График валют за день

GET /en/currency/USDKZT_TOM/25.11.2021/2/
HTTP 200 OK
Allow: GET, HEAD, OPTIONS
Content-Type: application/json
Vary: Accept

[
    {
        "date_trade": "10:15:00",
        "volume": 1000000,
        "price": 429.5
    },
    {
        "date_trade": "10:15:02",
        "volume": 1000000,
        "price": 429.8
    },
    {
        "date_trade": "10:15:04",
        "volume": 1000000,
        "price": 429.5
    },
    {
        "date_trade": "10:15:05",
        "volume": 500000,
        "price": 429.61
    },
    {
        "date_trade": "10:15:05",
        "volume": 1000000,
        "price": 429.5
    },
    {
        "date_trade": "10:15:05",
        "volume": 1000000,
        "price": 429.5
    },
    {
        "date_trade": "10:15:05",
        "volume": 500000,
        "price": 429.61
    },
    {
        "date_trade": "10:15:07",
        "volume": 500000,
        "price": 429.62
    },
    {
        "date_trade": "10:15:07",
        "volume": 500000,
        "price": 429.62
    },
    {
        "date_trade": "10:15:07",
        "volume": 500000,
        "price": 429.63
    },
    {
        "date_trade": "10:15:08",
        "volume": 500000,
        "price": 429.63
    },
    {
        "date_trade": "10:15:08",
        "volume": 500000,
        "price": 429.64
    },
    {
        "date_trade": "10:15:09",
        "volume": 500000,
        "price": 429.62
    },
    {
        "date_trade": "10:15:09",
        "volume": 500000,
        "price": 429.61
    },
    {
        "date_trade": "10:15:09",
        "volume": 500000,
        "price": 429.64
    },
    {
        "date_trade": "10:15:09",
        "volume": 1000000,
        "price": 429.65
    },
    {
        "date_trade": "10:15:10",
        "volume": 500000,
        "price": 429.65
    },
    {
        "date_trade": "10:15:10",
        "volume": 500000,
        "price": 429.65
    },
    {
        "date_trade": "10:15:10",
        "volume": 1000000,
        "price": 429.66
    },
    {
        "date_trade": "10:15:11",
        "volume": 500000,
        "price": 429.61
    },
    {
        "date_trade": "10:15:11",
        "volume": 500000,
        "price": 429.65
    },
    {
        "date_trade": "10:15:12",
        "volume": 1000000,
        "price": 429.67
    },
    {
        "date_trade": "10:15:13",
        "volume": 1000000,
        "price": 429.67
    },
    {
        "date_trade": "10:15:13",
        "volume": 1000000,
        "price": 429.68
    },
    {
        "date_trade": "10:15:14",
        "volume": 1000000,
        "price": 429.67
    },
    {
        "date_trade": "10:15:15",
        "volume": 500000,
        "price": 429.69
    },
    {
        "date_trade": "10:15:16",
        "volume": 500000,
        "price": 429.69
    },
    {
        "date_trade": "10:15:16",
        "volume": 500000,
        "price": 429.7
    },
    {
        "date_trade": "10:15:17",
        "volume": 500000,
        "price": 429.65
    },
    {
        "date_trade": "10:15:17",
        "volume": 500000,
        "price": 429.7
    },
    {
        "date_trade": "10:15:17",
        "volume": 500000,
        "price": 429.7
    },
    {
        "date_trade": "10:15:18",
        "volume": 500000,
        "price": 429.71
    },
    {
        "date_trade": "10:15:18",
        "volume": 1000000,
        "price": 429.7
    },
    {
        "date_trade": "10:15:19",
        "volume": 1000000,
        "price": 429.67
    },
    {
        "date_trade": "10:15:19",
        "volume": 1000000,
        "price": 429.7
    },
    {
        "date_trade": "10:15:20",
        "volume": 500000,
        "price": 429.72
    },
    {
        "date_trade": "10:15:20",
        "volume": 1000000,
        "price": 429.67
    },
    {
        "date_trade": "10:15:20",
        "volume": 500000,
        "price": 429.72
    },
    {
        "date_trade": "10:15:20",
        "volume": 500000,
        "price": 429.71
    },
    {
        "date_trade": "10:15:21",
        "volume": 500000,
        "price": 429.63
    },
    {
        "date_trade": "10:15:21",
        "volume": 500000,
        "price": 429.65
    },
    {
        "date_trade": "10:15:22",
        "volume": 1000000,
        "price": 429.72
    },
    {
        "date_trade": "10:15:23",
        "volume": 1000000,
        "price": 429.67
    },
    {
        "date_trade": "10:15:23",
        "volume": 1000000,
        "price": 429.65
    },
    {
        "date_trade": "10:15:24",
        "volume": 1000000,
        "price": 429.73
    },
    {
        "date_trade": "10:15:24",
        "volume": 1000000,
        "price": 429.61
    },
    {
        "date_trade": "10:15:40",
        "volume": 1000000,
        "price": 429.74
    },
    {
        "date_trade": "10:15:42",
        "volume": 500000,
        "price": 429.75
    },
    {
        "date_trade": "10:15:48",
        "volume": 500000,
        "price": 429.75
    },
    {
        "date_trade": "10:15:48",
        "volume": 500000,
        "price": 429.75
    },
    {
        "date_trade": "10:15:51",
        "volume": 1000000,
        "price": 429.76
    },
    {
        "date_trade": "10:15:58",
        "volume": 500000,
        "price": 429.78
    },
    {
        "date_trade": "10:15:59",
        "volume": 500000,
        "price": 429.79
    },
    {
        "date_trade": "10:15:59",
        "volume": 500000,
        "price": 429.79
    },
    {
        "date_trade": "10:15:59",
        "volume": 500000,
        "price": 429.8
    },
    {
        "date_trade": "10:15:59",
        "volume": 500000,
        "price": 429.78
    },
    {
        "date_trade": "10:16:00",
        "volume": 500000,
        "price": 429.8
    },
    {
        "date_trade": "10:16:00",
        "volume": 500000,
        "price": 429.8
    },
    {
        "date_trade": "10:16:05",
        "volume": 1000000,
        "price": 429.81
    },
    {
        "date_trade": "10:16:10",
        "volume": 500000,
        "price": 429.82
    },
    {
        "date_trade": "10:16:18",
        "volume": 500000,
        "price": 429.82
    },
    {
        "date_trade": "10:16:23",
        "volume": 500000,
        "price": 429.83
    },
    {
        "date_trade": "10:16:24",
        "volume": 500000,
        "price": 429.83
    },
    {
        "date_trade": "10:16:26",
        "volume": 500000,
        "price": 429.85
    },
    {
        "date_trade": "10:16:26",
        "volume": 500000,
        "price": 429.85
    },
    {
        "date_trade": "10:16:31",
        "volume": 500000,
        "price": 429.85
    },
    {
        "date_trade": "10:16:31",
        "volume": 500000,
        "price": 429.86
    },
    {
        "date_trade": "10:16:39",
        "volume": 500000,
        "price": 429.85
    },
    {
        "date_trade": "10:16:42",
        "volume": 500000,
        "price": 429.85
    },
    {
        "date_trade": "10:16:49",
        "volume": 500000,
        "price": 429.86
    },
    {
        "date_trade": "10:16:49",
        "volume": 500000,
        "price": 429.85
    },
    {
        "date_trade": "10:16:49",
        "volume": 200000,
        "price": 429.85
    },
    {
        "date_trade": "10:16:50",
        "volume": 200000,
        "price": 429.86
    },
    {
        "date_trade": "10:16:50",
        "volume": 800000,
        "price": 429.87
    },
    {
        "date_trade": "10:16:50",
        "volume": 400000,
        "price": 429.85
    },
    {
        "date_trade": "10:16:50",
        "volume": 300000,
        "price": 429.85
    },
    {
        "date_trade": "10:16:50",
        "volume": 500000,
        "price": 429.86
    },
    {
        "date_trade": "10:16:52",
        "volume": 100000,
        "price": 429.85
