График валют за день

GET /en/currency/USDKZT_TOM/15.09.2021/2/
HTTP 200 OK
Allow: GET, HEAD, OPTIONS
Content-Type: application/json
Vary: Accept

[
    {
        "date_trade": "10:15:07",
        "volume": 500000,
        "price": 426.0
    },
    {
        "date_trade": "10:15:07",
        "volume": 500000,
        "price": 426.0
    },
    {
        "date_trade": "10:15:10",
        "volume": 1000000,
        "price": 426.01
    },
    {
        "date_trade": "10:15:11",
        "volume": 1000000,
        "price": 426.03
    },
    {
        "date_trade": "10:15:14",
        "volume": 500000,
        "price": 426.03
    },
    {
        "date_trade": "10:15:14",
        "volume": 500000,
        "price": 426.03
    },
    {
        "date_trade": "10:15:16",
        "volume": 1000000,
        "price": 426.05
    },
    {
        "date_trade": "10:15:18",
        "volume": 500000,
        "price": 426.05
    },
    {
        "date_trade": "10:15:18",
        "volume": 500000,
        "price": 426.05
    },
    {
        "date_trade": "10:15:19",
        "volume": 500000,
        "price": 426.06
    },
    {
        "date_trade": "10:15:19",
        "volume": 500000,
        "price": 426.06
    },
    {
        "date_trade": "10:15:21",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "10:15:22",
        "volume": 500000,
        "price": 426.07
    },
    {
        "date_trade": "10:15:24",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "10:15:24",
        "volume": 500000,
        "price": 426.08
    },
    {
        "date_trade": "10:15:27",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "10:15:27",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "10:15:29",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "10:15:29",
        "volume": 500000,
        "price": 426.15
    },
    {
        "date_trade": "10:15:32",
        "volume": 500000,
        "price": 426.12
    },
    {
        "date_trade": "10:15:32",
        "volume": 500000,
        "price": 426.13
    },
    {
        "date_trade": "10:15:35",
        "volume": 500000,
        "price": 426.12
    },
    {
        "date_trade": "10:15:37",
        "volume": 500000,
        "price": 426.12
    },
    {
        "date_trade": "10:15:38",
        "volume": 1000000,
        "price": 426.13
    },
    {
        "date_trade": "10:15:39",
        "volume": 1000000,
        "price": 426.15
    },
    {
        "date_trade": "10:15:41",
        "volume": 1000000,
        "price": 426.15
    },
    {
        "date_trade": "10:15:45",
        "volume": 500000,
        "price": 426.2
    },
    {
        "date_trade": "10:15:46",
        "volume": 1000000,
        "price": 426.16
    },
    {
        "date_trade": "10:15:47",
        "volume": 500000,
        "price": 426.2
    },
    {
        "date_trade": "10:15:48",
        "volume": 500000,
        "price": 426.21
    },
    {
        "date_trade": "10:15:49",
        "volume": 500000,
        "price": 426.21
    },
    {
        "date_trade": "10:15:50",
        "volume": 500000,
        "price": 426.22
    },
    {
        "date_trade": "10:15:50",
        "volume": 500000,
        "price": 426.22
    },
    {
        "date_trade": "10:15:53",
        "volume": 500000,
        "price": 426.21
    },
    {
        "date_trade": "10:15:53",
        "volume": 500000,
        "price": 426.2
    },
    {
        "date_trade": "10:15:54",
        "volume": 500000,
        "price": 426.23
    },
    {
        "date_trade": "10:15:56",
        "volume": 1000000,
        "price": 426.22
    },
    {
        "date_trade": "10:15:57",
        "volume": 500000,
        "price": 426.23
    },
    {
        "date_trade": "10:15:59",
        "volume": 500000,
        "price": 426.24
    },
    {
        "date_trade": "10:16:00",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "10:16:00",
        "volume": 500000,
        "price": 426.24
    },
    {
        "date_trade": "10:16:01",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "10:16:03",
        "volume": 500000,
        "price": 426.26
    },
    {
        "date_trade": "10:16:04",
        "volume": 500000,
        "price": 426.26
    },
    {
        "date_trade": "10:16:05",
        "volume": 500000,
        "price": 426.27
    },
    {
        "date_trade": "10:16:11",
        "volume": 500000,
        "price": 426.28
    },
    {
        "date_trade": "10:16:11",
        "volume": 500000,
        "price": 426.27
    },
    {
        "date_trade": "10:16:14",
        "volume": 500000,
        "price": 426.28
    },
    {
        "date_trade": "10:16:19",
        "volume": 500000,
        "price": 426.29
    },
    {
        "date_trade": "10:16:22",
        "volume": 500000,
        "price": 426.29
    },
    {
        "date_trade": "10:16:23",
        "volume": 500000,
        "price": 426.3
    },
    {
        "date_trade": "10:16:28",
        "volume": 500000,
        "price": 426.3
    },
    {
        "date_trade": "10:16:31",
        "volume": 500000,
        "price": 426.31
    },
    {
        "date_trade": "10:16:38",
        "volume": 500000,
        "price": 426.31
    },
    {
        "date_trade": "10:16:40",
        "volume": 500000,
        "price": 426.31
    },
    {
        "date_trade": "10:16:43",
        "volume": 500000,
        "price": 426.32
    },
    {
        "date_trade": "10:16:43",
        "volume": 500000,
        "price": 426.32
    },
    {
        "date_trade": "10:16:50",
        "volume": 500000,
        "price": 426.33
    },
    {
        "date_trade": "10:16:50",
        "volume": 500000,
        "price": 426.33
    },
    {
        "date_trade": "10:16:51",
        "volume": 500000,
        "price": 426.34
    },
    {
        "date_trade": "10:16:51",
        "volume": 500000,
        "price": 426.34
    },
    {
        "date_trade": "10:16:55",
        "volume": 500000,
        "price": 426.34
    },
    {
        "date_trade": "10:16:55",
        "volume": 500000,
        "price": 426.34
    },
    {
        "date_trade": "10:16:58",
        "volume": 500000,
        "price": 426.35
    },
    {
        "date_trade": "10:16:58",
        "volume": 500000,
        "price": 426.35
    },
    {
        "date_trade": "10:16:58",
        "volume": 500000,
        "price": 426.35
    },
    {
        "date_trade": "10:16:58",
        "volume": 500000,
        "price": 426.35
    },
    {
        "date_trade": "10:17:06",
        "volume": 500000,
        "price": 426.38
    },
    {
        "date_trade": "10:17:06",
        "volume": 500000,
        "price": 426.38
    },
    {
        "date_trade": "10:17:12",
        "volume": 500000,
        "price": 426.4
    },
    {
        "date_trade": "10:17:12",
        "volume": 500000,
        "price": 426.4
    },
    {
        "date_trade": "10:17:30",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "10:17:30",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "10:17:34",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "10:17:34",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "10:17:54",
        "volume": 200000,
        "price": 426.4
    },
    {
        "date_trade": "10:17:54",
        "volume": 200000,
        "price": 426.4
    },
    {
        "date_trade": "10:17:59",
        "volume": 300000,
        "price": 426.4
    },
    {
        "date_trade": "10:17:59",
        "volume": 300000,
        "price": 426.4
    },
    {
        "date_trade": "10:18:08",
        "volume": 200000,
        "price": 426.4
    },
    {
        "date_trade": "10:18:08",
        "volume": 300000,
        "price": 426.4
    },
    {
        "date_trade": "10:18:08",
        "volume": 300000,
        "price": 426.4
    },
    {
        "date_trade": "10:18:08",
        "volume": 200000,
        "price": 426.4
    },
    {
        "date_trade": "10:19:21",
        "volume": 500000,
        "price": 426.4
    },
    {
        "date_trade": "10:19:21",
        "volume": 500000,
        "price": 426.4
    },
    {
        "date_trade": "10:19:21",
        "volume": 200000,
        "price": 426.4
    },
    {
        "date_trade": "10:19:21",
        "volume": 200000,
        "price": 426.4
    },
    {
        "date_trade": "10:20:03",
        "volume": 500000,
        "price": 426.4
    },
    {
        "date_trade": "10:20:03",
        "volume": 500000,
        "price": 426.4
    },
    {
        "date_trade": "10:20:03",
        "volume": 1100,
        "price": 426.4
    },
    {
        "date_trade": "10:20:03",
        "volume": 1100,
        "price": 426.4
    },
    {
        "date_trade": "10:20:09",
        "volume": 500000,
        "price": 426.35
    },
    {
        "date_trade": "10:20:09",
        "volume": 500000,
        "price": 426.35
    },
    {
        "date_trade": "10:20:14",
        "volume": 500000,
        "price": 426.34
    },
    {
        "date_trade": "10:20:14",
        "volume": 500000,
        "price": 426.34
    },
    {
        "date_trade": "10:20:16",
        "volume": 500000,
        "price": 426.31
    },
    {
        "date_trade": "10:20:16",
        "volume": 500000,
        "price": 426.31
    },
    {
        "date_trade": "10:22:03",
        "volume": 500000,
        "price": 426.3
    },
    {
        "date_trade": "10:22:03",
        "volume": 500000,
        "price": 426.3
    },
    {
        "date_trade": "10:22:08",
        "volume": 500000,
        "price": 426.29
    },
    {
        "date_trade": "10:22:08",
        "volume": 500000,
        "price": 426.29
    },
    {
        "date_trade": "10:22:49",
        "volume": 500000,
        "price": 426.3
    },
    {
        "date_trade": "10:22:49",
        "volume": 500000,
        "price": 426.3
    },
    {
        "date_trade": "10:24:53",
        "volume": 500000,
        "price": 426.3
    },
    {
        "date_trade": "10:24:53",
        "volume": 500000,
        "price": 426.3
    },
    {
        "date_trade": "10:28:13",
        "volume": 500000,
        "price": 426.35
    },
    {
        "date_trade": "10:28:13",
        "volume": 500000,
        "price": 426.35
    },
    {
        "date_trade": "10:33:48",
        "volume": 500000,
        "price": 426.4
    },
    {
        "date_trade": "10:33:48",
        "volume": 500000,
        "price": 426.4
    },
    {
        "date_trade": "10:33:58",
        "volume": 1100,
        "price": 426.4
    },
    {
        "date_trade": "10:33:58",
        "volume": 1100,
        "price": 426.4
    },
    {
        "date_trade": "10:37:42",
        "volume": 200000,
        "price": 426.45
    },
    {
        "date_trade": "10:37:42",
        "volume": 200000,
        "price": 426.45
    },
    {
        "date_trade": "10:39:20",
        "volume": 200000,
        "price": 426.45
    },
    {
        "date_trade": "10:39:20",
        "volume": 200000,
        "price": 426.45
    },
    {
        "date_trade": "10:40:04",
        "volume": 200000,
        "price": 426.45
    },
    {
        "date_trade": "10:40:04",
        "volume": 200000,
        "price": 426.45
    },
    {
        "date_trade": "10:40:04",
        "volume": 100000,
        "price": 426.45
    },
    {
        "date_trade": "10:40:04",
        "volume": 100000,
        "price": 426.45
    },
    {
        "date_trade": "10:45:57",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "10:45:57",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "10:45:57",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "10:45:57",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "10:45:57",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "10:45:57",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "10:47:04",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "10:47:04",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "10:47:04",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "10:47:04",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "10:47:06",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "10:47:06",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "10:47:07",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "10:47:07",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "10:47:08",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "10:47:08",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "10:47:50",
        "volume": 200000,
        "price": 426.55
    },
    {
        "date_trade": "10:47:50",
        "volume": 200000,
        "price": 426.55
    },
    {
        "date_trade": "10:50:59",
        "volume": 200000,
        "price": 426.55
    },
    {
        "date_trade": "10:50:59",
        "volume": 200000,
        "price": 426.55
    },
    {
        "date_trade": "10:52:28",
        "volume": 100000,
        "price": 426.55
    },
    {
        "date_trade": "10:52:28",
        "volume": 100000,
        "price": 426.55
    },
    {
        "date_trade": "10:52:28",
        "volume": 100000,
        "price": 426.55
    },
    {
        "date_trade": "10:52:28",
        "volume": 100000,
        "price": 426.55
    },
    {
        "date_trade": "11:00:04",
        "volume": 100000,
        "price": 426.55
    },
    {
        "date_trade": "11:00:04",
        "volume": 100000,
        "price": 426.55
    },
    {
        "date_trade": "11:01:17",
        "volume": 300000,
        "price": 426.55
    },
    {
        "date_trade": "11:01:17",
        "volume": 300000,
        "price": 426.55
    },
    {
        "date_trade": "11:03:44",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "11:03:44",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "11:03:44",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "11:05:22",
        "volume": 400000,
        "price": 426.6
    },
    {
        "date_trade": "11:05:22",
        "volume": 400000,
        "price": 426.6
    },
    {
        "date_trade": "11:05:22",
        "volume": 400000,
        "price": 426.6
    },
    {
        "date_trade": "11:05:22",
        "volume": 400000,
        "price": 426.6
    },
    {
        "date_trade": "11:06:03",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "11:06:03",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "11:06:03",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "11:06:03",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "11:08:07",
        "volume": 200000,
        "price": 426.65
    },
    {
        "date_trade": "11:08:07",
        "volume": 200000,
        "price": 426.65
    },
    {
        "date_trade": "11:08:07",
        "volume": 200000,
        "price": 426.65
    },
    {
        "date_trade": "11:08:07",
        "volume": 200000,
        "price": 426.65
    },
    {
        "date_trade": "11:14:34",
        "volume": 200000,
