","price":11.905,"volume":4000}
{"time":"2009-05-15 17:46:21","price":11.905,"volume":2000}
{"time":"2009-05-15 17:46:21","price":11.905,"volume":214}
{"time":"2009-05-15 17:46:21","price":11.9,"volume":1786}
{"time":"2009-05-15 17:46:21","price":11.9,"volume":2000}
{"time":"2009-05-15 17:46:21","price":11.905,"volume":1000}
{"time":"2009-05-15 17:46:21","price":11.905,"volume":2000}
{"time":"2009-05-15 17:46:23","price":11.905,"volume":10000}
{"time":"2009-05-15 17:46:23","price":11.905,"volume":10000}
{"time":"2009-05-15 17:46:23","price":11.905,"volume":16600}
{"time":"2009-05-15 17:46:25","price":11.91,"volume":600}
{"time":"2009-05-15 17:46:25","price":11.91,"volume":1330}
{"time":"2009-05-15 17:46:25","price":11.91,"volume":670}
{"time":"2009-05-15 17:46:25","price":11.91,"volume":2000}
{"time":"2009-05-15 17:46:25","price":11.91,"volume":294}
{"time":"2009-05-15 17:46:26","price":11.905,"volume":5102}
{"time":"2009-05-15 17:46:26","price":11.9,"volume":3348}
{"time":"2009-05-15 17:46:27","price":11.91,"volume":106}
{"time":"2009-05-15 17:46:27","price":11.91,"volume":4036}
{"time":"2009-05-15 17:46:27","price":11.91,"volume":5964}
{"time":"2009-05-15 17:46:31","price":11.91,"volume":2814}
{"time":"2009-05-15 17:46:32","price":11.91,"volume":2000}
{"time":"2009-05-15 17:46:35","price":11.91,"volume":30000}
{"time":"2009-05-15 17:46:35","price":11.91,"volume":2000}
{"time":"2009-05-15 17:46:35","price":11.91,"volume":2600}
{"time":"2009-05-15 17:46:35","price":11.91,"volume":4000}
{"time":"2009-05-15 17:46:36","price":11.91,"volume":1550}
{"time":"2009-05-15 17:46:39","price":11.91,"volume":312}
{"time":"2009-05-15 17:46:39","price":11.91,"volume":2544}
{"time":"2009-05-15 17:46:39","price":11.915,"volume":4588}
{"time":"2009-05-15 17:46:39","price":11.915,"volume":2632}
{"time":"2009-05-15 17:46:40","price":11.91,"volume":6994}
{"time":"2009-05-15 17:46:40","price":11.91,"volume":1320}
{"time":"2009-05-15 17:46:41","price":11.91,"volume":1086}
{"time":"2009-05-15 17:46:41","price":11.91,"volume":290}
{"time":"2009-05-15 17:46:41","price":11.91,"volume":1574}
{"time":"2009-05-15 17:46:41","price":11.91,"volume":810}
{"time":"2009-05-15 17:46:41","price":11.915,"volume":7368}
{"time":"2009-05-15 17:46:41","price":11.915,"volume":632}
{"time":"2009-05-15 17:46:47","price":11.91,"volume":4870}
{"time":"2009-05-15 17:46:47","price":11.91,"volume":600}
{"time":"2009-05-15 17:46:47","price":11.91,"volume":10456}
{"time":"2009-05-15 17:46:47","price":11.91,"volume":1400}
{"time":"2009-05-15 17:46:47","price":11.91,"volume":2892}
{"time":"2009-05-15 17:46:47","price":11.91,"volume":4650}
{"time":"2009-05-15 17:46:53","price":11.91,"volume":1660}
{"time":"2009-05-15 17:46:53","price":11.91,"volume":1088}
{"time":"2009-05-15 17:46:53","price":11.905,"volume":2000}
{"time":"2009-05-15 17:46:53","price":11.905,"volume":1000}
{"time":"2009-05-15 17:46:53","price":11.905,"volume":252}
{"time":"2009-05-15 17:46:55","price":11.905,"volume":3000}
{"time":"2009-05-15 17:47:06","price":11.905,"volume":4308}
{"time":"2009-05-15 17:47:14","price":11.915,"volume":1086}
{"time":"2009-05-15 17:47:18","price":11.91,"volume":8000}
{"time":"2009-05-15 17:47:18","price":11.91,"volume":7880}
{"time":"2009-05-15 17:47:18","price":11.91,"volume":1086}
{"time":"2009-05-15 17:47:19","price":11.91,"volume":1600}
{"time":"2009-05-15 17:47:31","price":11.905,"volume":1600}
{"time":"2009-05-15 17:47:42","price":11.91,"volume":1088}
{"time":"2009-05-15 17:47:50","price":11.91,"volume":1626}
{"time":"2009-05-15 17:47:56","price":11.91,"volume":1086}
{"time":"2009-05-15 17:48:10","price":11.91,"volume":1086}
{"time":"2009-05-15 17:48:12","price":11.905,"volume":8140}
{"time":"2009-05-15 17:48:12","price":11.9,"volume":482}
{"time":"2009-05-15 17:48:12","price":11.9,"volume":3000}
{"time":"2009-05-15 17:48:12","price":11.9,"volume":2000}
{"time":"2009-05-15 17:48:12","price":11.9,"volume":5692}
{"time":"2009-05-15 17:48:12","price":11.9,"volume":686}
{"time":"2009-05-15 17:48:13","price":11.905,"volume":800}
{"time":"2009-05-15 17:48:13","price":11.905,"volume":702}
{"time":"2009-05-15 17:48:16","price":11.905,"volume":98}
{"time":"2009-05-15 17:48:16","price":11.905,"volume":200}
{"time":"2009-05-15 17:48:16","price":11.905,"volume":800}
{"time":"2009-05-15 17:48:17","price":11.905,"volume":800}
{"time":"2009-05-15 17:48:17","price":11.905,"volume":1800}
{"time":"2009-05-15 17:48:17","price":11.905,"volume":1200}
{"time":"2009-05-15 17:48:17","price":11.905,"volume":200}
{"time":"2009-05-15 17:48:17","price":11.905,"volume":600}
{"time":"2009-05-15 17:48:17","price":11.905,"volume":1200}
{"time":"2009-05-15 17:48:18","price":11.905,"volume":1086}
{"time":"2009-05-15 17:48:18","price":11.905,"volume":1600}
{"time":"2009-05-15 17:48:18","price":11.9,"volume":10000}
{"time":"2009-05-15 17:48:21","price":11.9,"volume":10000}
{"time":"2009-05-15 17:48:28","price":11.9,"volume":19314}
{"time":"2009-05-15 17:48:28","price":11.9,"volume":2298}
{"time":"2009-05-15 17:48:28","price":11.9,"volume":20000}
{"time":"2009-05-15 17:48:28","price":11.9,"volume":1138}
{"time":"2009-05-15 17:48:28","price":11.9,"volume":10000}
{"time":"2009-05-15 17:48:28","price":11.9,"volume":7120}
{"time":"2009-05-15 17:48:28","price":11.9,"volume":1584}
{"time":"2009-05-15 17:48:28","price":11.9,"volume":2000}
{"time":"2009-05-15 17:48:28","price":11.9,"volume":2876}
{"time":"2009-05-15 17:48:28","price":11.9,"volume":10456}
{"time":"2009-05-15 17:48:28","price":11.9,"volume":9544}
{"time":"2009-05-15 17:48:28","price":11.895,"volume":2000}
{"time":"2009-05-15 17:48:28","price":11.895,"volume":1000}
{"time":"2009-05-15 17:48:28","price":11.895,"volume":434}
{"time":"2009-05-15 17:48:29","price":11.895,"volume":1088}
{"time":"2009-05-15 17:48:29","price":11.895,"volume":82}
{"time":"2009-05-15 17:48:38","price":11.9,"volume":8316}
{"time":"2009-05-15 17:48:39","price":11.9,"volume":5354}
{"time":"2009-05-15 17:48:51","price":11.9,"volume":140}
{"time":"2009-05-15 17:48:51","price":11.9,"volume":602}
{"time":"2009-05-15 17:48:52","price":11.9,"volume":1086}
{"time":"2009-05-15 17:48:56","price":11.9,"volume":1172}
{"time":"2009-05-15 17:48:56","price":11.9,"volume":1204}
{"time":"2009-05-15 17:49:02","price":11.9,"volume":760}
{"time":"2009-05-15 17:49:03","price":11.9,"volume":984}
{"time":"2009-05-15 17:49:03","price":11.9,"volume":10000}
{"time":"2009-05-15 17:49:03","price":11.9,"volume":1086}
{"time":"2009-05-15 17:49:03","price":11.9,"volume":1526}
{"time":"2009-05-15 17:49:06","price":11.9,"volume":6000}
{"time":"2009-05-15 17:49:15","price":11.895,"volume":200}
{"time":"2009-05-15 17:49:20","price":11.9,"volume":1086}
{"time":"2009-05-15 17:49:34","price":11.9,"volume":1088}
{"time":"2009-05-15 17:49:42","price":11.9,"volume":1826}
{"time":"2009-05-15 17:49:42","price":11.9,"volume":1600}
{"time":"2009-05-15 17:49:42","price":11.9,"volume":2998}
{"time":"2009-05-15 17:49:42","price":11.9,"volume":556}
{"time":"2009-05-15 17:49:42","price":11.9,"volume":1668}
{"time":"2009-05-15 17:49:48","price":11.9,"volume":1086}
{"time":"2009-05-15 17:49:50","price":11.895,"volume":6612}
{"time":"2009-05-15 17:49:55","price":11.9,"volume":192}
{"time":"2009-05-15 17:49:55","price":11.9,"volume":128}
{"time":"2009-05-15 17:50:02","price":11.9,"volume":1086}
{"time":"2009-05-15 17:50:16","price":11.9,"volume":1086}
{"time":"2009-05-15 17:50:19","price":11.895,"volume":1186}
{"time":"2009-05-15 17:50:19","price":11.895,"volume":414}
{"time":"2009-05-15 17:50:21","price":11.895,"volume":9586}
{"time":"2009-05-15 17:50:21","price":11.895,"volume":5200}
{"time":"2009-05-15 17:50:21","price":11.9,"volume":1614}
{"time":"2009-05-15 17:50:25","price":11.895,"volume":1500}
{"time":"2009-05-15 17:50:30","price":11.9,"volume":586}
{"time":"2009-05-15 17:50:30","price":11.9,"volume":502}
{"time":"2009-05-15 17:50:31","price":11.895,"volume":1500}
{"time":"2009-05-15 17:50:40","price":11.895,"volume":3794}
{"time":"2009-05-15 17:50:44","price":11.9,"volume":1086}
{"time":"2009-05-15 17:50:49","price":11.9,"volume":1512}
{"time":"2009-05-15 17:50:58","price":11.9,"volume":1086}
{"time":"2009-05-15 17:51:00","price":11.9,"volume":656}
{"time":"2009-05-15 17:51:00","price":11.9,"volume":2000}
{"time":"2009-05-15 17:51:00","price":11.9,"volume":1084}
{"time":"2009-05-15 17:51:00","price":11.9,"volume":380}
{"time":"2009-05-15 17:51:12","price":11.9,"volume":1086}
