Currency Daily Chart
График валют за день
GET /en/currency/USDKZT_TOM/22.07.2021/2/?format=api
[
{
"date_trade": "10:15:00",
"volume": 500000,
"price": 426.5
},
{
"date_trade": "10:15:10",
"volume": 100000,
"price": 426.18
},
{
"date_trade": "10:15:13",
"volume": 500000,
"price": 426.16
},
{
"date_trade": "10:15:16",
"volume": 300000,
"price": 426.18
},
{
"date_trade": "10:15:21",
"volume": 400000,
"price": 426.2
},
{
"date_trade": "10:15:21",
"volume": 100000,
"price": 426.18
},
{
"date_trade": "10:15:29",
"volume": 100000,
"price": 426.2
},
{
"date_trade": "10:15:31",
"volume": 100000,
"price": 426.2
},
{
"date_trade": "10:15:31",
"volume": 200000,
"price": 426.5
},
{
"date_trade": "10:15:31",
"volume": 100000,
"price": 426.2
},
{
"date_trade": "10:15:31",
"volume": 100000,
"price": 426.18
},
{
"date_trade": "10:15:32",
"volume": 500000,
"price": 426.18
},
{
"date_trade": "10:15:33",
"volume": 500000,
"price": 426.2
},
{
"date_trade": "10:15:35",
"volume": 500000,
"price": 426.2
},
{
"date_trade": "10:15:36",
"volume": 400000,
"price": 426.18
},
{
"date_trade": "10:15:37",
"volume": 100000,
"price": 426.14
},
{
"date_trade": "10:15:39",
"volume": 400000,
"price": 426.2
},
{
"date_trade": "10:15:39",
"volume": 100000,
"price": 426.2
},
{
"date_trade": "10:15:42",
"volume": 100000,
"price": 426.18
},
{
"date_trade": "10:15:42",
"volume": 400000,
"price": 426.2
},
{
"date_trade": "10:15:44",
"volume": 500000,
"price": 426.18
},
{
"date_trade": "10:15:52",
"volume": 500000,
"price": 426.2
},
{
"date_trade": "10:15:58",
"volume": 500000,
"price": 426.3
},
{
"date_trade": "10:16:04",
"volume": 500000,
"price": 426.3
},
{
"date_trade": "10:16:08",
"volume": 500000,
"price": 426.5
},
{
"date_trade": "10:16:11",
"volume": 500000,
"price": 426.21
},
{
"date_trade": "10:16:11",
"volume": 500000,
"price": 426.21
},
{
"date_trade": "10:16:11",
"volume": 500000,
"price": 426.22
},
{
"date_trade": "10:16:11",
"volume": 500000,
"price": 426.25
},
{
"date_trade": "10:16:12",
"volume": 1000000,
"price": 426.2
},
{
"date_trade": "10:16:12",
"volume": 500000,
"price": 426.2
},
{
"date_trade": "10:16:12",
"volume": 1000000,
"price": 426.21
},
{
"date_trade": "10:16:12",
"volume": 500000,
"price": 426.2
},
{
"date_trade": "10:16:12",
"volume": 500000,
"price": 426.2
},
{
"date_trade": "10:16:12",
"volume": 500000,
"price": 426.2
},
{
"date_trade": "10:16:13",
"volume": 100000,
"price": 426.15
},
{
"date_trade": "10:16:13",
"volume": 500000,
"price": 426.15
},
{
"date_trade": "10:16:13",
"volume": 100000,
"price": 426.0
},
{
"date_trade": "10:16:13",
"volume": 400000,
"price": 426.18
},
{
"date_trade": "10:16:13",
"volume": 400000,
"price": 426.15
},
{
"date_trade": "10:16:13",
"volume": 400000,
"price": 426.1
},
{
"date_trade": "10:16:13",
"volume": 500000,
"price": 426.2
},
{
"date_trade": "10:16:13",
"volume": 500000,
"price": 426.05
},
{
"date_trade": "10:16:13",
"volume": 100000,
"price": 426.1
},
{
"date_trade": "10:16:16",
"volume": 900000,
"price": 426.0
},
{
"date_trade": "10:16:30",
"volume": 1000000,
"price": 425.88
},
{
"date_trade": "10:16:34",
"volume": 500000,
"price": 425.87
},
{
"date_trade": "10:16:57",
"volume": 500000,
"price": 425.83
},
{
"date_trade": "10:17:04",
"volume": 500000,
