График валют за день

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

[
    {
        "date_trade": "10:16:51",
        "volume": 5000000,
        "price": 450.0
    },
    {
        "date_trade": "10:16:51",
        "volume": 5000000,
        "price": 450.0
    },
    {
        "date_trade": "10:17:47",
        "volume": 100000,
        "price": 450.6
    },
    {
        "date_trade": "10:17:47",
        "volume": 100000,
        "price": 450.6
    },
    {
        "date_trade": "10:18:12",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "10:18:12",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "10:18:13",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "10:18:13",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "10:18:14",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "10:18:14",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "10:18:21",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:18:21",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:18:22",
        "volume": 200000,
        "price": 451.0
    },
    {
        "date_trade": "10:18:22",
        "volume": 200000,
        "price": 451.0
    },
    {
        "date_trade": "10:18:23",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:18:23",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:18:23",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:18:23",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:18:24",
        "volume": 300000,
        "price": 451.0
    },
    {
        "date_trade": "10:18:24",
        "volume": 300000,
        "price": 451.0
    },
    {
        "date_trade": "10:18:24",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:18:24",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:18:42",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:18:42",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:18:43",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:18:43",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:18:44",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:18:44",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:18:45",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:18:45",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:18:49",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:18:49",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:18:50",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:18:50",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:18:56",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:18:56",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:19:02",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:19:02",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:19:03",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:19:03",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:19:13",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:19:13",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:19:19",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:19:19",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:19:32",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:19:32",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:19:51",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:19:51",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:19:52",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:19:52",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:19:53",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:19:53",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:19:56",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:19:56",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:20:03",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:20:03",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:20:19",
        "volume": 200000,
        "price": 451.25
    },
    {
        "date_trade": "10:20:19",
        "volume": 200000,
        "price": 451.25
    },
    {
        "date_trade": "10:20:22",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:20:22",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:20:25",
        "volume": 4500000,
        "price": 451.25
    },
    {
        "date_trade": "10:20:25",
        "volume": 4500000,
        "price": 451.25
    },
    {
        "date_trade": "10:20:25",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:20:25",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:20:30",
        "volume": 5000000,
        "price": 451.25
    },
    {
        "date_trade": "10:20:30",
        "volume": 5000000,
        "price": 451.25
    },
    {
        "date_trade": "10:21:03",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "10:21:03",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "10:21:04",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "10:21:04",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "10:21:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "10:21:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "10:21:11",
        "volume": 5000000,
        "price": 450.6
    },
    {
        "date_trade": "10:21:11",
        "volume": 1000000,
        "price": 450.6
    },
    {
        "date_trade": "10:21:11",
        "volume": 1000000,
        "price": 450.6
    },
    {
        "date_trade": "10:21:11",
        "volume": 1000000,
        "price": 450.61
    },
    {
        "date_trade": "10:21:11",
        "volume": 1000000,
        "price": 450.61
    },
    {
        "date_trade": "10:21:11",
        "volume": 5000000,
        "price": 450.6
    },
    {
        "date_trade": "10:22:04",
        "volume": 19225,
        "price": 451.0
    },
    {
        "date_trade": "10:22:04",
        "volume": 19225,
        "price": 451.0
    },
    {
        "date_trade": "10:22:30",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:22:30",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:22:30",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:22:30",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:22:37",
        "volume": 480775,
        "price": 451.0
    },
    {
        "date_trade": "10:22:37",
        "volume": 480775,
        "price": 451.0
    },
    {
        "date_trade": "10:22:38",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:22:38",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:23:10",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "10:23:10",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "10:23:16",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "10:23:16",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "10:23:21",
        "volume": 5000000,
        "price": 450.95
    },
    {
        "date_trade": "10:23:21",
        "volume": 5000000,
        "price": 450.95
    },
    {
        "date_trade": "10:23:24",
        "volume": 4000000,
        "price": 450.95
    },
    {
        "date_trade": "10:23:24",
        "volume": 4000000,
        "price": 450.95
    },
    {
        "date_trade": "10:25:10",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:25:10",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:25:16",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:25:16",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:25:27",
        "volume": 14100,
        "price": 451.0
    },
    {
        "date_trade": "10:25:27",
        "volume": 14100,
        "price": 451.0
    },
    {
        "date_trade": "10:25:31",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:25:31",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:26:03",
        "volume": 43000,
        "price": 451.0
    },
    {
        "date_trade": "10:26:03",
        "volume": 43000,
        "price": 451.0
    },
    {
        "date_trade": "10:26:20",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:26:20",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:26:44",
        "volume": 400000,
        "price": 451.0
    },
    {
        "date_trade": "10:26:44",
        "volume": 400000,
        "price": 451.0
    },
    {
        "date_trade": "10:27:13",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:27:13",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:28:22",
        "volume": 200000,
        "price": 450.99
    },
    {
        "date_trade": "10:28:22",
        "volume": 200000,
        "price": 450.99
    },
    {
        "date_trade": "10:28:41",
        "volume": 38000,
        "price": 450.9
    },
    {
        "date_trade": "10:28:41",
        "volume": 38000,
        "price": 450.9
    },
    {
        "date_trade": "10:29:35",
        "volume": 70000,
        "price": 450.9
    },
    {
        "date_trade": "10:29:35",
        "volume": 70000,
        "price": 450.9
    },
    {
        "date_trade": "10:29:46",
        "volume": 400000,
        "price": 451.0
    },
    {
        "date_trade": "10:29:46",
        "volume": 400000,
        "price": 451.0
    },
    {
        "date_trade": "10:30:34",
        "volume": 2142900,
        "price": 451.0
    },
    {
        "date_trade": "10:30:34",
        "volume": 2142900,
        "price": 451.0
    },
    {
        "date_trade": "10:30:57",
        "volume": 1500000,
        "price": 451.05
    },
    {
        "date_trade": "10:30:57",
        "volume": 500000,
        "price": 451.05
    },
    {
        "date_trade": "10:30:57",
        "volume": 1500000,
        "price": 451.05
    },
    {
        "date_trade": "10:30:57",
        "volume": 500000,
        "price": 451.05
    },
    {
        "date_trade": "10:31:06",
        "volume": 500000,
        "price": 451.05
    },
    {
        "date_trade": "10:31:06",
        "volume": 500000,
        "price": 451.05
    },
    {
        "date_trade": "10:31:07",
        "volume": 1000000,
        "price": 451.05
    },
    {
        "date_trade": "10:31:07",
        "volume": 1000000,
        "price": 451.05
    },
    {
        "date_trade": "10:31:09",
        "volume": 1000000,
        "price": 451.05
    },
    {
        "date_trade": "10:31:09",
        "volume": 1000000,
        "price": 451.05
    },
    {
        "date_trade": "10:31:19",
        "volume": 500000,
        "price": 451.05
    },
    {
        "date_trade": "10:31:19",
        "volume": 500000,
        "price": 451.05
    },
    {
        "date_trade": "10:31:24",
        "volume": 500000,
        "price": 451.05
    },
    {
        "date_trade": "10:31:24",
        "volume": 500000,
        "price": 451.05
    },
    {
        "date_trade": "10:31:41",
        "volume": 300000,
        "price": 451.0
    },
    {
        "date_trade": "10:31:41",
        "volume": 300000,
        "price": 451.0
    },
    {
        "date_trade": "10:33:27",
        "volume": 300000,
        "price": 451.0
    },
    {
        "date_trade": "10:33:27",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:33:27",
        "volume": 1000000,
        "price": 451.05
    },
    {
        "date_trade": "10:33:27",
        "volume": 1000000,
        "price": 451.05
    },
    {
        "date_trade": "10:33:27",
        "volume": 300000,
        "price": 451.0
    },
    {
        "date_trade": "10:33:27",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "10:33:30",
        "volume": 2000000,
        "price": 451.05
    },
    {
        "date_trade": "10:33:30",
        "volume": 2000000,
        "price": 451.05
    },
    {
        "date_trade": "10:33:33",
        "volume": 5000000,
        "price": 451.05
    },
    {
        "date_trade": "10:33:33",
        "volume": 5000000,
        "price": 451.05
    },
    {
        "date_trade": "10:33:39",
        "volume": 4500000,
        "price": 451.2
    },
    {
        "date_trade": "10:33:39",
        "volume": 500000,
        "price": 451.1
    },
    {
        "date_trade": "10:33:39",
        "volume": 500000,
        "price": 451.1
    },
    {
        "date_trade": "10:33:39",
        "volume": 4500000,
        "price": 451.2
    },
    {
        "date_trade": "10:33:50",
        "volume": 10000000,
        "price": 451.2
    },
    {
        "date_trade": "10:33:50",
        "volume": 10000000,
        "price": 451.2
    },
    {
        "date_trade": "10:33:50",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:33:50",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "10:37:05",
        "volume": 11000,
        "price": 451.3
    },
    {
        "date_trade": "10:37:05",
        "volume": 11000,
        "price": 451.3
    },
    {
        "date_trade": "10:38:09",
        "volume": 100000,
        "price": 451.3
    },
    {
        "date_trade": "10:38:09",
        "volume": 100000,
        "price": 451.3
    },
    {
        "date_trade": "10:38:33",
        "volume": 700000,
        "price": 451.3
    },
    {
        "date_trade": "10:38:33",
        "volume": 700000,
        "price": 451.3
    },
    {
        "date_trade": "10:40:39",
        "volume": 189000,
        "price": 451.3
    },
    {
        "date_trade": "10:40:39",
        "volume": 1890000,
        "price": 451.3
    },
    {
        "date_trade": "10:40:39",
        "volume": 189000,
        "price": 451.3
    },
    {
        "date_trade": "10:40:39",
        "volume": 1890000,
        "price": 451.3
    },
    {
        "date_trade": "10:42:18",
        "volume": 100000,
        "price": 451.3
    },
    {
        "date_trade": "10:42:18",
        "volume": 100000,
        "price": 451.3
    },
    {
        "date_trade": "10:42:18",
        "volume": 1000000,
        "price": 451.3
    },
    {
        "date_trade": "10:42:18",
        "volume": 1000000,
        "price": 451.3
    },
    {
        "date_trade": "10:42:51",
        "volume": 1000000,
        "price": 451.35
    },
    {
        "date_trade": "10:42:51",
        "volume": 1000000,
        "price": 451.35
    },
    {
        "date_trade": "10:42:53",
        "volume": 1000000,
        "price": 451.35
    },
    {
        "date_trade": "10:42:53",
        "volume": 1000000,
        "price": 451.35
    },
    {
        "date_trade": "10:42:54",
        "volume": 1000000,
        "price": 451.4
    },
    {
        "date_trade": "10:42:54",
        "volume": 1000000,
        "price": 451.4
    },
    {
        "date_trade": "10:43:12",
        "volume": 3000000,
        "price": 451.5
    },
    {
        "date_trade": "10:43:12",
        "volume": 3000000,
        "price": 451.5
    },
    {
        "date_trade": "10:43:53",
        "volume": 2000000,
        "price": 451.45
    },
    {
        "date_trade": "10:43:53",
        "volume": 2000000,
        "price": 451.45
    },
    {
        "date_trade": "10:44:00",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:44:00",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:44:03",
        "volume": 1000000,
        "price": 451.4
    },
    {
        "date_trade": "10:44:03",
        "volume": 1000000,
        "price": 451.4
    },
    {
        "date_trade": "10:44:05",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:44:05",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:44:05",
        "volume": 1500000,
        "price": 451.5
    },
    {
        "date_trade": "10:44:05",
        "volume": 1500000,
        "price": 451.5
    },
    {
        "date_trade": "10:44:10",
        "volume": 1000000,
        "price": 451.45
    },
    {
        "date_trade": "10:44:10",
        "volume": 1000000,
        "price": 451.45
    },
    {
        "date_trade": "10:44:11",
        "volume": 1000000,
        "price": 451.45
    },
    {
        "date_trade": "10:44:11",
        "volume": 1000000,
        "price": 451.45
    },
    {
        "date_trade": "10:45:03",
        "volume": 1000000,
        "price": 451.45
    },
    {
        "date_trade": "10:45:03",
        "volume": 1000000,
        "price": 451.45
    },
    {
        "date_trade": "10:45:23",
        "volume": 500000,
        "price": 451.5
    },
    {
        "date_trade": "10:45:23",
        "volume": 500000,
        "price": 451.5
    },
    {
        "date_trade": "10:45:23",
        "volume": 1000000,
        "price": 451.5
    },
    {
        "date_trade": "10:45:23",
        "volume": 1000000,
        "price": 451.5
    },
    {
        "date_trade": "10:46:40",
        "volume": 50000,
        "price": 451.5
    },
    {
        "date_trade": "10:46:40",
        "volume": 500000,
        "price": 451.5
    },
    {
        "date_trade": "10:46:40",
        "volume": 50000,
        "price": 451.5
    },
    {
        "date_trade": "10:46:40",
        "volume": 500000,
        "price": 451.5
    },
    {
        "date_trade": "10:48:16",
        "volume": 300000,
        "price": 451.45
    },
    {
        "date_trade": "10:48:16",
        "volume": 300000,
        "price": 451.45
    },
    {
        "date_trade": "10:48:30",
        "volume": 4000000,
        "price": 451.45
    },
    {
        "date_trade": "10:48:30",
        "volume": 4000000,
        "price": 451.45
    },
    {
        "date_trade": "10:49:24",
        "volume": 500000,
        "price": 451.35
    },
    {
        "date_trade": "10:49:24",
        "volume": 500000,
        "price": 451.35
    },
    {
        "date_trade": "10:49:26",
        "volume": 1000000,
        "price": 451.3
    },
    {
        "date_trade": "10:49:26",
        "volume": 1000000,
        "price": 451.3
    },
    {
        "date_trade": "10:49:31",
        "volume": 1000000,
        "price": 451.3
    },
    {
        "date_trade": "10:49:31",
        "volume": 1000000,
        "price": 451.3
    },
    {
        "date_trade": "10:49:34",
        "volume": 300000,
        "price": 451.2
    },
    {
        "date_trade": "10:49:34",
        "volume": 300000,
        "price": 451.2
    },
    {
        "date_trade": "10:50:38",
        "volume": 2000000,
        "price": 451.3
    },
    {
        "date_trade": "10:50:38",
        "volume": 2000000,
        "price": 451.3
    },
    {
        "date_trade": "10:50:49",
        "volume": 1000000,
        "price": 451.3
    },
    {
        "date_trade": "10:50:49",
        "volume": 1000000,
        "price": 451.3
    },
    {
        "date_trade": "10:50:51",
        "volume": 1000000,
        "price": 451.3
    },
    {
        "date_trade": "10:50:51",
        "volume": 1000000,
        "price": 451.3
    },
    {
        "date_trade": "10:52:17",
        "volume": 200000,
        "price": 451.4
    },
    {
        "date_trade": "10:52:17",
        "volume": 200000,
        "price": 451.4
    },
    {
        "date_trade": "10:54:19",
        "volume": 300000,
        "price": 451.4
    },
    {
        "date_trade": "10:54:19",
        "volume": 700000,
        "price": 451.4
    },
    {
        "date_trade": "10:54:19",
        "volume": 700000,
        "price": 451.4
    },
    {
        "date_trade": "10:54:19",
        "volume": 300000,
        "price": 451.4
    },
    {
        "date_trade": "10:54:24",
        "volume": 200000,
        "price": 451.4
    },
    {
        "date_trade": "10:54:24",
        "volume": 200000,
        "price": 451.4
    },
    {
        "date_trade": "10:54:24",
        "volume": 300000,
        "price": 451.4
    },
    {
        "date_trade": "10:54:24",
        "volume": 300000,
        "price": 451.4
    },
    {
        "date_trade": "10:54:26",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:54:26",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:54:54",
        "volume": 200000,
        "price": 451.4
    },
    {
        "date_trade": "10:54:54",
        "volume": 200000,
        "price": 451.4
    },
    {
        "date_trade": "10:57:43",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:57:43",
        "volume": 500000,
        "price": 451.45
    },
    {
        "date_trade": "10:57:43",
        "volume": 100000,
        "price": 451.4
    },
    {
        "date_trade": "10:57:43",
        "volume": 400000,
        "price": 451.4
    },
    {
        "date_trade": "10:57:43",
        "volume": 100000,
        "price": 451.4
    },
    {
        "date_trade": "10:57:43",
        "volume": 400000,
        "price": 451.4
    },
    {
        "date_trade": "10:57:43",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:57:43",
        "volume": 400000,
        "price": 451.4
    },
    {
        "date_trade": "10:57:43",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "10:57:43",
        "volume": 100000,
        "price": 451.4
    },
    {
        "date_trade": "10:57:43",
        "volume": 500000,
        "price": 451.45
    },
    {
        "date_trade": "10:57:43",
        "volume": 500000,
        "price": 451.45
    },
    {
        "date_trade": "11:00:29",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "11:00:29",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "11:00:29",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "11:00:29",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "11:00:29",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "11:00:29",
        "volume": 500000,
        "price": 451.4
    },
    {
        "date_trade": "11:01:19",
        "volume": 500000,
        "price": 451.25
    },
    {
        "date_trade": "11:01:19",
        "volume": 500000,
        "price": 451.25
    },
    {
        "date_trade": "11:01:19",
        "volume": 500000,
        "price": 451.25
    },
    {
        "date_trade": "11:01:22",
        "volume": 500000,
        "price": 451.25
    },
    {
        "date_trade": "11:01:22",
        "volume": 500000,
        "price": 451.25
    },
    {
        "date_trade": "11:01:22",
        "volume": 500000,
        "price": 451.25
    },
    {
        "date_trade": "11:01:53",
        "volume": 500000,
        "price": 451.3
    },
    {
        "date_trade": "11:01:53",
        "volume": 500000,
        "price": 451.3
    },
    {
        "date_trade": "11:01:53",
        "volume": 500000,
        "price": 451.3
    },
    {
        "date_trade": "11:01:56",
        "volume": 175000,
        "price": 451.3
    },
    {
        "date_trade": "11:01:56",
        "volume": 175000,
        "price": 451.3
    },
    {
        "date_trade": "11:01:56",
        "volume": 175000,
        "price": 451.3
    },
    {
        "date_trade": "11:02:00",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "11:02:00",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "11:02:00",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "11:02:00",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "11:02:00",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "11:02:00",
        "volume": 500000,
        "price": 451.2
    },
    {
        "date_trade": "11:02:04",
        "volume": 1000000,
        "price": 451.15
    },
    {
        "date_trade": "11:02:04",
        "volume": 1000000,
        "price": 451.15
    },
    {
        "date_trade": "11:02:04",
        "volume": 1000000,
        "price": 451.15
    },
    {
        "date_trade": "11:02:06",
        "volume": 500000,
        "price": 451.15
    },
    {
        "date_trade": "11:02:06",
        "volume": 500000,
        "price": 451.15
    },
    {
        "date_trade": "11:02:06",
        "volume": 500000,
        "price": 451.15
    },
    {
        "date_trade": "11:02:08",
        "volume": 500000,
        "price": 451.15
    },
    {
        "date_trade": "11:02:08",
        "volume": 500000,
        "price": 451.15
    },
    {
        "date_trade": "11:02:08",
        "volume": 500000,
        "price": 451.15
    },
    {
        "date_trade": "11:03:12",
        "volume": 54000,
        "price": 451.25
    },
    {
        "date_trade": "11:03:12",
        "volume": 54000,
        "price": 451.25
    },
    {
        "date_trade": "11:03:12",
        "volume": 54000,
        "price": 451.25
    },
    {
        "date_trade": "11:03:31",
        "volume": 50000,
        "price": 451.1
    },
    {
        "date_trade": "11:03:31",
        "volume": 50000,
        "price": 451.1
    },
    {
        "date_trade": "11:03:31",
        "volume": 50000,
        "price": 451.1
    },
    {
        "date_trade": "11:03:31",
        "volume": 500000,
        "price": 451.1
    },
    {
        "date_trade": "11:03:31",
        "volume": 500000,
        "price": 451.1
    },
    {
        "date_trade": "11:03:31",
        "volume": 500000,
        "price": 451.1
    },
    {
        "date_trade": "11:03:34",
        "volume": 500000,
        "price": 451.1
    },
    {
        "date_trade": "11:03:34",
        "volume": 500000,
        "price": 451.1
    },
    {
        "date_trade": "11:03:34",
        "volume": 500000,
        "price": 451.1
    },
    {
        "date_trade": "11:03:40",
        "volume": 200000,
        "price": 451.06
    },
    {
        "date_trade": "11:03:40",
        "volume": 200000,
        "price": 451.06
    },
    {
        "date_trade": "11:03:40",
        "volume": 200000,
        "price": 451.06
    },
    {
        "date_trade": "11:03:40",
        "volume": 200000,
        "price": 451.06
    },
    {
        "date_trade": "11:03:42",
        "volume": 1000000,
        "price": 451.05
    },
    {
        "date_trade": "11:03:42",
        "volume": 1000000,
        "price": 451.05
    },
    {
        "date_trade": "11:03:42",
        "volume": 1000000,
        "price": 451.05
    },
    {
        "date_trade": "11:03:42",
        "volume": 1000000,
        "price": 451.05
    },
    {
        "date_trade": "11:03:45",
        "volume": 1000000,
        "price": 451.05
    },
    {
        "date_trade": "11:03:45",
        "volume": 1000000,
        "price": 451.05
    },
    {
        "date_trade": "11:03:45",
        "volume": 1000000,
        "price": 451.05
    },
    {
        "date_trade": "11:03:45",
        "volume": 1000000,
        "price": 451.05
    },
    {
        "date_trade": "11:04:25",
        "volume": 50000,
        "price": 451.1
    },
    {
        "date_trade": "11:04:25",
        "volume": 50000,
        "price": 451.1
    },
    {
        "date_trade": "11:04:25",
        "volume": 50000,
        "price": 451.1
    },
    {
        "date_trade": "11:04:25",
        "volume": 50000,
        "price": 451.1
    },
    {
        "date_trade": "11:04:25",
        "volume": 50000,
        "price": 451.1
    },
    {
        "date_trade": "11:04:25",
        "volume": 50000,
        "price": 451.1
    },
    {
        "date_trade": "11:04:25",
        "volume": 50000,
        "price": 451.1
    },
    {
        "date_trade": "11:04:25",
        "volume": 50000,
        "price": 451.1
    },
    {
        "date_trade": "11:04:25",
        "volume": 50000,
        "price": 451.1
    },
    {
        "date_trade": "11:04:25",
        "volume": 50000,
        "price": 451.1
    },
    {
        "date_trade": "11:04:25",
        "volume": 50000,
        "price": 451.1
    },
    {
        "date_trade": "11:04:25",
        "volume": 50000,
        "price": 451.1
    },
    {
        "date_trade": "11:06:42",
        "volume": 65000,
        "price": 451.1
    },
    {
        "date_trade": "11:06:42",
        "volume": 65000,
        "price": 451.1
    },
    {
        "date_trade": "11:06:42",
        "volume": 65000,
        "price": 451.1
    },
    {
        "date_trade": "11:06:42",
        "volume": 65000,
        "price": 451.1
    },
    {
        "date_trade": "11:06:55",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "11:06:55",
        "volume": 300000,
        "price": 451.0
    },
    {
        "date_trade": "11:06:55",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "11:06:55",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "11:06:55",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "11:06:55",
        "volume": 300000,
        "price": 451.0
    },
    {
        "date_trade": "11:06:55",
        "volume": 50000,
        "price": 451.01
    },
    {
        "date_trade": "11:06:55",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "11:06:55",
        "volume": 50000,
        "price": 451.01
    },
    {
        "date_trade": "11:06:55",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "11:06:55",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "11:06:55",