    },
    {
        "date_trade": "10:16:52",
        "volume": 600000,
        "price": 429.85
    },
    {
        "date_trade": "10:16:52",
        "volume": 400000,
        "price": 429.85
    },
    {
        "date_trade": "10:16:56",
        "volume": 300000,
        "price": 429.85
    },
    {
        "date_trade": "10:17:13",
        "volume": 200000,
        "price": 429.87
    },
    {
        "date_trade": "10:17:19",
        "volume": 500000,
        "price": 429.88
    },
    {
        "date_trade": "10:17:25",
        "volume": 500000,
        "price": 429.88
    },
    {
        "date_trade": "10:17:31",
        "volume": 200000,
        "price": 429.88
    },
    {
        "date_trade": "10:17:33",
        "volume": 200000,
        "price": 429.87
    },
    {
        "date_trade": "10:17:36",
        "volume": 200000,
        "price": 429.87
    },
    {
        "date_trade": "10:17:39",
        "volume": 100000,
        "price": 429.87
    },
    {
        "date_trade": "10:17:39",
        "volume": 300000,
        "price": 429.88
    },
    {
        "date_trade": "10:17:51",
        "volume": 100000,
        "price": 429.88
    },
    {
        "date_trade": "10:18:00",
        "volume": 100000,
        "price": 429.87
    },
    {
        "date_trade": "10:18:15",
        "volume": 400000,
        "price": 429.87
    },
    {
        "date_trade": "10:19:00",
        "volume": 201100,
        "price": 429.88
    },
    {
        "date_trade": "10:19:00",
        "volume": 300000,
        "price": 429.88
    },
    {
        "date_trade": "10:19:41",
        "volume": 198900,
        "price": 429.88
    },
    {
        "date_trade": "10:19:41",
        "volume": 100000,
        "price": 429.88
    },
    {
        "date_trade": "10:19:48",
        "volume": 100000,
        "price": 429.88
    },
    {
        "date_trade": "10:19:48",
        "volume": 900000,
        "price": 429.89
    },
    {
        "date_trade": "10:19:50",
        "volume": 500000,
        "price": 429.88
    },
    {
        "date_trade": "10:19:59",
        "volume": 100000,
        "price": 429.89
    },
    {
        "date_trade": "10:19:59",
        "volume": 400000,
        "price": 429.9
    },
    {
        "date_trade": "10:20:04",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "10:20:04",
        "volume": 100000,
        "price": 429.87
    },
    {
        "date_trade": "10:20:04",
        "volume": 500000,
        "price": 429.9
    },
    {
        "date_trade": "10:20:04",
        "volume": 400000,
        "price": 429.87
    },
    {
        "date_trade": "10:20:09",
        "volume": 500000,
        "price": 429.87
    },
    {
        "date_trade": "10:20:16",
        "volume": 500000,
        "price": 429.9
    },
    {
        "date_trade": "10:20:16",
        "volume": 498900,
        "price": 429.9
    },
    {
        "date_trade": "10:20:16",
        "volume": 500000,
        "price": 429.89
    },
    {
        "date_trade": "10:20:16",
        "volume": 1100,
        "price": 429.9
    },
    {
        "date_trade": "10:20:16",
        "volume": 500000,
        "price": 429.9
    },
    {
        "date_trade": "10:20:25",
        "volume": 500000,
        "price": 429.88
    },
    {
        "date_trade": "10:20:26",
        "volume": 1100,
        "price": 429.9
    },
    {
        "date_trade": "10:20:26",
        "volume": 500000,
        "price": 429.9
    },
    {
        "date_trade": "10:20:26",
        "volume": 100000,
        "price": 429.88
    },
    {
        "date_trade": "10:20:30",
        "volume": 398900,
        "price": 429.9
    },
    {
        "date_trade": "10:20:51",
        "volume": 500000,
        "price": 429.88
    },
    {
        "date_trade": "10:20:58",
        "volume": 400000,
        "price": 429.89
    },
    {
        "date_trade": "10:20:58",
        "volume": 100000,
        "price": 429.88
    },
    {
        "date_trade": "10:20:59",
        "volume": 200000,
        "price": 429.89
    },
    {
        "date_trade": "10:20:59",
        "volume": 201100,
        "price": 429.9
    },
    {
        "date_trade": "10:21:03",
        "volume": 1100,
        "price": 429.9
    },
    {
        "date_trade": "10:21:03",
        "volume": 598900,
        "price": 429.9
    },
    {
        "date_trade": "10:21:04",
        "volume": 498900,
        "price": 429.9
    },
    {
        "date_trade": "10:21:12",
        "volume": 101100,
        "price": 429.89
    },
    {
        "date_trade": "10:21:13",
        "volume": 300000,
        "price": 429.9
    },
    {
        "date_trade": "10:21:13",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "10:21:15",
        "volume": 398900,
        "price": 429.89
    },
    {
        "date_trade": "10:21:20",
        "volume": 298900,
        "price": 429.9
    },
    {
        "date_trade": "10:21:20",
        "volume": 201100,
        "price": 429.88
    },
    {
        "date_trade": "10:21:27",
        "volume": 600000,
        "price": 429.89
    },
    {
        "date_trade": "10:21:29",
        "volume": 198900,
        "price": 429.9
    },
    {
        "date_trade": "10:21:29",
        "volume": 300000,
        "price": 429.9
    },
    {
        "date_trade": "10:21:29",
        "volume": 1100,
        "price": 429.9
    },
    {
        "date_trade": "10:21:50",
        "volume": 500000,
        "price": 429.9
    },
    {
        "date_trade": "10:21:50",
        "volume": 198900,
        "price": 429.9
    },
    {
        "date_trade": "10:21:50",
        "volume": 301100,
        "price": 429.9
    },
    {
        "date_trade": "10:22:50",
        "volume": 301100,
        "price": 429.9
    },
    {
        "date_trade": "10:22:54",
        "volume": 398900,
        "price": 429.9
    },
    {
        "date_trade": "10:22:54",
        "volume": 301100,
        "price": 429.89
    },
    {
        "date_trade": "10:22:55",
        "volume": 98900,
        "price": 429.89
    },
    {
        "date_trade": "10:22:58",
        "volume": 500000,
        "price": 429.89
    },
    {
        "date_trade": "10:23:01",
        "volume": 101100,
        "price": 429.89
    },
    {
        "date_trade": "10:23:36",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "10:23:36",
        "volume": 400000,
        "price": 429.9
    },
    {
        "date_trade": "10:23:46",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "10:23:46",
        "volume": 400000,
        "price": 429.9
    },
    {
        "date_trade": "10:24:15",
        "volume": 500000,
        "price": 429.9
    },
    {
        "date_trade": "10:24:15",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "10:24:24",
        "volume": 300000,
        "price": 429.9
    },
    {
        "date_trade": "10:24:27",
        "volume": 400000,
        "price": 429.9
    },
    {
        "date_trade": "10:24:29",
        "volume": 600000,
        "price": 429.9
    },
    {
        "date_trade": "10:24:34",
        "volume": 400000,
        "price": 429.9
    },
    {
        "date_trade": "10:24:34",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "10:24:36",
        "volume": 300000,
        "price": 429.9
    },
    {
        "date_trade": "10:25:49",
        "volume": 500000,
        "price": 429.92
    },
    {
        "date_trade": "10:26:16",
        "volume": 700000,
        "price": 429.9
    },
    {
        "date_trade": "10:26:18",
        "volume": 700000,
        "price": 429.9
    },
    {
        "date_trade": "10:26:19",
        "volume": 300000,
        "price": 429.9
    },
    {
        "date_trade": "10:26:25",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "10:26:25",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "10:26:25",
