График валют за день

GET /ru/currency/USDKZT_TOM/23.07.2021/2/
HTTP 200 OK
Allow: GET, HEAD, OPTIONS
Content-Type: application/json
Vary: Accept

[
    {
        "date_trade": "10:15:00",
        "volume": 1000000,
        "price": 424.8
    },
    {
        "date_trade": "10:15:04",
        "volume": 1000000,
        "price": 424.78
    },
    {
        "date_trade": "10:15:12",
        "volume": 1000000,
        "price": 424.77
    },
    {
        "date_trade": "10:15:13",
        "volume": 500000,
        "price": 424.76
    },
    {
        "date_trade": "10:15:27",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "10:15:33",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "10:15:39",
        "volume": 300000,
        "price": 424.7
    },
    {
        "date_trade": "10:15:46",
        "volume": 500000,
        "price": 424.6
    },
    {
        "date_trade": "10:15:56",
        "volume": 400000,
        "price": 424.6
    },
    {
        "date_trade": "10:15:56",
        "volume": 100000,
        "price": 424.6
    },
    {
        "date_trade": "10:15:59",
        "volume": 400000,
        "price": 424.6
    },
    {
        "date_trade": "10:15:59",
        "volume": 100000,
        "price": 424.6
    },
    {
        "date_trade": "10:16:19",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "10:16:19",
        "volume": 200000,
        "price": 424.7
    },
    {
        "date_trade": "10:16:19",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "10:16:22",
        "volume": 500000,
        "price": 424.73
    },
    {
        "date_trade": "10:16:32",
        "volume": 300000,
        "price": 424.75
    },
    {
        "date_trade": "10:16:35",
        "volume": 200000,
        "price": 424.75
    },
    {
        "date_trade": "10:16:35",
        "volume": 800000,
        "price": 424.75
    },
    {
        "date_trade": "10:16:36",
        "volume": 200000,
        "price": 424.75
    },
    {
        "date_trade": "10:16:38",
        "volume": 300000,
        "price": 424.75
    },
    {
        "date_trade": "10:16:38",
        "volume": 500000,
        "price": 424.75
    },
    {
        "date_trade": "10:16:38",
        "volume": 200000,
        "price": 424.75
    },
    {
        "date_trade": "10:16:39",
        "volume": 200000,
        "price": 424.7
    },
    {
        "date_trade": "10:16:39",
        "volume": 300000,
        "price": 424.75
    },
    {
        "date_trade": "10:16:40",
        "volume": 200000,
        "price": 424.63
    },
    {
        "date_trade": "10:16:40",
        "volume": 300000,
        "price": 424.7
    },
    {
        "date_trade": "10:16:43",
        "volume": 300000,
        "price": 424.63
    },
    {
        "date_trade": "10:16:43",
        "volume": 200000,
        "price": 424.62
    },
    {
        "date_trade": "10:16:44",
        "volume": 200000,
        "price": 424.61
    },
    {
        "date_trade": "10:16:44",
        "volume": 300000,
        "price": 424.62
    },
    {
        "date_trade": "10:16:46",
        "volume": 100000,
        "price": 424.61
    },
    {
        "date_trade": "10:16:46",
        "volume": 400000,
        "price": 424.61
    },
    {
        "date_trade": "10:16:49",
        "volume": 500000,
        "price": 424.63
    },
    {
        "date_trade": "10:17:01",
        "volume": 400000,
        "price": 424.61
    },
    {
        "date_trade": "10:17:01",
        "volume": 100000,
        "price": 424.61
    },
    {
        "date_trade": "10:17:02",
        "volume": 500000,
        "price": 424.65
    },
    {
        "date_trade": "10:17:03",
        "volume": 500000,
        "price": 424.61
    },
    {
        "date_trade": "10:17:13",
        "volume": 500000,
        "price": 424.65
    },
    {
        "date_trade": "10:17:38",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "10:17:42",
        "volume": 500000,
        "price": 424.66
    },
    {
        "date_trade": "10:17:45",
        "volume": 500000,
        "price": 424.65
    },
    {
        "date_trade": "10:17:56",
        "volume": 300000,
        "price": 424.7
    },
    {
        "date_trade": "10:18:11",
        "volume": 500000,
        "price": 424.76
    },
    {
        "date_trade": "10:18:12",
        "volume": 1000000,
        "price": 424.79
    },
    {
        "date_trade": "10:18:15",
        "volume": 500000,
        "price": 424.71
    },
    {
        "date_trade": "10:18:17",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "10:18:18",
        "volume": 500000,
        "price": 424.72
    },
    {
        "date_trade": "10:18:19",
        "volume": 200000,
        "price": 424.7
    },
    {
        "date_trade": "10:18:19",
        "volume": 300000,
        "price": 424.68
    },
    {
        "date_trade": "10:18:20",
        "volume": 500000,
        "price": 424.71
    },
    {
        "date_trade": "10:18:21",
        "volume": 500000,
        "price": 424.71
    },
    {
        "date_trade": "10:18:22",
        "volume": 300000,
        "price": 424.66
    },
    {
        "date_trade": "10:18:22",
        "volume": 200000,
        "price": 424.68
    },
    {
        "date_trade": "10:18:23",
        "volume": 200000,
        "price": 424.66
    },
    {
        "date_trade": "10:18:23",
        "volume": 300000,
        "price": 424.65
    },
    {
        "date_trade": "10:18:25",
        "volume": 200000,
        "price": 424.65
    },
    {
        "date_trade": "10:18:25",
        "volume": 300000,
        "price": 424.65
    },
    {
        "date_trade": "10:18:25",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "10:18:26",
        "volume": 300000,
        "price": 424.65
    },
    {
        "date_trade": "10:18:26",
        "volume": 200000,
        "price": 424.65
    },
    {
        "date_trade": "10:18:27",
        "volume": 500000,
        "price": 424.68
    },
    {
        "date_trade": "10:18:28",
        "volume": 200000,
        "price": 424.65
    },
    {
        "date_trade": "10:18:28",
        "volume": 300000,
        "price": 424.62
    },
    {
        "date_trade": "10:18:28",
        "volume": 200000,
        "price": 424.63
    },
    {
        "date_trade": "10:18:28",
        "volume": 300000,
        "price": 424.63
    },
    {
        "date_trade": "10:18:33",
        "volume": 500000,
        "price": 424.65
    },
    {
        "date_trade": "10:18:34",
        "volume": 500000,
        "price": 424.65
    },
    {
        "date_trade": "10:18:35",
        "volume": 500000,
        "price": 424.65
    },
    {
        "date_trade": "10:18:38",
        "volume": 500000,
        "price": 424.65
    },
    {
        "date_trade": "10:18:39",
        "volume": 500000,
        "price": 424.65
    },
    {