"price": 425.81
},
{
"date_trade": "10:17:08",
"volume": 300000,
"price": 425.82
},
{
"date_trade": "10:17:16",
"volume": 200000,
"price": 425.82
},
{
"date_trade": "10:17:20",
"volume": 500000,
"price": 425.83
},
{
"date_trade": "10:17:25",
"volume": 500000,
"price": 425.84
},
{
"date_trade": "10:17:30",
"volume": 500000,
"price": 425.83
},
{
"date_trade": "10:17:30",
"volume": 500000,
"price": 425.84
},
{
"date_trade": "10:17:36",
"volume": 500000,
"price": 425.8
},
{
"date_trade": "10:17:58",
"volume": 500000,
"price": 425.75
},
{
"date_trade": "10:17:59",
"volume": 500000,
"price": 425.75
},
{
"date_trade": "10:18:12",
"volume": 500000,
"price": 425.74
},
{
"date_trade": "10:18:50",
"volume": 500000,
"price": 425.7
},
{
"date_trade": "10:19:07",
"volume": 500000,
"price": 425.71
},
{
"date_trade": "10:19:36",
"volume": 500000,
"price": 425.72
},
{
"date_trade": "10:19:39",
"volume": 500000,
"price": 425.73
},
{
"date_trade": "10:19:41",
"volume": 500000,
"price": 425.75
},
{
"date_trade": "10:19:45",
"volume": 500000,
"price": 425.76
},
{
"date_trade": "10:19:49",
"volume": 500000,
"price": 425.77
},
{
"date_trade": "10:19:52",
"volume": 500000,
"price": 425.72
},
{
"date_trade": "10:19:53",
"volume": 500000,
"price": 425.7
},
{
"date_trade": "10:19:53",
"volume": 500000,
"price": 425.78
},
{
"date_trade": "10:19:53",
"volume": 500000,
"price": 425.7
},
{
"date_trade": "10:19:59",
"volume": 500000,
"price": 425.7
},
{
"date_trade": "10:20:02",
"volume": 500000,
"price": 425.7
},
{
"date_trade": "10:20:16",
"volume": 500000,
"price": 425.66
},
{
"date_trade": "10:20:24",
"volume": 300000,
"price": 425.66
},
{
"date_trade": "10:20:37",
"volume": 200000,
"price": 425.66
},
{
"date_trade": "10:20:43",
"volume": 300000,
"price": 425.66
},
{
"date_trade": "10:20:49",
"volume": 500000,
"price": 425.65
},
{
"date_trade": "10:20:49",
"volume": 500000,
"price": 425.67
},
{
"date_trade": "10:21:30",
"volume": 500000,
"price": 425.58
},
{
"date_trade": "10:21:30",
"volume": 500000,
"price": 425.59
},
{
"date_trade": "10:21:38",
"volume": 500000,
"price": 425.59
},
{
"date_trade": "10:22:34",
"volume": 500000,
"price": 425.53
},
{
"date_trade": "10:22:44",
"volume": 500000,
"price": 425.51
},
{
"date_trade": "10:22:50",
"volume": 500000,
"price": 425.5
},
{
"date_trade": "10:22:51",
"volume": 500000,
"price": 425.5
},
{
"date_trade": "10:22:55",
"volume": 500000,
"price": 425.5
},
{
"date_trade": "10:23:54",
"volume": 350000,
"price": 425.5
},
{
"date_trade": "10:24:02",
"volume": 450000,
"price": 425.5
},
{
"date_trade": "10:24:02",
"volume": 150000,
"price": 425.5
},
{
"date_trade": "10:24:41",
"volume": 50000,
"price": 425.5
},
{
"date_trade": "10:24:41",
"volume": 500000,
"price": 425.5
},
{
"date_trade": "10:25:25",
"volume": 500000,
"price": 425.51
},
{
"date_trade": "10:25:25",
"volume": 500000,
"price": 425.51
},
{
"date_trade": "10:25:34",
"volume": 135000,
"price": 425.52
},
{
"date_trade": "10:26:35",
"volume": 365000,
"price": 425.52
},
{
"date_trade": "10:27:11",
"volume": 500000,
"price": 425.53
},
{
"date_trade": "10:27:11",
"volume": 500000,
"price": 425.54
},
{
"date_trade": "10:27:48",
"volume": 200000,
"price": 425.54
},
{
"date_trade": "10:28:07",
"volume": 500000,