        "volume": 50000,
        "price": 451.01
    },
    {
        "date_trade": "11:06:55",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "11:06:55",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "11:06:55",
        "volume": 300000,
        "price": 451.0
    },
    {
        "date_trade": "11:06:55",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "11:06:55",
        "volume": 50000,
        "price": 451.01
    },
    {
        "date_trade": "11:06:55",
        "volume": 300000,
        "price": 451.0
    },
    {
        "date_trade": "11:06:55",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "11:06:55",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "11:07:14",
        "volume": 50000,
        "price": 451.0
    },
    {
        "date_trade": "11:07:14",
        "volume": 50000,
        "price": 451.0
    },
    {
        "date_trade": "11:07:14",
        "volume": 50000,
        "price": 451.0
    },
    {
        "date_trade": "11:07:14",
        "volume": 50000,
        "price": 451.0
    },
    {
        "date_trade": "11:11:37",
        "volume": 450000,
        "price": 451.0
    },
    {
        "date_trade": "11:11:37",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "11:11:37",
        "volume": 450000,
        "price": 451.0
    },
    {
        "date_trade": "11:11:37",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "11:11:37",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "11:11:37",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "11:11:37",
        "volume": 450000,
        "price": 451.0
    },
    {
        "date_trade": "11:11:37",
        "volume": 450000,
        "price": 451.0
    },
    {
        "date_trade": "11:14:22",
        "volume": 400000,
        "price": 450.91
    },
    {
        "date_trade": "11:14:22",
        "volume": 400000,
        "price": 450.91
    },
    {
        "date_trade": "11:14:22",
        "volume": 1600000,
        "price": 450.9
    },
    {
        "date_trade": "11:14:22",
        "volume": 1600000,
        "price": 450.9
    },
    {
        "date_trade": "11:14:22",
        "volume": 400000,
        "price": 450.91
    },
    {
        "date_trade": "11:14:22",
        "volume": 1600000,
        "price": 450.9
    },
    {
        "date_trade": "11:14:22",
        "volume": 1600000,
        "price": 450.9
    },
    {
        "date_trade": "11:14:22",
        "volume": 400000,
        "price": 450.91
    },
    {
        "date_trade": "11:14:25",
        "volume": 292000,
        "price": 450.9
    },
    {
        "date_trade": "11:14:25",
        "volume": 292000,
        "price": 450.9
    },
    {
        "date_trade": "11:14:25",
        "volume": 292000,
        "price": 450.9
    },
    {
        "date_trade": "11:14:25",
        "volume": 292000,
        "price": 450.9
    },
    {
        "date_trade": "11:20:54",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:20:54",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:20:54",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:20:54",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:20:54",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:20:55",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:20:55",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:20:55",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:20:55",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:20:55",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:01",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:01",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:01",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:01",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:01",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:01",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:01",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:01",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:01",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:01",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:03",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:03",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:03",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:03",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:03",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:03",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:03",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:03",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:03",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:03",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:04",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:04",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:04",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:04",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:04",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:04",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:04",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:04",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:04",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:04",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:09",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:09",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:09",
        "volume": 500000,
        "price": 450.75
    },
    {
        "date_trade": "11:21:09",
        "volume": 500000,
        "price": 450.75
    },
    {
        "date_trade": "11:21:09",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:09",
        "volume": 500000,
        "price": 450.75
    },
    {
        "date_trade": "11:21:09",
        "volume": 500000,
        "price": 450.75
    },
    {
        "date_trade": "11:21:09",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:09",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "11:21:09",
        "volume": 500000,
        "price": 450.75
    },
    {
        "date_trade": "11:21:28",
        "volume": 500000,
        "price": 450.75
    },
    {
        "date_trade": "11:21:28",
        "volume": 500000,
        "price": 450.75
    },
    {
        "date_trade": "11:21:28",
        "volume": 500000,
        "price": 450.75
    },
    {
        "date_trade": "11:21:28",
        "volume": 500000,
        "price": 450.75
    },
    {
        "date_trade": "11:21:28",
        "volume": 500000,
        "price": 450.75
    },
    {
        "date_trade": "11:21:31",
        "volume": 500000,
        "price": 450.75
    },
    {
        "date_trade": "11:21:31",
        "volume": 500000,
        "price": 450.75
    },
    {
        "date_trade": "11:21:31",
        "volume": 500000,
        "price": 450.75
    },
    {
        "date_trade": "11:21:31",
        "volume": 500000,
        "price": 450.75
    },
    {
        "date_trade": "11:21:31",
        "volume": 500000,
        "price": 450.75
    },
    {
        "date_trade": "11:21:31",
        "volume": 500000,
        "price": 450.75
    },
    {
        "date_trade": "11:21:31",
        "volume": 500000,
        "price": 450.75
    },
    {
        "date_trade": "11:21:31",
        "volume": 500000,
        "price": 450.75
    },
    {
        "date_trade": "11:21:31",
        "volume": 500000,
        "price": 450.75
    },
    {
        "date_trade": "11:21:31",
        "volume": 500000,
        "price": 450.75
    },
    {
        "date_trade": "11:21:33",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:21:33",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:21:33",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:21:33",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:21:33",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:21:35",
        "volume": 500000,
        "price": 450.61
    },
    {
        "date_trade": "11:21:35",
        "volume": 500000,
        "price": 450.61
    },
    {
        "date_trade": "11:21:35",
        "volume": 500000,
        "price": 450.61
    },
    {
        "date_trade": "11:21:35",
        "volume": 500000,
        "price": 450.61
    },
    {
        "date_trade": "11:21:35",
        "volume": 500000,
        "price": 450.61
    },
    {
        "date_trade": "11:21:36",
        "volume": 500000,
        "price": 450.61
    },
    {
        "date_trade": "11:21:36",
        "volume": 500000,
        "price": 450.61
    },
    {
        "date_trade": "11:21:36",
        "volume": 500000,
        "price": 450.61
    },
    {
        "date_trade": "11:21:36",
        "volume": 500000,
        "price": 450.61
    },
    {
        "date_trade": "11:21:36",
        "volume": 500000,
        "price": 450.61
    },
    {
        "date_trade": "11:21:39",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:21:39",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:21:39",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:21:39",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:21:39",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:21:41",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:21:41",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:21:41",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:21:41",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:21:41",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:21:43",
        "volume": 1000000,
        "price": 450.6
    },
    {
        "date_trade": "11:21:43",
        "volume": 1000000,
        "price": 450.6
    },
    {
        "date_trade": "11:21:43",
        "volume": 1000000,
        "price": 450.6
    },
    {
        "date_trade": "11:21:43",
        "volume": 1000000,
        "price": 450.6
    },
    {
        "date_trade": "11:21:43",
        "volume": 1000000,
        "price": 450.6
    },
    {
        "date_trade": "11:22:23",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:22:23",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:22:23",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:22:23",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:22:23",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:22:25",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:22:25",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:22:25",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:22:25",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:22:25",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:22:25",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:22:25",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:22:25",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:22:25",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:22:25",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:23:17",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:23:17",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:23:17",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:23:17",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:23:17",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:23:17",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:23:17",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:23:17",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:23:17",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:23:17",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:23:19",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "11:23:19",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:23:19",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:23:19",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "11:23:19",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "11:23:19",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:23:19",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "11:23:19",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:23:19",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "11:23:19",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "11:24:41",
        "volume": 807100,
        "price": 450.55
    },
    {
        "date_trade": "11:24:41",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "11:24:41",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "11:24:41",
        "volume": 807100,
        "price": 450.55
    },
    {
        "date_trade": "11:24:41",
        "volume": 807100,
        "price": 450.55
    },
    {
        "date_trade": "11:24:41",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "11:24:41",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "11:24:41",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "11:24:41",
        "volume": 807100,
        "price": 450.55
    },
    {
        "date_trade": "11:24:41",
        "volume": 807100,
        "price": 450.55
    },
    {
        "date_trade": "11:25:49",
        "volume": 692900,
        "price": 450.5
    },
    {
        "date_trade": "11:25:49",
        "volume": 692900,
        "price": 450.5
    },
    {
        "date_trade": "11:25:49",
        "volume": 692900,
        "price": 450.5
    },
    {
        "date_trade": "11:25:49",
        "volume": 692900,
        "price": 450.5
    },
    {
        "date_trade": "11:25:49",
        "volume": 692900,
        "price": 450.5
    },
    {
        "date_trade": "11:27:19",
        "volume": 300000,
        "price": 450.55
    },
    {
        "date_trade": "11:27:19",
        "volume": 300000,
        "price": 450.55
    },
    {
        "date_trade": "11:27:19",
        "volume": 300000,
        "price": 450.55
    },
    {
        "date_trade": "11:27:19",
        "volume": 300000,
        "price": 450.55
    },
    {
        "date_trade": "11:27:19",
        "volume": 300000,
        "price": 450.55
    },
    {
        "date_trade": "11:28:18",
        "volume": 18000,
        "price": 450.45
    },
    {
        "date_trade": "11:28:18",
        "volume": 1000000,
        "price": 450.45
    },
    {
        "date_trade": "11:28:18",
        "volume": 18000,
        "price": 450.45
    },
    {
        "date_trade": "11:28:18",
        "volume": 1000000,
        "price": 450.45
    },
    {
        "date_trade": "11:28:18",
        "volume": 18000,
        "price": 450.45
    },
    {
        "date_trade": "11:28:18",
        "volume": 1000000,
        "price": 450.45
    },
    {
        "date_trade": "11:28:18",
        "volume": 18000,
        "price": 450.45
    },
    {
        "date_trade": "11:28:18",
        "volume": 1000000,
        "price": 450.45
    },
    {
        "date_trade": "11:28:18",
        "volume": 1000000,
        "price": 450.45
    },
    {
        "date_trade": "11:28:18",
        "volume": 18000,
        "price": 450.45
    },
    {
        "date_trade": "11:29:53",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "11:29:53",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "11:29:53",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "11:29:53",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "11:29:53",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "11:30:44",
        "volume": 1000000,
        "price": 450.2
    },
    {
        "date_trade": "11:30:44",
        "volume": 1000000,
        "price": 450.2
    },
    {
        "date_trade": "11:30:44",
        "volume": 200000,
        "price": 450.2
    },
    {
        "date_trade": "11:30:44",
        "volume": 200000,
        "price": 450.2
    },
    {
        "date_trade": "11:30:44",
        "volume": 1000000,
        "price": 450.2
    },
    {
        "date_trade": "11:30:44",
        "volume": 200000,
        "price": 450.2
    },
    {
        "date_trade": "11:30:44",
        "volume": 1000000,
        "price": 450.2
    },
    {
        "date_trade": "11:30:44",
        "volume": 200000,
        "price": 450.2
    },
    {
        "date_trade": "11:30:44",
        "volume": 1000000,
        "price": 450.2
    },
    {
        "date_trade": "11:30:44",
        "volume": 200000,
        "price": 450.2
    },
    {
        "date_trade": "11:30:46",
        "volume": 1000000,
        "price": 450.2
    },
    {
        "date_trade": "11:30:46",
        "volume": 1000000,
        "price": 450.2
    },
    {
        "date_trade": "11:30:46",
        "volume": 1000000,
        "price": 450.2
    },
    {
        "date_trade": "11:30:46",
        "volume": 1000000,
        "price": 450.2
    },
    {
        "date_trade": "11:30:46",
        "volume": 1000000,
        "price": 450.2
    },
    {
        "date_trade": "11:30:49",
        "volume": 500000,
        "price": 450.1
    },
    {
        "date_trade": "11:30:49",
        "volume": 500000,
        "price": 450.1
    },
    {
        "date_trade": "11:30:49",
        "volume": 500000,
        "price": 450.1
    },
    {
        "date_trade": "11:30:49",
        "volume": 500000,
        "price": 450.1
    },
    {
        "date_trade": "11:30:49",
        "volume": 500000,
        "price": 450.1
    },
    {
        "date_trade": "11:30:53",
        "volume": 5000000,
        "price": 450.1
    },
    {
        "date_trade": "11:30:53",
        "volume": 5000000,
        "price": 450.1
    },
    {
        "date_trade": "11:30:53",
        "volume": 5000000,
        "price": 450.1
    },
    {
        "date_trade": "11:30:53",
        "volume": 5000000,
        "price": 450.1
    },
    {
        "date_trade": "11:30:53",
        "volume": 5000000,
        "price": 450.1
    },
    {
        "date_trade": "11:30:57",
        "volume": 4500000,
        "price": 450.1
    },
    {
        "date_trade": "11:30:57",
        "volume": 4500000,
        "price": 450.1
    },
    {
        "date_trade": "11:30:57",
        "volume": 4500000,
        "price": 450.1
    },
    {
        "date_trade": "11:30:57",
        "volume": 4500000,
        "price": 450.1
    },
    {
        "date_trade": "11:30:57",
        "volume": 4500000,
        "price": 450.1
    },
    {
        "date_trade": "11:31:52",
        "volume": 200000,
        "price": 450.05
    },
    {
        "date_trade": "11:31:52",
        "volume": 200000,
        "price": 450.05
    },
    {
        "date_trade": "11:31:52",
        "volume": 200000,
        "price": 450.05
    },
    {
        "date_trade": "11:31:52",
        "volume": 200000,
        "price": 450.05
    },
    {
        "date_trade": "11:31:52",
        "volume": 200000,
        "price": 450.05
    },
    {
        "date_trade": "11:31:56",
        "volume": 1000000,
        "price": 450.01
    },
    {
        "date_trade": "11:31:56",
        "volume": 1000000,
        "price": 450.01
    },
    {
        "date_trade": "11:31:56",
        "volume": 1000000,
        "price": 450.01
    },
    {
        "date_trade": "11:31:56",
        "volume": 1000000,
        "price": 450.01
    },
    {
        "date_trade": "11:31:56",
        "volume": 1000000,
        "price": 450.01
    },
    {
        "date_trade": "11:31:57",
        "volume": 1000000,
        "price": 450.01
    },
    {
        "date_trade": "11:31:57",
        "volume": 1000000,
        "price": 450.01
    },
    {
        "date_trade": "11:31:57",
        "volume": 1000000,
        "price": 450.01
    },
    {
        "date_trade": "11:31:57",
        "volume": 1000000,
        "price": 450.01
    },
    {
        "date_trade": "11:31:57",
        "volume": 1000000,
        "price": 450.01
    },
    {
        "date_trade": "11:32:00",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:32:00",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:32:00",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:32:00",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:32:00",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:32:00",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:32:00",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:32:00",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:32:00",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:32:00",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:32:03",
        "volume": 14450,
        "price": 450.1
    },
    {
        "date_trade": "11:32:03",
        "volume": 14450,
        "price": 450.1
    },
    {
        "date_trade": "11:32:03",
        "volume": 14450,
        "price": 450.1
    },
    {
        "date_trade": "11:32:03",
        "volume": 14450,
        "price": 450.1
    },
    {
        "date_trade": "11:32:03",
        "volume": 14450,
        "price": 450.1
    },
    {
        "date_trade": "11:32:07",
        "volume": 2000000,
        "price": 449.8
    },
    {
        "date_trade": "11:32:07",
        "volume": 2000000,
        "price": 449.8
    },
    {
        "date_trade": "11:32:07",
        "volume": 2000000,
        "price": 449.8
    },
    {
        "date_trade": "11:32:07",
        "volume": 2000000,
        "price": 449.8
    },
    {
        "date_trade": "11:32:07",
        "volume": 2000000,
        "price": 449.8
    },
    {
        "date_trade": "11:32:26",
        "volume": 500000,
        "price": 449.7
    },
    {
        "date_trade": "11:32:26",
        "volume": 500000,
        "price": 449.7
    },
    {
        "date_trade": "11:32:26",
        "volume": 500000,
        "price": 449.7
    },
    {
        "date_trade": "11:32:26",
        "volume": 500000,
        "price": 449.7
    },
    {
        "date_trade": "11:32:26",
        "volume": 500000,
        "price": 449.7
    },
    {
        "date_trade": "11:32:28",
        "volume": 500000,
        "price": 449.7
    },
    {
        "date_trade": "11:32:28",
        "volume": 500000,
        "price": 449.7
    },
    {
        "date_trade": "11:32:28",
        "volume": 500000,
        "price": 449.7
    },
    {
        "date_trade": "11:32:28",
        "volume": 500000,
        "price": 449.7
    },
    {
        "date_trade": "11:32:28",
        "volume": 500000,
        "price": 449.7
    },
    {
        "date_trade": "11:32:30",
        "volume": 500000,
        "price": 449.7
    },
    {
        "date_trade": "11:32:30",
        "volume": 500000,
        "price": 449.7
    },
    {
        "date_trade": "11:32:30",
        "volume": 500000,
        "price": 449.7
    },
    {
        "date_trade": "11:32:30",
        "volume": 500000,
        "price": 449.7
    },
    {
        "date_trade": "11:32:30",
        "volume": 500000,
        "price": 449.7
    },
    {
        "date_trade": "11:33:21",
        "volume": 2000000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:21",
        "volume": 2000000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:21",
        "volume": 2000000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:21",
        "volume": 2000000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:21",
        "volume": 2000000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:23",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:23",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:23",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:23",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:23",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:24",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:24",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:24",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:24",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:24",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:25",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:25",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:25",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:25",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:25",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:26",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:26",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:26",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:26",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:26",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:26",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:26",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:26",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:26",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:26",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:26",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:26",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:26",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:26",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:26",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:26",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:26",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:26",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:26",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:33:26",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "11:34:24",
        "volume": 482000,
        "price": 450.45
    },
    {
        "date_trade": "11:34:24",
        "volume": 482000,
        "price": 450.45
    },
    {
        "date_trade": "11:34:24",
        "volume": 482000,
        "price": 450.45
    },
    {
        "date_trade": "11:34:24",
        "volume": 482000,
        "price": 450.45
    },
    {
        "date_trade": "11:34:24",
        "volume": 482000,
        "price": 450.45
    },
    {
        "date_trade": "11:35:29",
        "volume": 13700,
        "price": 450.08
    },
    {
        "date_trade": "11:35:29",
        "volume": 13700,
        "price": 450.08
    },
    {
        "date_trade": "11:35:29",
        "volume": 13700,
        "price": 450.08
    },
    {
        "date_trade": "11:35:29",
        "volume": 13700,
        "price": 450.08
    },
    {
        "date_trade": "11:35:29",
        "volume": 13700,
        "price": 450.08
    },
    {
        "date_trade": "11:36:56",
        "volume": 50000,
        "price": 450.45
    },
    {
        "date_trade": "11:36:56",
        "volume": 50000,
        "price": 450.45
    },
    {
        "date_trade": "11:36:56",
        "volume": 50000,
        "price": 450.45
    },
    {
        "date_trade": "11:36:56",
        "volume": 50000,
        "price": 450.45
    },
    {
        "date_trade": "11:36:56",
        "volume": 50000,
        "price": 450.45
    },
    {
        "date_trade": "11:37:08",
        "volume": 150000,
        "price": 450.45
    },
    {
        "date_trade": "11:37:08",
        "volume": 150000,
        "price": 450.45
    },
    {
        "date_trade": "11:37:08",
        "volume": 150000,
        "price": 450.45
    },
    {
        "date_trade": "11:37:08",
        "volume": 150000,
        "price": 450.45
    },
    {
        "date_trade": "11:37:08",
        "volume": 150000,
        "price": 450.45
    },
    {
        "date_trade": "11:38:18",
        "volume": 500000,
        "price": 450.25
    },
    {
        "date_trade": "11:38:18",
        "volume": 500000,
        "price": 450.25
    },
    {
        "date_trade": "11:38:18",
        "volume": 500000,
        "price": 450.25
    },
    {
        "date_trade": "11:38:18",
        "volume": 500000,
        "price": 450.25
    },
    {
        "date_trade": "11:38:18",
        "volume": 500000,
        "price": 450.25
    },
    {
        "date_trade": "11:38:24",
        "volume": 500000,
        "price": 450.25
    },
    {
        "date_trade": "11:38:24",
        "volume": 500000,
        "price": 450.25
    },
    {
        "date_trade": "11:38:24",
        "volume": 500000,
        "price": 450.25
    },
    {
        "date_trade": "11:38:24",
        "volume": 500000,
        "price": 450.25
    },
    {
        "date_trade": "11:38:24",
        "volume": 500000,
        "price": 450.25
    },
    {
        "date_trade": "11:40:57",
        "volume": 1000000,
        "price": 450.35
    },
    {
        "date_trade": "11:40:57",
        "volume": 1000000,
        "price": 450.35
    },
    {
        "date_trade": "11:40:57",
        "volume": 1000000,
        "price": 450.35
    },
    {
        "date_trade": "11:40:57",
        "volume": 1000000,
        "price": 450.35
    },
    {
        "date_trade": "11:40:57",