{"time":"2009-05-15 17:51:19","price":11.9,"volume":11140}
{"time":"2009-05-15 17:51:26","price":11.9,"volume":1088}
{"time":"2009-05-15 17:51:35","price":11.9,"volume":700}
{"time":"2009-05-15 17:51:40","price":11.9,"volume":1086}
{"time":"2009-05-15 17:51:54","price":11.9,"volume":1086}
{"time":"2009-05-15 17:52:08","price":11.895,"volume":620}
{"time":"2009-05-15 17:52:09","price":11.9,"volume":1060}
{"time":"2009-05-15 17:52:09","price":11.9,"volume":28}
{"time":"2009-05-15 17:52:23","price":11.9,"volume":1086}
{"time":"2009-05-15 17:52:24","price":11.895,"volume":400}
{"time":"2009-05-15 17:52:37","price":11.9,"volume":1086}
{"time":"2009-05-15 17:52:40","price":11.895,"volume":428}
{"time":"2009-05-15 17:52:40","price":11.895,"volume":6638}
{"time":"2009-05-15 17:52:40","price":11.895,"volume":12354}
{"time":"2009-05-15 17:52:40","price":11.895,"volume":3946}
{"time":"2009-05-15 17:52:40","price":11.895,"volume":7800}
{"time":"2009-05-15 17:52:40","price":11.895,"volume":1546}
{"time":"2009-05-15 17:52:40","price":11.895,"volume":1600}
{"time":"2009-05-15 17:52:40","price":11.895,"volume":5088}
{"time":"2009-05-15 17:52:41","price":11.895,"volume":600}
{"time":"2009-05-15 17:52:45","price":11.895,"volume":32}
{"time":"2009-05-15 17:52:45","price":11.895,"volume":11500}
{"time":"2009-05-15 17:52:51","price":11.9,"volume":1086}
{"time":"2009-05-15 17:52:51","price":11.895,"volume":2000}
{"time":"2009-05-15 17:53:05","price":11.9,"volume":1088}
{"time":"2009-05-15 17:53:11","price":11.9,"volume":4476}
{"time":"2009-05-15 17:53:11","price":11.9,"volume":4584}
{"time":"2009-05-15 17:53:11","price":11.9,"volume":4000}
{"time":"2009-05-15 17:53:11","price":11.9,"volume":5198}
{"time":"2009-05-15 17:53:17","price":11.9,"volume":2000}
{"time":"2009-05-15 17:53:17","price":11.9,"volume":800}
{"time":"2009-05-15 17:53:17","price":11.9,"volume":6000}
{"time":"2009-05-15 17:53:17","price":11.9,"volume":1200}
{"time":"2009-05-15 17:53:18","price":11.9,"volume":2142}
{"time":"2009-05-15 17:53:19","price":11.905,"volume":1000}
{"time":"2009-05-15 17:53:19","price":11.905,"volume":86}
{"time":"2009-05-15 17:53:21","price":11.9,"volume":2826}
{"time":"2009-05-15 17:53:21","price":11.895,"volume":7174}
{"time":"2009-05-15 17:53:32","price":11.9,"volume":250}
{"time":"2009-05-15 17:53:32","price":11.9,"volume":250}
{"time":"2009-05-15 17:53:47","price":11.9,"volume":1672}
{"time":"2009-05-15 17:54:01","price":11.9,"volume":1088}
{"time":"2009-05-15 17:54:15","price":11.9,"volume":1086}
{"time":"2009-05-15 17:54:29","price":11.9,"volume":1086}
{"time":"2009-05-15 17:54:34","price":11.9,"volume":596}
{"time":"2009-05-15 17:54:34","price":11.9,"volume":9062}
{"time":"2009-05-15 17:54:34","price":11.9,"volume":802}
{"time":"2009-05-15 17:54:43","price":11.9,"volume":608}
{"time":"2009-05-15 17:54:43","price":11.9,"volume":478}
{"time":"2009-05-15 17:54:51","price":11.9,"volume":200}
{"time":"2009-05-15 17:54:57","price":11.9,"volume":1088}
{"time":"2009-05-15 17:55:05","price":11.9,"volume":200}
{"time":"2009-05-15 17:55:05","price":11.895,"volume":4042}
{"time":"2009-05-15 17:55:11","price":11.9,"volume":434}
{"time":"2009-05-15 17:55:11","price":11.9,"volume":652}
{"time":"2009-05-15 17:55:12","price":11.9,"volume":7620}
{"time":"2009-05-15 17:55:12","price":11.9,"volume":1940}
{"time":"2009-05-15 17:55:12","price":11.9,"volume":440}
{"time":"2009-05-15 17:55:16","price":11.9,"volume":2104}
{"time":"2009-05-15 17:55:17","price":11.9,"volume":250}
{"time":"2009-05-15 17:55:17","price":11.9,"volume":250}
{"time":"2009-05-15 17:55:17","price":11.9,"volume":200}
{"time":"2009-05-15 17:55:17","price":11.9,"volume":250}
{"time":"2009-05-15 17:55:17","price":11.9,"volume":200}
{"time":"2009-05-15 17:55:17","price":11.9,"volume":200}
{"time":"2009-05-15 17:55:17","price":11.9,"volume":250}
{"time":"2009-05-15 17:55:17","price":11.9,"volume":200}
{"time":"2009-05-15 17:55:17","price":11.9,"volume":250}
{"time":"2009-05-15 17:55:17","price":11.9,"volume":200}
{"time":"2009-05-15 17:55:17","price":11.9,"volume":1550}
{"time":"2009-05-15 17:55:17","price":11.9,"volume":550}
{"time":"2009-05-15 17:55:17","price":11.9,"volume":550}
{"time":"2009-05-15 17:55:17","price":11.9,"volume":150}
{"time":"2009-05-15 17:55:17","price":11.9,"volume":150}
{"time":"2009-05-15 17:55:18","price":11.9,"volume":550}
{"time":"2009-05-15 17:55:18","price":11.9,"volume":550}
{"time":"2009-05-15 17:55:24","price":11.9,"volume":1596}
{"time":"2009-05-15 17:55:24","price":11.9,"volume":1086}
{"time":"2009-05-15 17:55:24","price":11.9,"volume":518}
{"time":"2009-05-15 17:55:39","price":11.905,"volume":1058}
{"time":"2009-05-15 17:55:39","price":11.905,"volume":28}
{"time":"2009-05-15 17:55:53","price":11.905,"volume":886}
{"time":"2009-05-15 17:55:53","price":11.905,"volume":202}
{"time":"2009-05-15 17:56:07","price":11.905,"volume":1086}
{"time":"2009-05-15 17:56:15","price":11.905,"volume":1500}
{"time":"2009-05-15 17:56:21","price":11.905,"volume":1086}
{"time":"2009-05-15 17:56:23","price":11.905,"volume":6126}
{"time":"2009-05-15 17:56:23","price":11.905,"volume":1000}
{"time":"2009-05-15 17:56:23","price":11.905,"volume":1834}
{"time":"2009-05-15 17:56:23","price":11.9,"volume":978}
{"time":"2009-05-15 17:56:24","price":11.9,"volume":2000}
{"time":"2009-05-15 17:56:24","price":11.9,"volume":592}
{"time":"2009-05-15 17:56:24","price":11.9,"volume":408}
{"time":"2009-05-15 17:56:24","price":11.9,"volume":1192}
{"time":"2009-05-15 17:56:24","price":11.9,"volume":402}
{"time":"2009-05-15 17:56:24","price":11.9,"volume":3968}
{"time":"2009-05-15 17:56:26","price":11.895,"volume":5284}
{"time":"2009-05-15 17:56:26","price":11.895,"volume":1516}
{"time":"2009-05-15 17:56:35","price":11.9,"volume":1088}
{"time":"2009-05-15 17:56:48","price":11.9,"volume":1086}
{"time":"2009-05-15 17:56:55","price":11.9,"volume":612}
{"time":"2009-05-15 17:56:56","price":11.9,"volume":4000}
{"time":"2009-05-15 17:57:03","price":11.905,"volume":1086}
{"time":"2009-05-15 17:57:09","price":11.9,"volume":10000}
{"time":"2009-05-15 17:57:17","price":11.905,"volume":1086}
{"time":"2009-05-15 17:57:19","price":11.9,"volume":6880}
{"time":"2009-05-15 17:57:19","price":11.9,"volume":3120}
{"time":"2009-05-15 17:57:22","price":11.9,"volume":1800}
{"time":"2009-05-15 17:57:31","price":11.905,"volume":1088}
{"time":"2009-05-15 17:57:31","price":11.9,"volume":346}
{"time":"2009-05-15 17:57:31","price":11.9,"volume":510}
{"time":"2009-05-15 17:57:31","price":11.9,"volume":1478}
{"time":"2009-05-15 17:57:32","price":11.9,"volume":2346}
{"time":"2009-05-15 17:57:32","price":11.9,"volume":2000}
{"time":"2009-05-15 17:57:32","price":11.9,"volume":4}
{"time":"2009-05-15 17:57:45","price":11.9,"volume":1086}
{"time":"2009-05-15 17:57:53","price":11.9,"volume":2604}
{"time":"2009-05-15 17:57:59","price":11.9,"volume":1086}
{"time":"2009-05-15 17:58:00","price":11.9,"volume":40}
{"time":"2009-05-15 17:58:01","price":11.9,"volume":40}
{"time":"2009-05-15 17:58:03","price":11.9,"volume":40}
{"time":"2009-05-15 17:58:04","price":11.9,"volume":40}
{"time":"2009-05-15 17:58:06","price":11.9,"volume":40}
{"time":"2009-05-15 17:58:13","price":11.9,"volume":1086}
{"time":"2009-05-15 17:58:27","price":11.9,"volume":1088}
{"time":"2009-05-15 17:58:33","price":11.895,"volume":742}
{"time":"2009-05-15 17:58:35","price":11.895,"volume":400}
{"time":"2009-05-15 17:58:39","price":11.895,"volume":2936}
{"time":"2009-05-15 17:58:39","price":11.895,"volume":10380}
{"time":"2009-05-15 17:58:39","price":11.895,"volume":1600}
{"time":"2009-05-15 17:58:39","price":11.895,"volume":1600}
{"time":"2009-05-15 17:58:39","price":11.895,"volume":1086}
{"time":"2009-05-15 17:58:39","price":11.89,"volume":800}
{"time":"2009-05-15 17:58:39","price":11.89,"volume":342}
{"time":"2009-05-15 17:58:43","price":11.89,"volume":300}
{"time":"2009-05-15 17:58:43","price":11.89,"volume":1600}
{"time":"2009-05-15 17:58:43","price":11.89,"volume":40}
{"time":"2009-05-15 17:58:43","price":11.89,"volume":60}
{"time":"2009-05-15 17:58:45","price":11.895,"volume":1400}
{"time":"2009-05-15 17:58:55","price":11.9,"volume":1086}
{"time":"2009-05-15 17:58:57","price":11.895,"volume":1400}
{"time":"2009-05-15 17:58:58","price":11.895,"volume":1400}
{"time":"2009-05-15 17:59:03","price":11.89,"volume":40}
{"time":"2009-05-15 17:59:03","price":11.89,"volume":10000}