        "price": 426.65
    },
    {
        "date_trade": "11:14:34",
        "volume": 200000,
        "price": 426.65
    },
    {
        "date_trade": "11:14:34",
        "volume": 200000,
        "price": 426.65
    },
    {
        "date_trade": "11:14:34",
        "volume": 200000,
        "price": 426.65
    },
    {
        "date_trade": "11:22:23",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:22:23",
        "volume": 500000,
        "price": 426.65
    },
    {
        "date_trade": "11:22:23",
        "volume": 500000,
        "price": 426.65
    },
    {
        "date_trade": "11:22:23",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:22:23",
        "volume": 500000,
        "price": 426.65
    },
    {
        "date_trade": "11:22:23",
        "volume": 500000,
        "price": 426.65
    },
    {
        "date_trade": "11:22:23",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:22:23",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:12",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "11:33:12",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "11:33:12",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "11:33:12",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "11:33:23",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "11:33:23",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "11:33:23",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "11:33:23",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "11:33:23",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "11:33:23",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "11:33:23",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "11:33:23",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "11:33:51",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:51",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:51",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:51",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:52",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:52",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:52",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:52",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:53",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:53",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:53",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:53",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:54",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:54",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:54",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:54",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:54",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:54",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:54",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:54",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:55",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:55",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:55",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:33:55",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "11:35:28",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "11:35:28",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "11:35:28",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "11:35:28",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "11:35:30",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "11:35:30",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "11:35:30",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "11:35:30",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "11:35:34",
        "volume": 400000,
        "price": 426.4
    },
    {
        "date_trade": "11:35:34",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "11:35:34",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "11:35:34",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "11:35:34",
        "volume": 400000,
        "price": 426.4
    },
    {
        "date_trade": "11:35:34",
        "volume": 400000,
        "price": 426.4
    },
    {
        "date_trade": "11:35:34",
        "volume": 400000,
        "price": 426.4
    },
    {
        "date_trade": "11:35:34",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "11:40:02",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "11:40:02",
        "volume": 100000,
        "price": 426.55
    },
    {
        "date_trade": "11:40:02",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "11:40:02",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "11:40:02",
        "volume": 100000,
        "price": 426.55
    },
    {
        "date_trade": "11:40:02",
        "volume": 100000,
        "price": 426.55
    },
    {
        "date_trade": "11:40:02",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "11:40:02",
        "volume": 100000,
        "price": 426.55
    },
    {
        "date_trade": "11:40:36",
        "volume": 600000,
        "price": 426.5
    },
    {
        "date_trade": "11:40:36",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "11:40:36",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "11:40:36",
        "volume": 600000,
        "price": 426.5
    },
    {
        "date_trade": "11:40:36",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "11:40:36",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "11:40:36",
        "volume": 600000,
        "price": 426.5
    },
    {
        "date_trade": "11:40:36",
        "volume": 600000,
        "price": 426.5
    },
    {
        "date_trade": "11:45:29",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "11:45:29",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "11:45:29",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "11:45:29",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "11:47:37",
        "volume": 400000,
        "price": 426.6
    },
    {
        "date_trade": "11:47:37",
        "volume": 400000,
        "price": 426.6
    },
    {
        "date_trade": "11:47:37",
        "volume": 500000,
        "price": 426.65
    },
    {
        "date_trade": "11:47:37",
        "volume": 500000,
        "price": 426.65
    },
    {
        "date_trade": "11:47:37",
        "volume": 500000,
        "price": 426.65
    },
    {
        "date_trade": "11:47:37",
        "volume": 400000,
        "price": 426.6
    },
    {
        "date_trade": "11:47:37",
        "volume": 500000,
        "price": 426.65
    },
    {
        "date_trade": "11:47:37",
        "volume": 400000,
        "price": 426.6
    },
    {
        "date_trade": "11:50:32",
        "volume": 500000,
        "price": 426.68
    },
    {
        "date_trade": "11:50:32",
        "volume": 500000,
        "price": 426.68
    },
    {
        "date_trade": "11:50:32",
        "volume": 500000,
        "price": 426.68
    },
    {
        "date_trade": "11:50:32",
        "volume": 500000,
        "price": 426.68
    },
    {
        "date_trade": "11:57:30",
        "volume": 300000,
        "price": 426.7
    },
    {
        "date_trade": "11:57:30",
        "volume": 300000,
        "price": 426.7
    },
    {
        "date_trade": "11:57:30",
        "volume": 300000,
        "price": 426.7
    },
    {
        "date_trade": "11:57:30",
        "volume": 300000,
        "price": 426.7
    },
    {
        "date_trade": "11:57:39",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "11:57:39",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "11:57:39",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "11:57:39",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "11:58:17",
        "volume": 100000,
        "price": 426.55
    },
    {
        "date_trade": "11:58:17",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "11:58:17",
        "volume": 100000,
        "price": 426.55
    },
    {
        "date_trade": "11:58:17",
        "volume": 100000,
        "price": 426.55
    },
    {
        "date_trade": "11:58:17",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "11:58:17",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "11:58:17",
        "volume": 100000,
        "price": 426.55
    },
    {
        "date_trade": "11:58:17",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:00:48",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:00:48",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:00:48",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:00:48",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:01:06",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:01:06",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:01:06",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:01:06",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:06:07",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "12:06:07",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:06:07",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:06:07",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:06:07",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:06:07",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "12:06:07",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:06:07",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:06:07",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:06:07",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "12:06:07",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:06:07",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:06:07",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "12:06:07",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:06:07",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "12:06:11",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:06:11",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:06:11",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:06:11",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:06:11",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:07:18",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:07:18",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:07:18",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:07:18",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:07:18",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:07:18",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:07:24",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "12:07:24",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "12:07:24",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "12:07:24",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "12:07:24",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "12:07:24",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "12:11:19",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:11:19",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:11:19",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:11:19",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:11:19",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:11:19",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:12:55",
        "volume": 500000,
        "price": 426.53
    },
    {
        "date_trade": "12:12:55",
        "volume": 500000,
        "price": 426.53
    },
    {
        "date_trade": "12:12:55",
        "volume": 500000,
        "price": 426.53
    },
    {
        "date_trade": "12:12:55",
        "volume": 500000,
        "price": 426.53
    },
    {
        "date_trade": "12:12:55",
        "volume": 500000,
        "price": 426.53
    },
    {
        "date_trade": "12:12:55",
        "volume": 500000,
        "price": 426.53
    },
    {
        "date_trade": "12:16:00",
        "volume": 1000000,
        "price": 426.65
    },
    {
        "date_trade": "12:16:00",
        "volume": 1000000,
        "price": 426.65
    },
    {
        "date_trade": "12:16:00",
        "volume": 1000000,
        "price": 426.65
    },
    {
        "date_trade": "12:16:00",
        "volume": 1000000,
        "price": 426.65
    },
    {
        "date_trade": "12:16:00",
        "volume": 1000000,
        "price": 426.65
    },
    {
        "date_trade": "12:16:00",
        "volume": 1000000,
        "price": 426.65
    },
    {
        "date_trade": "12:18:05",
        "volume": 500000,
        "price": 426.58
    },
    {
        "date_trade": "12:18:05",
        "volume": 500000,
        "price": 426.58
    },
    {
        "date_trade": "12:18:05",
        "volume": 500000,
        "price": 426.58
    },
    {
        "date_trade": "12:18:05",
        "volume": 500000,
        "price": 426.58
    },
    {
        "date_trade": "12:18:05",
        "volume": 500000,
        "price": 426.58
    },
    {
        "date_trade": "12:18:05",
        "volume": 500000,
        "price": 426.58
    },
    {
        "date_trade": "12:18:10",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:18:10",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:18:10",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:18:10",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:18:10",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:18:10",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:18:24",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:18:24",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:18:24",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:18:24",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:18:24",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:18:24",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:18:28",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:28",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:28",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:28",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:28",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:28",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:28",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:28",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:28",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:28",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:28",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:28",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:39",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:39",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:39",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:39",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:39",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:39",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:39",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:39",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:39",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:39",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:39",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:39",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:58",