        "volume": 1000000,
        "price": 450.35
    },
    {
        "date_trade": "11:40:58",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "11:40:58",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "11:40:58",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "11:40:58",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "11:40:58",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "11:41:00",
        "volume": 200000,
        "price": 450.45
    },
    {
        "date_trade": "11:41:00",
        "volume": 200000,
        "price": 450.45
    },
    {
        "date_trade": "11:41:00",
        "volume": 200000,
        "price": 450.45
    },
    {
        "date_trade": "11:41:00",
        "volume": 200000,
        "price": 450.45
    },
    {
        "date_trade": "11:41:00",
        "volume": 200000,
        "price": 450.45
    },
    {
        "date_trade": "11:41:01",
        "volume": 300000,
        "price": 450.45
    },
    {
        "date_trade": "11:41:01",
        "volume": 300000,
        "price": 450.45
    },
    {
        "date_trade": "11:41:01",
        "volume": 300000,
        "price": 450.45
    },
    {
        "date_trade": "11:41:01",
        "volume": 300000,
        "price": 450.45
    },
    {
        "date_trade": "11:41:01",
        "volume": 300000,
        "price": 450.45
    },
    {
        "date_trade": "11:41:09",
        "volume": 200000,
        "price": 450.55
    },
    {
        "date_trade": "11:41:09",
        "volume": 200000,
        "price": 450.55
    },
    {
        "date_trade": "11:41:09",
        "volume": 200000,
        "price": 450.55
    },
    {
        "date_trade": "11:41:09",
        "volume": 200000,
        "price": 450.55
    },
    {
        "date_trade": "11:41:09",
        "volume": 200000,
        "price": 450.55
    },
    {
        "date_trade": "11:45:10",
        "volume": 200000,
        "price": 450.45
    },
    {
        "date_trade": "11:45:10",
        "volume": 200000,
        "price": 450.45
    },
    {
        "date_trade": "11:45:10",
        "volume": 200000,
        "price": 450.45
    },
    {
        "date_trade": "11:45:10",
        "volume": 200000,
        "price": 450.45
    },
    {
        "date_trade": "11:45:10",
        "volume": 200000,
        "price": 450.45
    },
    {
        "date_trade": "11:46:45",
        "volume": 28000,
        "price": 450.65
    },
    {
        "date_trade": "11:46:45",
        "volume": 28000,
        "price": 450.65
    },
    {
        "date_trade": "11:46:45",
        "volume": 28000,
        "price": 450.65
    },
    {
        "date_trade": "11:46:45",
        "volume": 28000,
        "price": 450.65
    },
    {
        "date_trade": "11:46:45",
        "volume": 28000,
        "price": 450.65
    },
    {
        "date_trade": "11:47:18",
        "volume": 172000,
        "price": 450.65
    },
    {
        "date_trade": "11:47:18",
        "volume": 172000,
        "price": 450.65
    },
    {
        "date_trade": "11:47:18",
        "volume": 172000,
        "price": 450.65
    },
    {
        "date_trade": "11:47:18",
        "volume": 172000,
        "price": 450.65
    },
    {
        "date_trade": "11:47:18",
        "volume": 172000,
        "price": 450.65
    },
    {
        "date_trade": "11:47:21",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:47:21",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:47:21",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:47:21",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:47:21",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:47:23",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:47:23",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:47:23",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:47:23",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:47:23",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:47:24",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:47:24",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:47:24",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:47:24",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:47:24",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "11:52:04",
        "volume": 100000,
        "price": 450.65
    },
    {
        "date_trade": "11:52:04",
        "volume": 100000,
        "price": 450.65
    },
    {
        "date_trade": "11:52:04",
        "volume": 100000,
        "price": 450.65
    },
    {
        "date_trade": "11:52:04",
        "volume": 100000,
        "price": 450.65
    },
    {
        "date_trade": "11:52:04",
        "volume": 100000,
        "price": 450.65
    },
    {
        "date_trade": "11:52:04",
        "volume": 100000,
        "price": 450.65
    },
    {
        "date_trade": "11:52:04",
        "volume": 100000,
        "price": 450.65
    },
    {
        "date_trade": "11:52:04",
        "volume": 100000,
        "price": 450.65
    },
    {
        "date_trade": "11:52:04",
        "volume": 100000,
        "price": 450.65
    },
    {
        "date_trade": "11:52:04",
        "volume": 100000,
        "price": 450.65
    },
    {
        "date_trade": "11:59:16",
        "volume": 100000,
        "price": 450.65
    },
    {
        "date_trade": "11:59:16",
        "volume": 100000,
        "price": 450.65
    },
    {
        "date_trade": "11:59:16",
        "volume": 400000,
        "price": 450.65
    },
    {
        "date_trade": "11:59:16",
        "volume": 400000,
        "price": 450.65
    },
    {
        "date_trade": "11:59:16",
        "volume": 400000,
        "price": 450.65
    },
    {
        "date_trade": "11:59:16",
        "volume": 400000,
        "price": 450.65
    },
    {
        "date_trade": "11:59:16",
        "volume": 100000,
        "price": 450.65
    },
    {
        "date_trade": "11:59:16",
        "volume": 400000,
        "price": 450.65
    },
    {
        "date_trade": "11:59:16",
        "volume": 100000,
        "price": 450.65
    },
    {
        "date_trade": "11:59:16",
        "volume": 100000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:01",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:01",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:01",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:01",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:01",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:01",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:01",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:01",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:01",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:01",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:01",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:01",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:03",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:03",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:03",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:03",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:03",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:03",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:03",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:03",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:03",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:03",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:03",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:02:03",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:49",
        "volume": 100000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:49",
        "volume": 400000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:49",
        "volume": 100000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:49",
        "volume": 400000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:49",
        "volume": 400000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:49",
        "volume": 100000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:49",
        "volume": 400000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:49",
        "volume": 100000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:49",
        "volume": 400000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:49",
        "volume": 400000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:49",
        "volume": 100000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:49",
        "volume": 100000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:55",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:55",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:55",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:55",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:55",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:55",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:55",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:55",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:55",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:55",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:55",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:03:55",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:10:14",
        "volume": 54000,
        "price": 450.65
    },
    {
        "date_trade": "12:10:14",
        "volume": 54000,
        "price": 450.65
    },
    {
        "date_trade": "12:10:14",
        "volume": 54000,
        "price": 450.65
    },
    {
        "date_trade": "12:10:14",
        "volume": 54000,
        "price": 450.65
    },
    {
        "date_trade": "12:10:14",
        "volume": 54000,
        "price": 450.65
    },
    {
        "date_trade": "12:10:14",
        "volume": 54000,
        "price": 450.65
    },
    {
        "date_trade": "12:11:04",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:11:04",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:11:04",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:11:04",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:11:04",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:11:04",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:11:04",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:11:04",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:11:04",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:11:04",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:11:04",
        "volume": 200000,
        "price": 450.65
    },
    {
        "date_trade": "12:11:04",
        "volume": 300000,
        "price": 450.65
    },
    {
        "date_trade": "12:15:54",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "12:15:54",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "12:15:54",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "12:15:54",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "12:15:54",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "12:15:54",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "12:15:57",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "12:15:57",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "12:15:57",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "12:15:57",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "12:15:57",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "12:15:57",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "12:19:21",
        "volume": 500000,
        "price": 450.25
    },
    {
        "date_trade": "12:19:21",
        "volume": 500000,
        "price": 450.25
    },
    {
        "date_trade": "12:19:21",
        "volume": 500000,
        "price": 450.25
    },
    {
        "date_trade": "12:19:21",
        "volume": 500000,
        "price": 450.25
    },
    {
        "date_trade": "12:19:21",
        "volume": 500000,
        "price": 450.25
    },
    {
        "date_trade": "12:19:21",
        "volume": 500000,
        "price": 450.25
    },
    {
        "date_trade": "12:19:23",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:23",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:23",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:23",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:23",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:23",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:23",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:23",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:23",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:23",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:23",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:23",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:27",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:27",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:27",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:27",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:27",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:27",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:29",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:29",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:29",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:29",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:29",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:29",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "12:19:32",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:19:32",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:19:32",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:19:32",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:19:32",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:19:32",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:19:32",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:19:32",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:19:32",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:19:32",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:19:32",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:19:32",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:19:35",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:19:35",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:19:35",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:19:35",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:19:35",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:19:35",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:19:42",
        "volume": 1500000,
        "price": 450.11
    },
    {
        "date_trade": "12:19:42",
        "volume": 1500000,
        "price": 450.11
    },
    {
        "date_trade": "12:19:42",
        "volume": 13700,
        "price": 450.08
    },
    {
        "date_trade": "12:19:42",
        "volume": 13700,
        "price": 450.08
    },
    {
        "date_trade": "12:19:42",
        "volume": 1500000,
        "price": 450.11
    },
    {
        "date_trade": "12:19:42",
        "volume": 486300,
        "price": 450.08
    },
    {
        "date_trade": "12:19:42",
        "volume": 13700,
        "price": 450.08
    },
    {
        "date_trade": "12:19:42",
        "volume": 1500000,
        "price": 450.11
    },
    {
        "date_trade": "12:19:42",
        "volume": 486300,
        "price": 450.08
    },
    {
        "date_trade": "12:19:42",
        "volume": 1500000,
        "price": 450.11
    },
    {
        "date_trade": "12:19:42",
        "volume": 486300,
        "price": 450.08
    },
    {
        "date_trade": "12:19:42",
        "volume": 1500000,
        "price": 450.11
    },
    {
        "date_trade": "12:19:42",
        "volume": 486300,
        "price": 450.08
    },
    {
        "date_trade": "12:19:42",
        "volume": 13700,
        "price": 450.08
    },
    {
        "date_trade": "12:19:42",
        "volume": 13700,
        "price": 450.08
    },
    {
        "date_trade": "12:19:42",
        "volume": 486300,
        "price": 450.08
    },
    {
        "date_trade": "12:19:42",
        "volume": 13700,
        "price": 450.08
    },
    {
        "date_trade": "12:19:42",
        "volume": 486300,
        "price": 450.08
    },
    {
        "date_trade": "12:19:45",
        "volume": 986300,
        "price": 450.08
    },
    {
        "date_trade": "12:19:45",
        "volume": 986300,
        "price": 450.08
    },
    {
        "date_trade": "12:19:45",
        "volume": 986300,
        "price": 450.08
    },
    {
        "date_trade": "12:19:45",
        "volume": 986300,
        "price": 450.08
    },
    {
        "date_trade": "12:19:45",
        "volume": 986300,
        "price": 450.08
    },
    {
        "date_trade": "12:19:45",
        "volume": 986300,
        "price": 450.08
    },
    {
        "date_trade": "12:30:03",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:30:03",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:30:03",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:30:03",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:30:03",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:30:03",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:30:03",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:30:04",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:30:04",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:30:04",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:30:04",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:30:04",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:30:04",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:30:04",
        "volume": 500000,
        "price": 450.15
    },
    {
        "date_trade": "12:34:31",
        "volume": 2000000,
        "price": 450.15
    },
    {
        "date_trade": "12:34:31",
        "volume": 2000000,
        "price": 450.15
    },
    {
        "date_trade": "12:34:31",
        "volume": 446006,
        "price": 450.05
    },
    {
        "date_trade": "12:34:31",
        "volume": 2000000,
        "price": 450.15
    },
    {
        "date_trade": "12:34:31",
        "volume": 446006,
        "price": 450.05
    },
    {
        "date_trade": "12:34:31",
        "volume": 446006,
        "price": 450.05
    },
    {
        "date_trade": "12:34:31",
        "volume": 2000000,
        "price": 450.15
    },
    {
        "date_trade": "12:34:31",
        "volume": 2000000,
        "price": 450.15
    },
    {
        "date_trade": "12:34:31",
        "volume": 446006,
        "price": 450.05
    },
    {
        "date_trade": "12:34:31",
        "volume": 446006,
        "price": 450.05
    },
    {
        "date_trade": "12:34:31",
        "volume": 2000000,
        "price": 450.15
    },
    {
        "date_trade": "12:34:31",
        "volume": 446006,
        "price": 450.05
    },
    {
        "date_trade": "12:34:31",
        "volume": 2000000,
        "price": 450.15
    },
    {
        "date_trade": "12:34:31",
        "volume": 446006,
        "price": 450.05
    },
    {
        "date_trade": "12:36:02",
        "volume": 53994,
        "price": 450.05
    },
    {
        "date_trade": "12:36:02",
        "volume": 53994,
        "price": 450.05
    },
    {
        "date_trade": "12:36:02",
        "volume": 446006,
        "price": 450.0
    },
    {
        "date_trade": "12:36:02",
        "volume": 53994,
        "price": 450.05
    },
    {
        "date_trade": "12:36:02",
        "volume": 53994,
        "price": 450.05
    },
    {
        "date_trade": "12:36:02",
        "volume": 53994,
        "price": 450.05
    },
    {
        "date_trade": "12:36:02",
        "volume": 446006,
        "price": 450.0
    },
    {
        "date_trade": "12:36:02",
        "volume": 446006,
        "price": 450.0
    },
    {
        "date_trade": "12:36:02",
        "volume": 446006,
        "price": 450.0
    },
    {
        "date_trade": "12:36:02",
        "volume": 446006,
        "price": 450.0
    },
    {
        "date_trade": "12:36:02",
        "volume": 53994,
        "price": 450.05
    },
    {
        "date_trade": "12:36:02",
        "volume": 446006,
        "price": 450.0
    },
    {
        "date_trade": "12:36:02",
        "volume": 446006,
        "price": 450.0
    },
    {
        "date_trade": "12:36:02",
        "volume": 53994,
        "price": 450.05
    },
    {
        "date_trade": "12:36:03",
        "volume": 53994,
        "price": 450.0
    },
    {
        "date_trade": "12:36:03",
        "volume": 446006,
        "price": 450.0
    },
    {
        "date_trade": "12:36:03",
        "volume": 53994,
        "price": 450.0
    },
    {
        "date_trade": "12:36:03",
        "volume": 446006,
        "price": 450.0
    },
    {
        "date_trade": "12:36:03",
        "volume": 53994,
        "price": 450.0
    },
    {
        "date_trade": "12:36:03",
        "volume": 53994,
        "price": 450.0
    },
    {
        "date_trade": "12:36:03",
        "volume": 446006,
        "price": 450.0
    },
    {
        "date_trade": "12:36:03",
        "volume": 446006,
        "price": 450.0
    },
    {
        "date_trade": "12:36:03",
        "volume": 53994,
        "price": 450.0
    },
    {
        "date_trade": "12:36:03",
        "volume": 446006,
        "price": 450.0
    },
    {
        "date_trade": "12:36:03",
        "volume": 53994,
        "price": 450.0
    },
    {
        "date_trade": "12:36:03",
        "volume": 446006,
        "price": 450.0
    },
    {
        "date_trade": "12:36:03",
        "volume": 53994,
        "price": 450.0
    },
    {
        "date_trade": "12:36:03",
        "volume": 446006,
        "price": 450.0
    },
    {
        "date_trade": "12:36:09",
        "volume": 446006,
        "price": 450.0
    },
    {
        "date_trade": "12:36:09",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "12:36:09",
        "volume": 53994,
        "price": 450.0
    },
    {
        "date_trade": "12:36:09",
        "volume": 446006,
        "price": 450.0
    },
    {
        "date_trade": "12:36:09",
        "volume": 53994,
        "price": 450.0
    },
    {
        "date_trade": "12:36:09",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "12:36:09",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "12:36:09",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "12:36:09",
        "volume": 53994,
        "price": 450.0
    },
    {
        "date_trade": "12:36:09",
        "volume": 446006,
        "price": 450.0
    },
    {
        "date_trade": "12:36:09",
        "volume": 53994,
        "price": 450.0
    },
    {
        "date_trade": "12:36:09",
        "volume": 53994,
        "price": 450.0
    },
    {
        "date_trade": "12:36:09",
        "volume": 446006,
        "price": 450.0
    },
    {
        "date_trade": "12:36:09",
        "volume": 446006,
        "price": 450.0
    },
    {
        "date_trade": "12:36:09",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "12:36:09",
        "volume": 446006,
        "price": 450.0
    },
    {
        "date_trade": "12:36:09",
        "volume": 53994,
        "price": 450.0
    },
    {
        "date_trade": "12:36:09",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "12:36:09",
        "volume": 500000,
        "price": 450.0
    },
    {
        "date_trade": "12:36:09",
        "volume": 446006,
        "price": 450.0
    },
    {
        "date_trade": "12:36:09",
        "volume": 53994,
        "price": 450.0
    },
    {
        "date_trade": "12:40:59",
        "volume": 500000,
        "price": 449.85
    },
    {
        "date_trade": "12:40:59",
        "volume": 500000,
        "price": 449.85
    },
    {
        "date_trade": "12:40:59",
        "volume": 500000,
        "price": 449.85
    },
    {
        "date_trade": "12:40:59",
        "volume": 500000,
        "price": 449.85
    },
    {
        "date_trade": "12:40:59",
        "volume": 500000,
        "price": 449.85
    },
    {
        "date_trade": "12:40:59",
        "volume": 500000,
        "price": 449.85
    },
    {
        "date_trade": "12:40:59",
        "volume": 500000,
        "price": 449.85
    },
    {
        "date_trade": "12:50:34",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:50:34",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:50:34",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:50:34",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:50:34",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:50:34",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:50:34",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:50:37",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:50:37",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:50:37",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:50:37",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:50:37",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:50:37",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:50:37",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:50:59",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:50:59",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:50:59",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:50:59",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:50:59",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:50:59",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:50:59",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:51:02",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:51:02",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:51:02",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:51:02",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:51:02",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:51:02",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:51:02",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:51:04",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:51:04",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:51:04",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:51:04",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:51:04",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:51:04",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:51:04",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "12:51:08",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "12:51:08",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "12:51:08",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "12:51:08",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "12:51:08",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "12:51:08",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "12:51:08",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "12:51:11",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "12:51:11",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "12:51:11",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "12:51:11",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "12:51:11",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "12:51:11",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "12:51:11",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "12:51:18",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:18",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:18",
        "volume": 4000000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:18",
        "volume": 4000000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:18",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:18",
        "volume": 900000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:18",
        "volume": 900000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:18",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:18",
        "volume": 900000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:18",
        "volume": 900000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:18",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:18",
        "volume": 4000000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:18",
        "volume": 4000000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:18",