        "volume": 400000,
        "price": 429.9
    },
    {
        "date_trade": "10:26:25",
        "volume": 300000,
        "price": 429.9
    },
    {
        "date_trade": "10:26:27",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "10:26:40",
        "volume": 500000,
        "price": 429.92
    },
    {
        "date_trade": "10:26:41",
        "volume": 700000,
        "price": 429.9
    },
    {
        "date_trade": "10:26:42",
        "volume": 400000,
        "price": 429.9
    },
    {
        "date_trade": "10:26:42",
        "volume": 300000,
        "price": 429.9
    },
    {
        "date_trade": "10:26:43",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "10:26:50",
        "volume": 500000,
        "price": 429.9
    },
    {
        "date_trade": "10:26:58",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "10:27:04",
        "volume": 400000,
        "price": 429.9
    },
    {
        "date_trade": "10:27:04",
        "volume": 300000,
        "price": 429.9
    },
    {
        "date_trade": "10:27:06",
        "volume": 700000,
        "price": 429.9
    },
    {
        "date_trade": "10:27:12",
        "volume": 500000,
        "price": 429.9
    },
    {
        "date_trade": "10:28:00",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "10:28:10",
        "volume": 400000,
        "price": 429.9
    },
    {
        "date_trade": "10:28:10",
        "volume": 300000,
        "price": 429.9
    },
    {
        "date_trade": "10:28:13",
        "volume": 600000,
        "price": 429.9
    },
    {
        "date_trade": "10:28:15",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "10:28:16",
        "volume": 700000,
        "price": 429.9
    },
    {
        "date_trade": "10:28:19",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "10:28:29",
        "volume": 300000,
        "price": 429.9
    },
    {
        "date_trade": "10:28:29",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "10:28:31",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "10:28:31",
        "volume": 400000,
        "price": 429.9
    },
    {
        "date_trade": "10:28:31",
        "volume": 300000,
        "price": 429.9
    },
    {
        "date_trade": "10:30:51",
        "volume": 100000,
        "price": 429.91
    },
    {
        "date_trade": "10:31:28",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "10:31:33",
        "volume": 500000,
        "price": 429.9
    },
    {
        "date_trade": "10:32:01",
        "volume": 400000,
        "price": 429.92
    },
    {
        "date_trade": "10:32:02",
        "volume": 300000,
        "price": 429.92
    },
    {
        "date_trade": "10:33:14",
        "volume": 100000,
        "price": 429.93
    },
    {
        "date_trade": "10:33:35",
        "volume": 500000,
        "price": 429.95
    },
    {
        "date_trade": "10:33:35",
        "volume": 500000,
        "price": 429.95
    },
    {
        "date_trade": "10:33:35",
        "volume": 500000,
        "price": 429.95
    },
    {
        "date_trade": "10:33:40",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "10:33:40",
        "volume": 500000,
        "price": 429.9
    },
    {
        "date_trade": "10:33:42",
        "volume": 500000,
        "price": 429.9
    },
    {
        "date_trade": "10:33:57",
        "volume": 300000,
        "price": 429.95
    },
    {
        "date_trade": "10:33:57",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "10:34:11",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "10:34:17",
        "volume": 398900,
        "price": 429.89
    },
    {
        "date_trade": "10:34:17",
        "volume": 301100,
        "price": 429.89
    },
    {
        "date_trade": "10:34:18",
        "volume": 500000,
        "price": 429.88
    },
    {
        "date_trade": "10:34:18",
        "volume": 1100,
        "price": 429.85
    },
    {
        "date_trade": "10:34:18",
        "volume": 198900,
        "price": 429.89
    },
    {
        "date_trade": "10:34:19",
        "volume": 500000,
        "price": 429.85
    },
    {
        "date_trade": "10:34:19",
        "volume": 198900,
        "price": 429.85
    },
    {
        "date_trade": "10:34:39",
        "volume": 398900,
        "price": 429.85
    },
    {
        "date_trade": "10:34:39",
        "volume": 1100,
        "price": 429.85
    },
    {
        "date_trade": "10:35:44",
        "volume": 301100,
        "price": 429.85
    },
    {
        "date_trade": "10:36:33",
        "volume": 400000,
        "price": 429.88
    },
    {
        "date_trade": "10:36:38",
        "volume": 100000,
        "price": 429.88
    },
    {
        "date_trade": "10:36:39",
        "volume": 200000,
        "price": 429.88
    },
    {
        "date_trade": "10:36:42",
        "volume": 100000,
        "price": 429.85
    },
    {
        "date_trade": "10:36:42",
        "volume": 198900,
        "price": 429.85
    },
    {
        "date_trade": "10:36:49",
        "volume": 100000,
        "price": 429.8
    },
    {
        "date_trade": "10:39:46",
        "volume": 298900,
        "price": 429.85
    },
    {
        "date_trade": "10:39:46",
        "volume": 301100,
        "price": 429.8
    },
    {
        "date_trade": "10:39:52",
        "volume": 398900,
        "price": 429.85
    },
    {
        "date_trade": "10:39:52",
        "volume": 101100,
        "price": 429.85
    },
    {
        "date_trade": "10:40:19",
        "volume": 100000,
        "price": 429.8
    },
    {
        "date_trade": "10:40:24",
        "volume": 100000,
        "price": 429.8
    },
    {
        "date_trade": "10:40:26",
        "volume": 100000,
        "price": 429.8
    },
    {
        "date_trade": "10:40:28",
        "volume": 100000,
        "price": 429.8
    },
    {
        "date_trade": "10:41:10",
        "volume": 200000,
        "price": 429.82
    },
    {
        "date_trade": "10:41:15",
        "volume": 200000,
        "price": 429.82
    },
    {
        "date_trade": "10:42:07",
        "volume": 101100,
        "price": 429.85
    },
    {
        "date_trade": "10:42:07",
        "volume": 100000,
        "price": 429.82
    },
    {
        "date_trade": "10:42:07",
        "volume": 298900,
        "price": 429.85
    },
    {
        "date_trade": "10:42:25",
        "volume": 500000,
        "price": 429.79
    },
    {
        "date_trade": "10:44:12",
        "volume": 100000,
        "price": 429.8
    },
    {
        "date_trade": "10:44:12",
        "volume": 200000,
        "price": 429.8
    },
    {
        "date_trade": "10:44:22",
        "volume": 200000,
        "price": 429.8
    },
    {
        "date_trade": "10:45:33",
        "volume": 100000,
        "price": 429.8
    },
    {
        "date_trade": "10:47:20",
        "volume": 198900,
        "price": 429.85
    },
    {
        "date_trade": "10:47:20",
        "volume": 1100,
        "price": 429.85
    },
    {
        "date_trade": "10:50:20",
        "volume": 1100,
        "price": 429.85
    },
    {
        "date_trade": "10:50:20",
        "volume": 500000,
        "price": 429.85
    },
    {
        "date_trade": "10:51:42",
        "volume": 300000,
        "price": 429.84
    },
    {
        "date_trade": "10:52:04",
        "volume": 200000,
        "price": 429.84
    },
    {
        "date_trade": "10:52:07",
        "volume": 100000,
        "price": 429.84
    },
    {
        "date_trade": "10:52:08",
        "volume": 100000,
        "price": 429.86
    },
    {
        "date_trade": "10:52:10",
        "volume": 100000,