"price": 425.55
},
{
"date_trade": "10:28:18",
"volume": 500000,
"price": 425.56
},
{
"date_trade": "10:28:48",
"volume": 135000,
"price": 425.5
},
{
"date_trade": "10:29:13",
"volume": 365000,
"price": 425.5
},
{
"date_trade": "10:29:21",
"volume": 500000,
"price": 425.51
},
{
"date_trade": "10:31:05",
"volume": 500000,
"price": 425.52
},
{
"date_trade": "10:31:20",
"volume": 500000,
"price": 425.53
},
{
"date_trade": "10:31:41",
"volume": 500000,
"price": 425.54
},
{
"date_trade": "10:31:48",
"volume": 135000,
"price": 425.55
},
{
"date_trade": "10:32:25",
"volume": 500000,
"price": 425.57
},
{
"date_trade": "10:32:25",
"volume": 100000,
"price": 425.55
},
{
"date_trade": "10:32:25",
"volume": 35000,
"price": 425.57
},
{
"date_trade": "10:32:25",
"volume": 365000,
"price": 425.55
},
{
"date_trade": "10:32:44",
"volume": 435000,
"price": 425.58
},
{
"date_trade": "10:32:44",
"volume": 65000,
"price": 425.57
},
{
"date_trade": "10:33:28",
"volume": 100000,
"price": 425.58
},
{
"date_trade": "10:33:28",
"volume": 65000,
"price": 425.58
},
{
"date_trade": "10:33:47",
"volume": 500000,
"price": 425.55
},
{
"date_trade": "10:33:51",
"volume": 200000,
"price": 425.56
},
{
"date_trade": "10:34:05",
"volume": 500000,
"price": 425.52
},
{
"date_trade": "10:34:08",
"volume": 500000,
"price": 425.53
},
{
"date_trade": "10:37:27",
"volume": 52000,
"price": 425.55
},
{
"date_trade": "10:37:46",
"volume": 292000,
"price": 425.56
},
{
"date_trade": "10:37:46",
"volume": 100000,
"price": 425.55
},
{
"date_trade": "10:37:46",
"volume": 108000,
"price": 425.55
},
{
"date_trade": "10:38:10",
"volume": 500000,
"price": 425.55
},
{
"date_trade": "10:41:34",
"volume": 100000,
"price": 425.52
},
{
"date_trade": "10:41:37",
"volume": 400000,
"price": 425.52
},
{
"date_trade": "10:41:37",
"volume": 500000,
"price": 425.51
},
{
"date_trade": "10:41:37",
"volume": 365000,
"price": 425.5
},
{
"date_trade": "10:47:02",
"volume": 135000,
"price": 425.5
},
{
"date_trade": "10:47:32",
"volume": 100000,
"price": 425.5
},
{
"date_trade": "10:48:10",
"volume": 500000,
"price": 425.54
},
{
"date_trade": "10:48:19",
"volume": 500000,
"price": 425.55
},
{
"date_trade": "10:48:19",
"volume": 500000,
"price": 425.55
},
{
"date_trade": "10:49:13",
"volume": 228000,
"price": 425.56
},
{
"date_trade": "10:49:13",
"volume": 8000,
"price": 425.56
},
{
"date_trade": "10:51:15",
"volume": 272000,
"price": 425.56
},
{
"date_trade": "10:51:29",
"volume": 500000,
"price": 425.58
},
{
"date_trade": "10:51:35",
"volume": 1000000,
"price": 425.6
},
{
"date_trade": "10:51:35",
"volume": 500000,
"price": 425.6
},
{
"date_trade": "10:51:37",
"volume": 500000,
"price": 425.55
},
{
"date_trade": "10:51:38",
"volume": 500000,
"price": 425.55
},
{
"date_trade": "10:51:39",
"volume": 100000,
"price": 425.55
},
{
"date_trade": "10:51:44",
"volume": 500000,
"price": 425.54
},
{
"date_trade": "10:51:46",
"volume": 400000,
"price": 425.55
},
{
"date_trade": "10:51:46",
"volume": 500000,
"price": 425.53
},
{
"date_trade": "10:51:50",
"volume": 500000,
"price": 425.53
},
{
"date_trade": "10:52:01",
"volume": 500000,
"price": 425.53
},
{
"date_trade": "10:52:04",
"volume": 500000,
"price": 425.52
},
{
"date_trade": "10:52:07",
"volume": 500000,
"price": 425.51
