График валют за день

GET /kz/currency/RUBKZT_TOM/21.02.2024/2/
HTTP 200 OK
Allow: GET, HEAD, OPTIONS
Content-Type: application/json
Vary: Accept

[
    {
        "date_trade": "10:28:41",
        "volume": 3500000,
        "price": 4.8779
    },
    {
        "date_trade": "10:28:41",
        "volume": 3500000,
        "price": 4.8779
    },
    {
        "date_trade": "11:03:12",
        "volume": 5000000,
        "price": 4.8949
    },
    {
        "date_trade": "11:03:12",
        "volume": 5000000,
        "price": 4.8949
    },
    {
        "date_trade": "11:03:12",
        "volume": 5000000,
        "price": 4.8949
    },
    {
        "date_trade": "11:03:31",
        "volume": 4610000,
        "price": 4.89
    },
    {
        "date_trade": "11:03:31",
        "volume": 4610000,
        "price": 4.89
    },
    {
        "date_trade": "11:03:31",
        "volume": 4610000,
        "price": 4.89
    },
    {
        "date_trade": "11:04:25",
        "volume": 4610000,
        "price": 4.89
    },
    {
        "date_trade": "11:04:25",
        "volume": 3830000,
        "price": 4.89
    },
    {
        "date_trade": "11:04:25",
        "volume": 780000,
        "price": 4.89
    },
    {
        "date_trade": "11:04:25",
        "volume": 780000,
        "price": 4.89
    },
    {
        "date_trade": "11:04:25",
        "volume": 3830000,
        "price": 4.89
    },
    {
        "date_trade": "11:04:25",
        "volume": 3830000,
        "price": 4.89
    },
    {
        "date_trade": "11:04:25",
        "volume": 780000,
        "price": 4.89
    },
    {
        "date_trade": "11:04:25",
        "volume": 4610000,
        "price": 4.89
    },
    {
        "date_trade": "11:04:25",
        "volume": 3830000,
        "price": 4.89
    },
    {
        "date_trade": "11:04:25",
        "volume": 4610000,
        "price": 4.89
    },
    {
        "date_trade": "11:04:25",
        "volume": 4610000,
        "price": 4.89
    },
    {
        "date_trade": "11:04:25",
        "volume": 780000,
        "price": 4.89
    },
    {
        "date_trade": "11:04:26",
        "volume": 4610000,
        "price": 4.89
    },
    {
        "date_trade": "11:04:26",
        "volume": 4610000,
        "price": 4.89
    },
    {
        "date_trade": "11:04:26",
        "volume": 4610000,
        "price": 4.89
    },
    {
        "date_trade": "11:04:26",
        "volume": 4610000,
        "price": 4.89
    },
    {
        "date_trade": "11:06:55",
        "volume": 1560000,
        "price": 4.89
    },
    {
        "date_trade": "11:06:55",
        "volume": 1560000,
        "price": 4.89
    },
    {
        "date_trade": "11:06:55",
        "volume": 3050000,
        "price": 4.89
    },
    {
        "date_trade": "11:06:55",
        "volume": 1560000,
        "price": 4.89
    },
    {
        "date_trade": "11:06:55",
        "volume": 3050000,
        "price": 4.89
    },
    {
        "date_trade": "11:06:55",
        "volume": 3050000,
        "price": 4.89
    },
    {
        "date_trade": "11:06:55",
        "volume": 1560000,
        "price": 4.89
    },
    {
        "date_trade": "11:06:55",
        "volume": 3050000,
        "price": 4.89
    },
    {
        "date_trade": "11:07:14",
        "volume": 4610000,
        "price": 4.89
    },
    {
        "date_trade": "11:07:14",
        "volume": 4610000,
        "price": 4.89
    },
    {
        "date_trade": "11:07:14",
        "volume": 4610000,
        "price": 4.89
    },
    {
        "date_trade": "11:07:14",
        "volume": 4610000,
        "price": 4.89
    },
    {
        "date_trade": "11:08:20",
        "volume": 5000000,
        "price": 4.8919
    },
    {
        "date_trade": "11:08:20",
        "volume": 5000000,
        "price": 4.8919
    },
    {
        "date_trade": "11:08:20",
        "volume": 5000000,
        "price": 4.8919
    },
    {
        "date_trade": "11:08:20",
        "volume": 5000000,
        "price": 4.8919
    },
    {
        "date_trade": "11:14:52",
        "volume": 2340000,
        "price": 4.89
    },
    {
        "date_trade": "11:14:52",
        "volume": 8360000,
        "price": 4.885
    },
    {
        "date_trade": "11:14:52",
        "volume": 2340000,
        "price": 4.89
    },
    {
        "date_trade": "11:14:52",
        "volume": 8360000,
        "price": 4.885
    },
    {
        "date_trade": "11:14:52",
        "volume": 2340000,
        "price": 4.89
    },
    {
        "date_trade": "11:14:52",
        "volume": 8360000,
        "price": 4.885
    },
    {
        "date_trade": "11:14:52",
        "volume": 2340000,
        "price": 4.89
    },
    {
        "date_trade": "11:14:52",
        "volume": 8360000,
        "price": 4.885
    },
    {
        "date_trade": "11:14:53",
        "volume": 30000000,
        "price": 4.8903
    },
    {
        "date_trade": "11:14:53",
        "volume": 30000000,
        "price": 4.8903
    },
    {
        "date_trade": "11:14:53",
        "volume": 30000000,
        "price": 4.8903
    },
    {
        "date_trade": "11:14:53",
        "volume": 30000000,
        "price": 4.8903
    },
    {
        "date_trade": "11:28:18",
        "volume": 1640000,
        "price": 4.885
    },
    {
        "date_trade": "11:28:18",
        "volume": 1640000,
        "price": 4.885
    },
    {
        "date_trade": "11:28:18",
        "volume": 1640000,
        "price": 4.885
    },
    {
        "date_trade": "11:28:18",
        "volume": 1640000,
        "price": 4.885
    },
    {
        "date_trade": "11:28:18",
        "volume": 1640000,
        "price": 4.885
    },
    {
        "date_trade": "12:10:14",
        "volume": 5000000,
        "price": 4.8902
    },
    {
        "date_trade": "12:10:14",
        "volume": 25000000,
        "price": 4.8903
    },
    {
        "date_trade": "12:10:14",
        "volume": 5000000,
        "price": 4.8902
    },
    {
        "date_trade": "12:10:14",
        "volume": 25000000,
        "price": 4.8903
    },
    {
        "date_trade": "12:10:14",
        "volume": 25000000,
        "price": 4.8903
    },
    {
        "date_trade": "12:10:14",
        "volume": 5000000,
        "price": 4.8902
    },
    {
        "date_trade": "12:10:14",
        "volume": 5000000,
        "price": 4.8902
    },
    {
        "date_trade": "12:10:14",
        "volume": 25000000,
        "price": 4.8903
    },
    {
        "date_trade": "12:10:14",
        "volume": 5000000,
        "price": 4.8902
    },
    {
        "date_trade": "12:10:14",
        "volume": 25000000,
        "price": 4.8903
    },
    {
        "date_trade": "12:10:14",
        "volume": 25000000,
        "price": 4.8903
    },
    {
        "date_trade": "12:10:14",
        "volume": 5000000,
        "price": 4.8902
    },
    {
        "date_trade": "13:02:36",
        "volume": 1800000,
        "price": 4.8801
    },
    {
        "date_trade": "13:02:36",
        "volume": 1800000,
        "price": 4.8801
    },
    {
        "date_trade": "13:02:36",
        "volume": 1800000,
        "price": 4.8801
    },
    {
        "date_trade": "13:02:36",
        "volume": 1800000,
        "price": 4.8801
    },
    {
        "date_trade": "13:02:36",
        "volume": 1800000,
        "price": 4.8801
    },
    {
        "date_trade": "13:02:36",
        "volume": 1800000,
        "price": 4.8801
    },
    {
        "date_trade": "13:02:36",
        "volume": 1800000,
        "price": 4.8801
    },
    {
        "date_trade": "13:04:30",
        "volume": 2100000,
        "price": 4.8801
    },
    {
        "date_trade": "13:04:30",
        "volume": 2100000,
        "price": 4.8801
    },
    {
        "date_trade": "13:04:30",
        "volume": 2100000,
        "price": 4.8801
    },
    {
        "date_trade": "13:04:30",
        "volume": 2100000,
        "price": 4.8801
    },
    {
        "date_trade": "13:04:30",
        "volume": 2100000,
        "price": 4.8801
    },
    {
        "date_trade": "13:04:30",
        "volume": 2100000,
        "price": 4.8801
    },
    {
        "date_trade": "13:04:30",
        "volume": 2100000,
        "price": 4.8801
    },
    {
        "date_trade": "13:06:07",
        "volume": 1800000,
        "price": 4.8801
    },
    {
        "date_trade": "13:06:07",
        "volume": 1800000,
        "price": 4.8801
    },
    {
        "date_trade": "13:06:07",
        "volume": 1800000,
        "price": 4.8801
    },
    {
        "date_trade": "13:06:07",
        "volume": 1800000,
        "price": 4.8801
    },
    {
        "date_trade": "13:06:07",
        "volume": 1800000,
        "price": 4.8801
    },
    {
        "date_trade": "13:06:07",
        "volume": 1800000,
        "price": 4.8801
    },
    {
        "date_trade": "13:06:07",
        "volume": 1800000,
        "price": 4.8801
    },
    {
        "date_trade": "13:06:39",
        "volume": 4620000,
        "price": 4.88
    },
    {
        "date_trade": "13:06:39",
        "volume": 4620000,
        "price": 4.88
    },
    {
        "date_trade": "13:06:39",
        "volume": 4620000,
        "price": 4.88
    },
    {
        "date_trade": "13:06:39",
        "volume": 4620000,
        "price": 4.88
    },
    {
        "date_trade": "13:06:39",
        "volume": 4620000,
        "price": 4.88
    },
    {
        "date_trade": "13:06:39",
        "volume": 4620000,
        "price": 4.88
    },
    {
        "date_trade": "13:06:39",
        "volume": 4620000,
        "price": 4.88
    },
    {
        "date_trade": "13:09:39",
        "volume": 4600000,
        "price": 4.88
    },
    {
        "date_trade": "13:09:39",
        "volume": 4600000,
        "price": 4.88
    },
    {
        "date_trade": "13:09:39",
        "volume": 4600000,
        "price": 4.88
    },
    {
        "date_trade": "13:09:39",
        "volume": 4600000,
        "price": 4.88
    },
    {
        "date_trade": "13:09:39",
        "volume": 4600000,
        "price": 4.88
    },
    {
        "date_trade": "13:09:39",
        "volume": 4600000,
        "price": 4.88
    },
    {
        "date_trade": "13:09:39",
        "volume": 4600000,
        "price": 4.88
    },
    {
        "date_trade": "13:10:18",
        "volume": 780000,
        "price": 4.88
    },
    {
        "date_trade": "13:10:18",
        "volume": 780000,
        "price": 4.88
    },
    {
        "date_trade": "13:10:18",
        "volume": 780000,
        "price": 4.88
    },
    {
        "date_trade": "13:10:18",
        "volume": 780000,
        "price": 4.88
    },
    {
        "date_trade": "13:10:18",
        "volume": 780000,
        "price": 4.88
    },
    {
        "date_trade": "13:10:18",
        "volume": 780000,
        "price": 4.88
    },
    {
        "date_trade": "13:10:18",
        "volume": 780000,
        "price": 4.88
    },
    {
        "date_trade": "13:22:29",
        "volume": 5000000,
        "price": 4.8855
    },
    {
        "date_trade": "13:22:29",
        "volume": 5000000,
        "price": 4.8855
    },
    {
        "date_trade": "13:22:29",
        "volume": 5000000,
        "price": 4.8855
    },
    {
        "date_trade": "13:22:29",
        "volume": 5000000,
        "price": 4.8855
    },
    {
        "date_trade": "13:22:29",
        "volume": 5000000,
        "price": 4.8855
    },
    {
        "date_trade": "13:22:29",
        "volume": 5000000,
        "price": 4.8855
    },
    {
        "date_trade": "13:22:29",