{"time":"2009-05-15 17:59:03","price":11.89,"volume":2000}
{"time":"2009-05-15 17:59:03","price":11.89,"volume":4058}
{"time":"2009-05-15 17:59:06","price":11.9,"volume":482}
{"time":"2009-05-15 17:59:09","price":11.9,"volume":1086}
{"time":"2009-05-15 17:59:16","price":11.9,"volume":800}
{"time":"2009-05-15 17:59:23","price":11.9,"volume":1060}
{"time":"2009-05-15 17:59:23","price":11.9,"volume":28}
{"time":"2009-05-15 17:59:37","price":11.9,"volume":1086}
{"time":"2009-05-15 17:59:37","price":11.895,"volume":7202}
{"time":"2009-05-15 17:59:43","price":11.895,"volume":2200}
{"time":"2009-05-15 17:59:51","price":11.895,"volume":1086}
{"time":"2009-05-15 18:00:05","price":11.9,"volume":1086}
{"time":"2009-05-15 18:00:19","price":11.9,"volume":1088}
{"time":"2009-05-15 18:00:20","price":11.895,"volume":10000}
{"time":"2009-05-15 18:00:22","price":11.895,"volume":3004}
{"time":"2009-05-15 18:00:22","price":11.895,"volume":1996}
{"time":"2009-05-15 18:00:33","price":11.9,"volume":1086}
{"time":"2009-05-15 18:00:47","price":11.9,"volume":1086}
{"time":"2009-05-15 18:01:01","price":11.895,"volume":1088}
{"time":"2009-05-15 18:01:04","price":11.895,"volume":912}
{"time":"2009-05-15 18:01:04","price":11.895,"volume":936}
{"time":"2009-05-15 18:01:06","price":11.895,"volume":1264}
{"time":"2009-05-15 18:01:15","price":11.9,"volume":1086}
{"time":"2009-05-15 18:01:28","price":11.895,"volume":1086}
{"time":"2009-05-15 18:01:42","price":11.895,"volume":2768}
{"time":"2009-05-15 18:01:42","price":11.895,"volume":2000}
{"time":"2009-05-15 18:01:43","price":11.9,"volume":1086}
{"time":"2009-05-15 18:01:56","price":11.895,"volume":4946}
{"time":"2009-05-15 18:01:56","price":11.895,"volume":254}
{"time":"2009-05-15 18:01:57","price":11.9,"volume":1088}
{"time":"2009-05-15 18:01:58","price":11.895,"volume":2800}
{"time":"2009-05-15 18:02:11","price":11.9,"volume":1086}
{"time":"2009-05-15 18:02:11","price":11.895,"volume":1600}
{"time":"2009-05-15 18:02:11","price":11.895,"volume":4172}
{"time":"2009-05-15 18:02:11","price":11.895,"volume":10000}
{"time":"2009-05-15 18:02:11","price":11.895,"volume":958}
{"time":"2009-05-15 18:02:25","price":11.9,"volume":1086}
{"time":"2009-05-15 18:02:26","price":11.895,"volume":2000}
{"time":"2009-05-15 18:02:27","price":11.895,"volume":904}
{"time":"2009-05-15 18:02:27","price":11.895,"volume":494}
{"time":"2009-05-15 18:02:27","price":11.895,"volume":768}
{"time":"2009-05-15 18:02:39","price":11.9,"volume":1086}
{"time":"2009-05-15 18:02:44","price":11.9,"volume":740}
{"time":"2009-05-15 18:02:53","price":11.9,"volume":1088}
{"time":"2009-05-15 18:02:54","price":11.895,"volume":56}
{"time":"2009-05-15 18:02:56","price":11.895,"volume":4800}
{"time":"2009-05-15 18:03:07","price":11.9,"volume":1060}
{"time":"2009-05-15 18:03:07","price":11.9,"volume":26}
{"time":"2009-05-15 18:03:21","price":11.9,"volume":1086}
{"time":"2009-05-15 18:03:25","price":11.895,"volume":4782}
{"time":"2009-05-15 18:03:25","price":11.895,"volume":68}
{"time":"2009-05-15 18:03:25","price":11.895,"volume":1086}
{"time":"2009-05-15 18:03:34","price":11.895,"volume":4000}
{"time":"2009-05-15 18:03:41","price":11.895,"volume":2600}
{"time":"2009-05-15 18:03:41","price":11.895,"volume":504}
{"time":"2009-05-15 18:03:41","price":11.895,"volume":1088}
{"time":"2009-05-15 18:03:42","price":11.895,"volume":2600}
{"time":"2009-05-15 18:03:44","price":11.895,"volume":7704}
{"time":"2009-05-15 18:03:44","price":11.895,"volume":2000}
{"time":"2009-05-15 18:03:44","price":11.89,"volume":2000}
{"time":"2009-05-15 18:03:44","price":11.89,"volume":1000}
{"time":"2009-05-15 18:03:44","price":11.89,"volume":9804}
{"time":"2009-05-15 18:03:44","price":11.89,"volume":1600}
{"time":"2009-05-15 18:03:44","price":11.89,"volume":2356}
{"time":"2009-05-15 18:03:44","price":11.89,"volume":9940}
{"time":"2009-05-15 18:03:44","price":11.89,"volume":2952}
{"time":"2009-05-15 18:03:44","price":11.89,"volume":4000}
{"time":"2009-05-15 18:03:44","price":11.89,"volume":8360}
{"time":"2009-05-15 18:03:44","price":11.89,"volume":2172}
{"time":"2009-05-15 18:03:44","price":11.89,"volume":2000}
{"time":"2009-05-15 18:03:44","price":11.89,"volume":4112}
{"time":"2009-05-15 18:03:45","price":11.895,"volume":4192}
{"time":"2009-05-15 18:03:46","price":11.9,"volume":1508}
{"time":"2009-05-15 18:03:49","price":11.895,"volume":5808}
{"time":"2009-05-15 18:03:49","price":11.895,"volume":8418}
{"time":"2009-05-15 18:03:52","price":11.895,"volume":1582}
{"time":"2009-05-15 18:03:57","price":11.895,"volume":992}
{"time":"2009-05-15 18:03:59","price":11.895,"volume":1976}
{"time":"2009-05-15 18:04:02","price":11.895,"volume":188}
{"time":"2009-05-15 18:04:02","price":11.89,"volume":3880}
{"time":"2009-05-15 18:04:03","price":11.89,"volume":100}
{"time":"2009-05-15 18:04:03","price":11.89,"volume":5670}
{"time":"2009-05-15 18:04:05","price":11.9,"volume":614}
{"time":"2009-05-15 18:04:17","price":11.9,"volume":1984}
{"time":"2009-05-15 18:04:17","price":11.9,"volume":652}
{"time":"2009-05-15 18:04:26","price":11.895,"volume":1750}
{"time":"2009-05-15 18:04:29","price":11.895,"volume":4250}
{"time":"2009-05-15 18:04:31","price":11.895,"volume":1086}
{"time":"2009-05-15 18:04:44","price":11.895,"volume":1088}
{"time":"2009-05-15 18:04:58","price":11.895,"volume":594}
{"time":"2009-05-15 18:05:02","price":11.895,"volume":778}
{"time":"2009-05-15 18:05:07","price":11.895,"volume":1222}
{"time":"2009-05-15 18:05:07","price":11.895,"volume":506}
{"time":"2009-05-15 18:05:07","price":11.895,"volume":2318}
{"time":"2009-05-15 18:05:07","price":11.895,"volume":850}
{"time":"2009-05-15 18:05:08","price":11.895,"volume":1648}
{"time":"2009-05-15 18:05:08","price":11.895,"volume":352}
{"time":"2009-05-15 18:05:11","price":11.895,"volume":4206}
{"time":"2009-05-15 18:05:11","price":11.895,"volume":1578}
{"time":"2009-05-15 18:05:27","price":11.895,"volume":1088}
{"time":"2009-05-15 18:05:41","price":11.895,"volume":400}
{"time":"2009-05-15 18:05:41","price":11.895,"volume":686}
{"time":"2009-05-15 18:05:55","price":11.895,"volume":298}
{"time":"2009-05-15 18:05:55","price":11.895,"volume":788}
{"time":"2009-05-15 18:06:09","price":11.895,"volume":1086}
{"time":"2009-05-15 18:06:17","price":11.895,"volume":2000}
{"time":"2009-05-15 18:06:23","price":11.895,"volume":1088}
{"time":"2009-05-15 18:06:37","price":11.895,"volume":768}
{"time":"2009-05-15 18:06:37","price":11.895,"volume":318}
{"time":"2009-05-15 18:06:37","price":11.89,"volume":4330}
{"time":"2009-05-15 18:06:37","price":11.89,"volume":2}
{"time":"2009-05-15 18:06:37","price":11.89,"volume":2920}
{"time":"2009-05-15 18:06:51","price":11.895,"volume":1086}
{"time":"2009-05-15 18:06:53","price":11.895,"volume":4914}
{"time":"2009-05-15 18:07:02","price":11.895,"volume":6000}
{"time":"2009-05-15 18:07:04","price":11.895,"volume":800}
{"time":"2009-05-15 18:07:04","price":11.895,"volume":800}
{"time":"2009-05-15 18:07:04","price":11.895,"volume":400}
{"time":"2009-05-15 18:07:04","price":11.895,"volume":200}
{"time":"2009-05-15 18:07:05","price":11.895,"volume":200}
{"time":"2009-05-15 18:07:05","price":11.895,"volume":666}
{"time":"2009-05-15 18:07:05","price":11.895,"volume":600}
{"time":"2009-05-15 18:07:05","price":11.9,"volume":1086}
{"time":"2009-05-15 18:07:06","price":11.895,"volume":34}
{"time":"2009-05-15 18:07:12","price":11.9,"volume":19358}
{"time":"2009-05-15 18:07:12","price":11.9,"volume":3000}
{"time":"2009-05-15 18:07:12","price":11.9,"volume":2400}
{"time":"2009-05-15 18:07:12","price":11.9,"volume":4000}
{"time":"2009-05-15 18:07:12","price":11.9,"volume":1800}
{"time":"2009-05-15 18:07:12","price":11.9,"volume":600}
{"time":"2009-05-15 18:07:12","price":11.9,"volume":2000}
{"time":"2009-05-15 18:07:12","price":11.9,"volume":2000}
{"time":"2009-05-15 18:07:12","price":11.9,"volume":800}
{"time":"2009-05-15 18:07:12","price":11.9,"volume":2000}
{"time":"2009-05-15 18:07:12","price":11.9,"volume":2492}
{"time":"2009-05-15 18:07:12","price":11.9,"volume":1508}
{"time":"2009-05-15 18:07:12","price":11.9,"volume":1400}
{"time":"2009-05-15 18:07:12","price":11.9,"volume":2200}
{"time":"2009-05-15 18:07:12","price":11.9,"volume":10000}
{"time":"2009-05-15 18:07:12","price":11.9,"volume":1058}
{"time":"2009-05-15 18:07:12","price":11.9,"volume":3384}
{"time":"2009-05-15 18:07:13","price":11.9,"volume":2050}
{"time":"2009-05-15 18:07:19","price":11.9,"volume":1088}