        "date_trade": "10:18:40",
        "volume": 500000,
        "price": 424.62
    },
    {
        "date_trade": "10:18:42",
        "volume": 500000,
        "price": 424.62
    },
    {
        "date_trade": "10:18:45",
        "volume": 400000,
        "price": 424.61
    },
    {
        "date_trade": "10:18:48",
        "volume": 100000,
        "price": 424.61
    },
    {
        "date_trade": "10:18:48",
        "volume": 400000,
        "price": 424.62
    },
    {
        "date_trade": "10:18:48",
        "volume": 100000,
        "price": 424.6
    },
    {
        "date_trade": "10:18:49",
        "volume": 400000,
        "price": 424.6
    },
    {
        "date_trade": "10:18:49",
        "volume": 100000,
        "price": 424.6
    },
    {
        "date_trade": "10:18:50",
        "volume": 100000,
        "price": 424.6
    },
    {
        "date_trade": "10:18:50",
        "volume": 400000,
        "price": 424.6
    },
    {
        "date_trade": "10:18:58",
        "volume": 500000,
        "price": 424.65
    },
    {
        "date_trade": "10:19:02",
        "volume": 500000,
        "price": 424.65
    },
    {
        "date_trade": "10:19:04",
        "volume": 500000,
        "price": 424.65
    },
    {
        "date_trade": "10:19:10",
        "volume": 500000,
        "price": 424.61
    },
    {
        "date_trade": "10:19:12",
        "volume": 500000,
        "price": 424.65
    },
    {
        "date_trade": "10:19:14",
        "volume": 500000,
        "price": 424.65
    },
    {
        "date_trade": "10:19:15",
        "volume": 500000,
        "price": 424.62
    },
    {
        "date_trade": "10:19:16",
        "volume": 500000,
        "price": 424.61
    },
    {
        "date_trade": "10:19:18",
        "volume": 500000,
        "price": 424.61
    },
    {
        "date_trade": "10:19:19",
        "volume": 500000,
        "price": 424.6
    },
    {
        "date_trade": "10:19:21",
        "volume": 100000,
        "price": 424.6
    },
    {
        "date_trade": "10:19:21",
        "volume": 400000,
        "price": 424.6
    },
    {
        "date_trade": "10:19:22",
        "volume": 400000,
        "price": 424.6
    },
    {
        "date_trade": "10:19:22",
        "volume": 50000,
        "price": 424.6
    },
    {
        "date_trade": "10:19:22",
        "volume": 50000,
        "price": 424.6
    },
    {
        "date_trade": "10:19:24",
        "volume": 300000,
        "price": 424.65
    },
    {
        "date_trade": "10:19:24",
        "volume": 200000,
        "price": 424.6
    },
    {
        "date_trade": "10:19:27",
        "volume": 250000,
        "price": 424.6
    },
    {
        "date_trade": "10:19:27",
        "volume": 250000,
        "price": 424.6
    },
    {
        "date_trade": "10:19:28",
        "volume": 250000,
        "price": 424.65
    },
    {
        "date_trade": "10:19:28",
        "volume": 250000,
        "price": 424.6
    },
    {
        "date_trade": "10:19:29",
        "volume": 500000,
        "price": 424.61
    },
    {
        "date_trade": "10:19:30",
        "volume": 500000,
        "price": 424.61
    },
    {
        "date_trade": "10:19:31",
        "volume": 250000,
        "price": 424.6
    },
    {
        "date_trade": "10:19:32",
        "volume": 250000,
        "price": 424.6
    },
    {
        "date_trade": "10:19:36",
        "volume": 500000,
        "price": 424.61
    },
    {
        "date_trade": "10:19:36",
        "volume": 250000,
        "price": 424.57
    },
    {
        "date_trade": "10:19:36",
        "volume": 250000,
        "price": 424.6
    },
    {
        "date_trade": "10:19:38",
        "volume": 250000,
        "price": 424.55
    },
    {
        "date_trade": "10:19:38",
        "volume": 250000,
        "price": 424.57
    },
    {
        "date_trade": "10:19:38",
        "volume": 500000,
        "price": 424.56
    },
    {
        "date_trade": "10:19:39",
        "volume": 500000,
        "price": 424.55
    },
    {
        "date_trade": "10:19:39",
        "volume": 250000,
        "price": 424.55
    },
    {
        "date_trade": "10:19:41",
        "volume": 250000,
        "price": 424.55
    },
    {
        "date_trade": "10:19:44",
        "volume": 500000,
        "price": 424.55
    },
    {
        "date_trade": "10:19:44",
        "volume": 300000,
        "price": 424.51
    },
    {
        "date_trade": "10:19:44",
        "volume": 200000,
        "price": 424.51
    },
    {
        "date_trade": "10:19:46",
        "volume": 500000,
        "price": 424.5
    },
    {
        "date_trade": "10:19:46",
        "volume": 300000,
        "price": 424.51
    },
    {
        "date_trade": "10:19:46",
        "volume": 200000,
        "price": 424.5
    },
    {
        "date_trade": "10:19:58",
        "volume": 500000,
        "price": 424.55
    },
    {
        "date_trade": "10:20:20",
        "volume": 500000,
        "price": 424.6
    },
    {
        "date_trade": "10:21:39",
        "volume": 500000,
        "price": 424.65
    },
    {
        "date_trade": "10:22:06",
        "volume": 500000,
        "price": 424.6
    },
    {
        "date_trade": "10:22:13",
        "volume": 500000,
        "price": 424.58
    },
    {
        "date_trade": "10:22:13",
        "volume": 500000,
        "price": 424.59
    },
    {
        "date_trade": "10:22:53",
        "volume": 500000,
        "price": 424.6
    },
    {
        "date_trade": "10:22:55",
        "volume": 250000,
        "price": 424.58
    },
    {
        "date_trade": "10:22:55",
        "volume": 250000,
        "price": 424.58
    },
    {
        "date_trade": "10:23:01",
        "volume": 750000,
        "price": 424.57
    },
    {
        "date_trade": "10:23:01",
        "volume": 250000,
        "price": 424.58
    },
    {
        "date_trade": "10:23:05",
        "volume": 500000,
        "price": 424.56
    },
    {
        "date_trade": "10:23:05",
        "volume": 250000,
        "price": 424.56
    },
    {
        "date_trade": "10:23:05",
        "volume": 250000,
        "price": 424.57
    },
    {
        "date_trade": "10:28:39",
        "volume": 50000,
        "price": 424.7
    },
    {
        "date_trade": "10:29:58",
        "volume": 500000,
        "price": 424.72
    },
    {
        "date_trade": "10:31:02",
        "volume": 500000,
        "price": 424.76
    },
    {
        "date_trade": "10:31:03",
        "volume": 500000,
        "price": 424.76
    },
    {
        "date_trade": "10:31:06",
        "volume": 500000,
        "price": 424.75
    },
    {
        "date_trade": "10:31:09",
        "volume": 500000,
        "price": 424.75
    },
    {
        "date_trade": "10:31:10",
        "volume": 500000,