        "volume": 4000000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:18",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:18",
        "volume": 4000000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:18",
        "volume": 4000000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:18",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:18",
        "volume": 900000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:18",
        "volume": 900000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:18",
        "volume": 900000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:21",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:21",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:21",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:21",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:21",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:21",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:21",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:21",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:21",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:21",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:21",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:21",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:21",
        "volume": 100000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:21",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:24",
        "volume": 1000000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:24",
        "volume": 1000000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:24",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:24",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:24",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:24",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:24",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:24",
        "volume": 1000000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:24",
        "volume": 1000000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:24",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:24",
        "volume": 1000000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:24",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:24",
        "volume": 1000000,
        "price": 451.0
    },
    {
        "date_trade": "12:51:24",
        "volume": 1000000,
        "price": 451.0
    },
    {
        "date_trade": "12:53:53",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "12:53:53",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "12:53:53",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "12:53:53",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "12:53:53",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "12:53:53",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "12:53:53",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "12:53:56",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "12:53:56",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "12:53:56",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "12:53:56",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "12:53:56",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "12:53:56",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "12:53:56",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "12:53:59",
        "volume": 4000000,
        "price": 450.95
    },
    {
        "date_trade": "12:53:59",
        "volume": 4000000,
        "price": 450.95
    },
    {
        "date_trade": "12:53:59",
        "volume": 4000000,
        "price": 450.95
    },
    {
        "date_trade": "12:53:59",
        "volume": 4000000,
        "price": 450.95
    },
    {
        "date_trade": "12:53:59",
        "volume": 4000000,
        "price": 450.95
    },
    {
        "date_trade": "12:53:59",
        "volume": 4000000,
        "price": 450.95
    },
    {
        "date_trade": "12:53:59",
        "volume": 4000000,
        "price": 450.95
    },
    {
        "date_trade": "12:54:15",
        "volume": 1000000,
        "price": 450.95
    },
    {
        "date_trade": "12:54:15",
        "volume": 1000000,
        "price": 450.95
    },
    {
        "date_trade": "12:54:15",
        "volume": 1000000,
        "price": 450.95
    },
    {
        "date_trade": "12:54:15",
        "volume": 1000000,
        "price": 450.95
    },
    {
        "date_trade": "12:54:15",
        "volume": 1000000,
        "price": 450.95
    },
    {
        "date_trade": "12:54:15",
        "volume": 1000000,
        "price": 450.95
    },
    {
        "date_trade": "12:54:15",
        "volume": 1000000,
        "price": 450.95
    },
    {
        "date_trade": "12:57:22",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "12:57:22",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "12:57:22",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "12:57:22",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "12:57:22",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "12:57:22",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "12:57:22",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "13:04:12",
        "volume": 1000000,
        "price": 450.9
    },
    {
        "date_trade": "13:04:12",
        "volume": 1000000,
        "price": 450.9
    },
    {
        "date_trade": "13:04:12",
        "volume": 1000000,
        "price": 450.9
    },
    {
        "date_trade": "13:04:12",
        "volume": 1000000,
        "price": 450.9
    },
    {
        "date_trade": "13:04:12",
        "volume": 1000000,
        "price": 450.9
    },
    {
        "date_trade": "13:04:12",
        "volume": 1000000,
        "price": 450.9
    },
    {
        "date_trade": "13:04:12",
        "volume": 1000000,
        "price": 450.9
    },
    {
        "date_trade": "13:06:39",
        "volume": 50000,
        "price": 450.51
    },
    {
        "date_trade": "13:06:39",
        "volume": 50000,
        "price": 450.51
    },
    {
        "date_trade": "13:06:39",
        "volume": 50000,
        "price": 450.51
    },
    {
        "date_trade": "13:06:39",
        "volume": 50000,
        "price": 450.51
    },
    {
        "date_trade": "13:06:39",
        "volume": 50000,
        "price": 450.51
    },
    {
        "date_trade": "13:06:39",
        "volume": 50000,
        "price": 450.51
    },
    {
        "date_trade": "13:06:39",
        "volume": 50000,
        "price": 450.51
    },
    {
        "date_trade": "13:10:25",
        "volume": 12570,
        "price": 450.89
    },
    {
        "date_trade": "13:10:25",
        "volume": 12570,
        "price": 450.89
    },
    {
        "date_trade": "13:10:25",
        "volume": 12570,
        "price": 450.89
    },
    {
        "date_trade": "13:10:25",
        "volume": 12570,
        "price": 450.89
    },
    {
        "date_trade": "13:10:25",
        "volume": 12570,
        "price": 450.89
    },
    {
        "date_trade": "13:10:25",
        "volume": 12570,
        "price": 450.89
    },
    {
        "date_trade": "13:10:25",
        "volume": 12570,
        "price": 450.89
    },
    {
        "date_trade": "13:22:29",
        "volume": 54000,
        "price": 450.9
    },
    {
        "date_trade": "13:22:29",
        "volume": 54000,
        "price": 450.9
    },
    {
        "date_trade": "13:22:29",
        "volume": 54000,
        "price": 450.9
    },
    {
        "date_trade": "13:22:29",
        "volume": 54000,
        "price": 450.9
    },
    {
        "date_trade": "13:22:29",
        "volume": 54000,
        "price": 450.9
    },
    {
        "date_trade": "13:22:29",
        "volume": 54000,
        "price": 450.9
    },
    {
        "date_trade": "13:22:29",
        "volume": 54000,
        "price": 450.9
    },
    {
        "date_trade": "13:22:29",
        "volume": 54000,
        "price": 450.9
    },
    {
        "date_trade": "13:23:35",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:23:35",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:23:35",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:23:35",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:23:35",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:23:35",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:23:35",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:23:35",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:29:32",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "13:29:32",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "13:29:32",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "13:29:32",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "13:29:32",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "13:29:32",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "13:29:32",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "13:29:32",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "13:29:49",
        "volume": 446000,
        "price": 450.9
    },
    {
        "date_trade": "13:29:49",
        "volume": 446000,
        "price": 450.9
    },
    {
        "date_trade": "13:29:49",
        "volume": 446000,
        "price": 450.9
    },
    {
        "date_trade": "13:29:49",
        "volume": 446000,
        "price": 450.9
    },
    {
        "date_trade": "13:29:49",
        "volume": 446000,
        "price": 450.9
    },
    {
        "date_trade": "13:29:49",
        "volume": 446000,
        "price": 450.9
    },
    {
        "date_trade": "13:29:49",
        "volume": 446000,
        "price": 450.9
    },
    {
        "date_trade": "13:29:49",
        "volume": 446000,
        "price": 450.9
    },
    {
        "date_trade": "13:34:37",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "13:34:37",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "13:34:37",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "13:34:37",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "13:34:37",
        "volume": 200000,
        "price": 451.0
    },
    {
        "date_trade": "13:34:37",
        "volume": 200000,
        "price": 451.0
    },
    {
        "date_trade": "13:34:37",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "13:34:37",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "13:34:37",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "13:34:37",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "13:34:37",
        "volume": 200000,
        "price": 451.0
    },
    {
        "date_trade": "13:34:37",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "13:34:37",
        "volume": 200000,
        "price": 451.0
    },
    {
        "date_trade": "13:34:37",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "13:34:37",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "13:34:37",
        "volume": 200000,
        "price": 451.0
    },
    {
        "date_trade": "13:34:37",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "13:34:37",
        "volume": 200000,
        "price": 451.0
    },
    {
        "date_trade": "13:34:37",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "13:34:37",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "13:34:37",
        "volume": 200000,
        "price": 451.0
    },
    {
        "date_trade": "13:34:37",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "13:34:37",
        "volume": 500000,
        "price": 451.0
    },
    {
        "date_trade": "13:34:37",
        "volume": 200000,
        "price": 451.0
    },
    {
        "date_trade": "13:38:51",
        "volume": 562570,
        "price": 451.0
    },
    {
        "date_trade": "13:38:51",
        "volume": 562570,
        "price": 451.0
    },
    {
        "date_trade": "13:38:51",
        "volume": 562570,
        "price": 451.0
    },
    {
        "date_trade": "13:38:51",
        "volume": 562570,
        "price": 451.0
    },
    {
        "date_trade": "13:38:51",
        "volume": 562570,
        "price": 451.0
    },
    {
        "date_trade": "13:38:51",
        "volume": 562570,
        "price": 451.0
    },
    {
        "date_trade": "13:38:51",
        "volume": 562570,
        "price": 451.0
    },
    {
        "date_trade": "13:38:51",
        "volume": 562570,
        "price": 451.0
    },
    {
        "date_trade": "13:46:05",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "13:46:05",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "13:46:05",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "13:46:05",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "13:46:05",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "13:46:05",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "13:46:05",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "13:46:05",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "13:46:23",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "13:46:23",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "13:46:23",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "13:46:23",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "13:46:23",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "13:46:23",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "13:46:23",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "13:46:23",
        "volume": 500000,
        "price": 450.8
    },
    {
        "date_trade": "13:46:33",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "13:46:33",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "13:46:33",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "13:46:33",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "13:46:33",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "13:46:33",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "13:46:33",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "13:46:33",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "13:46:33",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "13:46:33",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "13:46:33",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "13:46:33",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "13:46:33",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "13:46:33",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "13:46:33",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "13:46:33",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "13:46:40",
        "volume": 50000,
        "price": 450.75
    },
    {
        "date_trade": "13:46:40",
        "volume": 50000,
        "price": 450.75
    },
    {
        "date_trade": "13:46:40",
        "volume": 50000,
        "price": 450.75
    },
    {
        "date_trade": "13:46:40",
        "volume": 50000,
        "price": 450.75
    },
    {
        "date_trade": "13:46:40",
        "volume": 50000,
        "price": 450.75
    },
    {
        "date_trade": "13:46:40",
        "volume": 50000,
        "price": 450.75
    },
    {
        "date_trade": "13:46:40",
        "volume": 50000,
        "price": 450.75
    },
    {
        "date_trade": "13:46:40",
        "volume": 50000,
        "price": 450.75
    },
    {
        "date_trade": "13:47:42",
        "volume": 450000,
        "price": 450.75
    },
    {
        "date_trade": "13:47:42",
        "volume": 450000,
        "price": 450.75
    },
    {
        "date_trade": "13:47:42",
        "volume": 450000,
        "price": 450.75
    },
    {
        "date_trade": "13:47:42",
        "volume": 450000,
        "price": 450.75
    },
    {
        "date_trade": "13:47:42",
        "volume": 450000,
        "price": 450.75
    },
    {
        "date_trade": "13:47:42",
        "volume": 450000,
        "price": 450.75
    },
    {
        "date_trade": "13:47:42",
        "volume": 450000,
        "price": 450.75
    },
    {
        "date_trade": "13:47:42",
        "volume": 450000,
        "price": 450.75
    },
    {
        "date_trade": "13:48:02",
        "volume": 54000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:02",
        "volume": 54000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:02",
        "volume": 54000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:02",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:02",
        "volume": 54000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:02",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:02",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:02",
        "volume": 54000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:02",
        "volume": 54000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:02",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:02",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:02",
        "volume": 54000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:02",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:02",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:02",
        "volume": 54000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:02",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:04",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:04",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:04",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:04",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:04",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:04",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:04",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:04",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "13:48:07",
        "volume": 500000,
        "price": 450.67
    },
    {
        "date_trade": "13:48:07",
        "volume": 500000,
        "price": 450.67
    },
    {
        "date_trade": "13:48:07",
        "volume": 500000,
        "price": 450.67
    },
    {
        "date_trade": "13:48:07",
        "volume": 500000,
        "price": 450.67
    },
    {
        "date_trade": "13:48:07",
        "volume": 500000,
        "price": 450.67
    },
    {
        "date_trade": "13:48:07",
        "volume": 500000,
        "price": 450.67
    },
    {
        "date_trade": "13:48:07",
        "volume": 500000,
        "price": 450.67
    },
    {
        "date_trade": "13:48:07",
        "volume": 500000,
        "price": 450.67
    },
    {
        "date_trade": "13:48:10",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:48:10",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:48:10",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:48:10",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:48:10",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:48:10",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:48:10",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:48:10",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:48:10",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:48:10",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:48:10",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:48:10",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:48:10",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:48:10",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:48:10",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:48:10",
        "volume": 500000,
        "price": 450.65
    },
    {
        "date_trade": "13:48:12",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:12",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:12",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:12",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:12",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:12",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:12",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:12",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:12",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:12",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:12",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:12",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:12",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:12",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:12",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:12",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:15",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:15",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:15",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:15",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:15",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:15",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:15",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:15",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:18",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:18",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:18",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:18",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:18",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:18",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:18",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:18",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:21",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:21",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:21",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:21",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:21",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:21",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:21",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:21",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:23",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:23",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:23",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:23",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:23",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:23",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:23",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:23",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:27",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:27",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:27",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:27",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:27",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:27",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:27",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:27",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:30",
        "volume": 53000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:30",
        "volume": 53000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:30",
        "volume": 53000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:30",
        "volume": 53000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:30",
        "volume": 53000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:30",
        "volume": 53000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:30",
        "volume": 53000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:30",
        "volume": 53000,
        "price": 450.6
    },
    {
        "date_trade": "13:48:51",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "13:48:51",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "13:48:51",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "13:48:51",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "13:48:51",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "13:48:51",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "13:48:51",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "13:48:51",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "13:48:51",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "13:48:51",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "13:48:51",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "13:48:51",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "13:48:51",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "13:48:51",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "13:48:51",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "13:48:51",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "13:48:51",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "13:48:51",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "13:49:10",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "13:49:10",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "13:49:10",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "13:49:10",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "13:49:10",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "13:49:10",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "13:49:10",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "13:49:10",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "13:49:10",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "13:49:14",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "13:49:14",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "13:49:14",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "13:49:14",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "13:49:14",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "13:49:14",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "13:49:14",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "13:49:14",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "13:49:14",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "13:49:14",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "13:49:14",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "13:49:14",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "13:49:14",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "13:49:14",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "13:49:14",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "13:49:14",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "13:49:14",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "13:49:14",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "13:49:38",
        "volume": 500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:38",
        "volume": 500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:38",
        "volume": 500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:38",
        "volume": 500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:38",
        "volume": 500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:38",
        "volume": 500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:38",
        "volume": 500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:38",
        "volume": 500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:38",
        "volume": 500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:41",
        "volume": 500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:41",
        "volume": 500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:41",
        "volume": 500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:41",
        "volume": 9500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:41",
        "volume": 9500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:41",
        "volume": 9500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:41",
        "volume": 500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:41",
        "volume": 500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:41",
        "volume": 9500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:41",
        "volume": 9500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:41",
        "volume": 500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:41",
        "volume": 500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:41",
        "volume": 500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:41",
        "volume": 9500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:41",
        "volume": 9500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:41",
        "volume": 500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:41",
        "volume": 9500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:41",