        "price": 429.86
    },
    {
        "date_trade": "10:52:17",
        "volume": 200000,
        "price": 429.86
    },
    {
        "date_trade": "10:53:31",
        "volume": 300000,
        "price": 429.89
    },
    {
        "date_trade": "10:53:31",
        "volume": 200000,
        "price": 429.89
    },
    {
        "date_trade": "10:53:58",
        "volume": 100000,
        "price": 429.89
    },
    {
        "date_trade": "10:54:06",
        "volume": 100000,
        "price": 429.89
    },
    {
        "date_trade": "10:54:06",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "10:54:06",
        "volume": 300000,
        "price": 429.89
    },
    {
        "date_trade": "10:54:36",
        "volume": 400000,
        "price": 429.9
    },
    {
        "date_trade": "10:54:36",
        "volume": 100000,
        "price": 429.95
    },
    {
        "date_trade": "10:55:33",
        "volume": 100000,
        "price": 429.86
    },
    {
        "date_trade": "10:55:33",
        "volume": 500000,
        "price": 429.87
    },
    {
        "date_trade": "10:55:34",
        "volume": 500000,
        "price": 429.86
    },
    {
        "date_trade": "10:56:19",
        "volume": 100000,
        "price": 429.85
    },
    {
        "date_trade": "10:56:19",
        "volume": 300000,
        "price": 429.85
    },
    {
        "date_trade": "10:56:55",
        "volume": 300000,
        "price": 429.85
    },
    {
        "date_trade": "10:56:59",
        "volume": 100000,
        "price": 429.85
    },
    {
        "date_trade": "10:58:03",
        "volume": 200000,
        "price": 429.85
    },
    {
        "date_trade": "10:58:49",
        "volume": 200000,
        "price": 429.84
    },
    {
        "date_trade": "10:58:59",
        "volume": 100000,
        "price": 429.84
    },
    {
        "date_trade": "10:59:03",
        "volume": 100000,
        "price": 429.84
    },
    {
        "date_trade": "10:59:08",
        "volume": 100000,
        "price": 429.84
    },
    {
        "date_trade": "10:59:29",
        "volume": 300000,
        "price": 429.85
    },
    {
        "date_trade": "10:59:30",
        "volume": 300000,
        "price": 429.85
    },
    {
        "date_trade": "10:59:31",
        "volume": 300000,
        "price": 429.87
    },
    {
        "date_trade": "10:59:31",
        "volume": 300000,
        "price": 429.87
    },
    {
        "date_trade": "10:59:35",
        "volume": 300000,
        "price": 429.87
    },
    {
        "date_trade": "10:59:35",
        "volume": 300000,
        "price": 429.87
    },
    {
        "date_trade": "10:59:37",
        "volume": 300000,
        "price": 429.89
    },
    {
        "date_trade": "10:59:38",
        "volume": 300000,
        "price": 429.89
    },
    {
        "date_trade": "10:59:39",
        "volume": 300000,
        "price": 429.9
    },
    {
        "date_trade": "10:59:40",
        "volume": 300000,
        "price": 429.9
    },
    {
        "date_trade": "10:59:45",
        "volume": 100000,
        "price": 429.85
    },
    {
        "date_trade": "10:59:47",
        "volume": 200000,
        "price": 429.85
    },
    {
        "date_trade": "10:59:51",
        "volume": 300000,
        "price": 429.85
    },
    {
        "date_trade": "10:59:56",
        "volume": 300000,
        "price": 429.89
    },
    {
        "date_trade": "10:59:56",
        "volume": 300000,
        "price": 429.89
    },
    {
        "date_trade": "10:59:58",
        "volume": 500000,
        "price": 429.85
    },
    {
        "date_trade": "11:00:00",
        "volume": 100000,
        "price": 429.85
    },
    {
        "date_trade": "11:00:02",
        "volume": 300000,
        "price": 429.85
    },
    {
        "date_trade": "11:00:02",
        "volume": 300000,
        "price": 429.85
    },
    {
        "date_trade": "11:00:05",
        "volume": 300000,
        "price": 429.88
    },
    {
        "date_trade": "11:00:06",
        "volume": 300000,
        "price": 429.88
    },
    {
        "date_trade": "11:00:13",
        "volume": 500000,
        "price": 429.84
    },
    {
        "date_trade": "11:00:35",
        "volume": 100000,
        "price": 429.84
    },
    {
        "date_trade": "11:02:53",
        "volume": 300000,
        "price": 429.85
    },
    {
        "date_trade": "11:02:54",
        "volume": 300000,
        "price": 429.85
    },
    {
        "date_trade": "11:02:55",
        "volume": 300000,
        "price": 429.86
    },
    {
        "date_trade": "11:04:20",
        "volume": 100000,
        "price": 429.84
    },
    {
        "date_trade": "11:04:21",
        "volume": 100000,
        "price": 429.84
    },
    {
        "date_trade": "11:04:22",
        "volume": 100000,
        "price": 429.84
    },
    {
        "date_trade": "11:04:28",
        "volume": 100000,
        "price": 429.84
    },
    {
        "date_trade": "11:04:42",
        "volume": 100000,
        "price": 429.86
    },
    {
        "date_trade": "11:05:25",
        "volume": 200000,
        "price": 429.86
    },
    {
        "date_trade": "11:06:51",
        "volume": 100000,
        "price": 429.85
    },
    {
        "date_trade": "11:06:51",
        "volume": 100000,
        "price": 429.85
    },
    {
        "date_trade": "11:06:52",
        "volume": 100000,
        "price": 429.85
    },
    {
        "date_trade": "11:06:53",
        "volume": 100000,
        "price": 429.85
    },
    {
        "date_trade": "11:09:11",
        "volume": 100000,
        "price": 429.86
    },
    {
        "date_trade": "11:09:14",
        "volume": 100000,
        "price": 429.86
    },
    {
        "date_trade": "11:09:16",
        "volume": 100000,
        "price": 429.86
    },
    {
        "date_trade": "11:09:18",
        "volume": 100000,
        "price": 429.86
    },
    {
        "date_trade": "11:09:48",
        "volume": 350000,
        "price": 429.88
    },
    {
        "date_trade": "11:10:45",
        "volume": 200000,
        "price": 429.85
    },
    {
        "date_trade": "11:10:56",
        "volume": 300000,
        "price": 429.85
    },
    {
        "date_trade": "11:17:56",
        "volume": 250000,
        "price": 429.88
    },
    {
        "date_trade": "11:18:42",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "11:19:02",
        "volume": 200000,
        "price": 429.85
    },
    {
        "date_trade": "11:19:02",
        "volume": 50000,
        "price": 429.85
    },
    {
        "date_trade": "11:19:02",
        "volume": 250000,
        "price": 429.88
    },
    {
        "date_trade": "11:19:03",
        "volume": 450000,
        "price": 429.85
    },
    {
        "date_trade": "11:19:20",
        "volume": 500000,
        "price": 429.82
    },
    {
        "date_trade": "11:19:29",
        "volume": 150000,
        "price": 429.85
    },
    {
        "date_trade": "11:19:29",
        "volume": 50000,
        "price": 429.85
    },
    {
        "date_trade": "11:19:35",
        "volume": 350000,
        "price": 429.85
    },
    {
        "date_trade": "11:19:40",
        "volume": 200000,
        "price": 429.88
    },
    {
        "date_trade": "11:19:46",
        "volume": 100000,
        "price": 429.88
    },
    {
        "date_trade": "11:21:31",
        "volume": 100000,
        "price": 429.88
    },
    {
        "date_trade": "11:21:31",
        "volume": 100000,
        "price": 429.88
    },
    {
        "date_trade": "11:21:37",
        "volume": 100000,
        "price": 429.88
    },
    {
        "date_trade": "11:21:50",
        "volume": 150000,
        "price": 429.85