        "price": 424.75
    },
    {
        "date_trade": "10:31:16",
        "volume": 500000,
        "price": 424.76
    },
    {
        "date_trade": "10:31:18",
        "volume": 1000000,
        "price": 424.75
    },
    {
        "date_trade": "10:31:20",
        "volume": 500000,
        "price": 424.73
    },
    {
        "date_trade": "10:31:20",
        "volume": 500000,
        "price": 424.75
    },
    {
        "date_trade": "10:31:22",
        "volume": 500000,
        "price": 424.71
    },
    {
        "date_trade": "10:31:22",
        "volume": 500000,
        "price": 424.72
    },
    {
        "date_trade": "10:31:23",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "10:31:23",
        "volume": 500000,
        "price": 424.65
    },
    {
        "date_trade": "10:31:25",
        "volume": 500000,
        "price": 424.65
    },
    {
        "date_trade": "10:31:25",
        "volume": 500000,
        "price": 424.72
    },
    {
        "date_trade": "10:31:32",
        "volume": 100000,
        "price": 424.7
    },
    {
        "date_trade": "10:31:36",
        "volume": 500000,
        "price": 424.65
    },
    {
        "date_trade": "10:31:36",
        "volume": 500000,
        "price": 424.65
    },
    {
        "date_trade": "10:31:37",
        "volume": 500000,
        "price": 424.65
    },
    {
        "date_trade": "10:31:37",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "10:31:40",
        "volume": 1000000,
        "price": 424.65
    },
    {
        "date_trade": "10:31:52",
        "volume": 50000,
        "price": 424.6
    },
    {
        "date_trade": "10:31:52",
        "volume": 450000,
        "price": 424.6
    },
    {
        "date_trade": "10:31:52",
        "volume": 300000,
        "price": 424.61
    },
    {
        "date_trade": "10:31:52",
        "volume": 50000,
        "price": 424.61
    },
    {
        "date_trade": "10:31:55",
        "volume": 150000,
        "price": 424.6
    },
    {
        "date_trade": "10:31:56",
        "volume": 1000000,
        "price": 424.65
    },
    {
        "date_trade": "10:32:02",
        "volume": 500000,
        "price": 424.57
    },
    {
        "date_trade": "10:32:02",
        "volume": 500000,
        "price": 424.6
    },
    {
        "date_trade": "10:32:05",
        "volume": 500000,
        "price": 424.57
    },
    {
        "date_trade": "10:32:05",
        "volume": 500000,
        "price": 424.58
    },
    {
        "date_trade": "10:32:07",
        "volume": 500000,
        "price": 424.6
    },
    {
        "date_trade": "10:32:09",
        "volume": 500000,
        "price": 424.57
    },
    {
        "date_trade": "10:32:11",
        "volume": 500000,
        "price": 424.56
    },
    {
        "date_trade": "10:32:11",
        "volume": 250000,
        "price": 424.55
    },
    {
        "date_trade": "10:32:11",
        "volume": 250000,
        "price": 424.56
    },
    {
        "date_trade": "10:32:13",
        "volume": 50000,
        "price": 424.55
    },
    {
        "date_trade": "10:32:13",
        "volume": 500000,
        "price": 424.54
    },
    {
        "date_trade": "10:32:13",
        "volume": 200000,
        "price": 424.54
    },
    {
        "date_trade": "10:32:13",
        "volume": 250000,
        "price": 424.55
    },
    {
        "date_trade": "10:32:14",
        "volume": 500000,
        "price": 424.6
    },
    {
        "date_trade": "10:32:14",
        "volume": 500000,
        "price": 424.6
    },
    {
        "date_trade": "10:32:17",
        "volume": 300000,
        "price": 424.6
    },
    {
        "date_trade": "10:32:17",
        "volume": 1000000,
        "price": 424.6
    },
    {
        "date_trade": "10:32:17",
        "volume": 500000,
        "price": 424.55
    },
    {
        "date_trade": "10:32:19",
        "volume": 200000,
        "price": 424.55
    },
    {
        "date_trade": "10:32:22",
        "volume": 300000,
        "price": 424.6
    },
    {
        "date_trade": "10:32:23",
        "volume": 500000,
        "price": 424.55
    },
    {
        "date_trade": "10:32:25",
        "volume": 200000,
        "price": 424.55
    },
    {
        "date_trade": "10:34:00",
        "volume": 500000,
        "price": 424.65
    },
    {
        "date_trade": "10:35:39",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "10:35:39",
        "volume": 50000,
        "price": 424.7
    },
    {
        "date_trade": "10:40:24",
        "volume": 300000,
        "price": 424.7
    },
    {
        "date_trade": "10:43:18",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "10:46:59",
        "volume": 200000,
        "price": 424.7
    },
    {
        "date_trade": "10:47:33",
        "volume": 200000,
        "price": 424.73
    },
    {
        "date_trade": "10:49:07",
        "volume": 500000,
        "price": 424.75
    },
    {
        "date_trade": "10:53:43",
        "volume": 50000,
        "price": 424.8
    },
    {
        "date_trade": "10:54:13",
        "volume": 500000,
        "price": 424.8
    },
    {
        "date_trade": "10:55:49",
        "volume": 500000,
        "price": 424.75
    },
    {
        "date_trade": "10:55:49",
        "volume": 500000,
        "price": 424.8
    },
    {
        "date_trade": "10:55:52",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "10:55:52",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "10:55:57",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "10:55:57",
        "volume": 500000,
        "price": 424.66
    },
    {
        "date_trade": "10:56:03",
        "volume": 100000,
        "price": 424.7
    },
    {
        "date_trade": "10:56:09",
        "volume": 100000,
        "price": 424.7
    },
    {
        "date_trade": "10:56:18",
        "volume": 100000,
        "price": 424.75
    },
    {
        "date_trade": "10:57:44",
        "volume": 500000,
        "price": 424.8
    },
    {
        "date_trade": "10:58:36",
        "volume": 100000,
        "price": 424.8
    },
    {
        "date_trade": "10:58:39",
        "volume": 400000,
        "price": 424.76
    },
    {
        "date_trade": "10:58:39",
        "volume": 100000,
        "price": 424.8
    },
    {
        "date_trade": "10:58:43",
        "volume": 100000,
        "price": 424.76
    },
    {
        "date_trade": "10:58:43",
        "volume": 400000,
        "price": 424.75
    },
    {
        "date_trade": "10:59:03",
        "volume": 500000,
        "price": 424.8
    },
    {
        "date_trade": "10:59:15",
        "volume": 500000,
        "price": 424.76
    },
    {
        "date_trade": "11:00:25",
        "volume": 500000,
        "price": 424.85
    },
    {
        "date_trade": "11:01:11",