{"time":"2009-05-15 18:07:33","price":11.9,"volume":1086}
{"time":"2009-05-15 18:07:47","price":11.9,"volume":1086}
{"time":"2009-05-15 18:07:52","price":11.895,"volume":940}
{"time":"2009-05-15 18:08:01","price":11.9,"volume":1086}
{"time":"2009-05-15 18:08:05","price":11.9,"volume":1354}
{"time":"2009-05-15 18:08:15","price":11.9,"volume":1088}
{"time":"2009-05-15 18:08:16","price":11.9,"volume":400}
{"time":"2009-05-15 18:08:27","price":11.895,"volume":1900}
{"time":"2009-05-15 18:08:27","price":11.895,"volume":6700}
{"time":"2009-05-15 18:08:29","price":11.9,"volume":1086}
{"time":"2009-05-15 18:08:43","price":11.9,"volume":1086}
{"time":"2009-05-15 18:08:53","price":11.9,"volume":2000}
{"time":"2009-05-15 18:08:53","price":11.9,"volume":4000}
{"time":"2009-05-15 18:08:53","price":11.9,"volume":4000}
{"time":"2009-05-15 18:08:57","price":11.9,"volume":1086}
{"time":"2009-05-15 18:09:11","price":11.9,"volume":1088}
{"time":"2009-05-15 18:09:18","price":11.9,"volume":200}
{"time":"2009-05-15 18:09:25","price":11.9,"volume":1086}
{"time":"2009-05-15 18:09:39","price":11.9,"volume":1086}
{"time":"2009-05-15 18:09:51","price":11.9,"volume":19918}
{"time":"2009-05-15 18:09:51","price":11.9,"volume":82}
{"time":"2009-05-15 18:09:53","price":11.9,"volume":1088}
{"time":"2009-05-15 18:09:55","price":11.9,"volume":630}
{"time":"2009-05-15 18:09:55","price":11.9,"volume":14}
{"time":"2009-05-15 18:09:56","price":11.895,"volume":3218}
{"time":"2009-05-15 18:10:17","price":11.895,"volume":3954}
{"time":"2009-05-15 18:10:17","price":11.895,"volume":82}
{"time":"2009-05-15 18:10:17","price":11.895,"volume":8764}
{"time":"2009-05-15 18:10:18","price":11.9,"volume":786}
{"time":"2009-05-15 18:10:18","price":11.9,"volume":2000}
{"time":"2009-05-15 18:10:18","price":11.9,"volume":1000}
{"time":"2009-05-15 18:10:18","price":11.9,"volume":5566}
{"time":"2009-05-15 18:10:18","price":11.9,"volume":4000}
{"time":"2009-05-15 18:10:18","price":11.9,"volume":2768}
{"time":"2009-05-15 18:10:18","price":11.9,"volume":1400}
{"time":"2009-05-15 18:10:18","price":11.9,"volume":2480}
{"time":"2009-05-15 18:10:18","price":11.895,"volume":1496}
{"time":"2009-05-15 18:10:18","price":11.895,"volume":15856}
{"time":"2009-05-15 18:10:19","price":11.9,"volume":520}
{"time":"2009-05-15 18:10:19","price":11.9,"volume":10200}
{"time":"2009-05-15 18:10:19","price":11.9,"volume":2000}
{"time":"2009-05-15 18:10:19","price":11.9,"volume":14}
{"time":"2009-05-15 18:10:19","price":11.9,"volume":1600}
{"time":"2009-05-15 18:10:20","price":11.9,"volume":3362}
{"time":"2009-05-15 18:10:20","price":11.9,"volume":3362}
{"time":"2009-05-15 18:10:20","price":11.9,"volume":3362}
{"time":"2009-05-15 18:10:20","price":11.9,"volume":3362}
{"time":"2009-05-15 18:10:20","price":11.9,"volume":2218}
{"time":"2009-05-15 18:10:20","price":11.895,"volume":3044}
{"time":"2009-05-15 18:10:20","price":11.895,"volume":3090}
{"time":"2009-05-15 18:10:20","price":11.895,"volume":1066}
{"time":"2009-05-15 18:10:23","price":11.9,"volume":5166}
{"time":"2009-05-15 18:10:23","price":11.895,"volume":4834}
{"time":"2009-05-15 18:10:25","price":11.895,"volume":4100}
{"time":"2009-05-15 18:10:25","price":11.895,"volume":4162}
{"time":"2009-05-15 18:10:25","price":11.895,"volume":1738}
{"time":"2009-05-15 18:10:35","price":11.9,"volume":1512}
{"time":"2009-05-15 18:10:37","price":11.9,"volume":2344}
{"time":"2009-05-15 18:10:37","price":11.9,"volume":1656}
{"time":"2009-05-15 18:10:55","price":11.9,"volume":82}
{"time":"2009-05-15 18:11:02","price":11.9,"volume":120}
{"time":"2009-05-15 18:11:37","price":11.9,"volume":10000}
{"time":"2009-05-15 18:11:45","price":11.9,"volume":1148}
{"time":"2009-05-15 18:11:45","price":11.9,"volume":7160}
{"time":"2009-05-15 18:11:45","price":11.9,"volume":2138}
{"time":"2009-05-15 18:11:45","price":11.9,"volume":340}
{"time":"2009-05-15 18:11:45","price":11.9,"volume":3078}
{"time":"2009-05-15 18:11:45","price":11.9,"volume":338}
{"time":"2009-05-15 18:11:46","price":11.9,"volume":8074}
{"time":"2009-05-15 18:11:47","price":11.9,"volume":650}
{"time":"2009-05-15 18:12:05","price":11.9,"volume":1350}
{"time":"2009-05-15 18:12:05","price":11.9,"volume":2768}
{"time":"2009-05-15 18:12:05","price":11.9,"volume":20134}
{"time":"2009-05-15 18:12:10","price":11.905,"volume":4906}
{"time":"2009-05-15 18:12:10","price":11.905,"volume":3134}
{"time":"2009-05-15 18:12:10","price":11.905,"volume":2256}
{"time":"2009-05-15 18:12:10","price":11.905,"volume":2970}
{"time":"2009-05-15 18:12:11","price":11.905,"volume":1640}
{"time":"2009-05-15 18:12:11","price":11.905,"volume":1364}
{"time":"2009-05-15 18:12:11","price":11.905,"volume":2836}
{"time":"2009-05-15 18:12:22","price":11.91,"volume":1584}
{"time":"2009-05-15 18:12:23","price":11.91,"volume":10000}
{"time":"2009-05-15 18:12:23","price":11.91,"volume":10000}
{"time":"2009-05-15 18:12:23","price":11.91,"volume":992}
{"time":"2009-05-15 18:12:23","price":11.91,"volume":2000}
{"time":"2009-05-15 18:12:23","price":11.91,"volume":8000}
{"time":"2009-05-15 18:12:23","price":11.91,"volume":4000}
{"time":"2009-05-15 18:12:25","price":11.91,"volume":8800}
{"time":"2009-05-15 18:12:27","price":11.91,"volume":1200}
{"time":"2009-05-15 18:12:30","price":11.915,"volume":1282}
{"time":"2009-05-15 18:12:30","price":11.915,"volume":6718}
{"time":"2009-05-15 18:12:32","price":11.915,"volume":3282}
{"time":"2009-05-15 18:12:32","price":11.915,"volume":1718}
{"time":"2009-05-15 18:12:32","price":11.915,"volume":1434}
{"time":"2009-05-15 18:12:32","price":11.915,"volume":1282}
{"time":"2009-05-15 18:12:32","price":11.915,"volume":4000}
{"time":"2009-05-15 18:12:35","price":11.91,"volume":1600}
{"time":"2009-05-15 18:12:35","price":11.91,"volume":7760}
{"time":"2009-05-15 18:12:35","price":11.91,"volume":640}
{"time":"2009-05-15 18:12:36","price":11.91,"volume":2786}
{"time":"2009-05-15 18:12:36","price":11.91,"volume":2000}
{"time":"2009-05-15 18:12:36","price":11.905,"volume":5214}
{"time":"2009-05-15 18:12:46","price":11.91,"volume":1600}
{"time":"2009-05-15 18:12:47","price":11.91,"volume":4036}
{"time":"2009-05-15 18:12:48","price":11.91,"volume":2906}
{"time":"2009-05-15 18:12:56","price":11.91,"volume":1458}
{"time":"2009-05-15 18:12:59","price":11.91,"volume":144}
{"time":"2009-05-15 18:12:59","price":11.91,"volume":7020}
{"time":"2009-05-15 18:12:59","price":11.91,"volume":2000}
{"time":"2009-05-15 18:13:09","price":11.91,"volume":2920}
{"time":"2009-05-15 18:13:11","price":11.91,"volume":2080}
{"time":"2009-05-15 18:13:28","price":11.915,"volume":1328}
{"time":"2009-05-15 18:13:31","price":11.91,"volume":400}
{"time":"2009-05-15 18:13:36","price":11.915,"volume":6672}
{"time":"2009-05-15 18:13:37","price":11.915,"volume":6672}
{"time":"2009-05-15 18:13:37","price":11.915,"volume":3328}
{"time":"2009-05-15 18:13:56","price":11.915,"volume":2976}
{"time":"2009-05-15 18:13:58","price":11.91,"volume":3600}
{"time":"2009-05-15 18:13:58","price":11.91,"volume":2362}
{"time":"2009-05-15 18:13:58","price":11.91,"volume":2000}
{"time":"2009-05-15 18:13:58","price":11.91,"volume":12038}
{"time":"2009-05-15 18:14:09","price":11.91,"volume":748}
{"time":"2009-05-15 18:14:09","price":11.91,"volume":4452}
{"time":"2009-05-15 18:14:10","price":11.915,"volume":1000}
{"time":"2009-05-15 18:14:23","price":11.915,"volume":618}
{"time":"2009-05-15 18:14:23","price":11.915,"volume":2460}
{"time":"2009-05-15 18:14:23","price":11.915,"volume":4632}
{"time":"2009-05-15 18:14:23","price":11.915,"volume":1596}
{"time":"2009-05-15 18:14:26","price":11.915,"volume":200}
{"time":"2009-05-15 18:14:26","price":11.915,"volume":250}
{"time":"2009-05-15 18:14:26","price":11.915,"volume":1352}
{"time":"2009-05-15 18:14:26","price":11.915,"volume":68}
{"time":"2009-05-15 18:14:31","price":11.91,"volume":5388}
{"time":"2009-05-15 18:14:31","price":11.91,"volume":2000}
{"time":"2009-05-15 18:14:31","price":11.91,"volume":1000}
{"time":"2009-05-15 18:14:31","price":11.91,"volume":1612}
{"time":"2009-05-15 18:14:40","price":11.91,"volume":388}
{"time":"2009-05-15 18:14:40","price":11.91,"volume":144}
{"time":"2009-05-15 18:14:40","price":11.91,"volume":900}
{"time":"2009-05-15 18:14:40","price":11.91,"volume":1000}
{"time":"2009-05-15 18:14:40","price":11.91,"volume":1000}
{"time":"2009-05-15 18:14:40","price":11.91,"volume":578}
{"time":"2009-05-15 18:14:41","price":11.91,"volume":1190}