    },
    {
        "date_trade": "11:21:50",
        "volume": 150000,
        "price": 429.85
    },
    {
        "date_trade": "11:21:50",
        "volume": 200000,
        "price": 429.88
    },
    {
        "date_trade": "11:21:52",
        "volume": 350000,
        "price": 429.85
    },
    {
        "date_trade": "11:22:08",
        "volume": 350000,
        "price": 429.85
    },
    {
        "date_trade": "11:22:08",
        "volume": 150000,
        "price": 429.85
    },
    {
        "date_trade": "11:24:02",
        "volume": 50000,
        "price": 429.85
    },
    {
        "date_trade": "11:24:05",
        "volume": 100000,
        "price": 429.85
    },
    {
        "date_trade": "11:24:17",
        "volume": 350000,
        "price": 429.88
    },
    {
        "date_trade": "11:25:48",
        "volume": 200000,
        "price": 429.89
    },
    {
        "date_trade": "11:25:48",
        "volume": 50000,
        "price": 429.89
    },
    {
        "date_trade": "11:25:48",
        "volume": 100000,
        "price": 429.88
    },
    {
        "date_trade": "11:25:48",
        "volume": 150000,
        "price": 429.88
    },
    {
        "date_trade": "11:26:46",
        "volume": 200000,
        "price": 429.85
    },
    {
        "date_trade": "11:26:55",
        "volume": 200000,
        "price": 429.85
    },
    {
        "date_trade": "11:28:36",
        "volume": 500000,
        "price": 429.81
    },
    {
        "date_trade": "11:29:20",
        "volume": 100000,
        "price": 429.85
    },
    {
        "date_trade": "11:30:15",
        "volume": 500000,
        "price": 429.88
    },
    {
        "date_trade": "11:32:57",
        "volume": 200000,
        "price": 429.85
    },
    {
        "date_trade": "11:35:04",
        "volume": 300000,
        "price": 429.85
    },
    {
        "date_trade": "11:35:04",
        "volume": 50000,
        "price": 429.89
    },
    {
        "date_trade": "11:35:04",
        "volume": 150000,
        "price": 429.89
    },
    {
        "date_trade": "11:40:51",
        "volume": 150000,
        "price": 429.89
    },
    {
        "date_trade": "11:40:51",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "11:40:51",
        "volume": 50000,
        "price": 429.9
    },
    {
        "date_trade": "11:41:02",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "11:41:14",
        "volume": 50000,
        "price": 429.9
    },
    {
        "date_trade": "11:41:14",
        "volume": 250000,
        "price": 429.9
    },
    {
        "date_trade": "11:41:41",
        "volume": 50000,
        "price": 429.9
    },
    {
        "date_trade": "11:49:19",
        "volume": 100000,
        "price": 429.92
    },
    {
        "date_trade": "11:49:22",
        "volume": 300000,
        "price": 429.93
    },
    {
        "date_trade": "11:49:31",
        "volume": 300000,
        "price": 429.93
    },
    {
        "date_trade": "11:50:16",
        "volume": 400000,
        "price": 429.95
    },
    {
        "date_trade": "11:50:16",
        "volume": 100000,
        "price": 429.95
    },
    {
        "date_trade": "11:51:09",
        "volume": 100000,
        "price": 429.95
    },
    {
        "date_trade": "11:51:19",
        "volume": 450000,
        "price": 429.9
    },
    {
        "date_trade": "11:51:24",
        "volume": 500000,
        "price": 429.87
    },
    {
        "date_trade": "11:51:35",
        "volume": 100000,
        "price": 429.87
    },
    {
        "date_trade": "11:51:40",
        "volume": 400000,
        "price": 429.89
    },
    {
        "date_trade": "11:51:41",
        "volume": 200000,
        "price": 429.89
    },
    {
        "date_trade": "11:52:00",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "11:53:30",
        "volume": 50000,
        "price": 429.9
    },
    {
        "date_trade": "11:53:30",
        "volume": 150000,
        "price": 429.9
    },
    {
        "date_trade": "11:54:29",
        "volume": 450000,
        "price": 429.9
    },
    {
        "date_trade": "11:54:29",
        "volume": 50000,
        "price": 429.9
    },
    {
        "date_trade": "11:57:18",
        "volume": 400000,
        "price": 429.9
    },
    {
        "date_trade": "11:57:18",
        "volume": 150000,
        "price": 429.9
    },
    {
        "date_trade": "11:57:22",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "11:58:14",
        "volume": 500000,
        "price": 429.9
    },
    {
        "date_trade": "11:58:19",
        "volume": 100000,
        "price": 429.86
    },
    {
        "date_trade": "11:58:19",
        "volume": 500000,
        "price": 429.87
    },
    {
        "date_trade": "11:58:20",
        "volume": 200000,
        "price": 429.85
    },
    {
        "date_trade": "11:58:20",
        "volume": 400000,
        "price": 429.86
    },
    {
        "date_trade": "11:58:21",
        "volume": 300000,
        "price": 429.85
    },
    {
        "date_trade": "11:58:21",
        "volume": 300000,
        "price": 429.85
    },
    {
        "date_trade": "11:58:22",
        "volume": 200000,
        "price": 429.85
    },
    {
        "date_trade": "11:58:28",
        "volume": 400000,
        "price": 429.85
    },
    {
        "date_trade": "11:58:33",
        "volume": 400000,
        "price": 429.87
    },
    {
        "date_trade": "11:58:33",
        "volume": 100000,
        "price": 429.85
    },
    {
        "date_trade": "11:58:37",
        "volume": 300000,
        "price": 429.85
    },
    {
        "date_trade": "11:58:39",
        "volume": 200000,
        "price": 429.85
    },
    {
        "date_trade": "11:59:25",
        "volume": 200000,
        "price": 429.87
    },
    {
        "date_trade": "11:59:29",
        "volume": 400000,
        "price": 429.89
    },
    {
        "date_trade": "11:59:32",
        "volume": 200000,
        "price": 429.89
    },
    {
        "date_trade": "12:02:03",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "12:02:07",
        "volume": 300000,
        "price": 429.89
    },
    {
        "date_trade": "12:02:07",
        "volume": 300000,
        "price": 429.85
    },
    {
        "date_trade": "12:02:19",
        "volume": 300000,
        "price": 429.89
    },
    {
        "date_trade": "12:02:30",
        "volume": 100000,
        "price": 429.89
    },
    {
        "date_trade": "12:02:32",
        "volume": 200000,
        "price": 429.89
    },
    {
        "date_trade": "12:02:35",
        "volume": 400000,
        "price": 429.9
    },
    {
        "date_trade": "12:02:36",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "12:02:49",
        "volume": 200000,
        "price": 429.85
    },
    {
        "date_trade": "12:03:36",
        "volume": 200000,
        "price": 429.84
    },
    {
        "date_trade": "12:03:37",
        "volume": 200000,
        "price": 429.84
    },
    {
        "date_trade": "12:03:38",
        "volume": 400000,
        "price": 429.87
    },
    {
        "date_trade": "12:04:09",
        "volume": 500000,
        "price": 429.85
    },
    {
        "date_trade": "12:08:05",
        "volume": 100000,
        "price": 429.85
    },
    {
        "date_trade": "12:08:05",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "12:08:05",
        "volume": 200000,
        "price": 429.87
    },
    {
        "date_trade": "12:08:14",
        "volume": 500000,
        "price": 429.85
    },
    {
        "date_trade": "12:11:35",
        "volume": 100000,
        "price": 429.85
    },
    {
        "date_trade": "12:11:39",
        "volume": 400000,
        "price": 429.88
    },
    {