        "volume": 5000000,
        "price": 4.8855
    },
    {
        "date_trade": "13:22:29",
        "volume": 5000000,
        "price": 4.8855
    },
    {
        "date_trade": "13:44:15",
        "volume": 500000,
        "price": 4.88
    },
    {
        "date_trade": "13:44:15",
        "volume": 500000,
        "price": 4.88
    },
    {
        "date_trade": "13:44:15",
        "volume": 500000,
        "price": 4.88
    },
    {
        "date_trade": "13:44:15",
        "volume": 500000,
        "price": 4.88
    },
    {
        "date_trade": "13:44:15",
        "volume": 500000,
        "price": 4.88
    },
    {
        "date_trade": "13:44:15",
        "volume": 500000,
        "price": 4.88
    },
    {
        "date_trade": "13:44:15",
        "volume": 500000,
        "price": 4.88
    },
    {
        "date_trade": "13:44:15",
        "volume": 500000,
        "price": 4.88
    },
    {
        "date_trade": "13:44:42",
        "volume": 1100000,
        "price": 4.8801
    },
    {
        "date_trade": "13:44:42",
        "volume": 1100000,
        "price": 4.8801
    },
    {
        "date_trade": "13:44:42",
        "volume": 1100000,
        "price": 4.8801
    },
    {
        "date_trade": "13:44:42",
        "volume": 1100000,
        "price": 4.8801
    },
    {
        "date_trade": "13:44:42",
        "volume": 1100000,
        "price": 4.8801
    },
    {
        "date_trade": "13:44:42",
        "volume": 1100000,
        "price": 4.8801
    },
    {
        "date_trade": "13:44:42",
        "volume": 1100000,
        "price": 4.8801
    },
    {
        "date_trade": "13:44:42",
        "volume": 1100000,
        "price": 4.8801
    },
    {
        "date_trade": "13:45:05",
        "volume": 2200000,
        "price": 4.8801
    },
    {
        "date_trade": "13:45:05",
        "volume": 2200000,
        "price": 4.8801
    },
    {
        "date_trade": "13:45:05",
        "volume": 2200000,
        "price": 4.8801
    },
    {
        "date_trade": "13:45:05",
        "volume": 2200000,
        "price": 4.8801
    },
    {
        "date_trade": "13:45:05",
        "volume": 2200000,
        "price": 4.8801
    },
    {
        "date_trade": "13:45:05",
        "volume": 2200000,
        "price": 4.8801
    },
    {
        "date_trade": "13:45:05",
        "volume": 2200000,
        "price": 4.8801
    },
    {
        "date_trade": "13:45:05",
        "volume": 2200000,
        "price": 4.8801
    },
    {
        "date_trade": "13:46:40",
        "volume": 4620000,
        "price": 4.88
    },
    {
        "date_trade": "13:46:40",
        "volume": 4620000,
        "price": 4.88
    },
    {
        "date_trade": "13:46:40",
        "volume": 4620000,
        "price": 4.88
    },
    {
        "date_trade": "13:46:40",
        "volume": 4620000,
        "price": 4.88
    },
    {
        "date_trade": "13:46:40",
        "volume": 4620000,
        "price": 4.88
    },
    {
        "date_trade": "13:46:40",
        "volume": 4620000,
        "price": 4.88
    },
    {
        "date_trade": "13:46:40",
        "volume": 4620000,
        "price": 4.88
    },
    {
        "date_trade": "13:46:40",
        "volume": 4620000,
        "price": 4.88
    },
    {
        "date_trade": "13:48:30",
        "volume": 4880000,
        "price": 4.88
    },
    {
        "date_trade": "13:48:30",
        "volume": 4880000,
        "price": 4.88
    },
    {
        "date_trade": "13:48:30",
        "volume": 4880000,
        "price": 4.88
    },
    {
        "date_trade": "13:48:30",
        "volume": 4880000,
        "price": 4.88
    },
    {
        "date_trade": "13:48:30",
        "volume": 4880000,
        "price": 4.88
    },
    {
        "date_trade": "13:48:30",
        "volume": 4880000,
        "price": 4.88
    },
    {
        "date_trade": "13:48:30",
        "volume": 4880000,
        "price": 4.88
    },
    {
        "date_trade": "13:48:30",
        "volume": 4880000,
        "price": 4.88
    },
    {
        "date_trade": "13:59:34",
        "volume": 10000000,
        "price": 4.872
    },
    {
        "date_trade": "13:59:34",
        "volume": 10000000,
        "price": 4.8721
    },
    {
        "date_trade": "13:59:34",
        "volume": 5000000,
        "price": 4.8721
    },
    {
        "date_trade": "13:59:34",
        "volume": 5000000,
        "price": 4.8721
    },
    {
        "date_trade": "13:59:34",
        "volume": 10000000,
        "price": 4.872
    },
    {
        "date_trade": "13:59:34",
        "volume": 10000000,
        "price": 4.872
    },
    {
        "date_trade": "13:59:34",
        "volume": 10000000,
        "price": 4.8721
    },
    {
        "date_trade": "13:59:34",
        "volume": 5000000,
        "price": 4.8721
    },
    {
        "date_trade": "13:59:34",
        "volume": 10000000,
        "price": 4.8721
    },
    {
        "date_trade": "13:59:34",
        "volume": 5000000,
        "price": 4.8721
    },
    {
        "date_trade": "13:59:34",
        "volume": 10000000,
        "price": 4.8721
    },
    {
        "date_trade": "13:59:34",
        "volume": 10000000,
        "price": 4.872
    },
    {
        "date_trade": "13:59:34",
        "volume": 10000000,
        "price": 4.8721
    },
    {
        "date_trade": "13:59:34",
        "volume": 5000000,
        "price": 4.8721
    },
    {
        "date_trade": "13:59:34",
        "volume": 10000000,
        "price": 4.872
    },
    {
        "date_trade": "13:59:34",
        "volume": 10000000,
        "price": 4.872
    },
    {
        "date_trade": "13:59:34",
        "volume": 5000000,
        "price": 4.8721
    },
    {
        "date_trade": "13:59:34",
        "volume": 10000000,
        "price": 4.8721
    },
    {
        "date_trade": "13:59:34",
        "volume": 5000000,
        "price": 4.8721
    },
    {
        "date_trade": "13:59:34",
        "volume": 10000000,
        "price": 4.872
    },
    {
        "date_trade": "13:59:34",
        "volume": 5000000,
        "price": 4.8721
    },
    {
        "date_trade": "13:59:34",
        "volume": 10000000,
        "price": 4.872
    },
    {
        "date_trade": "13:59:34",
        "volume": 10000000,
        "price": 4.8721
    },
    {
        "date_trade": "13:59:34",
        "volume": 10000000,
        "price": 4.8721
    },
    {
        "date_trade": "13:59:34",
        "volume": 10000000,
        "price": 4.872
    },
    {
        "date_trade": "13:59:34",
        "volume": 10000000,
        "price": 4.8721
    },
    {
        "date_trade": "13:59:34",
        "volume": 5000000,
        "price": 4.8721
    },
    {
        "date_trade": "14:00:56",
        "volume": 30000000,
        "price": 4.8712
    },
    {
        "date_trade": "14:00:56",
        "volume": 5000000,
        "price": 4.8713
    },
    {
        "date_trade": "14:00:56",
        "volume": 10000000,
        "price": 4.8713
    },
    {
        "date_trade": "14:00:56",
        "volume": 30000000,
        "price": 4.8712
    },
    {
        "date_trade": "14:00:56",
        "volume": 5000000,
        "price": 4.8713
    },
    {
        "date_trade": "14:00:56",
        "volume": 5000000,
        "price": 4.8713
    },
    {
        "date_trade": "14:00:56",
        "volume": 10000000,
        "price": 4.8713
    },
    {
        "date_trade": "14:00:56",
        "volume": 10000000,
        "price": 4.8713
    },
    {
        "date_trade": "14:00:56",
        "volume": 30000000,
        "price": 4.8712
    },
    {
        "date_trade": "14:00:56",
        "volume": 5000000,
        "price": 4.8713
    },
    {
        "date_trade": "14:00:56",
        "volume": 10000000,
        "price": 4.8713
    },
    {
        "date_trade": "14:00:56",
        "volume": 30000000,
        "price": 4.8712
    },
    {
        "date_trade": "14:00:56",
        "volume": 10000000,
        "price": 4.8713
    },
    {
        "date_trade": "14:00:56",
        "volume": 5000000,
        "price": 4.8713
    },
    {
        "date_trade": "14:00:56",
        "volume": 30000000,
        "price": 4.8712
    },
    {
        "date_trade": "14:00:56",
        "volume": 30000000,
        "price": 4.8712
    },
    {
        "date_trade": "14:00:56",
        "volume": 5000000,
        "price": 4.8713
    },
    {
        "date_trade": "14:00:56",
        "volume": 10000000,
        "price": 4.8713
    },
    {
        "date_trade": "14:00:56",
        "volume": 5000000,
        "price": 4.8713
    },
    {
        "date_trade": "14:00:56",
        "volume": 5000000,
        "price": 4.8713
    },
    {
        "date_trade": "14:00:56",
        "volume": 10000000,
        "price": 4.8713
    },
    {
        "date_trade": "14:00:56",
        "volume": 30000000,
        "price": 4.8712
    },
    {
        "date_trade": "14:00:56",
        "volume": 10000000,
        "price": 4.8713
    },
    {
        "date_trade": "14:00:56",
        "volume": 30000000,
        "price": 4.8712
    },
    {
        "date_trade": "14:00:56",
        "volume": 30000000,
        "price": 4.8712
    },
    {
        "date_trade": "14:00:56",
        "volume": 5000000,
        "price": 4.8713
    },
    {
        "date_trade": "14:00:56",
        "volume": 10000000,
        "price": 4.8713
    },
    {
        "date_trade": "14:01:02",
        "volume": 5000000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:02",
        "volume": 5000000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:02",
        "volume": 5000000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:02",
        "volume": 5000000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:02",
        "volume": 5000000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:02",
        "volume": 5000000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:02",
        "volume": 5000000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:02",
        "volume": 5000000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:02",
        "volume": 5000000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 300000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 500000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 9200000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 300000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 500000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 9200000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 9200000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 9200000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 500000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 500000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 300000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 9200000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 300000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 300000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 9200000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 500000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 9200000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 500000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 300000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 9200000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 500000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 9200000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 300000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 500000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 300000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 300000,