        "volume": 270000,
        "price": 426.51
    },
    {
        "date_trade": "12:18:58",
        "volume": 30000,
        "price": 426.51
    },
    {
        "date_trade": "12:18:58",
        "volume": 270000,
        "price": 426.51
    },
    {
        "date_trade": "12:18:58",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:58",
        "volume": 30000,
        "price": 426.51
    },
    {
        "date_trade": "12:18:58",
        "volume": 270000,
        "price": 426.51
    },
    {
        "date_trade": "12:18:58",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:58",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:58",
        "volume": 30000,
        "price": 426.51
    },
    {
        "date_trade": "12:18:58",
        "volume": 30000,
        "price": 426.51
    },
    {
        "date_trade": "12:18:58",
        "volume": 270000,
        "price": 426.51
    },
    {
        "date_trade": "12:18:58",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:58",
        "volume": 30000,
        "price": 426.51
    },
    {
        "date_trade": "12:18:58",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:58",
        "volume": 30000,
        "price": 426.51
    },
    {
        "date_trade": "12:18:58",
        "volume": 270000,
        "price": 426.51
    },
    {
        "date_trade": "12:18:58",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:18:58",
        "volume": 270000,
        "price": 426.51
    },
    {
        "date_trade": "12:19:07",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:19:07",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:19:07",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:19:07",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:19:07",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:19:07",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:19:07",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:19:07",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:19:07",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:19:07",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:19:07",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:19:07",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:19:25",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:19:25",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:19:25",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:19:25",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:19:25",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:19:25",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:19:25",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:19:25",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:19:25",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:19:25",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:19:25",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:19:25",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:20:01",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "12:20:01",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:20:01",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "12:20:01",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "12:20:01",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:20:01",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "12:20:01",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:20:01",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:20:01",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:20:01",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:20:01",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "12:20:01",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "12:26:21",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:26:21",
        "volume": 500000,
        "price": 426.7
    },
    {
        "date_trade": "12:26:21",
        "volume": 500000,
        "price": 426.7
    },
    {
        "date_trade": "12:26:21",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:26:21",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:26:21",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:26:21",
        "volume": 500000,
        "price": 426.7
    },
    {
        "date_trade": "12:26:21",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:26:21",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:26:21",
        "volume": 500000,
        "price": 426.7
    },
    {
        "date_trade": "12:26:21",
        "volume": 500000,
        "price": 426.7
    },
    {
        "date_trade": "12:26:21",
        "volume": 500000,
        "price": 426.7
    },
    {
        "date_trade": "12:26:21",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:26:21",
        "volume": 500000,
        "price": 426.7
    },
    {
        "date_trade": "12:28:16",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:28:16",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:28:16",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:28:16",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:28:16",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:28:16",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:28:16",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:28:20",
        "volume": 300000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:20",
        "volume": 300000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:20",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:20",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:20",
        "volume": 300000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:20",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:20",
        "volume": 300000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:20",
        "volume": 300000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:20",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:20",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:20",
        "volume": 300000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:20",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:20",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:20",
        "volume": 300000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:22",
        "volume": 500000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:22",
        "volume": 500000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:22",
        "volume": 500000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:22",
        "volume": 500000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:22",
        "volume": 500000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:22",
        "volume": 500000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:22",
        "volume": 500000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:25",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:25",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:25",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:25",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:25",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:25",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:25",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:25",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:25",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:25",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:25",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:25",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:25",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:25",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:25",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:25",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:25",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:25",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:25",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:25",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:25",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:28:31",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:31",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:31",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:31",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:31",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:31",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:31",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:31",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:31",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:31",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:31",
        "volume": 300000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:31",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:31",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:31",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:40",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:40",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:40",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:40",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:40",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:40",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "12:28:40",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "12:30:30",
        "volume": 500000,
        "price": 426.65
    },
    {
        "date_trade": "12:30:30",
        "volume": 500000,
        "price": 426.65
    },
    {
        "date_trade": "12:30:30",
        "volume": 500000,
        "price": 426.65
    },
    {
        "date_trade": "12:30:30",
        "volume": 500000,
        "price": 426.65
    },
    {
        "date_trade": "12:30:30",
        "volume": 500000,
        "price": 426.65
    },
    {
        "date_trade": "12:30:30",
        "volume": 500000,
        "price": 426.65
    },
    {
        "date_trade": "12:30:30",
        "volume": 500000,
        "price": 426.65
    },
    {
        "date_trade": "12:30:42",
        "volume": 400000,
        "price": 426.65
    },
    {
        "date_trade": "12:30:42",
        "volume": 400000,
        "price": 426.65
    },
    {
        "date_trade": "12:30:42",
        "volume": 400000,
        "price": 426.65
    },
    {
        "date_trade": "12:30:42",
        "volume": 400000,
        "price": 426.65
    },
    {
        "date_trade": "12:30:42",
        "volume": 400000,
        "price": 426.65
    },
    {
        "date_trade": "12:30:42",
        "volume": 400000,
        "price": 426.65
    },
    {
        "date_trade": "12:30:42",
        "volume": 400000,
        "price": 426.65
    },
    {
        "date_trade": "12:40:34",
        "volume": 400000,
        "price": 426.64
    },
    {
        "date_trade": "12:40:34",
        "volume": 400000,
        "price": 426.64
    },
    {
        "date_trade": "12:40:34",
        "volume": 400000,
        "price": 426.64
    },
    {
        "date_trade": "12:40:34",
        "volume": 400000,
        "price": 426.64
    },
    {
        "date_trade": "12:40:34",
        "volume": 400000,
        "price": 426.64
    },
    {
        "date_trade": "12:40:34",
        "volume": 400000,
        "price": 426.64
    },
    {
        "date_trade": "12:40:34",
        "volume": 400000,
        "price": 426.64
    },
    {
        "date_trade": "12:41:51",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "12:41:51",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "12:41:51",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "12:41:51",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "12:41:51",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "12:41:51",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "12:41:51",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "12:41:53",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "12:41:53",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "12:41:53",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "12:41:53",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "12:41:53",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "12:41:53",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "12:41:53",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "12:43:23",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:23",
        "volume": 500000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:23",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:23",
        "volume": 500000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:23",
        "volume": 500000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:23",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:23",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:23",
        "volume": 500000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:23",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:23",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:23",
        "volume": 500000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:23",
        "volume": 500000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:23",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:23",
        "volume": 500000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:28",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:28",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:28",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:28",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:28",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:28",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:28",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:30",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:30",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:30",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:30",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:30",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:30",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:43:30",
        "volume": 100000,
        "price": 426.7
    },
    {
        "date_trade": "12:44:46",
        "volume": 500000,
        "price": 426.57
    },
    {
        "date_trade": "12:44:46",
        "volume": 500000,
        "price": 426.57
    },
    {
        "date_trade": "12:44:46",
        "volume": 500000,
        "price": 426.57
    },
    {
        "date_trade": "12:44:46",
        "volume": 500000,
        "price": 426.57
    },
    {
        "date_trade": "12:44:46",
        "volume": 500000,
        "price": 426.57
    },
    {