        "date_trade": "12:11:52",
        "volume": 200000,
        "price": 429.88
    },
    {
        "date_trade": "12:11:59",
        "volume": 500000,
        "price": 429.85
    },
    {
        "date_trade": "12:12:07",
        "volume": 100000,
        "price": 429.85
    },
    {
        "date_trade": "12:13:24",
        "volume": 200000,
        "price": 429.89
    },
    {
        "date_trade": "12:13:24",
        "volume": 300000,
        "price": 429.89
    },
    {
        "date_trade": "12:13:46",
        "volume": 400000,
        "price": 429.9
    },
    {
        "date_trade": "12:13:46",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "12:14:24",
        "volume": 300000,
        "price": 429.86
    },
    {
        "date_trade": "12:14:45",
        "volume": 200000,
        "price": 429.86
    },
    {
        "date_trade": "12:15:57",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "12:15:57",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "12:15:57",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "12:17:11",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "12:17:11",
        "volume": 300000,
        "price": 429.9
    },
    {
        "date_trade": "12:17:16",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "12:19:29",
        "volume": 300000,
        "price": 429.9
    },
    {
        "date_trade": "12:19:32",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "12:20:22",
        "volume": 300000,
        "price": 429.9
    },
    {
        "date_trade": "12:20:27",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "12:20:49",
        "volume": 300000,
        "price": 429.9
    },
    {
        "date_trade": "12:20:51",
        "volume": 200000,
        "price": 429.85
    },
    {
        "date_trade": "12:20:51",
        "volume": 300000,
        "price": 429.86
    },
    {
        "date_trade": "12:20:52",
        "volume": 300000,
        "price": 429.85
    },
    {
        "date_trade": "12:20:52",
        "volume": 200000,
        "price": 429.85
    },
    {
        "date_trade": "12:20:53",
        "volume": 500000,
        "price": 429.85
    },
    {
        "date_trade": "12:20:55",
        "volume": 200000,
        "price": 429.85
    },
    {
        "date_trade": "12:21:03",
        "volume": 200000,
        "price": 429.86
    },
    {
        "date_trade": "12:21:03",
        "volume": 300000,
        "price": 429.84
    },
    {
        "date_trade": "12:21:21",
        "volume": 100000,
        "price": 429.86
    },
    {
        "date_trade": "12:21:25",
        "volume": 200000,
        "price": 429.86
    },
    {
        "date_trade": "12:21:32",
        "volume": 300000,
        "price": 429.89
    },
    {
        "date_trade": "12:21:36",
        "volume": 200000,
        "price": 429.89
    },
    {
        "date_trade": "12:22:23",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "12:22:46",
        "volume": 300000,
        "price": 429.89
    },
    {
        "date_trade": "12:23:02",
        "volume": 200000,
        "price": 429.89
    },
    {
        "date_trade": "12:25:22",
        "volume": 100000,
        "price": 429.89
    },
    {
        "date_trade": "12:25:24",
        "volume": 300000,
        "price": 429.9
    },
    {
        "date_trade": "12:25:25",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "12:27:49",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "12:30:15",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "12:30:16",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "12:31:02",
        "volume": 200000,
        "price": 429.85
    },
    {
        "date_trade": "12:32:32",
        "volume": 300000,
        "price": 429.85
    },
    {
        "date_trade": "12:36:20",
        "volume": 300000,
        "price": 429.88
    },
    {
        "date_trade": "12:36:24",
        "volume": 200000,
        "price": 429.88
    },
    {
        "date_trade": "12:37:10",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "12:37:10",
        "volume": 300000,
        "price": 429.89
    },
    {
        "date_trade": "12:37:22",
        "volume": 300000,
        "price": 429.9
    },
    {
        "date_trade": "12:38:28",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "12:39:23",
        "volume": 100000,
        "price": 429.89
    },
    {
        "date_trade": "12:39:54",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "12:39:54",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "12:39:57",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "12:39:57",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "12:43:13",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "12:43:13",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "12:43:17",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "12:43:45",
        "volume": 200000,
        "price": 429.85
    },
    {
        "date_trade": "12:45:20",
        "volume": 200000,
        "price": 429.85
    },
    {
        "date_trade": "12:45:20",
        "volume": 300000,
        "price": 429.88
    },
    {
        "date_trade": "12:45:29",
        "volume": 100000,
        "price": 429.88
    },
    {
        "date_trade": "12:45:29",
        "volume": 400000,
        "price": 429.9
    },
    {
        "date_trade": "12:48:55",
        "volume": 200000,
        "price": 429.86
    },
    {
        "date_trade": "12:48:58",
        "volume": 200000,
        "price": 429.86
    },
    {
        "date_trade": "12:57:59",
        "volume": 400000,
        "price": 429.9
    },
    {
        "date_trade": "12:57:59",
        "volume": 400000,
        "price": 429.88
    },
    {
        "date_trade": "12:58:01",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "12:58:32",
        "volume": 200000,
        "price": 429.85
    },
    {
        "date_trade": "12:58:32",
        "volume": 300000,
        "price": 429.85
    },
    {
        "date_trade": "12:58:41",
        "volume": 100000,
        "price": 429.85
    },
    {
        "date_trade": "13:00:15",
        "volume": 300000,
        "price": 429.9
    },
    {
        "date_trade": "13:00:15",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "13:00:46",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "13:00:46",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "13:02:11",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "13:02:13",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "13:03:01",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "13:05:44",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "13:05:44",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "13:05:48",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "13:05:51",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "13:11:11",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "13:13:09",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "13:13:10",
        "volume": 300000,
        "price": 429.9
    },
    {
        "date_trade": "13:13:12",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "13:31:09",
        "volume": 300000,
        "price": 429.93
    },
    {
        "date_trade": "13:31:10",
        "volume": 300000,
        "price": 429.93
    },
    {
        "date_trade": "13:31:11",
        "volume": 200000,
        "price": 429.93
    },
    {
        "date_trade": "13:31:13",
        "volume": 200000,
        "price": 429.95
    },
    {
        "date_trade": "13:31:15",
        "volume": 200000,
        "price": 429.95
    },
    {
        "date_trade": "13:32:24",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "13:32:26",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "13:32:28",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "13:32:29",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "13:37:35",