},
{
"date_trade": "10:52:09",
"volume": 500000,
"price": 425.5
},
{
"date_trade": "10:52:11",
"volume": 500000,
"price": 425.5
},
{
"date_trade": "10:52:15",
"volume": 500000,
"price": 425.5
},
{
"date_trade": "10:52:28",
"volume": 500000,
"price": 425.5
},
{
"date_trade": "10:52:39",
"volume": 500000,
"price": 425.54
},
{
"date_trade": "10:53:45",
"volume": 500000,
"price": 425.55
},
{
"date_trade": "10:54:10",
"volume": 300000,
"price": 425.58
},
{
"date_trade": "10:55:14",
"volume": 500000,
"price": 425.56
},
{
"date_trade": "10:55:16",
"volume": 100000,
"price": 425.55
},
{
"date_trade": "10:55:16",
"volume": 400000,
"price": 425.55
},
{
"date_trade": "10:55:18",
"volume": 400000,
"price": 425.55
},
{
"date_trade": "10:55:18",
"volume": 100000,
"price": 425.55
},
{
"date_trade": "10:55:20",
"volume": 500000,
"price": 425.55
},
{
"date_trade": "10:55:21",
"volume": 100000,
"price": 425.55
},
{
"date_trade": "10:55:34",
"volume": 500000,
"price": 425.54
},
{
"date_trade": "10:56:21",
"volume": 88000,
"price": 425.51
},
{
"date_trade": "10:56:28",
"volume": 412000,
"price": 425.51
},
{
"date_trade": "10:56:31",
"volume": 500000,
"price": 425.52
},
{
"date_trade": "10:56:40",
"volume": 500000,
"price": 425.53
},
{
"date_trade": "10:56:47",
"volume": 100000,
"price": 425.54
},
{
"date_trade": "10:56:47",
"volume": 173000,
"price": 425.55
},
{
"date_trade": "10:56:47",
"volume": 400000,
"price": 425.54
},
{
"date_trade": "10:56:56",
"volume": 500000,
"price": 425.53
},
{
"date_trade": "10:57:06",
"volume": 100000,
"price": 425.52
},
{
"date_trade": "10:57:47",
"volume": 400000,
"price": 425.52
},
{
"date_trade": "10:58:37",
"volume": 500000,
"price": 425.53
},
{
"date_trade": "10:58:58",
"volume": 500000,
"price": 425.55
},
{
"date_trade": "10:58:58",
"volume": 500000,
"price": 425.55
},
{
"date_trade": "10:58:58",
"volume": 227000,
"price": 425.55
},
{
"date_trade": "10:59:06",
"volume": 500000,
"price": 425.56
},
{
"date_trade": "10:59:29",
"volume": 300000,
"price": 425.58
},
{
"date_trade": "10:59:29",
"volume": 700000,
"price": 425.58
},
{
"date_trade": "11:00:43",
"volume": 200000,
"price": 425.58
},
{
"date_trade": "11:01:32",
"volume": 500000,
"price": 425.61
},
{
"date_trade": "11:01:32",
"volume": 500000,
"price": 425.6
},
{
"date_trade": "11:01:45",
"volume": 500000,
"price": 425.62
},
{
"date_trade": "11:01:51",
"volume": 500000,
"price": 425.63
},
{
"date_trade": "11:02:02",
"volume": 500000,
"price": 425.64
},
{
"date_trade": "11:02:02",
"volume": 500000,
"price": 425.65
},
{
"date_trade": "11:02:09",
"volume": 500000,
"price": 425.68
},
{
"date_trade": "11:02:09",
"volume": 500000,
"price": 425.69
},
{
"date_trade": "11:02:41",
"volume": 500000,
"price": 425.7
},
{
"date_trade": "11:04:19",
"volume": 500000,
"price": 425.57
},
{
"date_trade": "11:04:20",
"volume": 100000,
"price": 425.57
},
{
"date_trade": "11:04:24",
"volume": 500000,
"price": 425.56
},
{
"date_trade": "11:04:26",
"volume": 400000,
"price": 425.57
},
{
"date_trade": "11:04:51",
"volume": 500000,
"price": 425.6
},
{
"date_trade": "11:07:39",
"volume": 500000,
"price": 425.6
},
{
"date_trade": "11:07:43",
"volume": 500000,
"price": 425.6
},
{
"date_trade": "11:16:57",
"volume": 400000,
"price": 425.65