{"time":"2009-05-15 18:14:41","price":11.91,"volume":2400}
{"time":"2009-05-15 18:14:47","price":11.915,"volume":1000}
{"time":"2009-05-15 18:14:47","price":11.915,"volume":2000}
{"time":"2009-05-15 18:14:47","price":11.915,"volume":1738}
{"time":"2009-05-15 18:14:50","price":11.915,"volume":35938}
{"time":"2009-05-15 18:14:50","price":11.915,"volume":2768}
{"time":"2009-05-15 18:14:55","price":11.92,"volume":1766}
{"time":"2009-05-15 18:14:55","price":11.915,"volume":2400}
{"time":"2009-05-15 18:14:57","price":11.92,"volume":1200}
{"time":"2009-05-15 18:14:57","price":11.92,"volume":200}
{"time":"2009-05-15 18:14:57","price":11.92,"volume":600}
{"time":"2009-05-15 18:15:00","price":11.92,"volume":400}
{"time":"2009-05-15 18:15:00","price":11.92,"volume":20000}
{"time":"2009-05-15 18:15:00","price":11.92,"volume":2000}
{"time":"2009-05-15 18:15:00","price":11.92,"volume":10000}
{"time":"2009-05-15 18:15:00","price":11.92,"volume":8000}
{"time":"2009-05-15 18:15:00","price":11.92,"volume":1400}
{"time":"2009-05-15 18:15:00","price":11.92,"volume":2000}
{"time":"2009-05-15 18:15:00","price":11.92,"volume":4000}
{"time":"2009-05-15 18:15:00","price":11.92,"volume":1000}
{"time":"2009-05-15 18:15:00","price":11.92,"volume":1200}
{"time":"2009-05-15 18:15:00","price":11.92,"volume":5648}
{"time":"2009-05-15 18:15:00","price":11.92,"volume":3400}
{"time":"2009-05-15 18:15:00","price":11.92,"volume":2800}
{"time":"2009-05-15 18:15:00","price":11.92,"volume":3400}
{"time":"2009-05-15 18:15:01","price":11.915,"volume":4000}
{"time":"2009-05-15 18:15:01","price":11.915,"volume":200}
{"time":"2009-05-15 18:15:01","price":11.915,"volume":1800}
{"time":"2009-05-15 18:15:01","price":11.915,"volume":2000}
{"time":"2009-05-15 18:15:01","price":11.915,"volume":3342}
{"time":"2009-05-15 18:15:01","price":11.915,"volume":2000}
{"time":"2009-05-15 18:15:01","price":11.91,"volume":3400}
{"time":"2009-05-15 18:15:01","price":11.92,"volume":9170}
{"time":"2009-05-15 18:15:02","price":11.92,"volume":19906}
{"time":"2009-05-15 18:15:03","price":11.925,"volume":1968}
{"time":"2009-05-15 18:15:04","price":11.925,"volume":6286}
{"time":"2009-05-15 18:15:04","price":11.925,"volume":1746}
{"time":"2009-05-15 18:15:11","price":11.925,"volume":2364}
{"time":"2009-05-15 18:15:11","price":11.92,"volume":2000}
{"time":"2009-05-15 18:15:11","price":11.92,"volume":1000}
{"time":"2009-05-15 18:15:11","price":11.92,"volume":1600}
{"time":"2009-05-15 18:15:18","price":11.92,"volume":340}
{"time":"2009-05-15 18:15:18","price":11.92,"volume":3004}
{"time":"2009-05-15 18:15:19","price":11.92,"volume":6716}
{"time":"2009-05-15 18:15:19","price":11.92,"volume":4982}
{"time":"2009-05-15 18:15:27","price":11.915,"volume":2000}
{"time":"2009-05-15 18:15:27","price":11.915,"volume":1000}
{"time":"2009-05-15 18:15:27","price":11.915,"volume":164}
{"time":"2009-05-15 18:15:39","price":11.915,"volume":3000}
{"time":"2009-05-15 18:15:39","price":11.915,"volume":2814}
{"time":"2009-05-15 18:15:39","price":11.915,"volume":586}
{"time":"2009-05-15 18:16:07","price":11.915,"volume":3108}
{"time":"2009-05-15 18:16:10","price":11.915,"volume":5092}
{"time":"2009-05-15 18:16:10","price":11.915,"volume":4908}
{"time":"2009-05-15 18:16:11","price":11.915,"volume":8674}
{"time":"2009-05-15 18:16:11","price":11.915,"volume":1326}
{"time":"2009-05-15 18:16:12","price":11.92,"volume":2400}
{"time":"2009-05-15 18:16:12","price":11.92,"volume":324}
{"time":"2009-05-15 18:16:16","price":11.915,"volume":1000}
{"time":"2009-05-15 18:16:16","price":11.915,"volume":4034}
{"time":"2009-05-15 18:16:16","price":11.915,"volume":2802}
{"time":"2009-05-15 18:16:17","price":11.915,"volume":2076}
{"time":"2009-05-15 18:16:17","price":11.915,"volume":400}
{"time":"2009-05-15 18:16:17","price":11.915,"volume":400}
{"time":"2009-05-15 18:16:18","price":11.915,"volume":2000}
{"time":"2009-05-15 18:16:18","price":11.915,"volume":400}
{"time":"2009-05-15 18:16:18","price":11.92,"volume":676}
{"time":"2009-05-15 18:16:18","price":11.92,"volume":124}
{"time":"2009-05-15 18:16:18","price":11.915,"volume":2000}
{"time":"2009-05-15 18:16:18","price":11.915,"volume":200}
{"time":"2009-05-15 18:16:19","price":11.915,"volume":200}
{"time":"2009-05-15 18:16:19","price":11.915,"volume":400}
{"time":"2009-05-15 18:16:22","price":11.92,"volume":60}
{"time":"2009-05-15 18:16:29","price":11.915,"volume":400}
{"time":"2009-05-15 18:16:29","price":11.915,"volume":7502}
{"time":"2009-05-15 18:16:30","price":11.91,"volume":720}
{"time":"2009-05-15 18:16:30","price":11.91,"volume":7680}
{"time":"2009-05-15 18:16:30","price":11.915,"volume":4034}
{"time":"2009-05-15 18:16:30","price":11.915,"volume":2400}
{"time":"2009-05-15 18:16:30","price":11.915,"volume":1984}
{"time":"2009-05-15 18:16:30","price":11.915,"volume":1582}
{"time":"2009-05-15 18:16:33","price":11.915,"volume":2600}
{"time":"2009-05-15 18:16:33","price":11.92,"volume":2600}
{"time":"2009-05-15 18:16:38","price":11.915,"volume":400}
{"time":"2009-05-15 18:16:38","price":11.915,"volume":400}
{"time":"2009-05-15 18:16:38","price":11.915,"volume":1800}
{"time":"2009-05-15 18:16:41","price":11.915,"volume":700}
{"time":"2009-05-15 18:16:47","price":11.915,"volume":2300}
{"time":"2009-05-15 18:16:47","price":11.915,"volume":836}
{"time":"2009-05-15 18:16:48","price":11.915,"volume":10124}
{"time":"2009-05-15 18:16:48","price":11.915,"volume":1600}
{"time":"2009-05-15 18:16:48","price":11.91,"volume":860}
{"time":"2009-05-15 18:16:48","price":11.91,"volume":1600}
{"time":"2009-05-15 18:16:48","price":11.91,"volume":3000}
{"time":"2009-05-15 18:16:48","price":11.91,"volume":10000}
{"time":"2009-05-15 18:16:48","price":11.91,"volume":2834}
{"time":"2009-05-15 18:16:48","price":11.91,"volume":5228}
{"time":"2009-05-15 18:16:48","price":11.91,"volume":2000}
{"time":"2009-05-15 18:16:48","price":11.91,"volume":12754}
{"time":"2009-05-15 18:16:48","price":11.91,"volume":17246}
{"time":"2009-05-15 18:16:48","price":11.91,"volume":2754}
{"time":"2009-05-15 18:16:48","price":11.91,"volume":2864}
{"time":"2009-05-15 18:16:49","price":11.91,"volume":2922}
{"time":"2009-05-15 18:16:49","price":11.91,"volume":138}
{"time":"2009-05-15 18:16:49","price":11.91,"volume":10000}
{"time":"2009-05-15 18:17:27","price":11.91,"volume":2000}
{"time":"2009-05-15 18:17:27","price":11.91,"volume":1122}
{"time":"2009-05-15 18:17:30","price":11.91,"volume":6318}
{"time":"2009-05-15 18:17:30","price":11.91,"volume":2646}
{"time":"2009-05-15 18:17:30","price":11.91,"volume":7858}
{"time":"2009-05-15 18:17:30","price":11.91,"volume":2000}
{"time":"2009-05-15 18:17:30","price":11.905,"volume":1178}
{"time":"2009-05-15 18:17:43","price":11.91,"volume":1000}
{"time":"2009-05-15 18:17:43","price":11.91,"volume":1000}
{"time":"2009-05-15 18:17:54","price":11.91,"volume":1000}
{"time":"2009-05-15 18:17:57","price":11.91,"volume":1000}
{"time":"2009-05-15 18:18:00","price":11.91,"volume":300}
{"time":"2009-05-15 18:18:00","price":11.91,"volume":2660}
{"time":"2009-05-15 18:18:00","price":11.91,"volume":5494}
{"time":"2009-05-15 18:18:06","price":11.91,"volume":1000}
{"time":"2009-05-15 18:18:07","price":11.91,"volume":2046}
{"time":"2009-05-15 18:18:07","price":11.91,"volume":1084}
{"time":"2009-05-15 18:18:10","price":11.91,"volume":516}
{"time":"2009-05-15 18:18:10","price":11.91,"volume":484}
{"time":"2009-05-15 18:18:10","price":11.91,"volume":2864}
{"time":"2009-05-15 18:18:10","price":11.91,"volume":7136}
{"time":"2009-05-15 18:18:13","price":11.915,"volume":2000}
{"time":"2009-05-15 18:18:13","price":11.915,"volume":998}
{"time":"2009-05-15 18:18:13","price":11.915,"volume":1000}
{"time":"2009-05-15 18:18:13","price":11.915,"volume":2000}
{"time":"2009-05-15 18:18:13","price":11.915,"volume":2858}
{"time":"2009-05-15 18:18:13","price":11.915,"volume":1144}
{"time":"2009-05-15 18:18:14","price":11.915,"volume":1624}
{"time":"2009-05-15 18:18:14","price":11.915,"volume":1000}
{"time":"2009-05-15 18:18:14","price":11.915,"volume":3972}
{"time":"2009-05-15 18:18:14","price":11.915,"volume":1290}
{"time":"2009-05-15 18:18:14","price":11.915,"volume":2710}
{"time":"2009-05-15 18:18:14","price":11.915,"volume":3540}
{"time":"2009-05-15 18:18:17","price":11.915,"volume":4346}
{"time":"2009-05-15 18:18:17","price":11.915,"volume":400}
{"time":"2009-05-15 18:18:17","price":11.915,"volume":600}
{"time":"2009-05-15 18:18:17","price":11.915,"volume":4654}