        "volume": 500000,
        "price": 424.85
    },
    {
        "date_trade": "11:01:27",
        "volume": 500000,
        "price": 424.8
    },
    {
        "date_trade": "11:01:29",
        "volume": 500000,
        "price": 424.76
    },
    {
        "date_trade": "11:01:31",
        "volume": 200000,
        "price": 424.76
    },
    {
        "date_trade": "11:01:31",
        "volume": 100000,
        "price": 424.76
    },
    {
        "date_trade": "11:01:31",
        "volume": 200000,
        "price": 424.76
    },
    {
        "date_trade": "11:01:44",
        "volume": 100000,
        "price": 424.75
    },
    {
        "date_trade": "11:01:44",
        "volume": 100000,
        "price": 424.75
    },
    {
        "date_trade": "11:01:44",
        "volume": 300000,
        "price": 424.76
    },
    {
        "date_trade": "11:01:53",
        "volume": 100000,
        "price": 424.75
    },
    {
        "date_trade": "11:01:53",
        "volume": 400000,
        "price": 424.75
    },
    {
        "date_trade": "11:03:42",
        "volume": 500000,
        "price": 424.76
    },
    {
        "date_trade": "11:03:44",
        "volume": 500000,
        "price": 424.76
    },
    {
        "date_trade": "11:03:45",
        "volume": 300000,
        "price": 424.76
    },
    {
        "date_trade": "11:03:45",
        "volume": 200000,
        "price": 424.75
    },
    {
        "date_trade": "11:03:48",
        "volume": 500000,
        "price": 424.75
    },
    {
        "date_trade": "11:03:50",
        "volume": 500000,
        "price": 424.75
    },
    {
        "date_trade": "11:03:55",
        "volume": 500000,
        "price": 424.74
    },
    {
        "date_trade": "11:04:01",
        "volume": 500000,
        "price": 424.73
    },
    {
        "date_trade": "11:04:10",
        "volume": 500000,
        "price": 424.72
    },
    {
        "date_trade": "11:04:22",
        "volume": 500000,
        "price": 424.71
    },
    {
        "date_trade": "11:04:32",
        "volume": 200000,
        "price": 424.7
    },
    {
        "date_trade": "11:04:32",
        "volume": 300000,
        "price": 424.7
    },
    {
        "date_trade": "11:04:34",
        "volume": 300000,
        "price": 424.7
    },
    {
        "date_trade": "11:04:34",
        "volume": 200000,
        "price": 424.7
    },
    {
        "date_trade": "11:04:43",
        "volume": 100000,
        "price": 424.7
    },
    {
        "date_trade": "11:04:43",
        "volume": 400000,
        "price": 424.7
    },
    {
        "date_trade": "11:04:46",
        "volume": 100000,
        "price": 424.7
    },
    {
        "date_trade": "11:04:46",
        "volume": 200000,
        "price": 424.7
    },
    {
        "date_trade": "11:04:46",
        "volume": 200000,
        "price": 424.65
    },
    {
        "date_trade": "11:04:51",
        "volume": 300000,
        "price": 424.65
    },
    {
        "date_trade": "11:05:03",
        "volume": 200000,
        "price": 424.65
    },
    {
        "date_trade": "11:05:04",
        "volume": 300000,
        "price": 424.61
    },
    {
        "date_trade": "11:05:04",
        "volume": 200000,
        "price": 424.61
    },
    {
        "date_trade": "11:05:08",
        "volume": 300000,
        "price": 424.61
    },
    {
        "date_trade": "11:05:08",
        "volume": 200000,
        "price": 424.6
    },
    {
        "date_trade": "11:05:12",
        "volume": 200000,
        "price": 424.6
    },
    {
        "date_trade": "11:05:12",
        "volume": 300000,
        "price": 424.6
    },
    {
        "date_trade": "11:07:22",
        "volume": 500000,
        "price": 424.61
    },
    {
        "date_trade": "11:08:21",
        "volume": 300000,
        "price": 424.61
    },
    {
        "date_trade": "11:08:21",
        "volume": 200000,
        "price": 424.6
    },
    {
        "date_trade": "11:09:40",
        "volume": 100000,
        "price": 424.65
    },
    {
        "date_trade": "11:13:12",
        "volume": 100000,
        "price": 424.6
    },
    {
        "date_trade": "11:13:12",
        "volume": 400000,
        "price": 424.6
    },
    {
        "date_trade": "11:13:21",
        "volume": 170000,
        "price": 424.7
    },
    {
        "date_trade": "11:15:34",
        "volume": 500000,
        "price": 424.62
    },
    {
        "date_trade": "11:15:37",
        "volume": 500000,
        "price": 424.62
    },
    {
        "date_trade": "11:16:14",
        "volume": 500000,
        "price": 424.61
    },
    {
        "date_trade": "11:16:34",
        "volume": 200000,
        "price": 424.62
    },
    {
        "date_trade": "11:16:34",
        "volume": 300000,
        "price": 424.61
    },
    {
        "date_trade": "11:16:36",
        "volume": 200000,
        "price": 424.61
    },
    {
        "date_trade": "11:16:36",
        "volume": 100000,
        "price": 424.6
    },
    {
        "date_trade": "11:16:53",
        "volume": 50000,
        "price": 424.55
    },
    {
        "date_trade": "11:16:53",
        "volume": 50000,
        "price": 424.55
    },
    {
        "date_trade": "11:19:20",
        "volume": 100000,
        "price": 424.56
    },
    {
        "date_trade": "11:19:20",
        "volume": 98686,
        "price": 424.56
    },
    {
        "date_trade": "11:22:51",
        "volume": 200000,
        "price": 424.6
    },
    {
        "date_trade": "11:24:00",
        "volume": 200000,
        "price": 424.65
    },
    {
        "date_trade": "11:24:45",
        "volume": 50000,
        "price": 424.65
    },
    {
        "date_trade": "11:25:21",
        "volume": 30000,
        "price": 424.65
    },
    {
        "date_trade": "11:28:35",
        "volume": 220000,
        "price": 424.65
    },
    {
        "date_trade": "11:31:12",
        "volume": 120000,
        "price": 424.7
    },
    {
        "date_trade": "11:31:12",
        "volume": 50000,
        "price": 424.7
    },
    {
        "date_trade": "11:31:12",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "11:31:12",
        "volume": 330000,
        "price": 424.7
    },
    {
        "date_trade": "11:31:19",
        "volume": 120000,
        "price": 424.71
    },
    {
        "date_trade": "11:31:19",
        "volume": 380000,
        "price": 424.7
    },
    {
        "date_trade": "11:31:19",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "11:31:27",
        "volume": 380000,
        "price": 424.71
    },
    {
        "date_trade": "11:36:52",
        "volume": 100000,
        "price": 424.7
    },
    {
        "date_trade": "11:36:55",
        "volume": 300000,
        "price": 424.7
    },
    {
        "date_trade": "11:36:55",
        "volume": 200000,