        "volume": 125000,
        "price": 429.95
    },
    {
        "date_trade": "13:48:02",
        "volume": 75000,
        "price": 429.95
    },
    {
        "date_trade": "13:48:02",
        "volume": 500000,
        "price": 429.95
    },
    {
        "date_trade": "13:49:27",
        "volume": 75000,
        "price": 429.95
    },
    {
        "date_trade": "13:53:57",
        "volume": 25000,
        "price": 429.95
    },
    {
        "date_trade": "13:53:57",
        "volume": 500000,
        "price": 429.95
    },
    {
        "date_trade": "13:53:59",
        "volume": 500000,
        "price": 429.95
    },
    {
        "date_trade": "14:02:03",
        "volume": 200000,
        "price": 429.92
    },
    {
        "date_trade": "14:02:10",
        "volume": 200000,
        "price": 429.92
    },
    {
        "date_trade": "14:02:17",
        "volume": 100000,
        "price": 429.92
    },
    {
        "date_trade": "14:04:17",
        "volume": 100000,
        "price": 429.92
    },
    {
        "date_trade": "14:04:26",
        "volume": 100000,
        "price": 429.92
    },
    {
        "date_trade": "14:04:32",
        "volume": 500000,
        "price": 429.99
    },
    {
        "date_trade": "14:11:58",
        "volume": 500000,
        "price": 429.99
    },
    {
        "date_trade": "14:12:25",
        "volume": 500000,
        "price": 429.99
    },
    {
        "date_trade": "14:12:47",
        "volume": 500000,
        "price": 430.0
    },
    {
        "date_trade": "14:14:39",
        "volume": 500000,
        "price": 430.05
    },
    {
        "date_trade": "14:25:34",
        "volume": 400000,
        "price": 429.95
    },
    {
        "date_trade": "14:25:34",
        "volume": 300000,
        "price": 430.0
    },
    {
        "date_trade": "14:25:35",
        "volume": 100000,
        "price": 429.95
    },
    {
        "date_trade": "14:25:35",
        "volume": 500000,
        "price": 429.95
    },
    {
        "date_trade": "14:25:40",
        "volume": 100000,
        "price": 429.92
    },
    {
        "date_trade": "14:25:45",
        "volume": 500000,
        "price": 429.94
    },
    {
        "date_trade": "14:25:48",
        "volume": 200000,
        "price": 429.92
    },
    {
        "date_trade": "14:25:52",
        "volume": 500000,
        "price": 429.92
    },
    {
        "date_trade": "14:25:59",
        "volume": 100000,
        "price": 429.94
    },
    {
        "date_trade": "14:26:08",
        "volume": 100000,
        "price": 429.94
    },
    {
        "date_trade": "14:26:09",
        "volume": 200000,
        "price": 429.95
    },
    {
        "date_trade": "14:26:09",
        "volume": 200000,
        "price": 429.95
    },
    {
        "date_trade": "14:26:38",
        "volume": 200000,
        "price": 429.95
    },
    {
        "date_trade": "14:26:38",
        "volume": 200000,
        "price": 429.95
    },
    {
        "date_trade": "14:26:45",
        "volume": 200000,
        "price": 429.95
    },
    {
        "date_trade": "14:26:47",
        "volume": 100000,
        "price": 429.95
    },
    {
        "date_trade": "14:26:47",
        "volume": 300000,
        "price": 429.95
    },
    {
        "date_trade": "14:27:15",
        "volume": 400000,
        "price": 429.94
    },
    {
        "date_trade": "14:27:21",
        "volume": 400000,
        "price": 429.92
    },
    {
        "date_trade": "14:27:35",
        "volume": 100000,
        "price": 429.95
    },
    {
        "date_trade": "14:27:39",
        "volume": 200000,
        "price": 429.95
    },
    {
        "date_trade": "14:27:51",
        "volume": 100000,
        "price": 429.95
    },
    {
        "date_trade": "14:27:54",
        "volume": 200000,
        "price": 429.95
    },
    {
        "date_trade": "14:27:54",
        "volume": 400000,
        "price": 429.95
    },
    {
        "date_trade": "14:28:02",
        "volume": 200000,
        "price": 429.92
    },
    {
        "date_trade": "14:28:18",
        "volume": 500000,
        "price": 429.91
    },
    {
        "date_trade": "14:28:23",
        "volume": 100000,
        "price": 429.91
    },
    {
        "date_trade": "14:28:24",
        "volume": 100000,
        "price": 429.91
    },
    {
        "date_trade": "14:28:27",
        "volume": 200000,
        "price": 429.92
    },
    {
        "date_trade": "14:28:28",
        "volume": 200000,
        "price": 429.92
    },
    {
        "date_trade": "14:28:30",
        "volume": 100000,
        "price": 429.92
    },
    {
        "date_trade": "14:30:20",
        "volume": 200000,
        "price": 429.93
    },
    {
        "date_trade": "14:30:32",
        "volume": 500000,
        "price": 429.93
    },
    {
        "date_trade": "14:33:25",
        "volume": 100000,
        "price": 429.92
    },
    {
        "date_trade": "14:36:15",
        "volume": 100000,
        "price": 429.92
    },
    {
        "date_trade": "14:36:20",
        "volume": 200000,
        "price": 429.92
    },
    {
        "date_trade": "14:36:33",
        "volume": 200000,
        "price": 429.95
    },
    {
        "date_trade": "14:36:33",
        "volume": 100000,
        "price": 429.95
    },
    {
        "date_trade": "14:36:35",
        "volume": 200000,
        "price": 429.95
    },
    {
        "date_trade": "14:36:38",
        "volume": 200000,
        "price": 429.95
    },
    {
        "date_trade": "14:36:40",
        "volume": 100000,
        "price": 429.95
    },
    {
        "date_trade": "14:36:43",
        "volume": 500000,
        "price": 429.91
    },
    {
        "date_trade": "14:36:44",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "14:36:44",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "14:36:44",
        "volume": 300000,
        "price": 429.9
    },
    {
        "date_trade": "14:36:45",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "14:36:55",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "14:36:56",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "14:37:07",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "14:38:11",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "14:38:24",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "14:41:55",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "14:41:59",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "14:46:39",
        "volume": 17189,
        "price": 429.91
    },
    {
        "date_trade": "14:48:04",
        "volume": 282811,
        "price": 429.91
    },
    {
        "date_trade": "14:48:07",
        "volume": 200000,
        "price": 429.91
    },
    {
        "date_trade": "14:50:52",
        "volume": 400000,
        "price": 429.9
    },
    {
        "date_trade": "14:51:02",
        "volume": 100000,
        "price": 429.92
    },
    {
        "date_trade": "14:51:03",
        "volume": 100000,
        "price": 429.92
    },
    {
        "date_trade": "14:51:04",
        "volume": 100000,
        "price": 429.92
    },
    {
        "date_trade": "14:52:25",
        "volume": 300000,
        "price": 429.94
    },
    {
        "date_trade": "14:52:28",
        "volume": 200000,
        "price": 429.94
    },
    {
        "date_trade": "14:52:33",
        "volume": 300000,
        "price": 429.95
    },
    {
        "date_trade": "14:52:35",
        "volume": 200000,
        "price": 429.95
    },
    {
        "date_trade": "14:52:49",
        "volume": 300000,
        "price": 429.95
    },
    {
        "date_trade": "14:52:51",