        "volume": 9500000,
        "price": 450.31
    },
    {
        "date_trade": "13:49:44",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "13:49:44",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "13:49:44",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "13:49:44",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "13:49:44",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "13:49:44",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "13:49:44",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "13:49:44",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "13:49:44",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "13:50:30",
        "volume": 10300,
        "price": 450.6
    },
    {
        "date_trade": "13:50:30",
        "volume": 10300,
        "price": 450.6
    },
    {
        "date_trade": "13:50:30",
        "volume": 10300,
        "price": 450.6
    },
    {
        "date_trade": "13:50:30",
        "volume": 10300,
        "price": 450.6
    },
    {
        "date_trade": "13:50:30",
        "volume": 10300,
        "price": 450.6
    },
    {
        "date_trade": "13:50:30",
        "volume": 10300,
        "price": 450.6
    },
    {
        "date_trade": "13:50:30",
        "volume": 10300,
        "price": 450.6
    },
    {
        "date_trade": "13:50:30",
        "volume": 10300,
        "price": 450.6
    },
    {
        "date_trade": "13:50:30",
        "volume": 10300,
        "price": 450.6
    },
    {
        "date_trade": "13:55:49",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "13:55:49",
        "volume": 262570,
        "price": 450.0
    },
    {
        "date_trade": "13:55:49",
        "volume": 237430,
        "price": 450.3
    },
    {
        "date_trade": "13:55:49",
        "volume": 262570,
        "price": 450.0
    },
    {
        "date_trade": "13:55:49",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "13:55:49",
        "volume": 237430,
        "price": 450.3
    },
    {
        "date_trade": "13:55:49",
        "volume": 237430,
        "price": 450.3
    },
    {
        "date_trade": "13:55:49",
        "volume": 262570,
        "price": 450.0
    },
    {
        "date_trade": "13:55:49",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "13:55:49",
        "volume": 237430,
        "price": 450.3
    },
    {
        "date_trade": "13:55:49",
        "volume": 262570,
        "price": 450.0
    },
    {
        "date_trade": "13:55:49",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "13:55:49",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "13:55:49",
        "volume": 237430,
        "price": 450.3
    },
    {
        "date_trade": "13:55:49",
        "volume": 262570,
        "price": 450.0
    },
    {
        "date_trade": "13:55:49",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "13:55:49",
        "volume": 237430,
        "price": 450.3
    },
    {
        "date_trade": "13:55:49",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "13:55:49",
        "volume": 262570,
        "price": 450.0
    },
    {
        "date_trade": "13:55:49",
        "volume": 262570,
        "price": 450.0
    },
    {
        "date_trade": "13:55:49",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "13:55:49",
        "volume": 262570,
        "price": 450.0
    },
    {
        "date_trade": "13:55:49",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "13:55:49",
        "volume": 237430,
        "price": 450.3
    },
    {
        "date_trade": "13:55:49",
        "volume": 237430,
        "price": 450.3
    },
    {
        "date_trade": "13:55:49",
        "volume": 237430,
        "price": 450.3
    },
    {
        "date_trade": "13:55:49",
        "volume": 262570,
        "price": 450.0
    },
    {
        "date_trade": "13:59:34",
        "volume": 54000,
        "price": 450.2
    },
    {
        "date_trade": "13:59:34",
        "volume": 54000,
        "price": 450.2
    },
    {
        "date_trade": "13:59:34",
        "volume": 54000,
        "price": 450.2
    },
    {
        "date_trade": "13:59:34",
        "volume": 54000,
        "price": 450.2
    },
    {
        "date_trade": "13:59:34",
        "volume": 54000,
        "price": 450.2
    },
    {
        "date_trade": "13:59:34",
        "volume": 54000,
        "price": 450.2
    },
    {
        "date_trade": "13:59:34",
        "volume": 54000,
        "price": 450.2
    },
    {
        "date_trade": "13:59:34",
        "volume": 54000,
        "price": 450.2
    },
    {
        "date_trade": "13:59:34",
        "volume": 54000,
        "price": 450.2
    },
    {
        "date_trade": "13:59:37",
        "volume": 270000,
        "price": 450.6
    },
    {
        "date_trade": "13:59:37",
        "volume": 270000,
        "price": 450.6
    },
    {
        "date_trade": "13:59:37",
        "volume": 270000,
        "price": 450.6
    },
    {
        "date_trade": "13:59:37",
        "volume": 270000,
        "price": 450.6
    },
    {
        "date_trade": "13:59:37",
        "volume": 270000,
        "price": 450.6
    },
    {
        "date_trade": "13:59:37",
        "volume": 270000,
        "price": 450.6
    },
    {
        "date_trade": "13:59:37",
        "volume": 270000,
        "price": 450.6
    },
    {
        "date_trade": "13:59:37",
        "volume": 270000,
        "price": 450.6
    },
    {
        "date_trade": "13:59:37",
        "volume": 270000,
        "price": 450.6
    },
    {
        "date_trade": "14:00:56",
        "volume": 54000,
        "price": 450.2
    },
    {
        "date_trade": "14:00:56",
        "volume": 54000,
        "price": 450.2
    },
    {
        "date_trade": "14:00:56",
        "volume": 54000,
        "price": 450.2
    },
    {
        "date_trade": "14:00:56",
        "volume": 54000,
        "price": 450.2
    },
    {
        "date_trade": "14:00:56",
        "volume": 54000,
        "price": 450.2
    },
    {
        "date_trade": "14:00:56",
        "volume": 54000,
        "price": 450.2
    },
    {
        "date_trade": "14:00:56",
        "volume": 54000,
        "price": 450.2
    },
    {
        "date_trade": "14:00:56",
        "volume": 54000,
        "price": 450.2
    },
    {
        "date_trade": "14:00:56",
        "volume": 54000,
        "price": 450.2
    },
    {
        "date_trade": "14:00:57",
        "volume": 237430,
        "price": 450.7
    },
    {
        "date_trade": "14:00:57",
        "volume": 247570,
        "price": 450.8
    },
    {
        "date_trade": "14:00:57",
        "volume": 247570,
        "price": 450.8
    },
    {
        "date_trade": "14:00:57",
        "volume": 237430,
        "price": 450.7
    },
    {
        "date_trade": "14:00:57",
        "volume": 247570,
        "price": 450.8
    },
    {
        "date_trade": "14:00:57",
        "volume": 237430,
        "price": 450.7
    },
    {
        "date_trade": "14:00:57",
        "volume": 237430,
        "price": 450.7
    },
    {
        "date_trade": "14:00:57",
        "volume": 247570,
        "price": 450.8
    },
    {
        "date_trade": "14:00:57",
        "volume": 237430,
        "price": 450.7
    },
    {
        "date_trade": "14:00:57",
        "volume": 247570,
        "price": 450.8
    },
    {
        "date_trade": "14:00:57",
        "volume": 247570,
        "price": 450.8
    },
    {
        "date_trade": "14:00:57",
        "volume": 237430,
        "price": 450.7
    },
    {
        "date_trade": "14:00:57",
        "volume": 247570,
        "price": 450.8
    },
    {
        "date_trade": "14:00:57",
        "volume": 237430,
        "price": 450.7
    },
    {
        "date_trade": "14:00:57",
        "volume": 237430,
        "price": 450.7
    },
    {
        "date_trade": "14:00:57",
        "volume": 247570,
        "price": 450.8
    },
    {
        "date_trade": "14:00:57",
        "volume": 247570,
        "price": 450.8
    },
    {
        "date_trade": "14:00:57",
        "volume": 237430,
        "price": 450.7
    },
    {
        "date_trade": "14:01:02",
        "volume": 54000,
        "price": 450.8
    },
    {
        "date_trade": "14:01:02",
        "volume": 54000,
        "price": 450.8
    },
    {
        "date_trade": "14:01:02",
        "volume": 54000,
        "price": 450.8
    },
    {
        "date_trade": "14:01:02",
        "volume": 54000,
        "price": 450.8
    },
    {
        "date_trade": "14:01:02",
        "volume": 54000,
        "price": 450.8
    },
    {
        "date_trade": "14:01:02",
        "volume": 54000,
        "price": 450.8
    },
    {
        "date_trade": "14:01:02",
        "volume": 54000,
        "price": 450.8
    },
    {
        "date_trade": "14:01:02",
        "volume": 54000,
        "price": 450.8
    },
    {
        "date_trade": "14:01:02",
        "volume": 54000,
        "price": 450.8
    },
    {
        "date_trade": "14:01:03",
        "volume": 3000,
        "price": 450.8
    },
    {
        "date_trade": "14:01:03",
        "volume": 3000,
        "price": 450.8
    },
    {
        "date_trade": "14:01:03",
        "volume": 3000,
        "price": 450.8
    },
    {
        "date_trade": "14:01:03",
        "volume": 3000,
        "price": 450.8
    },
    {
        "date_trade": "14:01:03",
        "volume": 3000,
        "price": 450.8
    },
    {
        "date_trade": "14:01:03",
        "volume": 3000,
        "price": 450.8
    },
    {
        "date_trade": "14:01:03",
        "volume": 3000,
        "price": 450.8
    },
    {
        "date_trade": "14:01:03",
        "volume": 3000,
        "price": 450.8
    },
    {
        "date_trade": "14:01:03",
        "volume": 3000,
        "price": 450.8
    },
    {
        "date_trade": "14:02:20",
        "volume": 395000,
        "price": 450.8
    },
    {
        "date_trade": "14:02:20",
        "volume": 395000,
        "price": 450.8
    },
    {
        "date_trade": "14:02:20",
        "volume": 395000,
        "price": 450.8
    },
    {
        "date_trade": "14:02:20",
        "volume": 395000,
        "price": 450.8
    },
    {
        "date_trade": "14:02:20",
        "volume": 395000,
        "price": 450.8
    },
    {
        "date_trade": "14:02:20",
        "volume": 395000,
        "price": 450.8
    },
    {
        "date_trade": "14:02:20",
        "volume": 395000,
        "price": 450.8
    },
    {
        "date_trade": "14:02:20",
        "volume": 395000,
        "price": 450.8
    },
    {
        "date_trade": "14:02:20",
        "volume": 395000,
        "price": 450.8
    },
    {
        "date_trade": "14:08:04",
        "volume": 10750,
        "price": 450.79
    },
    {
        "date_trade": "14:08:04",
        "volume": 10750,
        "price": 450.79
    },
    {
        "date_trade": "14:08:04",
        "volume": 10750,
        "price": 450.79
    },
    {
        "date_trade": "14:08:04",
        "volume": 10750,
        "price": 450.79
    },
    {
        "date_trade": "14:08:04",
        "volume": 10750,
        "price": 450.79
    },
    {
        "date_trade": "14:08:04",
        "volume": 10750,
        "price": 450.79
    },
    {
        "date_trade": "14:08:04",
        "volume": 10750,
        "price": 450.79
    },
    {
        "date_trade": "14:08:04",
        "volume": 10750,
        "price": 450.79
    },
    {
        "date_trade": "14:08:04",
        "volume": 10750,
        "price": 450.79
    },
    {
        "date_trade": "14:08:04",
        "volume": 10750,
        "price": 450.79
    },
    {
        "date_trade": "14:08:11",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "14:08:11",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "14:08:11",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "14:08:11",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "14:08:11",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "14:08:11",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "14:08:11",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "14:08:11",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "14:08:11",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "14:08:11",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "14:08:12",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "14:08:12",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "14:08:12",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "14:08:12",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "14:08:12",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "14:08:12",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "14:08:12",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "14:08:12",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "14:08:12",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "14:08:12",
        "volume": 500000,
        "price": 450.2
    },
    {
        "date_trade": "14:17:09",
        "volume": 10750,
        "price": 450.45
    },
    {
        "date_trade": "14:17:09",
        "volume": 10750,
        "price": 450.45
    },
    {
        "date_trade": "14:17:09",
        "volume": 489250,
        "price": 450.35
    },
    {
        "date_trade": "14:17:09",
        "volume": 489250,
        "price": 450.35
    },
    {
        "date_trade": "14:17:09",
        "volume": 10750,
        "price": 450.45
    },
    {
        "date_trade": "14:17:09",
        "volume": 489250,
        "price": 450.35
    },
    {
        "date_trade": "14:17:09",
        "volume": 10750,
        "price": 450.45
    },
    {
        "date_trade": "14:17:09",
        "volume": 489250,
        "price": 450.35
    },
    {
        "date_trade": "14:17:09",
        "volume": 489250,
        "price": 450.35
    },
    {
        "date_trade": "14:17:09",
        "volume": 10750,
        "price": 450.45
    },
    {
        "date_trade": "14:17:09",
        "volume": 10750,
        "price": 450.45
    },
    {
        "date_trade": "14:17:09",
        "volume": 489250,
        "price": 450.35
    },
    {
        "date_trade": "14:17:09",
        "volume": 489250,
        "price": 450.35
    },
    {
        "date_trade": "14:17:09",
        "volume": 10750,
        "price": 450.45
    },
    {
        "date_trade": "14:17:09",
        "volume": 10750,
        "price": 450.45
    },
    {
        "date_trade": "14:17:09",
        "volume": 489250,
        "price": 450.35
    },
    {
        "date_trade": "14:17:09",
        "volume": 10750,
        "price": 450.45
    },
    {
        "date_trade": "14:17:09",
        "volume": 489250,
        "price": 450.35
    },
    {
        "date_trade": "14:17:09",
        "volume": 10750,
        "price": 450.45
    },
    {
        "date_trade": "14:17:09",
        "volume": 489250,
        "price": 450.35
    },
    {
        "date_trade": "14:17:10",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "14:17:10",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "14:17:10",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "14:17:10",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "14:17:10",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "14:17:10",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "14:17:10",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "14:17:10",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "14:17:10",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "14:17:10",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "14:23:31",
        "volume": 324000,
        "price": 450.5
    },
    {
        "date_trade": "14:23:31",
        "volume": 324000,
        "price": 450.5
    },
    {
        "date_trade": "14:23:31",
        "volume": 324000,
        "price": 450.5
    },
    {
        "date_trade": "14:23:31",
        "volume": 324000,
        "price": 450.5
    },
    {
        "date_trade": "14:23:31",
        "volume": 324000,
        "price": 450.5
    },
    {
        "date_trade": "14:23:31",
        "volume": 324000,
        "price": 450.5
    },
    {
        "date_trade": "14:23:31",
        "volume": 324000,
        "price": 450.5
    },
    {
        "date_trade": "14:23:31",
        "volume": 324000,
        "price": 450.5
    },
    {
        "date_trade": "14:23:31",
        "volume": 324000,
        "price": 450.5
    },
    {
        "date_trade": "14:23:31",
        "volume": 324000,
        "price": 450.5
    },
    {
        "date_trade": "14:23:32",
        "volume": 216000,
        "price": 450.5
    },
    {
        "date_trade": "14:23:32",
        "volume": 216000,
        "price": 450.5
    },
    {
        "date_trade": "14:23:32",
        "volume": 216000,
        "price": 450.5
    },
    {
        "date_trade": "14:23:32",
        "volume": 216000,
        "price": 450.5
    },
    {
        "date_trade": "14:23:32",
        "volume": 216000,
        "price": 450.5
    },
    {
        "date_trade": "14:23:32",
        "volume": 216000,
        "price": 450.5
    },
    {
        "date_trade": "14:23:32",
        "volume": 216000,
        "price": 450.5
    },
    {
        "date_trade": "14:23:32",
        "volume": 216000,
        "price": 450.5
    },
    {
        "date_trade": "14:23:32",
        "volume": 216000,
        "price": 450.5
    },
    {
        "date_trade": "14:23:32",
        "volume": 216000,
        "price": 450.5
    },
    {
        "date_trade": "14:26:37",
        "volume": 400000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:37",
        "volume": 400000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:37",
        "volume": 400000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:37",
        "volume": 100000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:37",
        "volume": 400000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:37",
        "volume": 100000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:37",
        "volume": 400000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:37",
        "volume": 100000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:37",
        "volume": 400000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:37",
        "volume": 400000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:37",
        "volume": 100000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:37",
        "volume": 400000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:37",
        "volume": 100000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:37",
        "volume": 100000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:37",
        "volume": 100000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:37",
        "volume": 400000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:37",
        "volume": 100000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:37",
        "volume": 400000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:37",
        "volume": 100000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:37",
        "volume": 100000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:38",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:38",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:38",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:38",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:38",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:38",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:38",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:38",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:38",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "14:26:38",
        "volume": 500000,
        "price": 450.35
    },
    {
        "date_trade": "14:28:25",
        "volume": 1000,
        "price": 450.4
    },
    {
        "date_trade": "14:28:25",
        "volume": 1000,
        "price": 450.4
    },
    {
        "date_trade": "14:28:25",
        "volume": 1000,
        "price": 450.4
    },
    {
        "date_trade": "14:28:25",
        "volume": 1000,
        "price": 450.4
    },
    {
        "date_trade": "14:28:25",
        "volume": 1000,
        "price": 450.4
    },
    {
        "date_trade": "14:28:25",
        "volume": 1000,
        "price": 450.4
    },
    {
        "date_trade": "14:28:25",
        "volume": 1000,
        "price": 450.4
    },
    {
        "date_trade": "14:28:25",
        "volume": 1000,
        "price": 450.4
    },
    {
        "date_trade": "14:28:25",
        "volume": 1000,
        "price": 450.4
    },
    {
        "date_trade": "14:28:25",
        "volume": 1000,
        "price": 450.4
    },
    {
        "date_trade": "14:29:16",
        "volume": 1000000,
        "price": 450.5
    },
    {
        "date_trade": "14:29:16",
        "volume": 1000000,
        "price": 450.5
    },
    {
        "date_trade": "14:29:16",
        "volume": 1000000,
        "price": 450.5
    },
    {
        "date_trade": "14:29:16",
        "volume": 1000000,
        "price": 450.5
    },
    {
        "date_trade": "14:29:16",
        "volume": 1000000,
        "price": 450.5
    },
    {
        "date_trade": "14:29:16",
        "volume": 1000000,
        "price": 450.5
    },
    {
        "date_trade": "14:29:16",
        "volume": 1000000,
        "price": 450.5
    },
    {
        "date_trade": "14:29:16",
        "volume": 1000000,
        "price": 450.5
    },
    {
        "date_trade": "14:29:16",
        "volume": 1000000,
        "price": 450.5
    },
    {
        "date_trade": "14:29:16",
        "volume": 1000000,
        "price": 450.5
    },
    {
        "date_trade": "14:30:40",
        "volume": 460000,
        "price": 450.5
    },
    {
        "date_trade": "14:30:40",
        "volume": 460000,
        "price": 450.5
    },
    {
        "date_trade": "14:30:40",
        "volume": 460000,
        "price": 450.5
    },
    {
        "date_trade": "14:30:40",
        "volume": 460000,
        "price": 450.5
    },
    {
        "date_trade": "14:30:40",
        "volume": 460000,
        "price": 450.5
    },
    {
        "date_trade": "14:30:40",
        "volume": 460000,
        "price": 450.5
    },
    {
        "date_trade": "14:30:40",
        "volume": 460000,
        "price": 450.5
    },
    {
        "date_trade": "14:30:40",
        "volume": 460000,
        "price": 450.5
    },
    {
        "date_trade": "14:30:40",
        "volume": 460000,
        "price": 450.5
    },
    {
        "date_trade": "14:30:40",
        "volume": 460000,
        "price": 450.5
    },
    {
        "date_trade": "14:33:21",
        "volume": 110750,
        "price": 450.35
    },
    {
        "date_trade": "14:33:21",
        "volume": 110750,
        "price": 450.25
    },
    {
        "date_trade": "14:33:21",
        "volume": 110750,
        "price": 450.25
    },
    {
        "date_trade": "14:33:21",
        "volume": 389250,
        "price": 450.21
    },
    {
        "date_trade": "14:33:21",
        "volume": 389250,
        "price": 450.25
    },
    {
        "date_trade": "14:33:21",
        "volume": 389250,
        "price": 450.25
    },
    {
        "date_trade": "14:33:21",
        "volume": 110750,
        "price": 450.25
    },
    {
        "date_trade": "14:33:21",
        "volume": 389250,
        "price": 450.21
    },
    {
        "date_trade": "14:33:21",
        "volume": 110750,
        "price": 450.35
    },
    {
        "date_trade": "14:33:21",
        "volume": 110750,
        "price": 450.35
    },
    {
        "date_trade": "14:33:21",
        "volume": 389250,
        "price": 450.25
    },
    {
        "date_trade": "14:33:21",
        "volume": 110750,
        "price": 450.25
    },
    {
        "date_trade": "14:33:21",
        "volume": 389250,
        "price": 450.21
    },
    {
        "date_trade": "14:33:21",
        "volume": 389250,
        "price": 450.21
    },
    {
        "date_trade": "14:33:21",
        "volume": 110750,
        "price": 450.25
    },
    {
        "date_trade": "14:33:21",
        "volume": 389250,
        "price": 450.25
    },
    {
        "date_trade": "14:33:21",
        "volume": 110750,
        "price": 450.25
    },
    {
        "date_trade": "14:33:21",
        "volume": 110750,
        "price": 450.35
    },
    {
        "date_trade": "14:33:21",
        "volume": 389250,
        "price": 450.25
    },
    {
        "date_trade": "14:33:21",
        "volume": 110750,
        "price": 450.25
    },
    {
        "date_trade": "14:33:21",
        "volume": 389250,
        "price": 450.21
    },
    {
        "date_trade": "14:33:21",
        "volume": 110750,
        "price": 450.35
    },
    {
        "date_trade": "14:33:21",
        "volume": 389250,
        "price": 450.25
    },
    {
        "date_trade": "14:33:21",
        "volume": 110750,
        "price": 450.25
    },
    {
        "date_trade": "14:33:21",
        "volume": 110750,
        "price": 450.35
    },
    {
        "date_trade": "14:33:21",
        "volume": 389250,
        "price": 450.21
    },
    {
        "date_trade": "14:33:21",
        "volume": 389250,
        "price": 450.25
    },
    {
        "date_trade": "14:33:21",
        "volume": 389250,
        "price": 450.21
    },
    {
        "date_trade": "14:33:21",
        "volume": 389250,
        "price": 450.25
    },
    {
        "date_trade": "14:33:21",
        "volume": 110750,
        "price": 450.25
    },
    {
        "date_trade": "14:33:21",
        "volume": 389250,
        "price": 450.21
    },
    {
        "date_trade": "14:33:21",
        "volume": 110750,
        "price": 450.35
    },
    {
        "date_trade": "14:33:21",
        "volume": 110750,
        "price": 450.25
    },
    {
        "date_trade": "14:33:21",
        "volume": 389250,
        "price": 450.25
    },
    {
        "date_trade": "14:33:21",
        "volume": 110750,
        "price": 450.35
    },
    {
        "date_trade": "14:33:21",
        "volume": 389250,
        "price": 450.21
    },
    {
        "date_trade": "14:33:21",
        "volume": 389250,
        "price": 450.21
    },
    {
        "date_trade": "14:33:21",
        "volume": 110750,
        "price": 450.35
    },
    {
        "date_trade": "14:33:21",
        "volume": 389250,
        "price": 450.25
    },
    {
        "date_trade": "14:33:21",
        "volume": 110750,
        "price": 450.35
    },
    {
        "date_trade": "14:35:44",
        "volume": 389250,
        "price": 450.21
    },
    {
        "date_trade": "14:35:44",
        "volume": 110750,
        "price": 450.21
    },
    {
        "date_trade": "14:35:44",
        "volume": 389250,
        "price": 450.21
    },
    {
        "date_trade": "14:35:44",
        "volume": 110750,
        "price": 450.21
    },
    {
        "date_trade": "14:35:44",
        "volume": 110750,
        "price": 450.21
    },
    {
        "date_trade": "14:35:44",
        "volume": 389250,
        "price": 450.21
    },
    {
        "date_trade": "14:35:44",
        "volume": 110750,
        "price": 450.21
    },
    {
        "date_trade": "14:35:44",
        "volume": 389250,
        "price": 450.21
    },
    {
        "date_trade": "14:35:44",
        "volume": 389250,
        "price": 450.21
    },
    {
        "date_trade": "14:35:44",
        "volume": 110750,
        "price": 450.21
    },
    {
        "date_trade": "14:35:44",
        "volume": 110750,
        "price": 450.21
    },
    {
        "date_trade": "14:35:44",
        "volume": 389250,
        "price": 450.21
    },
    {
        "date_trade": "14:35:44",
        "volume": 389250,
        "price": 450.21
    },
    {
        "date_trade": "14:35:44",
        "volume": 110750,
        "price": 450.21
    },
    {
        "date_trade": "14:35:44",
        "volume": 389250,
        "price": 450.21
    },
    {
        "date_trade": "14:35:44",
        "volume": 110750,
        "price": 450.21
    },
    {
        "date_trade": "14:35:44",
        "volume": 389250,
        "price": 450.21
    },
    {
        "date_trade": "14:35:44",
        "volume": 110750,
        "price": 450.21
    },