        "date_trade": "12:44:46",
        "volume": 500000,
        "price": 426.57
    },
    {
        "date_trade": "12:44:46",
        "volume": 500000,
        "price": 426.57
    },
    {
        "date_trade": "12:45:58",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:45:58",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:45:58",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:45:58",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:45:58",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:45:58",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:45:58",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:46:03",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:46:03",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:46:03",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:46:03",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:46:03",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:46:03",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:46:03",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:46:08",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:46:08",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:46:08",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:46:08",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:46:08",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:46:08",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:46:08",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:46:21",
        "volume": 300000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:21",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:21",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:21",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:21",
        "volume": 300000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:21",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:21",
        "volume": 300000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:21",
        "volume": 300000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:21",
        "volume": 300000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:21",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:21",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:21",
        "volume": 300000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:21",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:21",
        "volume": 300000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:24",
        "volume": 300000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:24",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:24",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:24",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:24",
        "volume": 300000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:24",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:24",
        "volume": 300000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:24",
        "volume": 300000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:24",
        "volume": 300000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:24",
        "volume": 300000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:24",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:24",
        "volume": 300000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:24",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:24",
        "volume": 200000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:25",
        "volume": 500000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:25",
        "volume": 500000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:25",
        "volume": 500000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:25",
        "volume": 500000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:25",
        "volume": 500000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:25",
        "volume": 500000,
        "price": 426.51
    },
    {
        "date_trade": "12:46:25",
        "volume": 500000,
        "price": 426.51
    },
    {
        "date_trade": "12:54:56",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:54:56",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:54:56",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:54:56",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:54:56",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:54:56",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:54:56",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "12:54:59",
        "volume": 400000,
        "price": 426.55
    },
    {
        "date_trade": "12:54:59",
        "volume": 400000,
        "price": 426.55
    },
    {
        "date_trade": "12:54:59",
        "volume": 100000,
        "price": 426.51
    },
    {
        "date_trade": "12:54:59",
        "volume": 400000,
        "price": 426.55
    },
    {
        "date_trade": "12:54:59",
        "volume": 100000,
        "price": 426.51
    },
    {
        "date_trade": "12:54:59",
        "volume": 100000,
        "price": 426.51
    },
    {
        "date_trade": "12:54:59",
        "volume": 400000,
        "price": 426.55
    },
    {
        "date_trade": "12:54:59",
        "volume": 400000,
        "price": 426.55
    },
    {
        "date_trade": "12:54:59",
        "volume": 100000,
        "price": 426.51
    },
    {
        "date_trade": "12:54:59",
        "volume": 100000,
        "price": 426.51
    },
    {
        "date_trade": "12:54:59",
        "volume": 400000,
        "price": 426.55
    },
    {
        "date_trade": "12:54:59",
        "volume": 400000,
        "price": 426.55
    },
    {
        "date_trade": "12:54:59",
        "volume": 100000,
        "price": 426.51
    },
    {
        "date_trade": "12:54:59",
        "volume": 100000,
        "price": 426.51
    },
    {
        "date_trade": "12:55:09",
        "volume": 400000,
        "price": 426.51
    },
    {
        "date_trade": "12:55:09",
        "volume": 400000,
        "price": 426.51
    },
    {
        "date_trade": "12:55:09",
        "volume": 100000,
        "price": 426.51
    },
    {
        "date_trade": "12:55:09",
        "volume": 400000,
        "price": 426.51
    },
    {
        "date_trade": "12:55:09",
        "volume": 100000,
        "price": 426.51
    },
    {
        "date_trade": "12:55:09",
        "volume": 100000,
        "price": 426.51
    },
    {
        "date_trade": "12:55:09",
        "volume": 100000,
        "price": 426.51
    },
    {
        "date_trade": "12:55:09",
        "volume": 100000,
        "price": 426.51
    },
    {
        "date_trade": "12:55:09",
        "volume": 400000,
        "price": 426.51
    },
    {
        "date_trade": "12:55:09",
        "volume": 100000,
        "price": 426.51
    },
    {
        "date_trade": "12:55:09",
        "volume": 400000,
        "price": 426.51
    },
    {
        "date_trade": "12:55:09",
        "volume": 400000,
        "price": 426.51
    },
    {
        "date_trade": "12:55:09",
        "volume": 100000,
        "price": 426.51
    },
    {
        "date_trade": "12:55:09",
        "volume": 400000,
        "price": 426.51
    },
    {
        "date_trade": "12:55:12",
        "volume": 400000,
        "price": 426.51
    },
    {
        "date_trade": "12:55:12",
        "volume": 400000,
        "price": 426.51
    },
    {
        "date_trade": "12:55:12",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:55:12",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:55:12",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:55:12",
        "volume": 400000,
        "price": 426.51
    },
    {
        "date_trade": "12:55:12",
        "volume": 400000,
        "price": 426.51
    },
    {
        "date_trade": "12:55:12",
        "volume": 400000,
        "price": 426.51
    },
    {
        "date_trade": "12:55:12",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:55:12",
        "volume": 400000,
        "price": 426.51
    },
    {
        "date_trade": "12:55:12",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:55:12",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:55:12",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:55:12",
        "volume": 400000,
        "price": 426.51
    },
    {
        "date_trade": "12:55:29",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:55:29",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "12:55:29",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "12:55:29",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:55:29",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "12:55:29",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:55:29",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "12:55:29",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:55:29",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:55:29",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "12:55:29",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:55:29",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "12:55:29",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "12:55:29",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "13:02:59",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "13:02:59",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "13:02:59",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "13:02:59",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "13:02:59",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "13:02:59",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "13:02:59",
        "volume": 500000,
        "price": 426.55
    },
    {
        "date_trade": "13:03:02",
        "volume": 500000,
        "price": 426.52
    },
    {
        "date_trade": "13:03:02",
        "volume": 500000,
        "price": 426.52
    },
    {
        "date_trade": "13:03:02",
        "volume": 500000,
        "price": 426.52
    },
    {
        "date_trade": "13:03:02",
        "volume": 500000,
        "price": 426.52
    },
    {
        "date_trade": "13:03:02",
        "volume": 500000,
        "price": 426.52
    },
    {
        "date_trade": "13:03:02",
        "volume": 500000,
        "price": 426.52
    },
    {
        "date_trade": "13:03:02",
        "volume": 500000,
        "price": 426.52
    },
    {
        "date_trade": "13:03:05",
        "volume": 500000,
        "price": 426.51
    },
    {
        "date_trade": "13:03:05",
        "volume": 500000,
        "price": 426.51
    },
    {
        "date_trade": "13:03:05",
        "volume": 500000,
        "price": 426.51
    },
    {
        "date_trade": "13:03:05",
        "volume": 500000,
        "price": 426.51
    },
    {
        "date_trade": "13:03:05",
        "volume": 500000,
        "price": 426.51
    },
    {
        "date_trade": "13:03:05",
        "volume": 500000,
        "price": 426.51
    },
    {
        "date_trade": "13:03:05",
        "volume": 500000,
        "price": 426.51
    },
    {
        "date_trade": "13:03:10",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:10",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:10",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:10",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:10",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:10",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:10",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:25",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:25",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:25",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:25",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:25",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:25",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:25",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:25",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:25",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:25",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:25",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:25",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:25",
        "volume": 100000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:25",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:32",
        "volume": 100000,
        "price": 426.45
    },
    {
        "date_trade": "13:03:32",
        "volume": 100000,
        "price": 426.45
    },
    {
        "date_trade": "13:03:32",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:32",
        "volume": 100000,
        "price": 426.45
    },
    {
        "date_trade": "13:03:32",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:32",
        "volume": 100000,
        "price": 426.45
    },
    {
        "date_trade": "13:03:32",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:32",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:32",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:32",
        "volume": 100000,
        "price": 426.45
    },
    {
        "date_trade": "13:03:32",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:32",
        "volume": 100000,
        "price": 426.45
    },
    {
        "date_trade": "13:03:32",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "13:03:32",
        "volume": 100000,
        "price": 426.45
    },
    {
        "date_trade": "13:05:45",
        "volume": 7930,
        "price": 426.65
    },
    {
        "date_trade": "13:05:45",
        "volume": 7930,
        "price": 426.65
    },
    {
        "date_trade": "13:05:45",
        "volume": 7930,
        "price": 426.65
    },
    {
        "date_trade": "13:05:45",
        "volume": 7930,
        "price": 426.65
    },
    {
        "date_trade": "13:05:45",
        "volume": 7930,
        "price": 426.65
    },
    {
        "date_trade": "13:05:45",
        "volume": 7930,
        "price": 426.65
    },
    {
        "date_trade": "13:05:45",
        "volume": 7930,
        "price": 426.65
    },
    {
        "date_trade": "13:10:11",
        "volume": 205700,
        "price": 426.46
    },
    {
        "date_trade": "13:10:11",
        "volume": 205700,
        "price": 426.46
    },
    {
        "date_trade": "13:10:11",
        "volume": 205700,
        "price": 426.46
    },
    {
        "date_trade": "13:10:11",
        "volume": 205700,
        "price": 426.46
    },
    {
        "date_trade": "13:10:11",
        "volume": 205700,
        "price": 426.46
    },
    {
        "date_trade": "13:10:11",
        "volume": 205700,
        "price": 426.46
    },
    {
        "date_trade": "13:10:11",
        "volume": 205700,
        "price": 426.46
    },
    {