},
{
"date_trade": "11:17:33",
"volume": 500000,
"price": 425.6
},
{
"date_trade": "11:17:33",
"volume": 500000,
"price": 425.6
},
{
"date_trade": "11:17:33",
"volume": 500000,
"price": 425.6
},
{
"date_trade": "11:18:01",
"volume": 500000,
"price": 425.6
},
{
"date_trade": "11:18:01",
"volume": 500000,
"price": 425.6
},
{
"date_trade": "11:18:02",
"volume": 500000,
"price": 425.65
},
{
"date_trade": "11:20:47",
"volume": 8000,
"price": 425.65
},
{
"date_trade": "11:21:43",
"volume": 500000,
"price": 425.6
},
{
"date_trade": "11:21:43",
"volume": 500000,
"price": 425.6
},
{
"date_trade": "11:23:15",
"volume": 500000,
"price": 425.56
},
{
"date_trade": "11:23:16",
"volume": 500000,
"price": 425.55
},
{
"date_trade": "11:26:39",
"volume": 500000,
"price": 425.55
},
{
"date_trade": "11:26:39",
"volume": 4300,
"price": 425.55
},
{
"date_trade": "11:29:02",
"volume": 95000,
"price": 425.58
},
{
"date_trade": "11:30:40",
"volume": 2000,
"price": 425.59
},
{
"date_trade": "11:34:48",
"volume": 198000,
"price": 425.59
},
{
"date_trade": "11:34:48",
"volume": 2000,
"price": 425.59
},
{
"date_trade": "11:40:15",
"volume": 98000,
"price": 425.59
},
{
"date_trade": "11:40:15",
"volume": 52000,
"price": 425.59
},
{
"date_trade": "11:40:35",
"volume": 48000,
"price": 425.59
},
{
"date_trade": "11:40:57",
"volume": 300000,
"price": 425.6
},
{
"date_trade": "11:41:09",
"volume": 450000,
"price": 425.65
},
{
"date_trade": "11:41:19",
"volume": 25000,
"price": 425.65
},
{
"date_trade": "11:41:35",
"volume": 17000,
"price": 425.65
},
{
"date_trade": "11:41:35",
"volume": 83000,
"price": 425.65
},
{
"date_trade": "11:41:55",
"volume": 117000,
"price": 425.65
},
{
"date_trade": "11:41:55",
"volume": 4300,
"price": 425.65
},
{
"date_trade": "11:41:55",
"volume": 200000,
"price": 425.65
},
{
"date_trade": "11:42:30",
"volume": 100000,
"price": 425.65
},
{
"date_trade": "11:42:43",
"volume": 5000,
"price": 425.65
},
{
"date_trade": "11:48:43",
"volume": 73700,
"price": 425.65
},
{
"date_trade": "11:50:47",
"volume": 21878,
"price": 425.45
},
{
"date_trade": "11:57:41",
"volume": 500000,
"price": 425.5
},
{
"date_trade": "11:58:04",
"volume": 500000,
"price": 425.5
},
{
"date_trade": "12:00:29",
"volume": 500000,
"price": 425.46
},
{
"date_trade": "12:00:34",
"volume": 100000,
"price": 425.45
},
{
"date_trade": "12:00:34",
"volume": 78122,
"price": 425.45
},
{
"date_trade": "12:00:35",
"volume": 100000,
"price": 425.45
},
{
"date_trade": "12:00:36",
"volume": 100000,
"price": 425.45
},
{
"date_trade": "12:01:48",
"volume": 200000,
"price": 425.45
},
{
"date_trade": "12:01:48",
"volume": 100000,
"price": 425.45
},
{
"date_trade": "12:02:42",
"volume": 500000,
"price": 425.41
},
{
"date_trade": "12:03:22",
"volume": 2000,
"price": 425.4
},
{
"date_trade": "12:06:13",
"volume": 100000,
"price": 425.4
},
{
"date_trade": "12:13:30",
"volume": 398000,
"price": 425.4
},
{
"date_trade": "12:13:30",
"volume": 200000,
"price": 425.45
},
{
"date_trade": "12:13:30",
"volume": 402000,
"price": 425.5
},
{
"date_trade": "12:13:47",
"volume": 98000,
"price": 425.5
},
{
"date_trade": "12:13:47",
"volume": 500000,
"price": 425.6
},
{
"date_trade": "12:18:35",
"volume": 300000,
"price": 425.58
},
{
"date_trade": "12:18:41",