        "price": 4.8822
    },
    {
        "date_trade": "14:01:03",
        "volume": 500000,
        "price": 4.8822
    },
    {
        "date_trade": "14:02:19",
        "volume": 5000000,
        "price": 4.8715
    },
    {
        "date_trade": "14:02:19",
        "volume": 5000000,
        "price": 4.8715
    },
    {
        "date_trade": "14:02:19",
        "volume": 21930000,
        "price": 4.8714
    },
    {
        "date_trade": "14:02:19",
        "volume": 21930000,
        "price": 4.8714
    },
    {
        "date_trade": "14:02:19",
        "volume": 5000000,
        "price": 4.8715
    },
    {
        "date_trade": "14:02:19",
        "volume": 10000000,
        "price": 4.8715
    },
    {
        "date_trade": "14:02:19",
        "volume": 5000000,
        "price": 4.8715
    },
    {
        "date_trade": "14:02:19",
        "volume": 10000000,
        "price": 4.8715
    },
    {
        "date_trade": "14:02:19",
        "volume": 5000000,
        "price": 4.8715
    },
    {
        "date_trade": "14:02:19",
        "volume": 21930000,
        "price": 4.8714
    },
    {
        "date_trade": "14:02:19",
        "volume": 10000000,
        "price": 4.8715
    },
    {
        "date_trade": "14:02:19",
        "volume": 5000000,
        "price": 4.8715
    },
    {
        "date_trade": "14:02:19",
        "volume": 21930000,
        "price": 4.8714
    },
    {
        "date_trade": "14:02:19",
        "volume": 10000000,
        "price": 4.8715
    },
    {
        "date_trade": "14:02:19",
        "volume": 21930000,
        "price": 4.8714
    },
    {
        "date_trade": "14:02:19",
        "volume": 10000000,
        "price": 4.8715
    },
    {
        "date_trade": "14:02:19",
        "volume": 21930000,
        "price": 4.8714
    },
    {
        "date_trade": "14:02:19",
        "volume": 5000000,
        "price": 4.8715
    },
    {
        "date_trade": "14:02:19",
        "volume": 21930000,
        "price": 4.8714
    },
    {
        "date_trade": "14:02:19",
        "volume": 5000000,
        "price": 4.8715
    },
    {
        "date_trade": "14:02:19",
        "volume": 10000000,
        "price": 4.8715
    },
    {
        "date_trade": "14:02:19",
        "volume": 21930000,
        "price": 4.8714
    },
    {
        "date_trade": "14:02:19",
        "volume": 10000000,
        "price": 4.8715
    },
    {
        "date_trade": "14:02:19",
        "volume": 5000000,
        "price": 4.8715
    },
    {
        "date_trade": "14:02:19",
        "volume": 21930000,
        "price": 4.8714
    },
    {
        "date_trade": "14:02:19",
        "volume": 10000000,
        "price": 4.8715
    },
    {
        "date_trade": "14:02:19",
        "volume": 10000000,
        "price": 4.8715
    },
    {
        "date_trade": "14:07:34",
        "volume": 1000000,
        "price": 4.8712
    },
    {
        "date_trade": "14:07:34",
        "volume": 1000000,
        "price": 4.8712
    },
    {
        "date_trade": "14:07:34",
        "volume": 1000000,
        "price": 4.8712
    },
    {
        "date_trade": "14:07:34",
        "volume": 1000000,
        "price": 4.8712
    },
    {
        "date_trade": "14:07:34",
        "volume": 1000000,
        "price": 4.8712
    },
    {
        "date_trade": "14:07:34",
        "volume": 1000000,
        "price": 4.8712
    },
    {
        "date_trade": "14:07:34",
        "volume": 1000000,
        "price": 4.8712
    },
    {
        "date_trade": "14:07:34",
        "volume": 1000000,
        "price": 4.8712
    },
    {
        "date_trade": "14:07:34",
        "volume": 1000000,
        "price": 4.8712
    },
    {
        "date_trade": "14:07:34",
        "volume": 1000000,
        "price": 4.8712
    },
    {
        "date_trade": "14:11:16",
        "volume": 5000000,
        "price": 4.8799
    },
    {
        "date_trade": "14:11:16",
        "volume": 10000000,
        "price": 4.8799
    },
    {
        "date_trade": "14:11:16",
        "volume": 10000000,
        "price": 4.8799
    },
    {
        "date_trade": "14:11:16",
        "volume": 5000000,
        "price": 4.8799
    },
    {
        "date_trade": "14:11:16",
        "volume": 10000000,
        "price": 4.8799
    },
    {
        "date_trade": "14:11:16",
        "volume": 5000000,
        "price": 4.8799
    },
    {
        "date_trade": "14:11:16",
        "volume": 10000000,
        "price": 4.8799
    },
    {
        "date_trade": "14:11:16",
        "volume": 5000000,
        "price": 4.8799
    },
    {
        "date_trade": "14:11:16",
        "volume": 10000000,
        "price": 4.8799
    },
    {
        "date_trade": "14:11:16",
        "volume": 5000000,
        "price": 4.8799
    },
    {
        "date_trade": "14:11:16",
        "volume": 10000000,
        "price": 4.8799
    },
    {
        "date_trade": "14:11:16",
        "volume": 5000000,
        "price": 4.8799
    },
    {
        "date_trade": "14:11:16",
        "volume": 5000000,
        "price": 4.8799
    },
    {
        "date_trade": "14:11:16",
        "volume": 10000000,
        "price": 4.8799
    },
    {
        "date_trade": "14:11:16",
        "volume": 10000000,
        "price": 4.8799
    },
    {
        "date_trade": "14:11:16",
        "volume": 5000000,
        "price": 4.8799
    },
    {
        "date_trade": "14:11:16",
        "volume": 5000000,
        "price": 4.8799
    },
    {
        "date_trade": "14:11:16",
        "volume": 10000000,
        "price": 4.8799
    },
    {
        "date_trade": "14:11:16",
        "volume": 10000000,
        "price": 4.8799
    },
    {
        "date_trade": "14:11:16",
        "volume": 5000000,
        "price": 4.8799
    },
    {
        "date_trade": "15:06:58",
        "volume": 500000,
        "price": 4.8765
    },
    {
        "date_trade": "15:06:58",
        "volume": 500000,
        "price": 4.8765
    },
    {
        "date_trade": "15:06:58",
        "volume": 5600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:06:58",
        "volume": 500000,
        "price": 4.8765
    },
    {
        "date_trade": "15:06:58",
        "volume": 500000,
        "price": 4.8765
    },
    {
        "date_trade": "15:06:58",
        "volume": 5600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:06:58",
        "volume": 500000,
        "price": 4.8765
    },
    {
        "date_trade": "15:06:58",
        "volume": 5600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:06:58",
        "volume": 500000,
        "price": 4.8765
    },
    {
        "date_trade": "15:06:58",
        "volume": 5600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:06:58",
        "volume": 500000,
        "price": 4.8765
    },
    {
        "date_trade": "15:06:58",
        "volume": 5600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:06:58",
        "volume": 5600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:06:58",
        "volume": 500000,
        "price": 4.8765
    },
    {
        "date_trade": "15:06:58",
        "volume": 500000,
        "price": 4.8765
    },
    {
        "date_trade": "15:06:58",
        "volume": 5600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:06:58",
        "volume": 500000,
        "price": 4.8765
    },
    {
        "date_trade": "15:06:58",
        "volume": 5600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:06:58",
        "volume": 500000,
        "price": 4.8765
    },
    {
        "date_trade": "15:06:58",
        "volume": 5600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:06:58",
        "volume": 5600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:06:58",
        "volume": 5600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:02",
        "volume": 1300000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:02",
        "volume": 1300000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:02",
        "volume": 1300000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:02",
        "volume": 1300000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:02",
        "volume": 1300000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:02",
        "volume": 1300000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:02",
        "volume": 1300000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:02",
        "volume": 1300000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:02",
        "volume": 1300000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:02",
        "volume": 1300000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:02",
        "volume": 1300000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:03",
        "volume": 2200000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:03",
        "volume": 2200000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:03",
        "volume": 2200000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:03",
        "volume": 2200000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:03",
        "volume": 2200000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:03",
        "volume": 2200000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:03",
        "volume": 2200000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:03",
        "volume": 2200000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:03",
        "volume": 2200000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:03",
        "volume": 2200000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:03",
        "volume": 2200000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:03",
        "volume": 2200000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:03",
        "volume": 2200000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:03",
        "volume": 2200000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:03",
        "volume": 2200000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:03",
        "volume": 2200000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:03",
        "volume": 2200000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:03",
        "volume": 2200000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:03",
        "volume": 2200000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:03",
        "volume": 2200000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:03",
        "volume": 2200000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:03",
        "volume": 2200000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:04",
        "volume": 2000000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:04",
        "volume": 2000000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:04",
        "volume": 2000000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:04",
        "volume": 2000000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:04",
        "volume": 2000000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:04",
        "volume": 2000000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:04",
        "volume": 2000000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:04",
        "volume": 2000000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:04",
        "volume": 2000000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:04",
        "volume": 2000000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:04",