        "date_trade": "13:52:26",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "13:52:26",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "13:52:26",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "13:52:26",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "13:52:26",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "13:52:26",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "13:52:26",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "13:52:26",
        "volume": 100000,
        "price": 426.65
    },
    {
        "date_trade": "14:10:02",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "14:10:02",
        "volume": 150000,
        "price": 426.5
    },
    {
        "date_trade": "14:10:02",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "14:10:02",
        "volume": 150000,
        "price": 426.5
    },
    {
        "date_trade": "14:10:02",
        "volume": 150000,
        "price": 426.5
    },
    {
        "date_trade": "14:10:02",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "14:10:02",
        "volume": 150000,
        "price": 426.5
    },
    {
        "date_trade": "14:10:02",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "14:10:02",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "14:10:02",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "14:10:02",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "14:10:02",
        "volume": 150000,
        "price": 426.5
    },
    {
        "date_trade": "14:10:02",
        "volume": 150000,
        "price": 426.5
    },
    {
        "date_trade": "14:10:02",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "14:10:02",
        "volume": 150000,
        "price": 426.5
    },
    {
        "date_trade": "14:10:02",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "14:10:02",
        "volume": 150000,
        "price": 426.5
    },
    {
        "date_trade": "14:10:02",
        "volume": 150000,
        "price": 426.5
    },
    {
        "date_trade": "14:13:51",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "14:13:51",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "14:13:51",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "14:13:51",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:13:51",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:13:51",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "14:13:51",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "14:13:51",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "14:13:51",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:13:51",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "14:13:51",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:13:51",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:13:51",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:13:51",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "14:13:51",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:13:51",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "14:13:51",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:13:51",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:14:04",
        "volume": 300000,
        "price": 426.6
    },
    {
        "date_trade": "14:14:04",
        "volume": 300000,
        "price": 426.6
    },
    {
        "date_trade": "14:14:04",
        "volume": 300000,
        "price": 426.6
    },
    {
        "date_trade": "14:14:04",
        "volume": 300000,
        "price": 426.6
    },
    {
        "date_trade": "14:14:04",
        "volume": 300000,
        "price": 426.6
    },
    {
        "date_trade": "14:14:04",
        "volume": 300000,
        "price": 426.6
    },
    {
        "date_trade": "14:14:04",
        "volume": 300000,
        "price": 426.6
    },
    {
        "date_trade": "14:14:04",
        "volume": 300000,
        "price": 426.6
    },
    {
        "date_trade": "14:14:04",
        "volume": 300000,
        "price": 426.6
    },
    {
        "date_trade": "14:26:50",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:26:50",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:26:50",
        "volume": 498900,
        "price": 426.6
    },
    {
        "date_trade": "14:26:50",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:26:50",
        "volume": 498900,
        "price": 426.6
    },
    {
        "date_trade": "14:26:50",
        "volume": 498900,
        "price": 426.6
    },
    {
        "date_trade": "14:26:50",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:26:50",
        "volume": 498900,
        "price": 426.6
    },
    {
        "date_trade": "14:26:50",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:26:50",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:26:50",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:26:50",
        "volume": 498900,
        "price": 426.6
    },
    {
        "date_trade": "14:26:50",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:26:50",
        "volume": 498900,
        "price": 426.6
    },
    {
        "date_trade": "14:26:50",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:26:50",
        "volume": 498900,
        "price": 426.6
    },
    {
        "date_trade": "14:26:50",
        "volume": 498900,
        "price": 426.6
    },
    {
        "date_trade": "14:26:50",
        "volume": 498900,
        "price": 426.6
    },
    {
        "date_trade": "14:26:56",
        "volume": 98900,
        "price": 426.6
    },
    {
        "date_trade": "14:26:56",
        "volume": 98900,
        "price": 426.6
    },
    {
        "date_trade": "14:26:56",
        "volume": 1100,
        "price": 426.6
    },
    {
        "date_trade": "14:26:56",
        "volume": 1100,
        "price": 426.6
    },
    {
        "date_trade": "14:26:56",
        "volume": 98900,
        "price": 426.6
    },
    {
        "date_trade": "14:26:56",
        "volume": 1100,
        "price": 426.6
    },
    {
        "date_trade": "14:26:56",
        "volume": 1100,
        "price": 426.6
    },
    {
        "date_trade": "14:26:56",
        "volume": 98900,
        "price": 426.6
    },
    {
        "date_trade": "14:26:56",
        "volume": 1100,
        "price": 426.6
    },
    {
        "date_trade": "14:26:56",
        "volume": 98900,
        "price": 426.6
    },
    {
        "date_trade": "14:26:56",
        "volume": 1100,
        "price": 426.6
    },
    {
        "date_trade": "14:26:56",
        "volume": 98900,
        "price": 426.6
    },
    {
        "date_trade": "14:26:56",
        "volume": 1100,
        "price": 426.6
    },
    {
        "date_trade": "14:26:56",
        "volume": 98900,
        "price": 426.6
    },
    {
        "date_trade": "14:26:56",
        "volume": 98900,
        "price": 426.6
    },
    {
        "date_trade": "14:26:56",
        "volume": 1100,
        "price": 426.6
    },
    {
        "date_trade": "14:26:56",
        "volume": 1100,
        "price": 426.6
    },
    {
        "date_trade": "14:26:56",
        "volume": 98900,
        "price": 426.6
    },
    {
        "date_trade": "14:35:57",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:35:57",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:35:57",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:35:57",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:35:57",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:35:57",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:35:57",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:35:57",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:35:57",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "14:38:29",
        "volume": 200000,
        "price": 426.6
    },
    {
        "date_trade": "14:38:29",
        "volume": 200000,
        "price": 426.6
    },
    {
        "date_trade": "14:38:29",
        "volume": 200000,
        "price": 426.6
    },
    {
        "date_trade": "14:38:29",
        "volume": 200000,
        "price": 426.6
    },
    {
        "date_trade": "14:38:29",
        "volume": 200000,
        "price": 426.6
    },
    {
        "date_trade": "14:38:29",
        "volume": 200000,
        "price": 426.6
    },
    {
        "date_trade": "14:38:29",
        "volume": 200000,
        "price": 426.6
    },
    {
        "date_trade": "14:38:29",
        "volume": 200000,
        "price": 426.6
    },
    {
        "date_trade": "14:38:29",
        "volume": 200000,
        "price": 426.6
    },
    {
        "date_trade": "14:41:11",
        "volume": 300000,
        "price": 426.6
    },
    {
        "date_trade": "14:41:11",
        "volume": 300000,
        "price": 426.6
    },
    {
        "date_trade": "14:41:11",
        "volume": 700000,
        "price": 426.6
    },
    {
        "date_trade": "14:41:11",
        "volume": 700000,
        "price": 426.6
    },
    {
        "date_trade": "14:41:11",
        "volume": 300000,
        "price": 426.6
    },
    {
        "date_trade": "14:41:11",
        "volume": 300000,
        "price": 426.6
    },
    {
        "date_trade": "14:41:11",
        "volume": 300000,
        "price": 426.6
    },
    {
        "date_trade": "14:41:11",
        "volume": 700000,
        "price": 426.6
    },
    {
        "date_trade": "14:41:11",
        "volume": 700000,
        "price": 426.6
    },
    {
        "date_trade": "14:41:11",
        "volume": 700000,
        "price": 426.6
    },
    {
        "date_trade": "14:41:11",
        "volume": 700000,
        "price": 426.6
    },
    {
        "date_trade": "14:41:11",
        "volume": 300000,
        "price": 426.6
    },
    {
        "date_trade": "14:41:11",
        "volume": 700000,
        "price": 426.6
    },
    {
        "date_trade": "14:41:11",
        "volume": 300000,
        "price": 426.6
    },
    {
        "date_trade": "14:41:11",
        "volume": 700000,
        "price": 426.6
    },
    {
        "date_trade": "14:41:11",
        "volume": 300000,
        "price": 426.6
    },
    {
        "date_trade": "14:41:11",
        "volume": 700000,
        "price": 426.6
    },
    {
        "date_trade": "14:41:11",
        "volume": 300000,
        "price": 426.6
    },
    {
        "date_trade": "14:41:20",
        "volume": 392070,
        "price": 426.65
    },
    {
        "date_trade": "14:41:20",
        "volume": 106830,
        "price": 426.65
    },
    {
        "date_trade": "14:41:20",
        "volume": 392070,
        "price": 426.65
    },
    {
        "date_trade": "14:41:20",
        "volume": 106830,
        "price": 426.65
    },
    {
        "date_trade": "14:41:20",
        "volume": 501100,
        "price": 426.6
    },
    {
        "date_trade": "14:41:20",
        "volume": 392070,
        "price": 426.65
    },
    {
        "date_trade": "14:41:20",
        "volume": 501100,
        "price": 426.6
    },
    {
        "date_trade": "14:41:20",
        "volume": 392070,
        "price": 426.65
    },
    {
        "date_trade": "14:41:20",
        "volume": 501100,
        "price": 426.6
    },
    {
        "date_trade": "14:41:20",
        "volume": 106830,
        "price": 426.65
    },
    {
        "date_trade": "14:41:20",
        "volume": 106830,
        "price": 426.65
    },
    {
        "date_trade": "14:41:20",
        "volume": 392070,
        "price": 426.65
    },
    {
        "date_trade": "14:41:20",
        "volume": 106830,
        "price": 426.65
    },
    {
        "date_trade": "14:41:20",
        "volume": 392070,
        "price": 426.65
    },
    {
        "date_trade": "14:41:20",
        "volume": 106830,
        "price": 426.65
    },
    {
        "date_trade": "14:41:20",
        "volume": 501100,
        "price": 426.6
    },
    {
        "date_trade": "14:41:20",
        "volume": 392070,
        "price": 426.65
    },
    {
        "date_trade": "14:41:20",
        "volume": 501100,
        "price": 426.6
    },
    {
        "date_trade": "14:41:20",
        "volume": 106830,
        "price": 426.65
    },
    {
        "date_trade": "14:41:20",
        "volume": 501100,
        "price": 426.6
    },
    {
        "date_trade": "14:41:20",
        "volume": 106830,
        "price": 426.65
    },
    {
        "date_trade": "14:41:20",
        "volume": 106830,
        "price": 426.65
    },
    {
        "date_trade": "14:41:20",
        "volume": 501100,
        "price": 426.6
    },
    {
        "date_trade": "14:41:20",
        "volume": 392070,
        "price": 426.65
    },
    {
        "date_trade": "14:41:20",
        "volume": 501100,
        "price": 426.6
    },
    {
        "date_trade": "14:41:20",
        "volume": 501100,
        "price": 426.6
    },
    {
        "date_trade": "14:41:20",
        "volume": 392070,
        "price": 426.65
    },
    {
        "date_trade": "15:02:56",
        "volume": 200000,
        "price": 426.6
    },
    {
        "date_trade": "15:02:56",
        "volume": 200000,
        "price": 426.6
    },
    {
        "date_trade": "15:02:56",
        "volume": 200000,
        "price": 426.6
    },
    {
        "date_trade": "15:02:56",
        "volume": 200000,
        "price": 426.6
    },
    {
        "date_trade": "15:02:56",
        "volume": 200000,
        "price": 426.6
    },
    {
        "date_trade": "15:02:56",
        "volume": 200000,
        "price": 426.6
    },
    {
        "date_trade": "15:02:56",
        "volume": 200000,
        "price": 426.6
    },
    {
        "date_trade": "15:02:56",
        "volume": 200000,
        "price": 426.6
    },
    {
        "date_trade": "15:02:56",
        "volume": 200000,
        "price": 426.6
    },
    {
        "date_trade": "15:04:14",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "15:04:14",
        "volume": 150000,
        "price": 426.6
    },
    {
        "date_trade": "15:04:14",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "15:04:14",
        "volume": 150000,
        "price": 426.6
    },
    {
        "date_trade": "15:04:14",
        "volume": 150000,
        "price": 426.6
    },
    {
        "date_trade": "15:04:14",
        "volume": 150000,
        "price": 426.6
    },
    {
        "date_trade": "15:04:14",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "15:04:14",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "15:04:14",
        "volume": 150000,
        "price": 426.6
    },
    {
        "date_trade": "15:04:14",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "15:04:14",
        "volume": 150000,
        "price": 426.6
    },
    {
        "date_trade": "15:04:14",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "15:04:14",
        "volume": 150000,
        "price": 426.6
    },
    {