    {
        "date_trade": "14:35:44",
        "volume": 389250,
        "price": 450.21
    },
    {
        "date_trade": "14:35:44",
        "volume": 110750,
        "price": 450.21
    },
    {
        "date_trade": "14:52:55",
        "volume": 300430,
        "price": 450.8
    },
    {
        "date_trade": "14:52:55",
        "volume": 300430,
        "price": 450.8
    },
    {
        "date_trade": "14:52:55",
        "volume": 300430,
        "price": 450.8
    },
    {
        "date_trade": "14:52:55",
        "volume": 300430,
        "price": 450.8
    },
    {
        "date_trade": "14:52:55",
        "volume": 300430,
        "price": 450.8
    },
    {
        "date_trade": "14:52:55",
        "volume": 300430,
        "price": 450.8
    },
    {
        "date_trade": "14:52:55",
        "volume": 300430,
        "price": 450.8
    },
    {
        "date_trade": "14:52:55",
        "volume": 300430,
        "price": 450.8
    },
    {
        "date_trade": "14:52:55",
        "volume": 300430,
        "price": 450.8
    },
    {
        "date_trade": "14:52:55",
        "volume": 300430,
        "price": 450.8
    },
    {
        "date_trade": "14:52:57",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "14:52:57",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "14:52:57",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "14:52:57",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "14:52:57",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "14:52:57",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "14:52:57",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "14:52:57",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "14:52:57",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "14:52:57",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "14:52:59",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "14:52:59",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "14:52:59",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "14:52:59",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "14:52:59",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "14:52:59",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "14:52:59",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "14:52:59",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "14:52:59",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "14:52:59",
        "volume": 500000,
        "price": 450.9
    },
    {
        "date_trade": "14:58:56",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "14:58:56",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "14:58:56",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "14:58:56",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "14:58:56",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "14:58:56",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "14:58:56",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "14:58:56",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "14:58:56",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "14:58:56",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "14:58:56",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "14:58:56",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "14:58:56",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "14:58:56",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "14:58:56",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "14:58:56",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "14:58:56",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "14:58:56",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "14:58:56",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "14:58:56",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "14:58:57",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "14:58:57",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "14:58:57",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "14:58:57",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "14:58:57",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "14:58:57",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "14:58:57",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "14:58:57",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "14:58:57",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "14:58:57",
        "volume": 500000,
        "price": 450.45
    },
    {
        "date_trade": "15:02:17",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "15:02:17",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "15:02:17",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "15:02:17",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "15:02:17",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "15:02:17",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "15:02:17",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "15:02:17",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "15:02:17",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "15:02:17",
        "volume": 500000,
        "price": 450.6
    },
    {
        "date_trade": "15:04:55",
        "volume": 38000,
        "price": 450.95
    },
    {
        "date_trade": "15:04:55",
        "volume": 38000,
        "price": 450.95
    },
    {
        "date_trade": "15:04:55",
        "volume": 38000,
        "price": 450.95
    },
    {
        "date_trade": "15:04:55",
        "volume": 38000,
        "price": 450.95
    },
    {
        "date_trade": "15:04:55",
        "volume": 38000,
        "price": 450.95
    },
    {
        "date_trade": "15:04:55",
        "volume": 38000,
        "price": 450.95
    },
    {
        "date_trade": "15:04:55",
        "volume": 38000,
        "price": 450.95
    },
    {
        "date_trade": "15:04:55",
        "volume": 38000,
        "price": 450.95
    },
    {
        "date_trade": "15:04:55",
        "volume": 38000,
        "price": 450.95
    },
    {
        "date_trade": "15:04:55",
        "volume": 38000,
        "price": 450.95
    },
    {
        "date_trade": "15:06:02",
        "volume": 462000,
        "price": 450.95
    },
    {
        "date_trade": "15:06:02",
        "volume": 462000,
        "price": 450.95
    },
    {
        "date_trade": "15:06:02",
        "volume": 462000,
        "price": 450.95
    },
    {
        "date_trade": "15:06:02",
        "volume": 462000,
        "price": 450.95
    },
    {
        "date_trade": "15:06:02",
        "volume": 462000,
        "price": 450.95
    },
    {
        "date_trade": "15:06:02",
        "volume": 462000,
        "price": 450.95
    },
    {
        "date_trade": "15:06:02",
        "volume": 462000,
        "price": 450.95
    },
    {
        "date_trade": "15:06:02",
        "volume": 462000,
        "price": 450.95
    },
    {
        "date_trade": "15:06:02",
        "volume": 462000,
        "price": 450.95
    },
    {
        "date_trade": "15:06:02",
        "volume": 462000,
        "price": 450.95
    },
    {
        "date_trade": "15:06:02",
        "volume": 462000,
        "price": 450.95
    },
    {
        "date_trade": "15:06:05",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "15:06:05",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "15:06:05",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "15:06:05",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "15:06:05",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "15:06:05",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "15:06:05",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "15:06:05",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "15:06:05",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "15:06:05",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "15:06:05",
        "volume": 500000,
        "price": 450.95
    },
    {
        "date_trade": "15:10:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "15:10:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "15:10:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "15:10:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "15:10:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "15:10:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "15:10:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "15:10:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "15:10:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "15:10:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "15:10:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "15:10:11",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:10:11",
        "volume": 400000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:11",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:10:11",
        "volume": 400000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:11",
        "volume": 400000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:11",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:10:11",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:10:11",
        "volume": 400000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:11",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:10:11",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:10:11",
        "volume": 400000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:11",
        "volume": 400000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:11",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:10:11",
        "volume": 400000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:11",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:10:11",
        "volume": 400000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:11",
        "volume": 400000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:11",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:10:11",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:10:11",
        "volume": 400000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:11",
        "volume": 400000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:11",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:10:23",
        "volume": 54000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:23",
        "volume": 54000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:23",
        "volume": 54000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:23",
        "volume": 54000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:23",
        "volume": 54000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:23",
        "volume": 54000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:23",
        "volume": 54000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:23",
        "volume": 54000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:23",
        "volume": 54000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:23",
        "volume": 54000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:23",
        "volume": 54000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:25",
        "volume": 46000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:25",
        "volume": 8000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:25",
        "volume": 8000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:25",
        "volume": 46000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:25",
        "volume": 8000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:25",
        "volume": 46000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:25",
        "volume": 8000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:25",
        "volume": 46000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:25",
        "volume": 46000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:25",
        "volume": 46000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:25",
        "volume": 8000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:25",
        "volume": 8000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:25",
        "volume": 46000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:25",
        "volume": 46000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:25",
        "volume": 8000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:25",
        "volume": 46000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:25",
        "volume": 8000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:25",
        "volume": 8000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:25",
        "volume": 46000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:25",
        "volume": 46000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:25",
        "volume": 8000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:25",
        "volume": 8000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:28",
        "volume": 19000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:28",
        "volume": 19000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:28",
        "volume": 19000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:28",
        "volume": 19000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:28",
        "volume": 19000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:28",
        "volume": 19000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:28",
        "volume": 19000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:28",
        "volume": 19000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:28",
        "volume": 19000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:28",
        "volume": 19000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:28",
        "volume": 19000,
        "price": 450.6
    },
    {
        "date_trade": "15:10:31",
        "volume": 350000,
        "price": 450.88
    },
    {
        "date_trade": "15:10:31",
        "volume": 350000,
        "price": 450.88
    },
    {
        "date_trade": "15:10:31",
        "volume": 350000,
        "price": 450.88
    },
    {
        "date_trade": "15:10:31",
        "volume": 350000,
        "price": 450.88
    },
    {
        "date_trade": "15:10:31",
        "volume": 350000,
        "price": 450.88
    },
    {
        "date_trade": "15:10:31",
        "volume": 350000,
        "price": 450.88
    },
    {
        "date_trade": "15:10:31",
        "volume": 350000,
        "price": 450.88
    },
    {
        "date_trade": "15:10:31",
        "volume": 350000,
        "price": 450.88
    },
    {
        "date_trade": "15:10:31",
        "volume": 350000,
        "price": 450.88
    },
    {
        "date_trade": "15:10:31",
        "volume": 350000,
        "price": 450.88
    },
    {
        "date_trade": "15:10:31",
        "volume": 350000,
        "price": 450.88
    },
    {
        "date_trade": "15:10:39",
        "volume": 150000,
        "price": 450.88
    },
    {
        "date_trade": "15:10:39",
        "volume": 150000,
        "price": 450.88
    },
    {
        "date_trade": "15:10:39",
        "volume": 150000,
        "price": 450.88
    },
    {
        "date_trade": "15:10:39",
        "volume": 150000,
        "price": 450.88
    },
    {
        "date_trade": "15:10:39",
        "volume": 150000,
        "price": 450.88
    },
    {
        "date_trade": "15:10:39",
        "volume": 150000,
        "price": 450.88
    },
    {
        "date_trade": "15:10:39",
        "volume": 150000,
        "price": 450.88
    },
    {
        "date_trade": "15:10:39",
        "volume": 150000,
        "price": 450.88
    },
    {
        "date_trade": "15:10:39",
        "volume": 150000,
        "price": 450.88
    },
    {
        "date_trade": "15:10:39",
        "volume": 150000,
        "price": 450.88
    },
    {
        "date_trade": "15:10:39",
        "volume": 150000,
        "price": 450.88
    },
    {
        "date_trade": "15:12:49",
        "volume": 27000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:49",
        "volume": 27000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:49",
        "volume": 473000,
        "price": 450.6
    },
    {
        "date_trade": "15:12:49",
        "volume": 473000,
        "price": 450.6
    },
    {
        "date_trade": "15:12:49",
        "volume": 27000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:49",
        "volume": 473000,
        "price": 450.6
    },
    {
        "date_trade": "15:12:49",
        "volume": 473000,
        "price": 450.6
    },
    {
        "date_trade": "15:12:49",
        "volume": 473000,
        "price": 450.6
    },
    {
        "date_trade": "15:12:49",
        "volume": 27000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:49",
        "volume": 473000,
        "price": 450.6
    },
    {
        "date_trade": "15:12:49",
        "volume": 473000,
        "price": 450.6
    },
    {
        "date_trade": "15:12:49",
        "volume": 27000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:49",
        "volume": 473000,
        "price": 450.6
    },
    {
        "date_trade": "15:12:49",
        "volume": 27000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:49",
        "volume": 27000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:49",
        "volume": 473000,
        "price": 450.6
    },
    {
        "date_trade": "15:12:49",
        "volume": 27000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:49",
        "volume": 473000,
        "price": 450.6
    },
    {
        "date_trade": "15:12:49",
        "volume": 27000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:49",
        "volume": 27000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:49",
        "volume": 473000,
        "price": 450.6
    },
    {
        "date_trade": "15:12:49",
        "volume": 27000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:50",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:50",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:50",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:50",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:50",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:50",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:50",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:50",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:50",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:50",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:50",
        "volume": 500000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:51",
        "volume": 473000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:51",
        "volume": 27000,
        "price": 450.5
    },
    {
        "date_trade": "15:12:51",
        "volume": 27000,
        "price": 450.5
    },
    {
        "date_trade": "15:12:51",
        "volume": 27000,
        "price": 450.5
    },
    {
        "date_trade": "15:12:51",
        "volume": 473000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:51",
        "volume": 27000,
        "price": 450.5
    },
    {
        "date_trade": "15:12:51",
        "volume": 27000,
        "price": 450.5
    },
    {
        "date_trade": "15:12:51",
        "volume": 27000,
        "price": 450.5
    },
    {
        "date_trade": "15:12:51",
        "volume": 473000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:51",
        "volume": 473000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:51",
        "volume": 27000,
        "price": 450.5
    },
    {
        "date_trade": "15:12:51",
        "volume": 473000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:51",
        "volume": 473000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:51",
        "volume": 27000,
        "price": 450.5
    },
    {
        "date_trade": "15:12:51",
        "volume": 473000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:51",
        "volume": 473000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:51",
        "volume": 27000,
        "price": 450.5
    },
    {
        "date_trade": "15:12:51",
        "volume": 27000,
        "price": 450.5
    },
    {
        "date_trade": "15:12:51",
        "volume": 27000,
        "price": 450.5
    },
    {
        "date_trade": "15:12:51",
        "volume": 473000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:51",
        "volume": 473000,
        "price": 450.55
    },
    {
        "date_trade": "15:12:51",
        "volume": 473000,
        "price": 450.55
    },
    {
        "date_trade": "15:22:42",
        "volume": 200000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:42",
        "volume": 200000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:42",
        "volume": 200000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:42",
        "volume": 200000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:42",
        "volume": 200000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:42",
        "volume": 200000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:42",
        "volume": 200000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:42",
        "volume": 200000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:42",
        "volume": 200000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:42",
        "volume": 200000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:42",
        "volume": 200000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:49",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:49",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:49",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:49",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:49",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:49",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:49",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:49",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:49",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:49",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:49",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:51",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:51",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:51",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:51",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:51",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:51",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:51",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:51",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:51",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:51",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:22:51",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:24:07",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:24:07",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:24:07",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:24:07",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:24:07",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:24:07",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:24:07",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:24:07",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:24:07",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:24:07",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:24:07",
        "volume": 500000,
        "price": 450.88
    },
    {
        "date_trade": "15:26:59",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "15:26:59",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "15:26:59",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "15:26:59",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "15:26:59",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "15:26:59",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "15:26:59",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "15:26:59",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "15:26:59",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "15:26:59",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "15:26:59",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "15:27:53",
        "volume": 52250,
        "price": 450.7
    },
    {
        "date_trade": "15:27:53",
        "volume": 52250,
        "price": 450.7
    },
    {
        "date_trade": "15:27:53",
        "volume": 52250,
        "price": 450.7
    },
    {
        "date_trade": "15:27:53",
        "volume": 52250,
        "price": 450.7
    },
    {
        "date_trade": "15:27:53",
        "volume": 52250,
        "price": 450.7
    },
    {
        "date_trade": "15:27:53",
        "volume": 52250,
        "price": 450.7
    },
    {
        "date_trade": "15:27:53",
        "volume": 52250,
        "price": 450.7
    },
    {
        "date_trade": "15:27:53",
        "volume": 52250,
        "price": 450.7
    },
    {
        "date_trade": "15:27:53",
        "volume": 52250,
        "price": 450.7
    },
    {
        "date_trade": "15:27:53",
        "volume": 52250,
        "price": 450.7
    },
    {
        "date_trade": "15:27:53",
        "volume": 52250,
        "price": 450.7
    },
    {
        "date_trade": "15:30:47",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:47",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:47",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:47",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:47",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:47",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:47",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:47",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:47",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:47",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:47",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:48",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:48",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:48",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:48",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:48",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:48",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:48",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:48",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:48",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:48",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:48",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:59",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:59",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:59",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:59",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:59",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:59",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:59",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:59",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:59",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:59",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:59",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:59",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:59",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:59",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:59",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:59",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:59",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:59",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:59",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:59",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:59",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:30:59",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:31:19",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:31:19",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:31:19",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:31:19",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:31:19",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:31:19",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:31:19",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:31:19",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:31:19",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:31:19",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:31:19",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:31:20",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:31:20",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:31:20",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:31:20",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:31:20",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:31:20",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:31:20",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:31:20",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:31:20",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:31:20",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:31:20",