        "price": 424.7
    },
    {
        "date_trade": "11:36:57",
        "volume": 300000,
        "price": 424.7
    },
    {
        "date_trade": "11:36:57",
        "volume": 200000,
        "price": 424.7
    },
    {
        "date_trade": "11:37:00",
        "volume": 220000,
        "price": 424.65
    },
    {
        "date_trade": "11:37:00",
        "volume": 280000,
        "price": 424.65
    },
    {
        "date_trade": "11:37:01",
        "volume": 100000,
        "price": 424.65
    },
    {
        "date_trade": "11:37:01",
        "volume": 180000,
        "price": 424.65
    },
    {
        "date_trade": "11:37:01",
        "volume": 220000,
        "price": 424.65
    },
    {
        "date_trade": "11:37:05",
        "volume": 20000,
        "price": 424.65
    },
    {
        "date_trade": "11:37:05",
        "volume": 200000,
        "price": 424.63
    },
    {
        "date_trade": "11:37:05",
        "volume": 280000,
        "price": 424.65
    },
    {
        "date_trade": "11:37:34",
        "volume": 300000,
        "price": 424.63
    },
    {
        "date_trade": "11:37:34",
        "volume": 200000,
        "price": 424.63
    },
    {
        "date_trade": "11:52:38",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "11:52:44",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "11:53:18",
        "volume": 22000,
        "price": 424.8
    },
    {
        "date_trade": "11:53:47",
        "volume": 500000,
        "price": 424.75
    },
    {
        "date_trade": "11:57:40",
        "volume": 100000,
        "price": 424.8
    },
    {
        "date_trade": "11:58:09",
        "volume": 122000,
        "price": 424.8
    },
    {
        "date_trade": "11:58:09",
        "volume": 378000,
        "price": 424.8
    },
    {
        "date_trade": "11:58:15",
        "volume": 100000,
        "price": 424.72
    },
    {
        "date_trade": "12:00:17",
        "volume": 1000,
        "price": 424.72
    },
    {
        "date_trade": "12:01:23",
        "volume": 99000,
        "price": 424.72
    },
    {
        "date_trade": "12:01:31",
        "volume": 300000,
        "price": 424.72
    },
    {
        "date_trade": "12:06:24",
        "volume": 200000,
        "price": 424.8
    },
    {
        "date_trade": "12:09:28",
        "volume": 178000,
        "price": 424.8
    },
    {
        "date_trade": "12:11:24",
        "volume": 1000000,
        "price": 424.85
    },
    {
        "date_trade": "12:14:49",
        "volume": 500000,
        "price": 424.8
    },
    {
        "date_trade": "12:14:50",
        "volume": 500000,
        "price": 424.8
    },
    {
        "date_trade": "12:14:52",
        "volume": 500000,
        "price": 424.76
    },
    {
        "date_trade": "12:14:57",
        "volume": 500000,
        "price": 424.75
    },
    {
        "date_trade": "12:15:00",
        "volume": 500000,
        "price": 424.75
    },
    {
        "date_trade": "12:15:02",
        "volume": 500000,
        "price": 424.75
    },
    {
        "date_trade": "12:15:03",
        "volume": 500000,
        "price": 424.75
    },
    {
        "date_trade": "12:15:11",
        "volume": 300000,
        "price": 424.73
    },
    {
        "date_trade": "12:15:11",
        "volume": 101000,
        "price": 424.72
    },
    {
        "date_trade": "12:15:26",
        "volume": 50000,
        "price": 424.72
    },
    {
        "date_trade": "12:15:26",
        "volume": 99000,
        "price": 424.72
    },
    {
        "date_trade": "12:15:31",
        "volume": 100000,
        "price": 424.71
    },
    {
        "date_trade": "12:15:38",
        "volume": 100000,
        "price": 424.71
    },
    {
        "date_trade": "12:19:15",
        "volume": 1000000,
        "price": 424.8
    },
    {
        "date_trade": "12:29:40",
        "volume": 200000,
        "price": 424.8
    },
    {
        "date_trade": "12:29:46",
        "volume": 200000,
        "price": 424.8
    },
    {
        "date_trade": "12:29:49",
        "volume": 100000,
        "price": 424.8
    },
    {
        "date_trade": "12:29:49",
        "volume": 100000,
        "price": 424.77
    },
    {
        "date_trade": "12:29:58",
        "volume": 200000,
        "price": 424.77
    },
    {
        "date_trade": "12:30:44",
        "volume": 200000,
        "price": 424.77
    },
    {
        "date_trade": "12:30:54",
        "volume": 500000,
        "price": 424.76
    },
    {
        "date_trade": "12:32:48",
        "volume": 200000,
        "price": 424.77
    },
    {
        "date_trade": "12:32:48",
        "volume": 300000,
        "price": 424.76
    },
    {
        "date_trade": "12:39:46",
        "volume": 500000,
        "price": 424.85
    },
    {
        "date_trade": "12:42:09",
        "volume": 500000,
        "price": 424.88
    },
    {
        "date_trade": "12:42:24",
        "volume": 500000,
        "price": 424.81
    },
    {
        "date_trade": "12:42:29",
        "volume": 500000,
        "price": 424.8
    },
    {
        "date_trade": "12:42:30",
        "volume": 100000,
        "price": 424.8
    },
    {
        "date_trade": "12:42:30",
        "volume": 400000,
        "price": 424.8
    },
    {
        "date_trade": "12:42:32",
        "volume": 100000,
        "price": 424.8
    },
    {
        "date_trade": "12:42:32",
        "volume": 400000,
        "price": 424.8
    },
    {
        "date_trade": "12:42:33",
        "volume": 200000,
        "price": 424.76
    },
    {
        "date_trade": "12:42:33",
        "volume": 100000,
        "price": 424.8
    },
    {
        "date_trade": "12:42:33",
        "volume": 200000,
        "price": 424.76
    },
    {
        "date_trade": "12:47:01",
        "volume": 500000,
        "price": 424.85
    },
    {
        "date_trade": "12:51:56",
        "volume": 500000,
        "price": 424.85
    },
    {
        "date_trade": "12:58:18",
        "volume": 500000,
        "price": 424.9
    },
    {
        "date_trade": "12:58:26",
        "volume": 500000,
        "price": 424.85
    },
    {
        "date_trade": "12:58:44",
        "volume": 100000,
        "price": 424.87
    },
    {
        "date_trade": "12:58:44",
        "volume": 400000,
        "price": 424.86
    },
    {
        "date_trade": "12:58:55",
        "volume": 100000,
        "price": 424.9
    },
    {
        "date_trade": "12:58:55",
        "volume": 400000,
        "price": 424.85
    },
    {
        "date_trade": "12:58:55",
        "volume": 100000,
        "price": 424.86
    },
    {
        "date_trade": "12:58:57",
        "volume": 500000,
        "price": 424.85
    },
    {
        "date_trade": "12:58:59",
        "volume": 100000,
        "price": 424.85