        "date_trade": "15:04:14",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "15:04:14",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "15:04:14",
        "volume": 150000,
        "price": 426.6
    },
    {
        "date_trade": "15:04:14",
        "volume": 100000,
        "price": 426.6
    },
    {
        "date_trade": "15:04:14",
        "volume": 150000,
        "price": 426.6
    },
    {
        "date_trade": "15:05:16",
        "volume": 194300,
        "price": 426.6
    },
    {
        "date_trade": "15:05:16",
        "volume": 194300,
        "price": 426.6
    },
    {
        "date_trade": "15:05:16",
        "volume": 194300,
        "price": 426.6
    },
    {
        "date_trade": "15:05:16",
        "volume": 194300,
        "price": 426.6
    },
    {
        "date_trade": "15:05:16",
        "volume": 194300,
        "price": 426.6
    },
    {
        "date_trade": "15:05:16",
        "volume": 194300,
        "price": 426.6
    },
    {
        "date_trade": "15:05:16",
        "volume": 194300,
        "price": 426.6
    },
    {
        "date_trade": "15:05:16",
        "volume": 194300,
        "price": 426.6
    },
    {
        "date_trade": "15:05:16",
        "volume": 194300,
        "price": 426.6
    },
    {
        "date_trade": "15:12:22",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:22",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:22",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:22",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:22",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:22",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:22",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:22",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:22",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:22",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:22",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:22",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:22",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:22",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:22",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:22",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:22",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:22",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:26",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:26",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:26",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:26",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:26",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:26",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:26",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:26",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:12:26",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:13:28",
        "volume": 1000000,
        "price": 426.5
    },
    {
        "date_trade": "15:13:28",
        "volume": 1000000,
        "price": 426.5
    },
    {
        "date_trade": "15:13:28",
        "volume": 1000000,
        "price": 426.5
    },
    {
        "date_trade": "15:13:28",
        "volume": 1000000,
        "price": 426.5
    },
    {
        "date_trade": "15:13:28",
        "volume": 1000000,
        "price": 426.5
    },
    {
        "date_trade": "15:13:28",
        "volume": 1000000,
        "price": 426.5
    },
    {
        "date_trade": "15:13:28",
        "volume": 1000000,
        "price": 426.5
    },
    {
        "date_trade": "15:13:28",
        "volume": 1000000,
        "price": 426.5
    },
    {
        "date_trade": "15:13:28",
        "volume": 1000000,
        "price": 426.5
    },
    {
        "date_trade": "15:14:10",
        "volume": 155700,
        "price": 426.6
    },
    {
        "date_trade": "15:14:10",
        "volume": 844300,
        "price": 426.6
    },
    {
        "date_trade": "15:14:10",
        "volume": 155700,
        "price": 426.6
    },
    {
        "date_trade": "15:14:10",
        "volume": 844300,
        "price": 426.6
    },
    {
        "date_trade": "15:14:10",
        "volume": 844300,
        "price": 426.6
    },
    {
        "date_trade": "15:14:10",
        "volume": 155700,
        "price": 426.6
    },
    {
        "date_trade": "15:14:10",
        "volume": 155700,
        "price": 426.6
    },
    {
        "date_trade": "15:14:10",
        "volume": 844300,
        "price": 426.6
    },
    {
        "date_trade": "15:14:10",
        "volume": 844300,
        "price": 426.6
    },
    {
        "date_trade": "15:14:10",
        "volume": 844300,
        "price": 426.6
    },
    {
        "date_trade": "15:14:10",
        "volume": 155700,
        "price": 426.6
    },
    {
        "date_trade": "15:14:10",
        "volume": 155700,
        "price": 426.6
    },
    {
        "date_trade": "15:14:10",
        "volume": 155700,
        "price": 426.6
    },
    {
        "date_trade": "15:14:10",
        "volume": 844300,
        "price": 426.6
    },
    {
        "date_trade": "15:14:10",
        "volume": 155700,
        "price": 426.6
    },
    {
        "date_trade": "15:14:10",
        "volume": 155700,
        "price": 426.6
    },
    {
        "date_trade": "15:14:10",
        "volume": 844300,
        "price": 426.6
    },
    {
        "date_trade": "15:14:10",
        "volume": 844300,
        "price": 426.6
    },
    {
        "date_trade": "15:14:16",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "15:14:16",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "15:14:16",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "15:14:16",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "15:14:16",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "15:14:16",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "15:14:16",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "15:14:16",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "15:14:16",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "15:23:05",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:23:05",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:23:05",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:23:05",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:23:05",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:23:05",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:23:05",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:23:05",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:23:05",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:30",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:30",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:30",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:30",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:30",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:30",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:30",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:30",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:30",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:35",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:35",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:35",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:35",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:35",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:35",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:35",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:35",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:35",
        "volume": 400000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:45",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:45",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:45",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:45",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:45",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:45",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:45",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:45",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:45",
        "volume": 200000,
        "price": 426.5
    },
    {
        "date_trade": "15:24:58",
        "volume": 1000000,
        "price": 426.55
    },
    {
        "date_trade": "15:24:58",
        "volume": 1000000,
        "price": 426.55
    },
    {
        "date_trade": "15:24:58",
        "volume": 1000000,
        "price": 426.55
    },
    {
        "date_trade": "15:24:58",
        "volume": 1000000,
        "price": 426.55
    },
    {
        "date_trade": "15:24:58",
        "volume": 1000000,
        "price": 426.55
    },
    {
        "date_trade": "15:24:58",
        "volume": 1000000,
        "price": 426.55
    },
    {
        "date_trade": "15:24:58",
        "volume": 1000000,
        "price": 426.55
    },
    {
        "date_trade": "15:24:58",
        "volume": 1000000,
        "price": 426.55
    },
    {
        "date_trade": "15:24:58",
        "volume": 1000000,
        "price": 426.55
    },
    {
        "date_trade": "15:26:18",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "15:26:18",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "15:26:18",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "15:26:18",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "15:26:18",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "15:26:18",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "15:26:18",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "15:26:18",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "15:26:18",
        "volume": 500000,
        "price": 426.6
    },
    {
        "date_trade": "15:41:00",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:41:00",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:41:00",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:41:00",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:41:00",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:41:00",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:41:00",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:41:00",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:41:00",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:41:00",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:41:00",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:41:00",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:41:00",
        "volume": 500000,
        "price": 426.5
    },
    {
        "date_trade": "15:43:16",
        "volume": 500000,
        "price": 426.48
    },
    {
        "date_trade": "15:43:16",
        "volume": 500000,
        "price": 426.48
    },
    {
        "date_trade": "15:43:16",
        "volume": 500000,
        "price": 426.48
    },
    {
        "date_trade": "15:43:16",
        "volume": 500000,
        "price": 426.48
    },
    {
        "date_trade": "15:43:16",
        "volume": 500000,
        "price": 426.48
    },
    {
        "date_trade": "15:43:16",
        "volume": 500000,
        "price": 426.48
    },
    {
        "date_trade": "15:43:16",
        "volume": 500000,
        "price": 426.48
    },
    {
        "date_trade": "15:43:16",
        "volume": 500000,
        "price": 426.48
    },
    {
        "date_trade": "15:43:16",
        "volume": 500000,
        "price": 426.48
    },
    {
        "date_trade": "15:43:16",
        "volume": 500000,
        "price": 426.48
    },
    {
        "date_trade": "15:43:16",
        "volume": 500000,
        "price": 426.48
    },
    {
        "date_trade": "15:43:16",
        "volume": 500000,
        "price": 426.48
    },
    {
        "date_trade": "15:43:16",
        "volume": 500000,
        "price": 426.48
    },
    {
        "date_trade": "15:43:19",
        "volume": 1000000,
        "price": 426.47
    },
    {
        "date_trade": "15:43:19",
        "volume": 1000000,
        "price": 426.47
    },
    {
        "date_trade": "15:43:19",
        "volume": 1000000,
        "price": 426.47
    },
    {
        "date_trade": "15:43:19",
        "volume": 1000000,
        "price": 426.47
    },
    {
        "date_trade": "15:43:19",
        "volume": 1000000,
        "price": 426.47
    },
    {
        "date_trade": "15:43:19",
        "volume": 1000000,
        "price": 426.47
    },
    {
        "date_trade": "15:43:19",
        "volume": 1000000,
        "price": 426.47
    },
    {
        "date_trade": "15:43:19",
        "volume": 1000000,
        "price": 426.47
    },
    {
        "date_trade": "15:43:19",
        "volume": 1000000,
        "price": 426.47
    },
    {
        "date_trade": "15:43:19",
        "volume": 1000000,
        "price": 426.47
    },
    {
        "date_trade": "15:43:19",
        "volume": 1000000,
        "price": 426.47
    },
    {
        "date_trade": "15:43:19",
        "volume": 1000000,
        "price": 426.47
    },
    {
        "date_trade": "15:43:19",
        "volume": 1000000,
        "price": 426.47
    },
    {
        "date_trade": "15:46:26",
        "volume": 30000,
        "price": 426.5
    },
    {
        "date_trade": "15:46:26",
        "volume": 30000,
        "price": 426.5
    },
    {
        "date_trade": "15:46:26",
        "volume": 30000,
        "price": 426.5
    },
    {
        "date_trade": "15:46:26",
        "volume": 30000,
        "price": 426.5
    },
    {
        "date_trade": "15:46:26",
        "volume": 30000,
        "price": 426.5
    },
    {
        "date_trade": "15:46:26",
        "volume": 30000,
        "price": 426.5
    },
    {
        "date_trade": "15:46:26",
        "volume": 30000,
        "price": 426.5
    },
    {
        "date_trade": "15:46:26",
        "volume": 30000,
        "price": 426.5
    },
    {
        "date_trade": "15:46:26",
        "volume": 30000,
        "price": 426.5
    },
    {
        "date_trade": "15:46:26",
        "volume": 30000,
        "price": 426.5
    },
    {
        "date_trade": "15:46:26",
        "volume": 30000,
        "price": 426.5
    },
    {
        "date_trade": "15:46:26",
        "volume": 30000,
        "price": 426.5
    },
    {
        "date_trade": "15:46:26",
        "volume": 30000,
        "price": 426.5
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:46:38",
        "volume": 1000000,
        "price": 426.4
    },
    {
        "date_trade": "15:55:50",
        "volume": 60000,
        "price": 426.4
    },
    {
        "date_trade": "15:55:50",
        "volume": 60000,
        "price": 426.4
    },
    {
        "date_trade": "15:55:50",
        "volume": 60000,
        "price": 426.4
    },
    {
        "date_trade": "15:55:50",
        "volume": 60000,
        "price": 426.4
    },
    {