        "volume": 2000000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:05",
        "volume": 2600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:05",
        "volume": 2600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:05",
        "volume": 2600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:05",
        "volume": 2600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:05",
        "volume": 2600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:05",
        "volume": 2600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:05",
        "volume": 2600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:05",
        "volume": 2600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:05",
        "volume": 2600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:05",
        "volume": 2600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:05",
        "volume": 2600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:06",
        "volume": 1600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:06",
        "volume": 1600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:06",
        "volume": 1600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:06",
        "volume": 1600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:06",
        "volume": 1600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:06",
        "volume": 1600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:06",
        "volume": 1600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:06",
        "volume": 1600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:06",
        "volume": 1600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:06",
        "volume": 1600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:06",
        "volume": 1600000,
        "price": 4.8765
    },
    {
        "date_trade": "15:07:54",
        "volume": 9100000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 500000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 9100000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 9100000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 3800000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 500000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 3800000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 500000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 3800000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 9100000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 9100000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 500000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 9100000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 500000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 3800000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 3800000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 3800000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 500000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 500000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 9100000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 500000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 3800000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 500000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 9100000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 3800000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 3800000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 3800000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 9100000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 500000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 9100000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 500000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 3800000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:54",
        "volume": 9100000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:55",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:55",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:55",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:55",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:55",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:55",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:55",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:55",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:55",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:55",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:55",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:55",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:55",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:55",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:55",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:55",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:55",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:55",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:55",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:55",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:55",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:55",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:56",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:56",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:56",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:56",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:56",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:56",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:56",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:56",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:56",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:56",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:56",
        "volume": 2000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:57",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:58",
        "volume": 1800000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:58",
        "volume": 1800000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:58",
        "volume": 1800000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:58",
        "volume": 1800000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:58",
        "volume": 1800000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:58",
        "volume": 1800000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:58",
        "volume": 1800000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:58",
        "volume": 1800000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:58",
        "volume": 1800000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:58",
        "volume": 1800000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:58",
        "volume": 1800000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:59",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:59",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:59",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:59",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:59",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:59",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:59",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:59",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:59",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:59",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:07:59",
        "volume": 1000000,
        "price": 4.877
    },
    {
        "date_trade": "15:08:20",
        "volume": 4800000,
        "price": 4.877
    },
    {
        "date_trade": "15:08:20",
        "volume": 4800000,
        "price": 4.877
    },
    {
        "date_trade": "15:08:20",
        "volume": 4800000,
        "price": 4.877
    },
    {
        "date_trade": "15:08:20",
        "volume": 4800000,
        "price": 4.877
    },
    {
        "date_trade": "15:08:20",
        "volume": 4800000,
        "price": 4.877
    },
    {
        "date_trade": "15:08:20",
        "volume": 4800000,
        "price": 4.877
    },
    {
        "date_trade": "15:08:20",
        "volume": 4800000,
        "price": 4.877
    },
    {
        "date_trade": "15:08:20",
        "volume": 4800000,
        "price": 4.877
    },
    {
        "date_trade": "15:08:20",
        "volume": 4800000,
        "price": 4.877
    },
    {
        "date_trade": "15:08:20",
        "volume": 4800000,
        "price": 4.877
    },
    {
        "date_trade": "15:08:20",
        "volume": 4800000,
        "price": 4.877
    },
    {
        "date_trade": "15:08:25",
        "volume": 12000000,
        "price": 4.8765
    },
    {
        "date_trade": "15:08:25",
        "volume": 12000000,
        "price": 4.8765
    },
    {
        "date_trade": "15:08:25",
        "volume": 12000000,
        "price": 4.8765
    },
    {
        "date_trade": "15:08:25",
        "volume": 12000000,
        "price": 4.8765
    },
    {
        "date_trade": "15:08:25",
        "volume": 12000000,
        "price": 4.8765
    },
    {
        "date_trade": "15:08:25",
        "volume": 12000000,
        "price": 4.8765
    },
    {
        "date_trade": "15:08:25",
        "volume": 12000000,
        "price": 4.8765
    },
    {
        "date_trade": "15:08:25",
        "volume": 12000000,
        "price": 4.8765
    },
    {
        "date_trade": "15:08:25",
        "volume": 12000000,
        "price": 4.8765
    },
    {
        "date_trade": "15:08:25",
        "volume": 12000000,
        "price": 4.8765
    },
    {
        "date_trade": "15:08:25",
        "volume": 12000000,
        "price": 4.8765
    },
    {
        "date_trade": "15:10:23",
        "volume": 5000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:23",
        "volume": 5000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:23",
        "volume": 10000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:23",
        "volume": 10000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:23",
        "volume": 5000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:23",
        "volume": 10000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:23",
        "volume": 5000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:23",
        "volume": 5000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:23",
        "volume": 10000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:23",
        "volume": 10000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:23",
        "volume": 10000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:23",
        "volume": 5000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:23",
        "volume": 10000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:23",
        "volume": 10000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:23",
        "volume": 5000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:23",
        "volume": 5000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:23",
        "volume": 10000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:23",
        "volume": 10000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:23",
        "volume": 5000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:23",
        "volume": 10000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:23",
        "volume": 5000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:23",
        "volume": 5000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:25",