        "volume": 50000,
        "price": 450.7
    },
    {
        "date_trade": "15:32:09",
        "volume": 12750,
        "price": 450.7
    },
    {
        "date_trade": "15:32:09",
        "volume": 37250,
        "price": 450.6
    },
    {
        "date_trade": "15:32:09",
        "volume": 12750,
        "price": 450.7
    },
    {
        "date_trade": "15:32:09",
        "volume": 37250,
        "price": 450.6
    },
    {
        "date_trade": "15:32:09",
        "volume": 37250,
        "price": 450.6
    },
    {
        "date_trade": "15:32:09",
        "volume": 12750,
        "price": 450.7
    },
    {
        "date_trade": "15:32:09",
        "volume": 37250,
        "price": 450.6
    },
    {
        "date_trade": "15:32:09",
        "volume": 12750,
        "price": 450.7
    },
    {
        "date_trade": "15:32:09",
        "volume": 12750,
        "price": 450.7
    },
    {
        "date_trade": "15:32:09",
        "volume": 12750,
        "price": 450.7
    },
    {
        "date_trade": "15:32:09",
        "volume": 37250,
        "price": 450.6
    },
    {
        "date_trade": "15:32:09",
        "volume": 37250,
        "price": 450.6
    },
    {
        "date_trade": "15:32:09",
        "volume": 12750,
        "price": 450.7
    },
    {
        "date_trade": "15:32:09",
        "volume": 12750,
        "price": 450.7
    },
    {
        "date_trade": "15:32:09",
        "volume": 12750,
        "price": 450.7
    },
    {
        "date_trade": "15:32:09",
        "volume": 37250,
        "price": 450.6
    },
    {
        "date_trade": "15:32:09",
        "volume": 12750,
        "price": 450.7
    },
    {
        "date_trade": "15:32:09",
        "volume": 37250,
        "price": 450.6
    },
    {
        "date_trade": "15:32:09",
        "volume": 12750,
        "price": 450.7
    },
    {
        "date_trade": "15:32:09",
        "volume": 37250,
        "price": 450.6
    },
    {
        "date_trade": "15:32:09",
        "volume": 12750,
        "price": 450.7
    },
    {
        "date_trade": "15:32:09",
        "volume": 37250,
        "price": 450.6
    },
    {
        "date_trade": "15:32:09",
        "volume": 37250,
        "price": 450.6
    },
    {
        "date_trade": "15:32:09",
        "volume": 37250,
        "price": 450.6
    },
    {
        "date_trade": "15:32:22",
        "volume": 50000,
        "price": 450.6
    },
    {
        "date_trade": "15:32:22",
        "volume": 50000,
        "price": 450.6
    },
    {
        "date_trade": "15:32:22",
        "volume": 50000,
        "price": 450.6
    },
    {
        "date_trade": "15:32:22",
        "volume": 50000,
        "price": 450.6
    },
    {
        "date_trade": "15:32:22",
        "volume": 50000,
        "price": 450.6
    },
    {
        "date_trade": "15:32:22",
        "volume": 50000,
        "price": 450.6
    },
    {
        "date_trade": "15:32:22",
        "volume": 50000,
        "price": 450.6
    },
    {
        "date_trade": "15:32:22",
        "volume": 50000,
        "price": 450.6
    },
    {
        "date_trade": "15:32:22",
        "volume": 50000,
        "price": 450.6
    },
    {
        "date_trade": "15:32:22",
        "volume": 50000,
        "price": 450.6
    },
    {
        "date_trade": "15:32:22",
        "volume": 50000,
        "price": 450.6
    },
    {
        "date_trade": "15:32:22",
        "volume": 50000,
        "price": 450.6
    },
    {
        "date_trade": "15:34:34",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:34:34",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:34:34",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:34:34",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:34:34",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:34:34",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:34:34",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:34:34",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:34:34",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:34:34",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:34:34",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:34:34",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:34:34",
        "volume": 100000,
        "price": 450.7
    },
    {
        "date_trade": "15:35:42",
        "volume": 412750,
        "price": 450.6
    },
    {
        "date_trade": "15:35:42",
        "volume": 412750,
        "price": 450.6
    },
    {
        "date_trade": "15:35:42",
        "volume": 412750,
        "price": 450.6
    },
    {
        "date_trade": "15:35:42",
        "volume": 412750,
        "price": 450.6
    },
    {
        "date_trade": "15:35:42",
        "volume": 412750,
        "price": 450.6
    },
    {
        "date_trade": "15:35:42",
        "volume": 412750,
        "price": 450.6
    },
    {
        "date_trade": "15:35:42",
        "volume": 412750,
        "price": 450.6
    },
    {
        "date_trade": "15:35:42",
        "volume": 412750,
        "price": 450.6
    },
    {
        "date_trade": "15:35:42",
        "volume": 412750,
        "price": 450.6
    },
    {
        "date_trade": "15:35:42",
        "volume": 412750,
        "price": 450.6
    },
    {
        "date_trade": "15:35:42",
        "volume": 412750,
        "price": 450.6
    },
    {
        "date_trade": "15:35:42",
        "volume": 412750,
        "price": 450.6
    },
    {
        "date_trade": "15:35:42",
        "volume": 412750,
        "price": 450.6
    },
    {
        "date_trade": "15:38:21",
        "volume": 1000000,
        "price": 450.55
    },
    {
        "date_trade": "15:38:21",
        "volume": 1000000,
        "price": 450.55
    },
    {
        "date_trade": "15:38:21",
        "volume": 1000000,
        "price": 450.55
    },
    {
        "date_trade": "15:38:21",
        "volume": 1000000,
        "price": 450.55
    },
    {
        "date_trade": "15:38:21",
        "volume": 1000000,
        "price": 450.55
    },
    {
        "date_trade": "15:38:21",
        "volume": 1000000,
        "price": 450.55
    },
    {
        "date_trade": "15:38:21",
        "volume": 1000000,
        "price": 450.55
    },
    {
        "date_trade": "15:38:21",
        "volume": 1000000,
        "price": 450.55
    },
    {
        "date_trade": "15:38:21",
        "volume": 1000000,
        "price": 450.55
    },
    {
        "date_trade": "15:38:21",
        "volume": 1000000,
        "price": 450.55
    },
    {
        "date_trade": "15:38:21",
        "volume": 1000000,
        "price": 450.55
    },
    {
        "date_trade": "15:38:21",
        "volume": 1000000,
        "price": 450.55
    },
    {
        "date_trade": "15:38:21",
        "volume": 1000000,
        "price": 450.55
    },
    {
        "date_trade": "15:38:34",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:34",
        "volume": 300000,
        "price": 450.51
    },
    {
        "date_trade": "15:38:34",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:34",
        "volume": 300000,
        "price": 450.51
    },
    {
        "date_trade": "15:38:34",
        "volume": 300000,
        "price": 450.51
    },
    {
        "date_trade": "15:38:34",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:34",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:34",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:34",
        "volume": 300000,
        "price": 450.51
    },
    {
        "date_trade": "15:38:34",
        "volume": 300000,
        "price": 450.51
    },
    {
        "date_trade": "15:38:34",
        "volume": 300000,
        "price": 450.51
    },
    {
        "date_trade": "15:38:34",
        "volume": 300000,
        "price": 450.51
    },
    {
        "date_trade": "15:38:34",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:34",
        "volume": 300000,
        "price": 450.51
    },
    {
        "date_trade": "15:38:34",
        "volume": 300000,
        "price": 450.51
    },
    {
        "date_trade": "15:38:34",
        "volume": 300000,
        "price": 450.51
    },
    {
        "date_trade": "15:38:34",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:34",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:34",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:34",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:34",
        "volume": 300000,
        "price": 450.51
    },
    {
        "date_trade": "15:38:34",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:34",
        "volume": 300000,
        "price": 450.51
    },
    {
        "date_trade": "15:38:34",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:34",
        "volume": 300000,
        "price": 450.51
    },
    {
        "date_trade": "15:38:34",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:42",
        "volume": 300000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:42",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:42",
        "volume": 300000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:42",
        "volume": 300000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:42",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:42",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:42",
        "volume": 300000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:42",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:42",
        "volume": 300000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:42",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:42",
        "volume": 300000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:42",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:42",
        "volume": 300000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:42",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:42",
        "volume": 300000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:42",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:42",
        "volume": 300000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:42",
        "volume": 300000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:42",
        "volume": 300000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:42",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:42",
        "volume": 300000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:42",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:42",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:42",
        "volume": 300000,
        "price": 450.5
    },
    {
        "date_trade": "15:38:42",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:42",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:38:43",
        "volume": 200000,
        "price": 450.25
    },
    {
        "date_trade": "15:43:07",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:43:07",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:43:07",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:43:07",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:43:07",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:43:07",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:43:07",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:43:07",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:43:07",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:43:07",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:43:07",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:43:07",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:43:07",
        "volume": 300000,
        "price": 450.25
    },
    {
        "date_trade": "15:43:09",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "15:43:09",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "15:43:09",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "15:43:09",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "15:43:09",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "15:43:09",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "15:43:09",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "15:43:09",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "15:43:09",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "15:43:09",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "15:43:09",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "15:43:09",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "15:43:09",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "15:49:12",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:12",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:12",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:12",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:12",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:12",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:12",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:12",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:12",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:12",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:12",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:12",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:12",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:16",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:16",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:16",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:16",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:16",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:16",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:16",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:16",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:16",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:16",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:16",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:16",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:16",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:42",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:42",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:42",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:42",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:42",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:42",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:42",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:42",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:42",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:42",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:42",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:42",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:49:42",
        "volume": 1000000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:17",
        "volume": 300000,
        "price": 450.41
    },
    {
        "date_trade": "15:56:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:17",
        "volume": 300000,
        "price": 450.41
    },
    {
        "date_trade": "15:56:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:17",
        "volume": 300000,
        "price": 450.41
    },
    {
        "date_trade": "15:56:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:17",
        "volume": 300000,
        "price": 450.41
    },
    {
        "date_trade": "15:56:17",
        "volume": 300000,
        "price": 450.41
    },
    {
        "date_trade": "15:56:17",
        "volume": 300000,
        "price": 450.41
    },
    {
        "date_trade": "15:56:17",
        "volume": 300000,
        "price": 450.41
    },
    {
        "date_trade": "15:56:17",
        "volume": 300000,
        "price": 450.41
    },
    {
        "date_trade": "15:56:17",
        "volume": 300000,
        "price": 450.41
    },
    {
        "date_trade": "15:56:17",
        "volume": 300000,
        "price": 450.41
    },
    {
        "date_trade": "15:56:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:17",
        "volume": 300000,
        "price": 450.41
    },
    {
        "date_trade": "15:56:17",
        "volume": 300000,
        "price": 450.41
    },
    {
        "date_trade": "15:56:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:17",
        "volume": 300000,
        "price": 450.41
    },
    {
        "date_trade": "15:56:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:17",
        "volume": 300000,
        "price": 450.41
    },
    {
        "date_trade": "15:56:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:19",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:19",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:19",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:19",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:19",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:19",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:19",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:19",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:19",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:19",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:19",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:19",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:19",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:19",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:29",
        "volume": 300000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:29",
        "volume": 300000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:29",
        "volume": 300000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:29",
        "volume": 300000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:29",
        "volume": 300000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:29",
        "volume": 300000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:29",
        "volume": 300000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:29",
        "volume": 300000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:29",
        "volume": 300000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:29",
        "volume": 300000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:29",
        "volume": 300000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:29",
        "volume": 300000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:29",
        "volume": 300000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:29",
        "volume": 300000,
        "price": 450.4
    },
    {
        "date_trade": "15:56:49",
        "volume": 71365,
        "price": 450.1
    },
    {
        "date_trade": "15:56:49",
        "volume": 71365,
        "price": 450.1
    },
    {
        "date_trade": "15:56:49",
        "volume": 71365,
        "price": 450.1
    },
    {
        "date_trade": "15:56:49",
        "volume": 71365,
        "price": 450.1
    },
    {
        "date_trade": "15:56:49",
        "volume": 71365,
        "price": 450.1
    },
    {
        "date_trade": "15:56:49",
        "volume": 71365,
        "price": 450.1
    },
    {
        "date_trade": "15:56:49",
        "volume": 71365,
        "price": 450.1
    },
    {
        "date_trade": "15:56:49",
        "volume": 71365,
        "price": 450.1
    },
    {
        "date_trade": "15:56:49",
        "volume": 71365,
        "price": 450.1
    },
    {
        "date_trade": "15:56:49",
        "volume": 71365,
        "price": 450.1
    },
    {
        "date_trade": "15:56:49",
        "volume": 71365,
        "price": 450.1
    },
    {
        "date_trade": "15:56:49",
        "volume": 71365,
        "price": 450.1
    },
    {
        "date_trade": "15:56:49",
        "volume": 71365,
        "price": 450.1
    },
    {
        "date_trade": "15:56:49",
        "volume": 71365,
        "price": 450.1
    },
    {
        "date_trade": "16:00:05",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:05",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:05",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:05",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:05",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:05",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:05",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:05",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:05",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:05",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:05",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:05",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:05",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:05",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:11",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:11",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:11",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:11",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:11",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:11",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:11",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:11",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:11",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:11",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:11",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:11",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:11",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:00:11",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:11:49",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:49",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:49",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:49",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:49",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:49",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:49",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:49",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:49",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:49",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:49",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:49",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:49",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:49",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:50",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:50",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:50",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:50",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:50",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:50",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:50",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:50",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:50",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:50",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:50",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:50",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:50",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:50",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:11:51",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:11:51",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:11:51",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:11:51",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:11:51",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:11:51",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:11:51",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:11:51",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:11:51",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:11:51",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:11:51",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:11:51",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:11:51",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:11:51",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:13:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:13:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:13:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:13:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:13:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:13:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:13:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:13:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:13:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:13:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:13:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:13:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:13:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:13:17",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:16:26",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:16:26",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:16:26",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:16:26",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:16:26",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:16:26",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:16:26",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:16:26",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:16:26",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:16:26",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:16:26",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:16:26",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:16:26",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:16:26",
        "volume": 200000,
        "price": 450.4
    },
    {
        "date_trade": "16:21:46",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:56",
        "volume": 15000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:56",
        "volume": 15000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:56",
        "volume": 15000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:56",
        "volume": 15000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:56",
        "volume": 15000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:56",
        "volume": 15000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:56",
        "volume": 15000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:56",
        "volume": 15000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:56",
        "volume": 15000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:56",
        "volume": 15000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:56",
        "volume": 15000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:56",
        "volume": 15000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:56",
        "volume": 15000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:56",
        "volume": 15000,
        "price": 450.5
    },
    {
        "date_trade": "16:21:56",
        "volume": 15000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:22",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:22",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:22",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:22",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:22",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:22",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:22",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:22",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:22",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:22",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:22",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:22",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:22",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:22",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:22",