        "date_trade": "15:55:50",
        "volume": 60000,
        "price": 426.4
    },
    {
        "date_trade": "15:55:50",
        "volume": 60000,
        "price": 426.4
    },
    {
        "date_trade": "15:55:50",
        "volume": 60000,
        "price": 426.4
    },
    {
        "date_trade": "15:55:50",
        "volume": 60000,
        "price": 426.4
    },
    {
        "date_trade": "15:55:50",
        "volume": 60000,
        "price": 426.4
    },
    {
        "date_trade": "15:55:50",
        "volume": 60000,
        "price": 426.4
    },
    {
        "date_trade": "15:55:50",
        "volume": 60000,
        "price": 426.4
    },
    {
        "date_trade": "15:55:50",
        "volume": 60000,
        "price": 426.4
    },
    {
        "date_trade": "15:55:50",
        "volume": 60000,
        "price": 426.4
    },
    {
        "date_trade": "15:55:50",
        "volume": 60000,
        "price": 426.4
    },
    {
        "date_trade": "15:57:24",
        "volume": 500000,
        "price": 426.3
    },
    {
        "date_trade": "15:57:24",
        "volume": 500000,
        "price": 426.3
    },
    {
        "date_trade": "15:57:24",
        "volume": 500000,
        "price": 426.3
    },
    {
        "date_trade": "15:57:24",
        "volume": 500000,
        "price": 426.3
    },
    {
        "date_trade": "15:57:24",
        "volume": 500000,
        "price": 426.3
    },
    {
        "date_trade": "15:57:24",
        "volume": 500000,
        "price": 426.3
    },
    {
        "date_trade": "15:57:24",
        "volume": 500000,
        "price": 426.3
    },
    {
        "date_trade": "15:57:24",
        "volume": 500000,
        "price": 426.3
    },
    {
        "date_trade": "15:57:24",
        "volume": 500000,
        "price": 426.3
    },
    {
        "date_trade": "15:57:24",
        "volume": 500000,
        "price": 426.3
    },
    {
        "date_trade": "15:57:24",
        "volume": 500000,
        "price": 426.3
    },
    {
        "date_trade": "15:57:24",
        "volume": 500000,
        "price": 426.3
    },
    {
        "date_trade": "15:57:24",
        "volume": 500000,
        "price": 426.3
    },
    {
        "date_trade": "15:57:24",
        "volume": 500000,
        "price": 426.3
    },
    {
        "date_trade": "15:58:41",
        "volume": 100000,
        "price": 426.3
    },
    {
        "date_trade": "15:58:41",
        "volume": 100000,
        "price": 426.3
    },
    {
        "date_trade": "15:58:41",
        "volume": 100000,
        "price": 426.3
    },
    {
        "date_trade": "15:58:41",
        "volume": 100000,
        "price": 426.3
    },
    {
        "date_trade": "15:58:41",
        "volume": 100000,
        "price": 426.3
    },
    {
        "date_trade": "15:58:41",
        "volume": 100000,
        "price": 426.3
    },
    {
        "date_trade": "15:58:41",
        "volume": 100000,
        "price": 426.3
    },
    {
        "date_trade": "15:58:41",
        "volume": 100000,
        "price": 426.3
    },
    {
        "date_trade": "15:58:41",
        "volume": 100000,
        "price": 426.3
    },
    {
        "date_trade": "15:58:41",
        "volume": 100000,
        "price": 426.3
    },
    {
        "date_trade": "15:58:41",
        "volume": 100000,
        "price": 426.3
    },
    {
        "date_trade": "15:58:41",
        "volume": 100000,
        "price": 426.3
    },
    {
        "date_trade": "15:58:41",
        "volume": 100000,
        "price": 426.3
    },
    {
        "date_trade": "15:58:41",
        "volume": 100000,
        "price": 426.3
    },
    {
        "date_trade": "16:01:23",
        "volume": 1000000,
        "price": 426.3
    },
    {
        "date_trade": "16:01:23",
        "volume": 1000000,
        "price": 426.3
    },
    {
        "date_trade": "16:01:23",
        "volume": 1000000,
        "price": 426.3
    },
    {
        "date_trade": "16:01:23",
        "volume": 1000000,
        "price": 426.3
    },
    {
        "date_trade": "16:01:23",
        "volume": 1000000,
        "price": 426.3
    },
    {
        "date_trade": "16:01:23",
        "volume": 1000000,
        "price": 426.3
    },
    {
        "date_trade": "16:01:23",
        "volume": 1000000,
        "price": 426.3
    },
    {
        "date_trade": "16:01:23",
        "volume": 1000000,
        "price": 426.3
    },
    {
        "date_trade": "16:01:23",
        "volume": 1000000,
        "price": 426.3
    },
    {
        "date_trade": "16:01:23",
        "volume": 1000000,
        "price": 426.3
    },
    {
        "date_trade": "16:01:23",
        "volume": 1000000,
        "price": 426.3
    },
    {
        "date_trade": "16:01:23",
        "volume": 1000000,
        "price": 426.3
    },
    {
        "date_trade": "16:01:23",
        "volume": 1000000,
        "price": 426.3
    },
    {
        "date_trade": "16:01:23",
        "volume": 1000000,
        "price": 426.3
    },
    {
        "date_trade": "16:05:38",
        "volume": 400000,
        "price": 426.25
    },
    {
        "date_trade": "16:05:38",
        "volume": 400000,
        "price": 426.25
    },
    {
        "date_trade": "16:05:38",
        "volume": 400000,
        "price": 426.25
    },
    {
        "date_trade": "16:05:38",
        "volume": 400000,
        "price": 426.25
    },
    {
        "date_trade": "16:05:38",
        "volume": 400000,
        "price": 426.25
    },
    {
        "date_trade": "16:05:38",
        "volume": 400000,
        "price": 426.25
    },
    {
        "date_trade": "16:05:38",
        "volume": 400000,
        "price": 426.25
    },
    {
        "date_trade": "16:05:38",
        "volume": 400000,
        "price": 426.25
    },
    {
        "date_trade": "16:05:38",
        "volume": 400000,
        "price": 426.25
    },
    {
        "date_trade": "16:05:38",
        "volume": 400000,
        "price": 426.25
    },
    {
        "date_trade": "16:05:38",
        "volume": 400000,
        "price": 426.25
    },
    {
        "date_trade": "16:05:38",
        "volume": 400000,
        "price": 426.25
    },
    {
        "date_trade": "16:05:38",
        "volume": 400000,
        "price": 426.25
    },
    {
        "date_trade": "16:05:38",
        "volume": 400000,
        "price": 426.25
    },
    {
        "date_trade": "16:08:56",
        "volume": 100000,
        "price": 426.25
    },
    {
        "date_trade": "16:08:56",
        "volume": 100000,
        "price": 426.25
    },
    {
        "date_trade": "16:08:56",
        "volume": 100000,
        "price": 426.25
    },
    {
        "date_trade": "16:08:56",
        "volume": 100000,
        "price": 426.25
    },
    {
        "date_trade": "16:08:56",
        "volume": 100000,
        "price": 426.25
    },
    {
        "date_trade": "16:08:56",
        "volume": 100000,
        "price": 426.25
    },
    {
        "date_trade": "16:08:56",
        "volume": 100000,
        "price": 426.25
    },
    {
        "date_trade": "16:08:56",
        "volume": 100000,
        "price": 426.25
    },
    {
        "date_trade": "16:08:56",
        "volume": 100000,
        "price": 426.25
    },
    {
        "date_trade": "16:08:56",
        "volume": 100000,
        "price": 426.25
    },
    {
        "date_trade": "16:08:56",
        "volume": 100000,
        "price": 426.25
    },
    {
        "date_trade": "16:08:56",
        "volume": 100000,
        "price": 426.25
    },
    {
        "date_trade": "16:08:56",
        "volume": 100000,
        "price": 426.25
    },
    {
        "date_trade": "16:08:56",
        "volume": 100000,
        "price": 426.25
    },
    {
        "date_trade": "16:18:03",
        "volume": 300000,
        "price": 426.15
    },
    {
        "date_trade": "16:18:03",
        "volume": 300000,
        "price": 426.15
    },
    {
        "date_trade": "16:18:03",
        "volume": 300000,
        "price": 426.15
    },
    {
        "date_trade": "16:18:03",
        "volume": 300000,
        "price": 426.15
    },
    {
        "date_trade": "16:18:03",
        "volume": 300000,
        "price": 426.15
    },
    {
        "date_trade": "16:18:03",
        "volume": 300000,
        "price": 426.15
    },
    {
        "date_trade": "16:18:03",
        "volume": 300000,
        "price": 426.15
    },
    {
        "date_trade": "16:18:03",
        "volume": 300000,
        "price": 426.15
    },
    {
        "date_trade": "16:18:03",
        "volume": 300000,
        "price": 426.15
    },
    {
        "date_trade": "16:18:03",
        "volume": 300000,
        "price": 426.15
    },
    {
        "date_trade": "16:18:03",
        "volume": 300000,
        "price": 426.15
    },
    {
        "date_trade": "16:18:03",
        "volume": 300000,
        "price": 426.15
    },
    {
        "date_trade": "16:18:03",
        "volume": 300000,
        "price": 426.15
    },
    {
        "date_trade": "16:18:03",
        "volume": 300000,
        "price": 426.15
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:02",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:23:09",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:25:06",
        "volume": 200000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 200000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 200000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 200000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 200000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 200000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 200000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 200000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 200000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 200000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 200000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 200000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 200000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 200000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:06",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:12",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:12",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:12",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:12",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:12",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:12",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:12",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:12",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:12",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:12",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:12",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:12",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:12",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:12",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:12",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:12",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:12",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:12",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:12",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:12",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:12",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:12",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:12",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:12",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:12",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:12",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:12",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:12",
        "volume": 300000,
        "price": 426.1
    },
    {
        "date_trade": "16:25:17",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 200000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:17",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:22",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:22",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:22",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:25:22",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:25:22",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:22",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:25:22",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:22",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:25:22",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:22",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:22",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:25:22",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:22",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:25:22",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:22",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:25:22",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:22",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:25:22",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:22",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:25:22",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:22",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:22",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:25:22",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:25:22",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:25:22",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:25:22",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:25:22",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:25:22",
        "volume": 300000,
        "price": 426.05
    },
    {
        "date_trade": "16:26:59",
        "volume": 800000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 800000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 800000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 800000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 800000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 800000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 800000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 800000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 800000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 800000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 800000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 800000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 800000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 800000,
        "price": 426.0
    },
    {
        "date_trade": "16:26:59",
        "volume": 200000,
        "price": 426.0