        "volume": 5000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:25",
        "volume": 5000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:25",
        "volume": 5000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:25",
        "volume": 5000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:25",
        "volume": 5000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:25",
        "volume": 5000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:25",
        "volume": 5000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:25",
        "volume": 5000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:25",
        "volume": 5000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:25",
        "volume": 5000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:25",
        "volume": 5000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:10:26",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:26",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:26",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:26",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:26",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:26",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:26",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:26",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:26",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:26",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:26",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:27",
        "volume": 3200000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:27",
        "volume": 3200000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:27",
        "volume": 3200000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:27",
        "volume": 3200000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:27",
        "volume": 3200000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:27",
        "volume": 3200000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:27",
        "volume": 3200000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:27",
        "volume": 3200000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:27",
        "volume": 3200000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:27",
        "volume": 3200000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:27",
        "volume": 3200000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:28",
        "volume": 1800000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:28",
        "volume": 1800000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:28",
        "volume": 1800000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:28",
        "volume": 1800000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:28",
        "volume": 1800000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:28",
        "volume": 1800000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:28",
        "volume": 1800000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:28",
        "volume": 1800000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:28",
        "volume": 1800000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:28",
        "volume": 1800000,
        "price": 4.87
    },
    {
        "date_trade": "15:10:28",
        "volume": 1800000,
        "price": 4.87
    },
    {
        "date_trade": "15:11:35",
        "volume": 50000,
        "price": 4.8686
    },
    {
        "date_trade": "15:11:35",
        "volume": 50000,
        "price": 4.8686
    },
    {
        "date_trade": "15:11:35",
        "volume": 50000,
        "price": 4.8686
    },
    {
        "date_trade": "15:11:35",
        "volume": 50000,
        "price": 4.8686
    },
    {
        "date_trade": "15:11:35",
        "volume": 50000,
        "price": 4.8686
    },
    {
        "date_trade": "15:11:35",
        "volume": 50000,
        "price": 4.8686
    },
    {
        "date_trade": "15:11:35",
        "volume": 50000,
        "price": 4.8686
    },
    {
        "date_trade": "15:11:35",
        "volume": 50000,
        "price": 4.8686
    },
    {
        "date_trade": "15:11:35",
        "volume": 50000,
        "price": 4.8686
    },
    {
        "date_trade": "15:11:35",
        "volume": 50000,
        "price": 4.8686
    },
    {
        "date_trade": "15:11:35",
        "volume": 50000,
        "price": 4.8686
    },
    {
        "date_trade": "15:27:20",
        "volume": 30000000,
        "price": 4.8703
    },
    {
        "date_trade": "15:27:20",
        "volume": 30000000,
        "price": 4.8703
    },
    {
        "date_trade": "15:27:20",
        "volume": 30000000,
        "price": 4.8703
    },
    {
        "date_trade": "15:27:20",
        "volume": 30000000,
        "price": 4.8703
    },
    {
        "date_trade": "15:27:20",
        "volume": 30000000,
        "price": 4.8703
    },
    {
        "date_trade": "15:27:20",
        "volume": 30000000,
        "price": 4.8703
    },
    {
        "date_trade": "15:27:20",
        "volume": 30000000,
        "price": 4.8703
    },
    {
        "date_trade": "15:27:20",
        "volume": 30000000,
        "price": 4.8703
    },
    {
        "date_trade": "15:27:20",
        "volume": 30000000,
        "price": 4.8703
    },
    {
        "date_trade": "15:27:20",
        "volume": 30000000,
        "price": 4.8703
    },
    {
        "date_trade": "15:27:20",
        "volume": 30000000,
        "price": 4.8703
    },
    {
        "date_trade": "15:27:28",
        "volume": 30000000,
        "price": 4.8703
    },
    {
        "date_trade": "15:27:28",
        "volume": 30000000,
        "price": 4.8703
    },
    {
        "date_trade": "15:27:28",
        "volume": 30000000,
        "price": 4.8703
    },
    {
        "date_trade": "15:27:28",
        "volume": 30000000,
        "price": 4.8703
    },
    {
        "date_trade": "15:27:28",
        "volume": 30000000,
        "price": 4.8703
    },
    {
        "date_trade": "15:27:28",
        "volume": 30000000,
        "price": 4.8703
    },
    {
        "date_trade": "15:27:28",
        "volume": 30000000,
        "price": 4.8703
    },
    {
        "date_trade": "15:27:28",
        "volume": 30000000,
        "price": 4.8703
    },
    {
        "date_trade": "15:27:28",
        "volume": 30000000,
        "price": 4.8703
    },
    {
        "date_trade": "15:27:28",
        "volume": 30000000,
        "price": 4.8703
    },
    {
        "date_trade": "15:27:28",
        "volume": 30000000,
        "price": 4.8703
    },
    {
        "date_trade": "15:27:39",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "15:27:39",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "15:27:39",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "15:27:39",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "15:27:39",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "15:27:39",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "15:27:39",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "15:27:39",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "15:27:39",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "15:27:39",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "15:27:39",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "15:30:47",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:47",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:47",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:47",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:47",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:47",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:47",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:47",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:47",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:47",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:47",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:48",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:48",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:48",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:48",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:48",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:48",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:48",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:48",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:48",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:48",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:48",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:59",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:59",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:59",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:59",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:59",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:59",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:59",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:59",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:59",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:59",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:59",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:59",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:59",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:59",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:59",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:59",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:59",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:59",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:59",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:59",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:59",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:30:59",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:31:19",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:31:19",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:31:19",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:31:19",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:31:19",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:31:19",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:31:19",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:31:19",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:31:19",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:31:19",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:31:19",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:31:20",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:31:20",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:31:20",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:31:20",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:31:20",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:31:20",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:31:20",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:31:20",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:31:20",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:31:20",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:31:20",
        "volume": 4620000,
        "price": 4.873
    },
    {
        "date_trade": "15:32:09",
        "volume": 10000000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:09",
        "volume": 30000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:32:09",