    },
    {
        "date_trade": "12:59:06",
        "volume": 400000,
        "price": 424.85
    },
    {
        "date_trade": "12:59:29",
        "volume": 100000,
        "price": 424.85
    },
    {
        "date_trade": "12:59:39",
        "volume": 100000,
        "price": 424.85
    },
    {
        "date_trade": "12:59:49",
        "volume": 300000,
        "price": 424.85
    },
    {
        "date_trade": "13:00:15",
        "volume": 100000,
        "price": 424.9
    },
    {
        "date_trade": "13:04:39",
        "volume": 100000,
        "price": 424.9
    },
    {
        "date_trade": "13:04:43",
        "volume": 100000,
        "price": 424.9
    },
    {
        "date_trade": "13:04:47",
        "volume": 100000,
        "price": 424.9
    },
    {
        "date_trade": "13:05:06",
        "volume": 500000,
        "price": 424.86
    },
    {
        "date_trade": "13:05:24",
        "volume": 100000,
        "price": 424.85
    },
    {
        "date_trade": "13:05:24",
        "volume": 400000,
        "price": 424.85
    },
    {
        "date_trade": "13:05:33",
        "volume": 500000,
        "price": 424.86
    },
    {
        "date_trade": "13:05:55",
        "volume": 500000,
        "price": 424.86
    },
    {
        "date_trade": "13:05:59",
        "volume": 500000,
        "price": 424.85
    },
    {
        "date_trade": "13:06:09",
        "volume": 100000,
        "price": 424.85
    },
    {
        "date_trade": "13:06:09",
        "volume": 200000,
        "price": 424.82
    },
    {
        "date_trade": "13:06:09",
        "volume": 200000,
        "price": 424.82
    },
    {
        "date_trade": "13:13:20",
        "volume": 100000,
        "price": 424.95
    },
    {
        "date_trade": "13:14:19",
        "volume": 1000000,
        "price": 424.9
    },
    {
        "date_trade": "13:14:24",
        "volume": 1000000,
        "price": 424.9
    },
    {
        "date_trade": "13:14:32",
        "volume": 500000,
        "price": 424.91
    },
    {
        "date_trade": "13:14:40",
        "volume": 500000,
        "price": 424.85
    },
    {
        "date_trade": "13:14:40",
        "volume": 200000,
        "price": 424.85
    },
    {
        "date_trade": "13:14:40",
        "volume": 200000,
        "price": 424.85
    },
    {
        "date_trade": "13:14:42",
        "volume": 100000,
        "price": 424.85
    },
    {
        "date_trade": "13:14:42",
        "volume": 200000,
        "price": 424.85
    },
    {
        "date_trade": "13:14:43",
        "volume": 50000,
        "price": 424.85
    },
    {
        "date_trade": "13:14:53",
        "volume": 1000000,
        "price": 424.85
    },
    {
        "date_trade": "13:15:00",
        "volume": 722000,
        "price": 424.85
    },
    {
        "date_trade": "13:15:04",
        "volume": 278000,
        "price": 424.85
    },
    {
        "date_trade": "13:15:06",
        "volume": 222000,
        "price": 424.85
    },
    {
        "date_trade": "13:15:17",
        "volume": 500000,
        "price": 424.83
    },
    {
        "date_trade": "13:15:17",
        "volume": 1000000,
        "price": 424.83
    },
    {
        "date_trade": "13:15:22",
        "volume": 250000,
        "price": 424.82
    },
    {
        "date_trade": "13:15:22",
        "volume": 1000000,
        "price": 424.8
    },
    {
        "date_trade": "13:15:22",
        "volume": 1000000,
        "price": 424.8
    },
    {
        "date_trade": "13:15:22",
        "volume": 500000,
        "price": 424.8
    },
    {
        "date_trade": "13:15:26",
        "volume": 200000,
        "price": 424.79
    },
    {
        "date_trade": "13:15:27",
        "volume": 200000,
        "price": 424.79
    },
    {
        "date_trade": "13:15:28",
        "volume": 100000,
        "price": 424.79
    },
    {
        "date_trade": "13:15:30",
        "volume": 500000,
        "price": 424.78
    },
    {
        "date_trade": "13:15:36",
        "volume": 1000000,
        "price": 424.75
    },
    {
        "date_trade": "13:15:36",
        "volume": 500000,
        "price": 424.75
    },
    {
        "date_trade": "13:15:40",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "13:16:56",
        "volume": 100000,
        "price": 424.75
    },
    {
        "date_trade": "13:19:37",
        "volume": 100000,
        "price": 424.75
    },
    {
        "date_trade": "13:19:37",
        "volume": 400000,
        "price": 424.75
    },
    {
        "date_trade": "13:19:43",
        "volume": 100000,
        "price": 424.75
    },
    {
        "date_trade": "13:19:56",
        "volume": 500000,
        "price": 424.75
    },
    {
        "date_trade": "13:24:00",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "13:24:00",
        "volume": 500000,
        "price": 424.71
    },
    {
        "date_trade": "13:24:06",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "13:25:10",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "13:25:10",
        "volume": 500000,
        "price": 424.71
    },
    {
        "date_trade": "13:25:22",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "13:28:40",
        "volume": 12000,
        "price": 424.75
    },
    {
        "date_trade": "13:37:25",
        "volume": 500000,
        "price": 424.69
    },
    {
        "date_trade": "13:37:25",
        "volume": 1000000,
        "price": 424.69
    },
    {
        "date_trade": "13:45:22",
        "volume": 1000000,
        "price": 424.69
    },
    {
        "date_trade": "13:45:22",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "13:46:27",
        "volume": 50000,
        "price": 424.75
    },
    {
        "date_trade": "13:54:56",
        "volume": 262000,
        "price": 424.75
    },
    {
        "date_trade": "13:54:56",
        "volume": 238000,
        "price": 424.75
    },
    {
        "date_trade": "13:55:18",
        "volume": 238000,
        "price": 424.75
    },
    {
        "date_trade": "13:55:18",
        "volume": 262000,
        "price": 424.75
    },
    {
        "date_trade": "13:57:27",
        "volume": 238000,
        "price": 424.75
    },
    {
        "date_trade": "13:57:27",
        "volume": 262000,
        "price": 424.75
    },
    {
        "date_trade": "13:59:17",
        "volume": 200000,
        "price": 424.7
    },
    {
        "date_trade": "13:59:17",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "13:59:30",
        "volume": 200000,
        "price": 424.7
    },
    {
        "date_trade": "13:59:36",
        "volume": 100000,
        "price": 424.7
    },
    {
        "date_trade": "14:01:41",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "14:02:00",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "14:05:01",