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:40",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:41",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:42",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:43",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:43",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:43",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:43",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:43",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:43",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:43",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:43",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:43",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:43",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:43",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:43",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:43",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:43",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:44",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:44",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:44",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:44",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:44",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:44",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:44",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:44",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:44",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:44",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:44",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:44",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:44",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:44",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:27:45",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:18",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:31:19",
        "volume": 100000,
        "price": 426.2
    },
    {
        "date_trade": "16:34:45",
        "volume": 200000,
        "price": 426.25
    },
    {
        "date_trade": "16:34:45",
        "volume": 200000,
        "price": 426.25
    },
    {
        "date_trade": "16:34:45",
        "volume": 300000,
        "price": 426.2
    },
    {
        "date_trade": "16:34:45",
        "volume": 200000,
        "price": 426.25
    },
    {
        "date_trade": "16:34:45",
        "volume": 200000,
        "price": 426.25
    },
    {
        "date_trade": "16:34:45",
        "volume": 300000,
        "price": 426.2
    },
    {
        "date_trade": "16:34:45",
        "volume": 200000,
        "price": 426.25
    },
    {
        "date_trade": "16:34:45",
        "volume": 300000,
        "price": 426.2
    },
    {
        "date_trade": "16:34:45",
        "volume": 300000,
        "price": 426.2
    },
    {
        "date_trade": "16:34:45",
        "volume": 200000,
        "price": 426.25
    },
    {
        "date_trade": "16:34:45",
        "volume": 300000,
        "price": 426.2
    },
    {
        "date_trade": "16:34:45",
        "volume": 200000,
        "price": 426.25
    },
    {
        "date_trade": "16:34:45",
        "volume": 200000,
        "price": 426.25
    },
    {
        "date_trade": "16:34:45",
        "volume": 300000,
        "price": 426.2
    },
    {
        "date_trade": "16:34:45",
        "volume": 200000,
        "price": 426.25
    },
    {
        "date_trade": "16:34:45",
        "volume": 300000,
        "price": 426.2
    },
    {
        "date_trade": "16:34:45",
        "volume": 300000,
        "price": 426.2
    },
    {
        "date_trade": "16:34:45",
        "volume": 200000,
        "price": 426.25
    },
    {
        "date_trade": "16:34:45",
        "volume": 200000,
        "price": 426.25
    },
    {
        "date_trade": "16:34:45",
        "volume": 200000,
        "price": 426.25
    },
    {
        "date_trade": "16:34:45",
        "volume": 300000,
        "price": 426.2
    },
    {
        "date_trade": "16:34:45",
        "volume": 300000,
        "price": 426.2
    },
    {
        "date_trade": "16:34:45",
        "volume": 200000,
        "price": 426.25
    },
    {
        "date_trade": "16:34:45",
        "volume": 300000,
        "price": 426.2
    },
    {
        "date_trade": "16:34:45",
        "volume": 300000,
        "price": 426.2
    },
    {
        "date_trade": "16:34:45",
        "volume": 200000,
        "price": 426.25
    },
    {
        "date_trade": "16:34:45",
        "volume": 200000,
        "price": 426.25
    },
    {
        "date_trade": "16:34:45",
        "volume": 300000,
        "price": 426.2
    },
    {
        "date_trade": "16:34:45",
        "volume": 300000,
        "price": 426.2
    },
    {
        "date_trade": "16:34:45",
        "volume": 300000,
        "price": 426.2
    },
    {
        "date_trade": "16:38:29",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:29",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:29",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:29",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:29",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:29",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:29",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:29",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:29",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:29",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:29",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:29",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:29",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:29",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:29",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:57",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:57",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:57",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:57",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:57",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:57",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:57",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:57",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:57",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:57",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:57",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:57",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:57",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:57",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:38:57",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:53:19",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:53:19",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:53:19",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:53:19",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:53:19",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:53:19",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:53:19",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:53:19",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:53:19",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:53:19",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:53:19",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:53:19",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:53:19",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:53:19",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:53:19",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:53:19",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:54:35",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:54:35",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:54:35",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:54:35",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:54:35",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:54:35",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:54:35",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:54:35",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:54:35",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:54:35",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:54:35",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:54:35",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:54:35",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:54:35",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:54:35",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:54:35",
        "volume": 500000,
        "price": 426.25
    },
    {
        "date_trade": "16:54:41",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:54:41",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:54:41",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:54:41",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:54:41",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:54:41",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:54:41",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:54:41",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:54:41",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:54:41",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:54:41",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:54:41",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:54:41",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:54:41",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:54:41",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:54:41",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:56:37",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:56:37",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:56:37",
        "volume": 400000,
        "price": 426.3
    },
    {
        "date_trade": "16:56:37",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:56:37",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:56:37",
        "volume": 400000,
        "price": 426.3
    },
    {
        "date_trade": "16:56:37",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:56:37",
        "volume": 400000,
        "price": 426.3
    },
    {
        "date_trade": "16:56:37",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:56:37",
        "volume": 400000,
        "price": 426.3
    },
    {
        "date_trade": "16:56:37",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:56:37",
        "volume": 400000,
        "price": 426.3
    },
    {
        "date_trade": "16:56:37",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:56:37",
        "volume": 400000,
        "price": 426.3
    },
    {
        "date_trade": "16:56:37",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:56:37",
        "volume": 400000,
        "price": 426.3
    },
    {
        "date_trade": "16:56:37",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:56:37",
        "volume": 400000,
        "price": 426.3
    },
    {
        "date_trade": "16:56:37",
        "volume": 400000,
        "price": 426.3
    },
    {
        "date_trade": "16:56:37",
        "volume": 400000,
        "price": 426.3
    },
    {
        "date_trade": "16:56:37",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:56:37",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:56:37",
        "volume": 400000,
        "price": 426.3
    },
    {
        "date_trade": "16:56:37",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:56:37",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:56:37",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:56:37",
        "volume": 400000,
        "price": 426.3
    },
    {
        "date_trade": "16:56:37",
        "volume": 400000,
        "price": 426.3
    },
    {
        "date_trade": "16:56:37",
        "volume": 400000,
        "price": 426.3
    },
    {
        "date_trade": "16:56:37",
        "volume": 100000,
        "price": 426.28
    },
    {
        "date_trade": "16:56:37",
        "volume": 400000,
        "price": 426.3
    },
    {
        "date_trade": "16:56:37",
        "volume": 400000,
        "price": 426.3
    },
    {
        "date_trade": "16:59:48",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:59:48",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:59:48",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:59:48",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:59:48",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:59:48",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:59:48",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:59:48",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:59:48",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:59:48",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:59:48",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:59:48",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:59:48",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:59:48",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:59:48",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:59:48",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:59:48",
        "volume": 500000,
        "price": 426.1
    },
    {
        "date_trade": "16:59:58",
        "volume": 100000,
        "price": 426.06
    },
    {
        "date_trade": "16:59:58",
        "volume": 100000,
        "price": 426.06
    },
    {
        "date_trade": "16:59:58",
        "volume": 100000,
        "price": 426.06
    },
    {
        "date_trade": "16:59:58",
        "volume": 100000,
        "price": 426.06
    },
    {
        "date_trade": "16:59:58",
        "volume": 100000,
        "price": 426.06
    },
    {
        "date_trade": "16:59:58",
        "volume": 100000,
        "price": 426.06
    },
    {
        "date_trade": "16:59:58",
        "volume": 100000,
        "price": 426.06
    },
    {
        "date_trade": "16:59:58",
        "volume": 100000,
        "price": 426.06
    },
    {
        "date_trade": "16:59:58",
        "volume": 100000,
        "price": 426.06
    },
    {
        "date_trade": "16:59:58",
        "volume": 100000,
        "price": 426.06
    },
    {
        "date_trade": "16:59:58",
        "volume": 100000,
        "price": 426.06
    },
    {
        "date_trade": "16:59:58",
        "volume": 100000,
        "price": 426.06
    },
    {
        "date_trade": "16:59:58",
        "volume": 100000,
        "price": 426.06
    },
    {
        "date_trade": "16:59:58",
        "volume": 100000,
        "price": 426.06
    },
    {
        "date_trade": "16:59:58",
        "volume": 100000,
        "price": 426.06
    },
    {
        "date_trade": "16:59:58",
        "volume": 100000,
        "price": 426.06
    },
    {
        "date_trade": "16:59:58",
        "volume": 100000,
        "price": 426.06
    }
]