        "volume": 3450000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 10000000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:09",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 1180000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 30000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:32:09",
        "volume": 3450000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 3450000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 10000000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:09",
        "volume": 30000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:32:09",
        "volume": 3450000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 1180000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 1180000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 3450000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 10000000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:09",
        "volume": 1180000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 30000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:32:09",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 30000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:32:09",
        "volume": 1180000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 3450000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 1180000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 3450000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 3450000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 30000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:32:09",
        "volume": 10000000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:09",
        "volume": 30000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:32:09",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 30000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:32:09",
        "volume": 10000000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:09",
        "volume": 1180000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 3450000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 10000000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:09",
        "volume": 1180000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 10000000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:09",
        "volume": 30000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:32:09",
        "volume": 1180000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 10000000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:09",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 10000000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:09",
        "volume": 1180000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 3450000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 30000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:32:09",
        "volume": 3450000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 10000000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:09",
        "volume": 1180000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 30000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:32:09",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 3450000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 1180000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:09",
        "volume": 30000000,
        "price": 4.8701
    },
    {
        "date_trade": "15:32:09",
        "volume": 10000000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:10",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:10",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:10",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:10",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:10",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:10",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:10",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:10",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:10",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:10",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:10",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:10",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:11",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:13",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:13",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:13",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:13",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:13",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:13",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:13",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:13",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:13",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:13",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:13",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:13",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:13",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:13",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:13",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:13",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:13",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:13",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:13",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:13",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:13",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:13",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:13",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:13",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:19",
        "volume": 4600000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:19",
        "volume": 4600000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:19",
        "volume": 4600000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:19",
        "volume": 4600000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:19",
        "volume": 4600000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:19",
        "volume": 4600000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:19",
        "volume": 4600000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:19",
        "volume": 4600000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:19",
        "volume": 4600000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:19",
        "volume": 4600000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:19",
        "volume": 4600000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:19",
        "volume": 4600000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:20",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:22",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:23",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:23",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:23",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:23",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:23",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:23",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:23",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:23",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:23",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:23",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:23",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:23",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:25",
        "volume": 2900000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:25",
        "volume": 18400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:25",
        "volume": 2900000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:25",
        "volume": 18400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:25",
        "volume": 2900000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:25",
        "volume": 2900000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:25",
        "volume": 18400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:25",
        "volume": 18400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:25",
        "volume": 18400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:25",
        "volume": 2900000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:25",
        "volume": 18400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:25",
        "volume": 18400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:25",
        "volume": 2900000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:25",
        "volume": 18400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:25",
        "volume": 2900000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:25",
        "volume": 18400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:25",
        "volume": 2900000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:25",
        "volume": 18400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:25",
        "volume": 18400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:25",
        "volume": 2900000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:25",
        "volume": 2900000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:25",
        "volume": 18400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:25",
        "volume": 2900000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:25",
        "volume": 2900000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:26",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:26",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:26",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:26",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:26",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:26",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:26",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:26",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:26",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:26",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:26",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:26",
        "volume": 9200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:27",
        "volume": 1200000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:28",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:28",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:28",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:28",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:28",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:28",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:28",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:28",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:28",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:28",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:28",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:28",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:28",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:28",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:28",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:28",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:28",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:28",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:28",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:28",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:28",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:28",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:28",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:28",