"volume": 500000,
"price": 425.6
},
{
"date_trade": "12:20:02",
"volume": 500000,
"price": 425.6
},
{
"date_trade": "12:20:21",
"volume": 400000,
"price": 425.6
},
{
"date_trade": "12:20:25",
"volume": 500000,
"price": 425.55
},
{
"date_trade": "12:20:44",
"volume": 500000,
"price": 425.55
},
{
"date_trade": "12:21:33",
"volume": 500000,
"price": 425.55
},
{
"date_trade": "12:22:12",
"volume": 500000,
"price": 425.55
},
{
"date_trade": "12:22:42",
"volume": 500000,
"price": 425.55
},
{
"date_trade": "12:23:40",
"volume": 500000,
"price": 425.55
},
{
"date_trade": "12:23:41",
"volume": 500000,
"price": 425.51
},
{
"date_trade": "12:24:49",
"volume": 500000,
"price": 425.55
},
{
"date_trade": "12:26:53",
"volume": 500000,
"price": 425.55
},
{
"date_trade": "12:26:53",
"volume": 2000,
"price": 425.6
},
{
"date_trade": "12:33:59",
"volume": 98000,
"price": 425.6
},
{
"date_trade": "12:35:39",
"volume": 500000,
"price": 425.65
},
{
"date_trade": "12:49:45",
"volume": 500000,
"price": 425.7
},
{
"date_trade": "12:49:45",
"volume": 500000,
"price": 425.75
},
{
"date_trade": "12:50:36",
"volume": 500000,
"price": 425.8
},
{
"date_trade": "12:50:36",
"volume": 500000,
"price": 425.79
},
{
"date_trade": "12:51:27",
"volume": 500000,
"price": 425.8
},
{
"date_trade": "12:51:35",
"volume": 500000,
"price": 425.81
},
{
"date_trade": "12:52:08",
"volume": 400000,
"price": 425.65
},
{
"date_trade": "12:52:08",
"volume": 100000,
"price": 425.65
},
{
"date_trade": "12:52:09",
"volume": 300000,
"price": 425.65
},
{
"date_trade": "12:52:17",
"volume": 500000,
"price": 425.65
},
{
"date_trade": "12:52:17",
"volume": 200000,
"price": 425.65
},
{
"date_trade": "12:52:30",
"volume": 500000,
"price": 425.65
},
{
"date_trade": "12:53:01",
"volume": 500000,
"price": 425.6
},
{
"date_trade": "12:54:07",
"volume": 500000,
"price": 425.6
},
{
"date_trade": "12:56:23",
"volume": 200000,
"price": 425.58
},
{
"date_trade": "12:56:23",
"volume": 200000,
"price": 425.57
},
{
"date_trade": "12:56:39",
"volume": 300000,
"price": 425.59
},
{
"date_trade": "12:56:40",
"volume": 500000,
"price": 425.6
},
{
"date_trade": "12:56:57",
"volume": 200000,
"price": 425.59
},
{
"date_trade": "12:56:57",
"volume": 200000,
"price": 425.6
},
{
"date_trade": "12:56:59",
"volume": 100000,
"price": 425.6
},
{
"date_trade": "12:57:11",
"volume": 100000,
"price": 425.58
},
{
"date_trade": "12:57:11",
"volume": 200000,
"price": 425.6
},
{
"date_trade": "12:57:11",
"volume": 200000,
"price": 425.57
},
{
"date_trade": "12:57:51",
"volume": 200000,
"price": 425.58
},
{
"date_trade": "12:57:51",
"volume": 100000,
"price": 425.59
},
{
"date_trade": "12:57:51",
"volume": 200000,
"price": 425.57
},
{
"date_trade": "12:58:04",
"volume": 100000,
"price": 425.59
},
{
"date_trade": "12:58:16",
"volume": 200000,
"price": 425.59
},
{
"date_trade": "12:58:24",
"volume": 200000,
"price": 425.59
},
{
"date_trade": "12:58:24",
"volume": 200000,
"price": 425.59
},
{
"date_trade": "12:58:24",
"volume": 200000,
"price": 425.59
},
{
"date_trade": "12:58:56",
"volume": 23000,
"price": 425.57
},
{
"date_trade": "12:59:08",
"volume": 50000,
"price": 425.57
},
{
"date_trade": "12:59:59",
"volume": 127000,
"price": 425.57
},
{
"date_trade": "12:59:59",
"volume": 200000,