{"time":"2009-05-15 18:18:18","price":11.92,"volume":7340}
{"time":"2009-05-15 18:18:18","price":11.92,"volume":1000}
{"time":"2009-05-15 18:18:18","price":11.92,"volume":1000}
{"time":"2009-05-15 18:18:18","price":11.92,"volume":1000}
{"time":"2009-05-15 18:18:18","price":11.92,"volume":10000}
{"time":"2009-05-15 18:18:18","price":11.92,"volume":1500}
{"time":"2009-05-15 18:18:18","price":11.92,"volume":10456}
{"time":"2009-05-15 18:18:18","price":11.92,"volume":5228}
{"time":"2009-05-15 18:18:22","price":11.925,"volume":4000}
{"time":"2009-05-15 18:18:22","price":11.925,"volume":20000}
{"time":"2009-05-15 18:18:22","price":11.925,"volume":10000}
{"time":"2009-05-15 18:18:22","price":11.925,"volume":2000}
{"time":"2009-05-15 18:18:22","price":11.925,"volume":3528}
{"time":"2009-05-15 18:18:22","price":11.925,"volume":1000}
{"time":"2009-05-15 18:18:22","price":11.92,"volume":4308}
{"time":"2009-05-15 18:18:22","price":11.92,"volume":5692}
{"time":"2009-05-15 18:18:27","price":11.925,"volume":1400}
{"time":"2009-05-15 18:18:28","price":11.925,"volume":1400}
{"time":"2009-05-15 18:18:28","price":11.925,"volume":1400}
{"time":"2009-05-15 18:18:32","price":11.93,"volume":900}
{"time":"2009-05-15 18:18:32","price":11.93,"volume":2000}
{"time":"2009-05-15 18:18:32","price":11.93,"volume":3050}
{"time":"2009-05-15 18:18:32","price":11.93,"volume":2050}
{"time":"2009-05-15 18:18:35","price":11.925,"volume":200}
{"time":"2009-05-15 18:18:36","price":11.92,"volume":900}
{"time":"2009-05-15 18:18:38","price":11.925,"volume":800}
{"time":"2009-05-15 18:18:38","price":11.93,"volume":1150}
{"time":"2009-05-15 18:18:38","price":11.93,"volume":48}
{"time":"2009-05-15 18:18:43","price":11.93,"volume":200}
{"time":"2009-05-15 18:19:06","price":11.925,"volume":3124}
{"time":"2009-05-15 18:19:06","price":11.925,"volume":2400}
{"time":"2009-05-15 18:19:06","price":11.925,"volume":660}
{"time":"2009-05-15 18:19:07","price":11.925,"volume":600}
{"time":"2009-05-15 18:19:08","price":11.92,"volume":2528}
{"time":"2009-05-15 18:19:08","price":11.92,"volume":1600}
{"time":"2009-05-15 18:19:08","price":11.92,"volume":1694}
{"time":"2009-05-15 18:19:08","price":11.92,"volume":1600}
{"time":"2009-05-15 18:19:09","price":11.92,"volume":2578}
{"time":"2009-05-15 18:19:09","price":11.925,"volume":600}
{"time":"2009-05-15 18:19:09","price":11.925,"volume":1400}
{"time":"2009-05-15 18:19:09","price":11.925,"volume":5422}
{"time":"2009-05-15 18:19:15","price":11.925,"volume":2000}
{"time":"2009-05-15 18:19:15","price":11.925,"volume":1000}
{"time":"2009-05-15 18:19:15","price":11.925,"volume":4306}
{"time":"2009-05-15 18:19:15","price":11.925,"volume":294}
{"time":"2009-05-15 18:19:17","price":11.92,"volume":3000}
{"time":"2009-05-15 18:19:27","price":11.92,"volume":3128}
{"time":"2009-05-15 18:19:35","price":11.925,"volume":10000}
{"time":"2009-05-15 18:19:37","price":11.925,"volume":6400}
{"time":"2009-05-15 18:19:37","price":11.925,"volume":3600}
{"time":"2009-05-15 18:19:40","price":11.925,"volume":1770}
{"time":"2009-05-15 18:19:44","price":11.925,"volume":2784}
{"time":"2009-05-15 18:19:44","price":11.925,"volume":400}
{"time":"2009-05-15 18:19:50","price":11.925,"volume":1446}
{"time":"2009-05-15 18:19:50","price":11.925,"volume":5186}
{"time":"2009-05-15 18:19:50","price":11.925,"volume":2454}
{"time":"2009-05-15 18:19:50","price":11.925,"volume":6276}
{"time":"2009-05-15 18:19:54","price":11.925,"volume":124}
{"time":"2009-05-15 18:19:54","price":11.925,"volume":1414}
{"time":"2009-05-15 18:19:58","price":11.925,"volume":4000}
{"time":"2009-05-15 18:19:59","price":11.93,"volume":1000}
{"time":"2009-05-15 18:19:59","price":11.93,"volume":2710}
{"time":"2009-05-15 18:19:59","price":11.93,"volume":2290}
{"time":"2009-05-15 18:20:00","price":11.925,"volume":2400}
{"time":"2009-05-15 18:20:00","price":11.925,"volume":1600}
{"time":"2009-05-15 18:20:13","price":11.93,"volume":710}
{"time":"2009-05-15 18:20:13","price":11.93,"volume":1800}
{"time":"2009-05-15 18:20:13","price":11.93,"volume":290}
{"time":"2009-05-15 18:20:13","price":11.93,"volume":820}
{"time":"2009-05-15 18:20:13","price":11.93,"volume":800}
{"time":"2009-05-15 18:20:13","price":11.93,"volume":600}
{"time":"2009-05-15 18:20:13","price":11.93,"volume":800}
{"time":"2009-05-15 18:20:13","price":11.93,"volume":3566}
{"time":"2009-05-15 18:20:18","price":11.93,"volume":3384}
{"time":"2009-05-15 18:20:21","price":11.93,"volume":4940}
{"time":"2009-05-15 18:20:22","price":11.925,"volume":3908}
{"time":"2009-05-15 18:20:22","price":11.925,"volume":9900}
{"time":"2009-05-15 18:20:22","price":11.925,"volume":14100}
{"time":"2009-05-15 18:20:22","price":11.92,"volume":1600}
{"time":"2009-05-15 18:20:22","price":11.92,"volume":3872}
{"time":"2009-05-15 18:20:22","price":11.92,"volume":164}
{"time":"2009-05-15 18:20:22","price":11.92,"volume":10000}
{"time":"2009-05-15 18:20:22","price":11.92,"volume":4000}
{"time":"2009-05-15 18:20:22","price":11.925,"volume":126}
{"time":"2009-05-15 18:20:22","price":11.925,"volume":826}
{"time":"2009-05-15 18:20:28","price":11.915,"volume":10000}
{"time":"2009-05-15 18:20:28","price":11.915,"volume":4800}
{"time":"2009-05-15 18:20:28","price":11.915,"volume":2744}
{"time":"2009-05-15 18:20:28","price":11.915,"volume":4000}
{"time":"2009-05-15 18:20:28","price":11.915,"volume":146}
{"time":"2009-05-15 18:20:28","price":11.915,"volume":28310}
{"time":"2009-05-15 18:20:28","price":11.915,"volume":1690}
{"time":"2009-05-15 18:20:28","price":11.91,"volume":8310}
{"time":"2009-05-15 18:20:31","price":11.915,"volume":2624}
{"time":"2009-05-15 18:20:31","price":11.915,"volume":1600}
{"time":"2009-05-15 18:20:31","price":11.915,"volume":5622}
{"time":"2009-05-15 18:20:36","price":11.915,"volume":10000}
{"time":"2009-05-15 18:20:36","price":11.915,"volume":3216}
{"time":"2009-05-15 18:20:36","price":11.915,"volume":8040}
{"time":"2009-05-15 18:20:37","price":11.915,"volume":10000}
{"time":"2009-05-15 18:20:42","price":11.915,"volume":8744}
{"time":"2009-05-15 18:20:44","price":11.915,"volume":1256}
{"time":"2009-05-15 18:20:45","price":11.915,"volume":2028}
{"time":"2009-05-15 18:20:52","price":11.915,"volume":6680}
{"time":"2009-05-15 18:20:52","price":11.915,"volume":3320}
{"time":"2009-05-15 18:20:56","price":11.915,"volume":3282}
{"time":"2009-05-15 18:21:00","price":11.915,"volume":3398}
{"time":"2009-05-15 18:21:00","price":11.91,"volume":602}
{"time":"2009-05-15 18:21:00","price":11.915,"volume":2244}
{"time":"2009-05-15 18:21:02","price":11.915,"volume":17756}
{"time":"2009-05-15 18:21:04","price":11.92,"volume":200}
{"time":"2009-05-15 18:21:11","price":11.91,"volume":1600}
{"time":"2009-05-15 18:21:11","price":11.91,"volume":1600}
{"time":"2009-05-15 18:21:11","price":11.91,"volume":800}
{"time":"2009-05-15 18:21:13","price":11.92,"volume":3054}
{"time":"2009-05-15 18:21:38","price":11.92,"volume":856}
{"time":"2009-05-15 18:21:41","price":11.92,"volume":2782}
{"time":"2009-05-15 18:21:41","price":11.92,"volume":6626}
{"time":"2009-05-15 18:21:41","price":11.92,"volume":292}
{"time":"2009-05-15 18:21:51","price":11.92,"volume":2600}
{"time":"2009-05-15 18:21:52","price":11.92,"volume":324}
{"time":"2009-05-15 18:21:52","price":11.92,"volume":1132}
{"time":"2009-05-15 18:21:55","price":11.92,"volume":1176}
{"time":"2009-05-15 18:21:55","price":11.92,"volume":11932}
{"time":"2009-05-15 18:21:55","price":11.92,"volume":2044}
{"time":"2009-05-15 18:21:55","price":11.92,"volume":1898}
{"time":"2009-05-15 18:21:55","price":11.92,"volume":3482}
{"time":"2009-05-15 18:21:55","price":11.92,"volume":812}
{"time":"2009-05-15 18:21:55","price":11.92,"volume":656}
{"time":"2009-05-15 18:21:59","price":11.92,"volume":5760}
{"time":"2009-05-15 18:22:04","price":11.925,"volume":898}
{"time":"2009-05-15 18:22:06","price":11.925,"volume":8000}
{"time":"2009-05-15 18:22:06","price":11.925,"volume":2000}
{"time":"2009-05-15 18:22:06","price":11.925,"volume":1766}
{"time":"2009-05-15 18:22:11","price":11.925,"volume":2234}
{"time":"2009-05-15 18:22:11","price":11.925,"volume":1600}
{"time":"2009-05-15 18:22:11","price":11.925,"volume":768}
{"time":"2009-05-15 18:22:11","price":11.925,"volume":3398}
{"time":"2009-05-15 18:22:11","price":11.92,"volume":120}
{"time":"2009-05-15 18:22:13","price":11.92,"volume":13176}
{"time":"2009-05-15 18:22:25","price":11.925,"volume":1736}