        "volume": 54000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:37",
        "volume": 28635,
        "price": 450.5
    },
    {
        "date_trade": "16:22:37",
        "volume": 28635,
        "price": 450.5
    },
    {
        "date_trade": "16:22:37",
        "volume": 28635,
        "price": 450.5
    },
    {
        "date_trade": "16:22:37",
        "volume": 28635,
        "price": 450.5
    },
    {
        "date_trade": "16:22:37",
        "volume": 28635,
        "price": 450.5
    },
    {
        "date_trade": "16:22:37",
        "volume": 28635,
        "price": 450.5
    },
    {
        "date_trade": "16:22:37",
        "volume": 28635,
        "price": 450.5
    },
    {
        "date_trade": "16:22:37",
        "volume": 28635,
        "price": 450.5
    },
    {
        "date_trade": "16:22:37",
        "volume": 28635,
        "price": 450.5
    },
    {
        "date_trade": "16:22:37",
        "volume": 28635,
        "price": 450.5
    },
    {
        "date_trade": "16:22:37",
        "volume": 28635,
        "price": 450.5
    },
    {
        "date_trade": "16:22:37",
        "volume": 28635,
        "price": 450.5
    },
    {
        "date_trade": "16:22:37",
        "volume": 28635,
        "price": 450.5
    },
    {
        "date_trade": "16:22:37",
        "volume": 28635,
        "price": 450.5
    },
    {
        "date_trade": "16:22:37",
        "volume": 28635,
        "price": 450.5
    },
    {
        "date_trade": "16:22:41",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:41",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:41",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:41",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:41",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:41",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:41",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:41",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:41",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:41",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:41",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:41",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:41",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:41",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:22:41",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:24:47",
        "volume": 117000,
        "price": 450.7
    },
    {
        "date_trade": "16:24:47",
        "volume": 117000,
        "price": 450.7
    },
    {
        "date_trade": "16:24:47",
        "volume": 117000,
        "price": 450.7
    },
    {
        "date_trade": "16:24:47",
        "volume": 117000,
        "price": 450.7
    },
    {
        "date_trade": "16:24:47",
        "volume": 117000,
        "price": 450.7
    },
    {
        "date_trade": "16:24:47",
        "volume": 117000,
        "price": 450.7
    },
    {
        "date_trade": "16:24:47",
        "volume": 117000,
        "price": 450.7
    },
    {
        "date_trade": "16:24:47",
        "volume": 117000,
        "price": 450.7
    },
    {
        "date_trade": "16:24:47",
        "volume": 117000,
        "price": 450.7
    },
    {
        "date_trade": "16:24:47",
        "volume": 117000,
        "price": 450.7
    },
    {
        "date_trade": "16:24:47",
        "volume": 117000,
        "price": 450.7
    },
    {
        "date_trade": "16:24:47",
        "volume": 117000,
        "price": 450.7
    },
    {
        "date_trade": "16:24:47",
        "volume": 117000,
        "price": 450.7
    },
    {
        "date_trade": "16:24:47",
        "volume": 117000,
        "price": 450.7
    },
    {
        "date_trade": "16:24:47",
        "volume": 117000,
        "price": 450.7
    },
    {
        "date_trade": "16:29:40",
        "volume": 748365,
        "price": 450.5
    },
    {
        "date_trade": "16:29:40",
        "volume": 748365,
        "price": 450.5
    },
    {
        "date_trade": "16:29:40",
        "volume": 748365,
        "price": 450.5
    },
    {
        "date_trade": "16:29:40",
        "volume": 748365,
        "price": 450.5
    },
    {
        "date_trade": "16:29:40",
        "volume": 748365,
        "price": 450.5
    },
    {
        "date_trade": "16:29:40",
        "volume": 748365,
        "price": 450.5
    },
    {
        "date_trade": "16:29:40",
        "volume": 748365,
        "price": 450.5
    },
    {
        "date_trade": "16:29:40",
        "volume": 748365,
        "price": 450.5
    },
    {
        "date_trade": "16:29:40",
        "volume": 748365,
        "price": 450.5
    },
    {
        "date_trade": "16:29:40",
        "volume": 748365,
        "price": 450.5
    },
    {
        "date_trade": "16:29:40",
        "volume": 748365,
        "price": 450.5
    },
    {
        "date_trade": "16:29:40",
        "volume": 748365,
        "price": 450.5
    },
    {
        "date_trade": "16:29:40",
        "volume": 748365,
        "price": 450.5
    },
    {
        "date_trade": "16:29:40",
        "volume": 748365,
        "price": 450.5
    },
    {
        "date_trade": "16:29:40",
        "volume": 748365,
        "price": 450.5
    },
    {
        "date_trade": "16:30:07",
        "volume": 220000,
        "price": 450.5
    },
    {
        "date_trade": "16:30:07",
        "volume": 220000,
        "price": 450.5
    },
    {
        "date_trade": "16:30:07",
        "volume": 220000,
        "price": 450.5
    },
    {
        "date_trade": "16:30:07",
        "volume": 220000,
        "price": 450.5
    },
    {
        "date_trade": "16:30:07",
        "volume": 220000,
        "price": 450.5
    },
    {
        "date_trade": "16:30:07",
        "volume": 220000,
        "price": 450.5
    },
    {
        "date_trade": "16:30:07",
        "volume": 220000,
        "price": 450.5
    },
    {
        "date_trade": "16:30:07",
        "volume": 220000,
        "price": 450.5
    },
    {
        "date_trade": "16:30:07",
        "volume": 220000,
        "price": 450.5
    },
    {
        "date_trade": "16:30:07",
        "volume": 220000,
        "price": 450.5
    },
    {
        "date_trade": "16:30:07",
        "volume": 220000,
        "price": 450.5
    },
    {
        "date_trade": "16:30:07",
        "volume": 220000,
        "price": 450.5
    },
    {
        "date_trade": "16:30:07",
        "volume": 220000,
        "price": 450.5
    },
    {
        "date_trade": "16:30:07",
        "volume": 220000,
        "price": 450.5
    },
    {
        "date_trade": "16:30:07",
        "volume": 220000,
        "price": 450.5
    },
    {
        "date_trade": "16:30:09",
        "volume": 383000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:09",
        "volume": 383000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:09",
        "volume": 383000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:09",
        "volume": 383000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:09",
        "volume": 383000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:09",
        "volume": 383000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:09",
        "volume": 383000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:09",
        "volume": 383000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:09",
        "volume": 383000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:09",
        "volume": 383000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:09",
        "volume": 383000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:09",
        "volume": 383000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:09",
        "volume": 383000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:09",
        "volume": 383000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:09",
        "volume": 383000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:15",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:15",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:15",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:15",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:15",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:15",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:15",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:15",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:15",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:15",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:15",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:15",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:15",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:15",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:15",
        "volume": 1000000,
        "price": 450.7
    },
    {
        "date_trade": "16:30:18",
        "volume": 5000000,
        "price": 450.9
    },
    {
        "date_trade": "16:30:18",
        "volume": 5000000,
        "price": 450.9
    },
    {
        "date_trade": "16:30:18",
        "volume": 5000000,
        "price": 450.9
    },
    {
        "date_trade": "16:30:18",
        "volume": 5000000,
        "price": 450.9
    },
    {
        "date_trade": "16:30:18",
        "volume": 5000000,
        "price": 450.9
    },
    {
        "date_trade": "16:30:18",
        "volume": 5000000,
        "price": 450.9
    },
    {
        "date_trade": "16:30:18",
        "volume": 5000000,
        "price": 450.9
    },
    {
        "date_trade": "16:30:18",
        "volume": 5000000,
        "price": 450.9
    },
    {
        "date_trade": "16:30:18",
        "volume": 5000000,
        "price": 450.9
    },
    {
        "date_trade": "16:30:18",
        "volume": 5000000,
        "price": 450.9
    },
    {
        "date_trade": "16:30:18",
        "volume": 5000000,
        "price": 450.9
    },
    {
        "date_trade": "16:30:18",
        "volume": 5000000,
        "price": 450.9
    },
    {
        "date_trade": "16:30:18",
        "volume": 5000000,
        "price": 450.9
    },
    {
        "date_trade": "16:30:18",
        "volume": 5000000,
        "price": 450.9
    },
    {
        "date_trade": "16:30:18",
        "volume": 5000000,
        "price": 450.9
    },
    {
        "date_trade": "16:33:07",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:07",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:07",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:07",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:07",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:07",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:07",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:07",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:07",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:07",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:07",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:07",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:07",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:07",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:07",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:07",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:33:10",
        "volume": 500000,
        "price": 450.7
    },
    {
        "date_trade": "16:36:54",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:54",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:54",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:54",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:54",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:54",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:54",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:54",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:54",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:54",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:54",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:54",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:54",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:54",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:54",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:54",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:57",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:57",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:57",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:57",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:57",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:57",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:57",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:57",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:57",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:57",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:57",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:57",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:57",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:57",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:57",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:36:57",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:46:05",
        "volume": 350000,
        "price": 450.5
    },
    {
        "date_trade": "16:46:05",
        "volume": 350000,
        "price": 450.5
    },
    {
        "date_trade": "16:46:05",
        "volume": 350000,
        "price": 450.5
    },
    {
        "date_trade": "16:46:05",
        "volume": 350000,
        "price": 450.5
    },
    {
        "date_trade": "16:46:05",
        "volume": 350000,
        "price": 450.5
    },
    {
        "date_trade": "16:46:05",
        "volume": 350000,
        "price": 450.5
    },
    {
        "date_trade": "16:46:05",
        "volume": 350000,
        "price": 450.5
    },
    {
        "date_trade": "16:46:05",
        "volume": 350000,
        "price": 450.5
    },
    {
        "date_trade": "16:46:05",
        "volume": 350000,
        "price": 450.5
    },
    {
        "date_trade": "16:46:05",
        "volume": 350000,
        "price": 450.5
    },
    {
        "date_trade": "16:46:05",
        "volume": 350000,
        "price": 450.5
    },
    {
        "date_trade": "16:46:05",
        "volume": 350000,
        "price": 450.5
    },
    {
        "date_trade": "16:46:05",
        "volume": 350000,
        "price": 450.5
    },
    {
        "date_trade": "16:46:05",
        "volume": 350000,
        "price": 450.5
    },
    {
        "date_trade": "16:46:05",
        "volume": 350000,
        "price": 450.5
    },
    {
        "date_trade": "16:46:05",
        "volume": 350000,
        "price": 450.5
    },
    {
        "date_trade": "16:48:40",
        "volume": 430000,
        "price": 450.5
    },
    {
        "date_trade": "16:48:40",
        "volume": 430000,
        "price": 450.5
    },
    {
        "date_trade": "16:48:40",
        "volume": 430000,
        "price": 450.5
    },
    {
        "date_trade": "16:48:40",
        "volume": 430000,
        "price": 450.5
    },
    {
        "date_trade": "16:48:40",
        "volume": 430000,
        "price": 450.5
    },
    {
        "date_trade": "16:48:40",
        "volume": 430000,
        "price": 450.5
    },
    {
        "date_trade": "16:48:40",
        "volume": 430000,
        "price": 450.5
    },
    {
        "date_trade": "16:48:40",
        "volume": 430000,
        "price": 450.5
    },
    {
        "date_trade": "16:48:40",
        "volume": 430000,
        "price": 450.5
    },
    {
        "date_trade": "16:48:40",
        "volume": 430000,
        "price": 450.5
    },
    {
        "date_trade": "16:48:40",
        "volume": 430000,
        "price": 450.5
    },
    {
        "date_trade": "16:48:40",
        "volume": 430000,
        "price": 450.5
    },
    {
        "date_trade": "16:48:40",
        "volume": 430000,
        "price": 450.5
    },
    {
        "date_trade": "16:48:40",
        "volume": 430000,
        "price": 450.5
    },
    {
        "date_trade": "16:48:40",
        "volume": 430000,
        "price": 450.5
    },
    {
        "date_trade": "16:48:40",
        "volume": 430000,
        "price": 450.5
    },
    {
        "date_trade": "16:50:35",
        "volume": 428635,
        "price": 450.4
    },
    {
        "date_trade": "16:50:35",
        "volume": 428635,
        "price": 450.4
    },
    {
        "date_trade": "16:50:35",
        "volume": 428635,
        "price": 450.4
    },
    {
        "date_trade": "16:50:35",
        "volume": 428635,
        "price": 450.4
    },
    {
        "date_trade": "16:50:35",
        "volume": 428635,
        "price": 450.4
    },
    {
        "date_trade": "16:50:35",
        "volume": 428635,
        "price": 450.4
    },
    {
        "date_trade": "16:50:35",
        "volume": 428635,
        "price": 450.4
    },
    {
        "date_trade": "16:50:35",
        "volume": 428635,
        "price": 450.4
    },
    {
        "date_trade": "16:50:35",
        "volume": 428635,
        "price": 450.4
    },
    {
        "date_trade": "16:50:35",
        "volume": 428635,
        "price": 450.4
    },
    {
        "date_trade": "16:50:35",
        "volume": 428635,
        "price": 450.4
    },
    {
        "date_trade": "16:50:35",
        "volume": 428635,
        "price": 450.4
    },
    {
        "date_trade": "16:50:35",
        "volume": 428635,
        "price": 450.4
    },
    {
        "date_trade": "16:50:35",
        "volume": 428635,
        "price": 450.4
    },
    {
        "date_trade": "16:50:35",
        "volume": 428635,
        "price": 450.4
    },
    {
        "date_trade": "16:50:35",
        "volume": 428635,
        "price": 450.4
    },
    {
        "date_trade": "16:50:58",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:50:58",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:50:58",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:50:58",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:50:58",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:50:58",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:50:58",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:50:58",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:50:58",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:50:58",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:50:58",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:50:58",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:50:58",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:50:58",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:50:58",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:50:58",
        "volume": 500000,
        "price": 450.4
    },
    {
        "date_trade": "16:52:42",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 1000000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 1000000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 1000000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 1000000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 1000000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 1000000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 1000000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 1000000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 1000000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 1000000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 1000000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 1000000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 1000000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 1000000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 1000000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 500000,
        "price": 450.3
    },
    {
        "date_trade": "16:52:42",
        "volume": 1000000,
        "price": 450.3
    },
    {
        "date_trade": "16:55:30",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:30",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:32",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:32",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:32",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:32",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:32",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:32",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:32",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:32",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:32",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:32",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:32",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:32",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:32",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:32",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:32",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:32",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:33",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:33",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:33",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:33",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:33",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:33",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:33",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:33",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:33",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:33",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:33",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:33",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:33",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:33",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:33",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:33",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:34",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:34",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:34",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:34",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:34",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:34",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:34",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:34",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:34",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:34",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:34",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:34",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:34",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:34",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:34",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:34",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:55:36",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:35",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:56:47",
        "volume": 500000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:01",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:01",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:01",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:01",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:01",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:01",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:01",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:01",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:01",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:01",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:01",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:01",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:01",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:01",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:01",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:01",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:19",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:19",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:19",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:19",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:19",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:19",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:19",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:19",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:19",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:19",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:19",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:19",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:19",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:19",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:19",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:19",
        "volume": 100000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:28",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:28",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:28",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:28",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:28",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:28",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:28",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:28",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:28",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:28",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:28",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:28",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:28",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:28",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:28",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "16:57:28",
        "volume": 200000,
        "price": 450.5
    },
    {
        "date_trade": "16:58:22",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "16:58:22",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "16:58:22",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "16:58:22",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "16:58:22",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "16:58:22",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "16:58:22",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "16:58:22",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "16:58:22",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "16:58:22",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "16:58:22",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "16:58:22",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "16:58:22",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "16:58:22",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "16:58:22",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "16:58:22",
        "volume": 300000,
        "price": 450.1
    },
    {
        "date_trade": "16:58:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:58:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:58:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:58:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:58:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:58:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:58:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:58:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:58:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:58:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:58:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:58:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:58:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:58:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:58:46",
        "volume": 50000,
        "price": 450.5
    },
    {
        "date_trade": "16:58:46",
        "volume": 50000,
        "price": 450.5
    }
]