        "volume": 9200000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:29",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:29",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:29",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:29",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:29",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:29",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:29",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:29",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:29",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:29",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:29",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:29",
        "volume": 8400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:30",
        "volume": 5400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:30",
        "volume": 5400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:30",
        "volume": 5400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:30",
        "volume": 5400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:30",
        "volume": 5400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:30",
        "volume": 5400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:30",
        "volume": 5400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:30",
        "volume": 5400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:30",
        "volume": 5400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:30",
        "volume": 5400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:30",
        "volume": 5400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:30",
        "volume": 5400000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 6100000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 3100000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:38",
        "volume": 3100000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:38",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 6100000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 6100000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 6100000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 3100000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:38",
        "volume": 6100000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 3100000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:38",
        "volume": 3100000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:38",
        "volume": 6100000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 6100000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 6100000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 3100000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:38",
        "volume": 3100000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:38",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 6100000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 6100000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 3100000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:38",
        "volume": 3100000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:38",
        "volume": 3100000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:38",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 6100000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 3100000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:38",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 6100000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:38",
        "volume": 3100000,
        "price": 4.8699
    },
    {
        "date_trade": "15:32:38",
        "volume": 4600000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:39",
        "volume": 8000000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:39",
        "volume": 8000000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:39",
        "volume": 8000000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:39",
        "volume": 8000000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:39",
        "volume": 8000000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:39",
        "volume": 8000000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:39",
        "volume": 8000000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:39",
        "volume": 8000000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:39",
        "volume": 8000000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:39",
        "volume": 8000000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:39",
        "volume": 8000000,
        "price": 4.87
    },
    {
        "date_trade": "15:32:39",
        "volume": 8000000,
        "price": 4.87
    },
    {
        "date_trade": "15:53:12",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:53:12",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:53:12",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:53:12",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:53:12",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:53:12",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:53:12",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:53:12",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:53:12",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:53:12",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:53:12",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:53:12",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:53:12",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:53:12",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:38",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:38",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:38",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:38",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:38",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:38",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:38",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:38",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:38",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:38",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:38",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:38",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:38",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:38",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:40",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:40",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:40",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:40",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:40",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:40",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:40",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:40",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:40",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:40",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:40",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:40",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:40",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:40",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:44",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:44",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:44",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:44",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:44",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:44",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:44",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:44",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:44",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:44",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:44",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:44",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:44",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:55:44",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 30000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 30000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 30000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 30000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 30000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 30000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 30000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 30000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 30000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 30000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 30000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 30000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 30000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 30000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:19",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:22",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:22",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:22",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:22",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:22",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:22",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:22",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:22",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:22",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:22",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:22",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:22",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:22",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "15:59:22",
        "volume": 10000000,
        "price": 4.875
    },
    {
        "date_trade": "16:21:46",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:46",
        "volume": 4620000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:56",
        "volume": 1380000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:56",
        "volume": 1380000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:56",
        "volume": 1380000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:56",
        "volume": 1380000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:56",
        "volume": 1380000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:56",
        "volume": 1380000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:56",
        "volume": 1380000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:56",
        "volume": 1380000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:56",
        "volume": 1380000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:56",
        "volume": 1380000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:56",
        "volume": 1380000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:56",
        "volume": 1380000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:56",
        "volume": 1380000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:56",
        "volume": 1380000,
        "price": 4.87
    },
    {
        "date_trade": "16:21:56",