        "volume": 200000,
        "price": 429.95
    },
    {
        "date_trade": "14:52:59",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "14:53:15",
        "volume": 300000,
        "price": 429.85
    },
    {
        "date_trade": "14:53:16",
        "volume": 200000,
        "price": 429.85
    },
    {
        "date_trade": "14:54:35",
        "volume": 100000,
        "price": 429.85
    },
    {
        "date_trade": "14:54:35",
        "volume": 25000,
        "price": 429.85
    },
    {
        "date_trade": "14:55:21",
        "volume": 75000,
        "price": 429.85
    },
    {
        "date_trade": "14:55:23",
        "volume": 100000,
        "price": 429.85
    },
    {
        "date_trade": "14:55:24",
        "volume": 100000,
        "price": 429.85
    },
    {
        "date_trade": "14:55:25",
        "volume": 100000,
        "price": 429.88
    },
    {
        "date_trade": "14:55:26",
        "volume": 100000,
        "price": 429.88
    },
    {
        "date_trade": "14:55:27",
        "volume": 100000,
        "price": 429.88
    },
    {
        "date_trade": "15:05:02",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "15:05:02",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:05:02",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:07:53",
        "volume": 100000,
        "price": 429.92
    },
    {
        "date_trade": "15:07:53",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:07:53",
        "volume": 100000,
        "price": 429.92
    },
    {
        "date_trade": "15:07:53",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "15:08:01",
        "volume": 200000,
        "price": 429.92
    },
    {
        "date_trade": "15:08:01",
        "volume": 300000,
        "price": 429.95
    },
    {
        "date_trade": "15:08:37",
        "volume": 300000,
        "price": 429.85
    },
    {
        "date_trade": "15:11:05",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "15:11:05",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:11:06",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:11:06",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "15:11:08",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "15:11:32",
        "volume": 300000,
        "price": 429.9
    },
    {
        "date_trade": "15:13:45",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "15:14:47",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:14:48",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:15:08",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:16:37",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:16:37",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:16:38",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:16:49",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:16:49",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:16:51",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:16:51",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:18:27",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:18:27",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:18:28",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:18:28",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:18:31",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:18:32",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:18:32",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:18:33",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:20:50",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:20:50",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:20:52",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:20:52",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:26:57",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:26:59",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:32:13",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:32:21",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:33:18",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:46:00",
        "volume": 100000,
        "price": 429.75
    },
    {
        "date_trade": "15:47:56",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "15:53:39",
        "volume": 4730,
        "price": 429.9
    },
    {
        "date_trade": "15:58:25",
        "volume": 195270,
        "price": 429.9
    },
    {
        "date_trade": "15:58:25",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "16:05:47",
        "volume": 400000,
        "price": 429.9
    },
    {
        "date_trade": "16:06:01",
        "volume": 400000,
        "price": 429.9
    },
    {
        "date_trade": "16:06:05",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "16:06:05",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "16:06:07",
        "volume": 400000,
        "price": 429.9
    },
    {
        "date_trade": "16:06:07",
        "volume": 400000,
        "price": 429.9
    },
    {
        "date_trade": "16:14:37",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "16:14:40",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "16:17:07",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "16:17:10",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "16:18:05",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "16:26:01",
        "volume": 100000,
        "price": 429.9
    },
    {
        "date_trade": "16:26:02",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "16:27:09",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "16:27:25",
        "volume": 11919,
        "price": 429.9
    },
    {
        "date_trade": "16:27:31",
        "volume": 10000,
        "price": 429.9
    },
    {
        "date_trade": "16:39:37",
        "volume": 178081,
        "price": 429.9
    },
    {
        "date_trade": "16:39:37",
        "volume": 200000,
        "price": 429.95
    },
    {
        "date_trade": "16:39:37",
        "volume": 121919,
        "price": 429.95
    },
    {
        "date_trade": "16:39:47",
        "volume": 200000,
        "price": 429.95
    },
    {
        "date_trade": "16:39:47",
        "volume": 178081,
        "price": 429.95
    },
    {
        "date_trade": "16:40:17",
        "volume": 121919,
        "price": 429.95
    },
    {
        "date_trade": "16:43:43",
        "volume": 50000,
        "price": 429.9
    },
    {
        "date_trade": "16:43:53",
        "volume": 212000,
        "price": 429.9
    },
    {
        "date_trade": "16:43:53",
        "volume": 88000,
        "price": 429.9
    },
    {
        "date_trade": "16:43:53",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "16:51:23",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "16:51:23",
        "volume": 140081,
        "price": 429.9
    },
    {
        "date_trade": "16:51:35",
        "volume": 500000,
        "price": 429.9
    },
    {
        "date_trade": "16:51:39",
        "volume": 340081,
        "price": 429.9
    },
    {
        "date_trade": "16:51:39",
        "volume": 159919,
        "price": 429.9
    },
    {
        "date_trade": "16:51:41",
        "volume": 500000,
        "price": 429.9
    },
    {
        "date_trade": "16:51:42",
        "volume": 159919,
        "price": 429.9
    },
    {
        "date_trade": "16:54:16",
        "volume": 140081,
        "price": 429.9
    },
    {
        "date_trade": "16:54:16",
        "volume": 259919,
        "price": 429.9
    },
    {
        "date_trade": "16:54:34",
        "volume": 200000,
        "price": 429.9
    },
    {
        "date_trade": "16:54:34",
        "volume": 150000,
        "price": 429.9
    },
    {
        "date_trade": "16:59:57",
        "volume": 500000,
        "price": 429.8
    }
]