{"time":"2009-05-15 18:22:26","price":11.925,"volume":1326}
{"time":"2009-05-15 18:22:26","price":11.925,"volume":94}
{"time":"2009-05-15 18:22:27","price":11.925,"volume":1668}
{"time":"2009-05-15 18:22:28","price":11.925,"volume":432}
{"time":"2009-05-15 18:22:28","price":11.925,"volume":280}
{"time":"2009-05-15 18:22:28","price":11.92,"volume":6824}
{"time":"2009-05-15 18:22:28","price":11.92,"volume":1000}
{"time":"2009-05-15 18:22:28","price":11.92,"volume":1000}
{"time":"2009-05-15 18:22:35","price":11.915,"volume":12000}
{"time":"2009-05-15 18:22:36","price":11.915,"volume":3394}
{"time":"2009-05-15 18:22:38","price":11.915,"volume":3226}
{"time":"2009-05-15 18:22:41","price":11.92,"volume":464}
{"time":"2009-05-15 18:22:41","price":11.92,"volume":940}
{"time":"2009-05-15 18:22:45","price":11.92,"volume":642}
{"time":"2009-05-15 18:22:46","price":11.92,"volume":4840}
{"time":"2009-05-15 18:22:47","price":11.92,"volume":1582}
{"time":"2009-05-15 18:22:47","price":11.915,"volume":1758}
{"time":"2009-05-15 18:22:47","price":11.915,"volume":1600}
{"time":"2009-05-15 18:22:57","price":11.92,"volume":988}
{"time":"2009-05-15 18:22:59","price":11.92,"volume":734}
{"time":"2009-05-15 18:23:00","price":11.915,"volume":44}
{"time":"2009-05-15 18:23:03","price":11.92,"volume":634}
{"time":"2009-05-15 18:23:05","price":11.915,"volume":2586}
{"time":"2009-05-15 18:23:05","price":11.915,"volume":3400}
{"time":"2009-05-15 18:23:05","price":11.915,"volume":2994}
{"time":"2009-05-15 18:23:05","price":11.915,"volume":1600}
{"time":"2009-05-15 18:23:05","price":11.915,"volume":9420}
{"time":"2009-05-15 18:23:12","price":11.915,"volume":5228}
{"time":"2009-05-15 18:23:12","price":11.915,"volume":10456}
{"time":"2009-05-15 18:23:12","price":11.915,"volume":8298}
{"time":"2009-05-15 18:23:12","price":11.915,"volume":6018}
{"time":"2009-05-15 18:23:12","price":11.915,"volume":3312}
{"time":"2009-05-15 18:23:12","price":11.915,"volume":7370}
{"time":"2009-05-15 18:23:12","price":11.92,"volume":2498}
{"time":"2009-05-15 18:23:13","price":11.92,"volume":1130}
{"time":"2009-05-15 18:23:16","price":11.92,"volume":2100}
{"time":"2009-05-15 18:23:17","price":11.92,"volume":7540}
{"time":"2009-05-15 18:23:17","price":11.92,"volume":13824}
{"time":"2009-05-15 18:23:22","price":11.92,"volume":7540}
{"time":"2009-05-15 18:23:26","price":11.92,"volume":3000}
{"time":"2009-05-15 18:23:30","price":11.92,"volume":600}
{"time":"2009-05-15 18:23:30","price":11.92,"volume":1300}
{"time":"2009-05-15 18:23:36","price":11.92,"volume":708}
{"time":"2009-05-15 18:23:36","price":11.92,"volume":2952}
{"time":"2009-05-15 18:23:46","price":11.92,"volume":2020}
{"time":"2009-05-15 18:23:47","price":11.92,"volume":3290}
{"time":"2009-05-15 18:23:47","price":11.92,"volume":2676}
{"time":"2009-05-15 18:23:55","price":11.92,"volume":600}
{"time":"2009-05-15 18:23:56","price":11.92,"volume":3442}
{"time":"2009-05-15 18:23:58","price":11.92,"volume":1700}
{"time":"2009-05-15 18:24:00","price":11.925,"volume":884}
{"time":"2009-05-15 18:24:04","price":11.93,"volume":630}
{"time":"2009-05-15 18:24:05","price":11.925,"volume":54}
{"time":"2009-05-15 18:24:05","price":11.925,"volume":2388}
{"time":"2009-05-15 18:24:06","price":11.925,"volume":1364}
{"time":"2009-05-15 18:24:06","price":11.93,"volume":1630}
{"time":"2009-05-15 18:24:11","price":11.925,"volume":18}
{"time":"2009-05-15 18:24:11","price":11.92,"volume":370}
{"time":"2009-05-15 18:24:11","price":11.92,"volume":612}
{"time":"2009-05-15 18:24:17","price":11.92,"volume":988}
{"time":"2009-05-15 18:24:17","price":11.92,"volume":3012}
{"time":"2009-05-15 18:24:18","price":11.93,"volume":2018}
{"time":"2009-05-15 18:24:19","price":11.93,"volume":1636}
{"time":"2009-05-15 18:24:26","price":11.93,"volume":2196}
{"time":"2009-05-15 18:24:26","price":11.93,"volume":2000}
{"time":"2009-05-15 18:24:26","price":11.93,"volume":1000}
{"time":"2009-05-15 18:24:26","price":11.93,"volume":1000}
{"time":"2009-05-15 18:24:26","price":11.93,"volume":2000}
{"time":"2009-05-15 18:24:26","price":11.93,"volume":5000}
{"time":"2009-05-15 18:24:26","price":11.93,"volume":1028}
{"time":"2009-05-15 18:24:38","price":11.93,"volume":8972}
{"time":"2009-05-15 18:24:38","price":11.93,"volume":2000}
{"time":"2009-05-15 18:24:38","price":11.93,"volume":2000}
{"time":"2009-05-15 18:24:38","price":11.93,"volume":3056}
{"time":"2009-05-15 18:24:38","price":11.93,"volume":3972}
{"time":"2009-05-15 18:24:43","price":11.925,"volume":1544}
{"time":"2009-05-15 18:24:43","price":11.925,"volume":6792}
{"time":"2009-05-15 18:24:43","price":11.925,"volume":20000}
{"time":"2009-05-15 18:24:43","price":11.925,"volume":600}
{"time":"2009-05-15 18:24:43","price":11.925,"volume":12260}
{"time":"2009-05-15 18:24:43","price":11.92,"volume":8804}
{"time":"2009-05-15 18:24:50","price":11.92,"volume":10}
{"time":"2009-05-15 18:24:51","price":11.92,"volume":448}
{"time":"2009-05-15 18:24:55","price":11.925,"volume":508}
{"time":"2009-05-15 18:24:55","price":11.925,"volume":1600}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":270}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":7302}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":33118}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":4100}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":1332}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":766}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":5064}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":4030}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":988}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":41982}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":10678}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":60564}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":25788}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":2966}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":2486}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":6340}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":16000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":448}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":1244}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":35574}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":58}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":10800}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":5976}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":24918}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":20000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":78204}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":7380}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":2250}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":12206}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":19192}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":1184}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":3042}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":5438}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":9052}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":3348}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":2772}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":2054}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":2834}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":16}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":904}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":8258}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":33032}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":4130}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":4126}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":16516}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":12492}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":1518}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":19786}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":23374}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":4808}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":3100}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":280}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":40142}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":12978}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":1936}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":988}