"price": 425.58
},
{
"date_trade": "13:06:57",
"volume": 43878,
"price": 425.65
},
{
"date_trade": "13:09:52",
"volume": 173000,
"price": 425.78
},
{
"date_trade": "13:11:13",
"volume": 500000,
"price": 425.7
},
{
"date_trade": "13:11:15",
"volume": 500000,
"price": 425.67
},
{
"date_trade": "13:23:04",
"volume": 327000,
"price": 425.78
},
{
"date_trade": "13:24:21",
"volume": 500000,
"price": 425.8
},
{
"date_trade": "13:27:48",
"volume": 500000,
"price": 425.7
},
{
"date_trade": "13:28:05",
"volume": 500000,
"price": 425.7
},
{
"date_trade": "13:28:07",
"volume": 500000,
"price": 425.7
},
{
"date_trade": "13:28:15",
"volume": 500000,
"price": 425.67
},
{
"date_trade": "13:28:16",
"volume": 500000,
"price": 425.67
},
{
"date_trade": "13:28:18",
"volume": 500000,
"price": 425.66
},
{
"date_trade": "13:28:21",
"volume": 56122,
"price": 425.65
},
{
"date_trade": "13:28:21",
"volume": 443878,
"price": 425.65
},
{
"date_trade": "13:28:21",
"volume": 443878,
"price": 425.65
},
{
"date_trade": "13:28:21",
"volume": 56122,
"price": 425.65
},
{
"date_trade": "13:28:23",
"volume": 443878,
"price": 425.65
},
{
"date_trade": "13:28:23",
"volume": 56122,
"price": 425.65
},
{
"date_trade": "13:28:24",
"volume": 256122,
"price": 425.65
},
{
"date_trade": "13:28:24",
"volume": 243878,
"price": 425.65
},
{
"date_trade": "13:44:09",
"volume": 500000,
"price": 425.75
},
{
"date_trade": "13:44:10",
"volume": 500000,
"price": 425.75
},
{
"date_trade": "13:44:14",
"volume": 500000,
"price": 425.72
},
{
"date_trade": "13:44:19",
"volume": 500000,
"price": 425.72
},
{
"date_trade": "13:44:22",
"volume": 500000,
"price": 425.72
},
{
"date_trade": "13:51:07",
"volume": 41000,
"price": 425.76
},
{
"date_trade": "13:51:07",
"volume": 359000,
"price": 425.75
},
{
"date_trade": "13:51:07",
"volume": 100000,
"price": 425.76
},
{
"date_trade": "13:51:08",
"volume": 359000,
"price": 425.72
},
{
"date_trade": "13:51:08",
"volume": 141000,
"price": 425.75
},
{
"date_trade": "13:51:09",
"volume": 359000,
"price": 425.7
},
{
"date_trade": "13:51:09",
"volume": 141000,
"price": 425.72
},
{
"date_trade": "13:55:34",
"volume": 400000,
"price": 425.7
},
{
"date_trade": "13:55:34",
"volume": 459000,
"price": 425.7
},
{
"date_trade": "13:55:34",
"volume": 141000,
"price": 425.7
},
{
"date_trade": "13:55:38",
"volume": 959000,
"price": 425.7
},
{
"date_trade": "13:55:38",
"volume": 41000,
"price": 425.7
},
{
"date_trade": "13:55:52",
"volume": 41000,
"price": 425.7
},
{
"date_trade": "13:55:52",
"volume": 259000,
"price": 425.69
},
{
"date_trade": "13:55:55",
"volume": 241000,
"price": 425.69
},
{
"date_trade": "14:00:43",
"volume": 59000,
"price": 425.69
},
{
"date_trade": "14:07:34",
"volume": 200000,
"price": 425.9
},
{
"date_trade": "14:08:59",
"volume": 500000,
"price": 425.71
},
{
"date_trade": "14:08:59",
"volume": 500000,
"price": 425.72
},
{
"date_trade": "14:09:56",
"volume": 500000,
"price": 425.71
},
{
"date_trade": "14:09:56",
"volume": 1000000,
"price": 425.71
},
{
"date_trade": "14:11:31",
"volume": 100000,
"price": 425.71
},
{
"date_trade": "14:11:31",
"volume": 500000,
"price": 425.71
},
{
"date_trade": "14:12:06",
"volume": 100000,
"price": 425.7
},
{
"date_trade": "14:12:06",
"volume": 400000,