        "volume": 238000,
        "price": 424.75
    },
    {
        "date_trade": "14:06:02",
        "volume": 200000,
        "price": 424.7
    },
    {
        "date_trade": "14:06:02",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "14:06:02",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "14:06:02",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "14:06:06",
        "volume": 200000,
        "price": 424.7
    },
    {
        "date_trade": "14:06:09",
        "volume": 100000,
        "price": 424.7
    },
    {
        "date_trade": "14:09:15",
        "volume": 500000,
        "price": 424.75
    },
    {
        "date_trade": "14:13:54",
        "volume": 30000,
        "price": 424.75
    },
    {
        "date_trade": "14:15:04",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "14:16:34",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "14:17:26",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "14:18:49",
        "volume": 10887,
        "price": 424.69
    },
    {
        "date_trade": "14:19:23",
        "volume": 200000,
        "price": 424.69
    },
    {
        "date_trade": "14:19:23",
        "volume": 189113,
        "price": 424.69
    },
    {
        "date_trade": "14:19:39",
        "volume": 100000,
        "price": 424.7
    },
    {
        "date_trade": "14:19:44",
        "volume": 200000,
        "price": 424.69
    },
    {
        "date_trade": "14:19:44",
        "volume": 200000,
        "price": 424.69
    },
    {
        "date_trade": "14:19:47",
        "volume": 100000,
        "price": 424.69
    },
    {
        "date_trade": "14:19:47",
        "volume": 100000,
        "price": 424.69
    },
    {
        "date_trade": "14:20:11",
        "volume": 200000,
        "price": 424.7
    },
    {
        "date_trade": "14:20:26",
        "volume": 200000,
        "price": 424.7
    },
    {
        "date_trade": "14:20:50",
        "volume": 200000,
        "price": 424.7
    },
    {
        "date_trade": "14:21:03",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "14:21:18",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "14:21:25",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "14:22:25",
        "volume": 200000,
        "price": 424.7
    },
    {
        "date_trade": "14:22:29",
        "volume": 200000,
        "price": 424.7
    },
    {
        "date_trade": "14:22:33",
        "volume": 100000,
        "price": 424.7
    },
    {
        "date_trade": "14:22:48",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "14:22:49",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "14:24:54",
        "volume": 500000,
        "price": 424.75
    },
    {
        "date_trade": "14:24:54",
        "volume": 70000,
        "price": 424.75
    },
    {
        "date_trade": "14:25:02",
        "volume": 500000,
        "price": 424.75
    },
    {
        "date_trade": "14:25:02",
        "volume": 100000,
        "price": 424.75
    },
    {
        "date_trade": "14:26:28",
        "volume": 500000,
        "price": 424.75
    },
    {
        "date_trade": "14:26:28",
        "volume": 100000,
        "price": 424.75
    },
    {
        "date_trade": "14:26:36",
        "volume": 100000,
        "price": 424.75
    },
    {
        "date_trade": "14:26:54",
        "volume": 430000,
        "price": 424.75
    },
    {
        "date_trade": "14:29:13",
        "volume": 730000,
        "price": 424.8
    },
    {
        "date_trade": "14:29:13",
        "volume": 270000,
        "price": 424.75
    },
    {
        "date_trade": "14:30:57",
        "volume": 20000,
        "price": 424.8
    },
    {
        "date_trade": "14:30:57",
        "volume": 980000,
        "price": 424.8
    },
    {
        "date_trade": "14:31:04",
        "volume": 8000,
        "price": 424.8
    },
    {
        "date_trade": "14:37:43",
        "volume": 50000,
        "price": 424.8
    },
    {
        "date_trade": "14:38:33",
        "volume": 462000,
        "price": 424.8
    },
    {
        "date_trade": "14:38:40",
        "volume": 38000,
        "price": 424.8
    },
    {
        "date_trade": "14:38:58",
        "volume": 500000,
        "price": 424.8
    },
    {
        "date_trade": "14:39:03",
        "volume": 500000,
        "price": 424.75
    },
    {
        "date_trade": "14:39:07",
        "volume": 200000,
        "price": 424.7
    },
    {
        "date_trade": "14:39:07",
        "volume": 1000000,
        "price": 424.71
    },
    {
        "date_trade": "14:39:07",
        "volume": 100000,
        "price": 424.7
    },
    {
        "date_trade": "14:39:07",
        "volume": 500000,
        "price": 424.71
    },
    {
        "date_trade": "14:39:07",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "14:39:10",
        "volume": 100000,
        "price": 424.7
    },
    {
        "date_trade": "14:39:10",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "14:39:10",
        "volume": 200000,
        "price": 424.7
    },
    {
        "date_trade": "14:39:50",
        "volume": 100000,
        "price": 424.7
    },
    {
        "date_trade": "14:39:50",
        "volume": 100000,
        "price": 424.7
    },
    {
        "date_trade": "14:39:53",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "14:39:53",
        "volume": 100000,
        "price": 424.7
    },
    {
        "date_trade": "14:39:55",
        "volume": 600000,
        "price": 424.7
    },
    {
        "date_trade": "14:39:55",
        "volume": 400000,
        "price": 424.69
    },
    {
        "date_trade": "14:39:58",
        "volume": 600000,
        "price": 424.69
    },
    {
        "date_trade": "14:40:44",
        "volume": 150000,
        "price": 424.7
    },
    {
        "date_trade": "14:40:44",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "14:41:58",
        "volume": 500000,
        "price": 424.7
    },
    {
        "date_trade": "14:42:00",
        "volume": 1000000,
        "price": 424.67
    },
    {
        "date_trade": "14:42:07",
        "volume": 500000,
        "price": 424.66
    },
    {
        "date_trade": "14:42:16",
        "volume": 500000,
        "price": 424.65
    },
    {
        "date_trade": "14:42:16",
        "volume": 10000,
        "price": 424.62
    },
    {
        "date_trade": "14:42:21",
        "volume": 10000,
        "price": 424.6
    },
    {
        "date_trade": "14:42:21",
        "volume": 490000,
        "price": 424.62
    },
    {
        "date_trade": "14:42:24",
        "volume": 300000,
        "price": 424.6
    },
    {
        "date_trade": "14:42:24",
        "volume": 490000,
        "price": 424.6
    },
    {
        "date_trade": "14:44:54",
        "volume": 500000,
        "price": 424.5