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":3810}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":29400}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":2768}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":3000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":15022}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":3144}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":112}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":3000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":444}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":7200}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":14930}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":13604}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":2014}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":32354}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":57332}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":46486}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":11070}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":6792}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":20000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":5154}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":30000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":104698}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":8282}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":2770}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":16234}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":18280}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":150000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":92600}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":2300}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":966}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":3870}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":8000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":40000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":54000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":4000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":408}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":39204}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":17726}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":19882}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":20000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":72910}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":28774}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":12156}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":31124}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":10000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":15562}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":10000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":10000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":15562}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":70406}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":20000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":50000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":10000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":10000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":10000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":10000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":50000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":10000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":50000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":31124}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":10000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":10000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":10000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":50000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":10000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":10000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":40312}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":80000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":120}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":600}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":420}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":600}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":100}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":800}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":100}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":34048}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":2000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":5192}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":14808}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":20000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":40000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":125192}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":23372}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":4788}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":908}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":45740}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":20000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":7984}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":4016}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":3036}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":46852}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":3148}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":500}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":20000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":16352}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":3648}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":6000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":10000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":19556}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":10796}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":28910}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":6980}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":4138}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":15862}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":20000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":6000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":6000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":152138}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":2242}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":15200}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":11254}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":800}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":18366}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":40000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":29634}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":10366}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":59932}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":4000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":64008}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":34960}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":2244}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":50376}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":5546}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":748}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":13330}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":6670}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":20000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":20000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":6000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":3460}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":3664}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":2876}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":8042}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":288}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":2036}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":7600}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":10000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":2034}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":200000}
{"time":"2009-05-15 18:29:41","price":11.885,"volume":297966}