        "volume": 1380000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:22",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:22",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:22",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:22",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:22",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:22",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:22",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:22",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:22",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:22",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:22",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:22",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:22",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:22",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:22",
        "volume": 5000000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:41",
        "volume": 4630000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:41",
        "volume": 4630000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:41",
        "volume": 4630000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:41",
        "volume": 4630000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:41",
        "volume": 4630000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:41",
        "volume": 4630000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:41",
        "volume": 4630000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:41",
        "volume": 4630000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:41",
        "volume": 4630000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:41",
        "volume": 4630000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:41",
        "volume": 4630000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:41",
        "volume": 4630000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:41",
        "volume": 4630000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:41",
        "volume": 4630000,
        "price": 4.87
    },
    {
        "date_trade": "16:22:41",
        "volume": 4630000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:22",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:22",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:22",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:22",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:22",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:22",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:22",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:22",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:22",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:22",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:22",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:22",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:22",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:22",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:22",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:23",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:23",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:23",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:23",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:23",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:23",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:23",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:23",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:23",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:23",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:23",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:23",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:23",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:23",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:23",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:30:24",
        "volume": 30000000,
        "price": 4.87
    },
    {
        "date_trade": "16:42:22",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "16:42:22",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "16:42:22",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "16:42:22",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "16:42:22",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "16:42:22",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "16:42:22",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "16:42:22",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "16:42:22",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "16:42:22",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "16:42:22",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "16:42:22",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "16:42:22",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "16:42:22",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "16:42:22",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "16:42:22",
        "volume": 10000000,
        "price": 4.87
    },
    {
        "date_trade": "16:44:29",
        "volume": 5740000,
        "price": 4.8763
    },
    {
        "date_trade": "16:44:29",
        "volume": 5740000,
        "price": 4.8763
    },
    {
        "date_trade": "16:44:29",
        "volume": 5740000,
        "price": 4.8763
    },
    {
        "date_trade": "16:44:29",
        "volume": 5740000,
        "price": 4.8763
    },
    {
        "date_trade": "16:44:29",
        "volume": 5740000,
        "price": 4.8763
    },
    {
        "date_trade": "16:44:29",
        "volume": 5740000,
        "price": 4.8763
    },
    {
        "date_trade": "16:44:29",
        "volume": 5740000,
        "price": 4.8763
    },
    {
        "date_trade": "16:44:29",
        "volume": 5740000,
        "price": 4.8763
    },
    {
        "date_trade": "16:44:29",
        "volume": 5740000,
        "price": 4.8763
    },
    {
        "date_trade": "16:44:29",
        "volume": 5740000,
        "price": 4.8763
    },
    {
        "date_trade": "16:44:29",
        "volume": 5740000,
        "price": 4.8763
    },
    {
        "date_trade": "16:44:29",
        "volume": 5740000,
        "price": 4.8763
    },
    {
        "date_trade": "16:44:29",
        "volume": 5740000,
        "price": 4.8763
    },
    {
        "date_trade": "16:44:29",
        "volume": 5740000,
        "price": 4.8763
    },
    {
        "date_trade": "16:44:29",
        "volume": 5740000,
        "price": 4.8763
    },
    {
        "date_trade": "16:44:29",
        "volume": 5740000,
        "price": 4.8763
    },
    {
        "date_trade": "16:56:27",
        "volume": 10000000,
        "price": 4.868
    },
    {
        "date_trade": "16:56:27",
        "volume": 10000000,
        "price": 4.868
    },
    {
        "date_trade": "16:56:27",
        "volume": 10000000,
        "price": 4.868
    },
    {
        "date_trade": "16:56:27",
        "volume": 10000000,
        "price": 4.868
    },
    {
        "date_trade": "16:56:27",
        "volume": 10000000,
        "price": 4.868
    },
    {
        "date_trade": "16:56:27",
        "volume": 10000000,
        "price": 4.868
    },
    {
        "date_trade": "16:56:27",
        "volume": 10000000,
        "price": 4.868
    },
    {
        "date_trade": "16:56:27",
        "volume": 10000000,
        "price": 4.868
    },
    {
        "date_trade": "16:56:27",
        "volume": 10000000,
        "price": 4.868
    },
    {
        "date_trade": "16:56:27",
        "volume": 10000000,
        "price": 4.868
    },
    {
        "date_trade": "16:56:27",
        "volume": 10000000,
        "price": 4.868
    },
    {
        "date_trade": "16:56:27",
        "volume": 10000000,
        "price": 4.868
    },
    {
        "date_trade": "16:56:27",
        "volume": 10000000,
        "price": 4.868
    },
    {
        "date_trade": "16:56:27",
        "volume": 10000000,
        "price": 4.868
    },
    {
        "date_trade": "16:56:27",
        "volume": 10000000,
        "price": 4.868
    },
    {
        "date_trade": "16:56:27",
        "volume": 10000000,
        "price": 4.868
    },
    {
        "date_trade": "16:57:58",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:57:58",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:57:58",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:57:58",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:57:58",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:57:58",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:57:58",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:57:58",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:57:58",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:57:58",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:57:58",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:57:58",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:57:58",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:57:58",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:57:58",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:57:58",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:58:12",
        "volume": 30000000,
        "price": 4.8628
    },
    {
        "date_trade": "16:58:12",
        "volume": 30000000,
        "price": 4.8628
    },
    {
        "date_trade": "16:58:12",
        "volume": 30000000,
        "price": 4.8628
    },
    {
        "date_trade": "16:58:12",
        "volume": 30000000,
        "price": 4.8628
    },
    {
        "date_trade": "16:58:12",
        "volume": 30000000,
        "price": 4.8628
    },
    {
        "date_trade": "16:58:12",
        "volume": 30000000,
        "price": 4.8628
    },
    {
        "date_trade": "16:58:12",
        "volume": 30000000,
        "price": 4.8628
    },
    {
        "date_trade": "16:58:12",
        "volume": 30000000,
        "price": 4.8628
    },
    {
        "date_trade": "16:58:12",
        "volume": 30000000,
        "price": 4.8628
    },
    {
        "date_trade": "16:58:12",
        "volume": 30000000,
        "price": 4.8628
    },
    {
        "date_trade": "16:58:12",
        "volume": 30000000,
        "price": 4.8628
    },
    {
        "date_trade": "16:58:12",
        "volume": 30000000,
        "price": 4.8628
    },
    {
        "date_trade": "16:58:12",
        "volume": 30000000,
        "price": 4.8628
    },
    {
        "date_trade": "16:58:12",
        "volume": 30000000,
        "price": 4.8628
    },
    {
        "date_trade": "16:58:12",
        "volume": 30000000,
        "price": 4.8628
    },
    {
        "date_trade": "16:58:12",
        "volume": 30000000,
        "price": 4.8628
    },
    {
        "date_trade": "16:58:19",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:58:19",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:58:19",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:58:19",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:58:19",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:58:19",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:58:19",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:58:19",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:58:19",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:58:19",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:58:19",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:58:19",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:58:19",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:58:19",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:58:19",
        "volume": 30000000,
        "price": 4.8631
    },
    {
        "date_trade": "16:58:19",
        "volume": 30000000,
        "price": 4.8631
    }
]