    },
    {
        "date_trade": "14:45:28",
        "volume": 500000,
        "price": 424.5
    },
    {
        "date_trade": "14:48:54",
        "volume": 300000,
        "price": 424.4
    },
    {
        "date_trade": "14:48:54",
        "volume": 200000,
        "price": 424.4
    },
    {
        "date_trade": "14:48:57",
        "volume": 200000,
        "price": 424.4
    },
    {
        "date_trade": "14:49:58",
        "volume": 200000,
        "price": 424.4
    },
    {
        "date_trade": "14:49:58",
        "volume": 100000,
        "price": 424.4
    },
    {
        "date_trade": "14:49:58",
        "volume": 500000,
        "price": 424.4
    },
    {
        "date_trade": "14:49:58",
        "volume": 500000,
        "price": 424.41
    },
    {
        "date_trade": "14:50:01",
        "volume": 500000,
        "price": 424.4
    },
    {
        "date_trade": "14:53:14",
        "volume": 500000,
        "price": 424.4
    },
    {
        "date_trade": "14:54:32",
        "volume": 500000,
        "price": 424.3
    },
    {
        "date_trade": "14:54:35",
        "volume": 500000,
        "price": 424.25
    },
    {
        "date_trade": "14:54:39",
        "volume": 500000,
        "price": 424.2
    },
    {
        "date_trade": "14:58:43",
        "volume": 500000,
        "price": 424.2
    },
    {
        "date_trade": "14:59:15",
        "volume": 200000,
        "price": 424.2
    },
    {
        "date_trade": "14:59:43",
        "volume": 500000,
        "price": 424.2
    },
    {
        "date_trade": "14:59:48",
        "volume": 100000,
        "price": 424.2
    },
    {
        "date_trade": "14:59:52",
        "volume": 400000,
        "price": 424.2
    },
    {
        "date_trade": "15:00:11",
        "volume": 500000,
        "price": 424.2
    },
    {
        "date_trade": "15:00:11",
        "volume": 100000,
        "price": 424.2
    },
    {
        "date_trade": "15:00:11",
        "volume": 400000,
        "price": 424.2
    },
    {
        "date_trade": "15:04:32",
        "volume": 200000,
        "price": 424.2
    },
    {
        "date_trade": "15:04:35",
        "volume": 200000,
        "price": 424.2
    },
    {
        "date_trade": "15:04:38",
        "volume": 100000,
        "price": 424.2
    },
    {
        "date_trade": "15:05:56",
        "volume": 200000,
        "price": 424.2
    },
    {
        "date_trade": "15:05:56",
        "volume": 500000,
        "price": 424.2
    },
    {
        "date_trade": "15:05:59",
        "volume": 200000,
        "price": 424.2
    },
    {
        "date_trade": "15:06:04",
        "volume": 100000,
        "price": 424.2
    },
    {
        "date_trade": "15:06:14",
        "volume": 100000,
        "price": 424.2
    },
    {
        "date_trade": "15:06:42",
        "volume": 100000,
        "price": 424.2
    },
    {
        "date_trade": "15:07:18",
        "volume": 100000,
        "price": 424.2
    },
    {
        "date_trade": "15:07:58",
        "volume": 500000,
        "price": 424.2
    },
    {
        "date_trade": "15:11:12",
        "volume": 100000,
        "price": 424.2
    },
    {
        "date_trade": "15:12:08",
        "volume": 200000,
        "price": 424.15
    },
    {
        "date_trade": "15:14:33",
        "volume": 100000,
        "price": 424.2
    },
    {
        "date_trade": "15:17:28",
        "volume": 500000,
        "price": 424.2
    },
    {
        "date_trade": "15:19:24",
        "volume": 200000,
        "price": 424.3
    },
    {
        "date_trade": "15:19:31",
        "volume": 200000,
        "price": 424.3
    },
    {
        "date_trade": "15:19:31",
        "volume": 15000,
        "price": 424.3
    },
    {
        "date_trade": "15:19:42",
        "volume": 100000,
        "price": 424.3
    },
    {
        "date_trade": "15:25:40",
        "volume": 100000,
        "price": 424.3
    },
    {
        "date_trade": "15:31:55",
        "volume": 2000,
        "price": 424.3
    },
    {
        "date_trade": "15:45:01",
        "volume": 50000,
        "price": 424.36
    },
    {
        "date_trade": "15:53:14",
        "volume": 500000,
        "price": 424.4
    },
    {
        "date_trade": "16:00:09",
        "volume": 300000,
        "price": 424.4
    },
    {
        "date_trade": "16:01:36",
        "volume": 200000,
        "price": 424.4
    },
    {
        "date_trade": "16:02:58",
        "volume": 200000,
        "price": 424.4
    },
    {
        "date_trade": "16:03:54",
        "volume": 200000,
        "price": 424.4
    },
    {
        "date_trade": "16:05:16",
        "volume": 200000,
        "price": 424.5
    },
    {
        "date_trade": "16:05:16",
        "volume": 200000,
        "price": 424.45
    },
    {
        "date_trade": "16:05:16",
        "volume": 300000,
        "price": 424.4
    },
    {
        "date_trade": "16:05:42",
        "volume": 500000,
        "price": 424.55
    },
    {
        "date_trade": "16:07:03",
        "volume": 200000,
        "price": 424.4
    },
    {
        "date_trade": "16:07:41",
        "volume": 100000,
        "price": 424.5
    },
    {
        "date_trade": "16:08:38",
        "volume": 40000,
        "price": 424.55
    },
    {
        "date_trade": "16:17:53",
        "volume": 11000,
        "price": 424.55
    },
    {
        "date_trade": "16:22:22",
        "volume": 449000,
        "price": 424.55
    },
    {
        "date_trade": "16:23:22",
        "volume": 500000,
        "price": 424.6
    },
    {
        "date_trade": "16:25:13",
        "volume": 51000,
        "price": 424.55
    },
    {
        "date_trade": "16:34:54",
        "volume": 43000,
        "price": 424.5
    },
    {
        "date_trade": "16:35:05",
        "volume": 50000,
        "price": 424.5
    },
    {
        "date_trade": "16:47:17",
        "volume": 50000,
        "price": 424.5
    },
    {
        "date_trade": "16:47:38",
        "volume": 50000,
        "price": 424.5
    },
    {
        "date_trade": "16:48:40",
        "volume": 50000,
        "price": 424.5
    },
    {
        "date_trade": "16:50:07",
        "volume": 5000,
        "price": 424.5
    },
    {
        "date_trade": "16:59:33",
        "volume": 3000,
        "price": 424.5
    },
    {
        "date_trade": "16:59:34",
        "volume": 51314,
        "price": 424.5
    },
    {
        "date_trade": "16:59:38",
        "volume": 197686,
        "price": 424.5
    },
    {
        "date_trade": "16:59:44",
        "volume": 302314,
        "price": 424.5
    },
    {
        "date_trade": "16:59:51",
        "volume": 1000,
        "price": 424.3
    },
    {
        "date_trade": "16:59:51",
        "volume": 50000,
        "price": 424.4
    }
]