"price": 425.71
},
{
"date_trade": "14:12:08",
"volume": 400000,
"price": 425.7
},
{
"date_trade": "14:12:08",
"volume": 100000,
"price": 425.7
},
{
"date_trade": "14:12:09",
"volume": 300000,
"price": 425.7
},
{
"date_trade": "14:12:09",
"volume": 100000,
"price": 425.69
},
{
"date_trade": "14:12:09",
"volume": 100000,
"price": 425.7
},
{
"date_trade": "14:12:10",
"volume": 100000,
"price": 425.68
},
{
"date_trade": "14:12:10",
"volume": 400000,
"price": 425.69
},
{
"date_trade": "14:12:35",
"volume": 500000,
"price": 425.68
},
{
"date_trade": "14:12:35",
"volume": 756122,
"price": 425.65
},
{
"date_trade": "14:12:35",
"volume": 343878,
"price": 425.65
},
{
"date_trade": "14:12:35",
"volume": 400000,
"price": 425.68
},
{
"date_trade": "14:25:37",
"volume": 400000,
"price": 425.66
},
{
"date_trade": "14:25:37",
"volume": 100000,
"price": 425.66
},
{
"date_trade": "14:25:39",
"volume": 100000,
"price": 425.66
},
{
"date_trade": "14:25:39",
"volume": 243878,
"price": 425.65
},
{
"date_trade": "14:25:39",
"volume": 156122,
"price": 425.65
},
{
"date_trade": "14:25:42",
"volume": 256122,
"price": 425.65
},
{
"date_trade": "14:25:42",
"volume": 243878,
"price": 425.65
},
{
"date_trade": "14:25:47",
"volume": 56122,
"price": 425.65
},
{
"date_trade": "14:25:47",
"volume": 43878,
"price": 425.65
},
{
"date_trade": "14:26:54",
"volume": 500000,
"price": 425.8
},
{
"date_trade": "14:26:54",
"volume": 300000,
"price": 425.9
},
{
"date_trade": "14:29:10",
"volume": 500000,
"price": 426.7
},
{
"date_trade": "14:29:10",
"volume": 500000,
"price": 426.74
},
{
"date_trade": "14:39:24",
"volume": 1000000,
"price": 425.67
},
{
"date_trade": "14:39:28",
"volume": 500000,
"price": 425.66
},
{
"date_trade": "14:40:40",
"volume": 500000,
"price": 425.68
},
{
"date_trade": "14:40:41",
"volume": 156122,
"price": 425.65
},
{
"date_trade": "14:40:41",
"volume": 343878,
"price": 425.65
},
{
"date_trade": "14:40:41",
"volume": 156122,
"price": 425.65
},
{
"date_trade": "14:40:41",
"volume": 300000,
"price": 425.65
},
{
"date_trade": "14:41:03",
"volume": 200000,
"price": 425.54
},
{
"date_trade": "14:41:03",
"volume": 300000,
"price": 425.53
},
{
"date_trade": "14:41:15",
"volume": 43878,
"price": 425.55
},
{
"date_trade": "14:48:45",
"volume": 18000,
"price": 425.56
},
{
"date_trade": "14:48:45",
"volume": 182000,
"price": 425.56
},
{
"date_trade": "14:57:36",
"volume": 2000,
"price": 425.84
},
{
"date_trade": "14:59:55",
"volume": 50000,
"price": 425.66
},
{
"date_trade": "15:00:10",
"volume": 18000,
"price": 425.66
},
{
"date_trade": "15:00:46",
"volume": 30000,
"price": 425.66
},
{
"date_trade": "15:06:26",
"volume": 18000,
"price": 425.85
},
{
"date_trade": "15:06:26",
"volume": 682000,
"price": 425.9
},
{
"date_trade": "15:13:37",
"volume": 318000,
"price": 425.9
},
{
"date_trade": "15:24:45",
"volume": 391878,
"price": 425.9
},
{
"date_trade": "15:24:45",
"volume": 391878,
"price": 425.72
},
{
"date_trade": "15:24:45",
"volume": 108122,
"price": 425.9
},
{
"date_trade": "15:24:45",
"volume": 108122,
"price": 425.9
},
{
"date_trade": "15:24:46",
"volume": 108122,
"price": 425.72
},
{
"date_trade": "15:24:46",
"volume": 391878,
"price": 425.7
},
{
"date_trade": "15:24:54",
"volume": 100000,
"price": 425.65
},
{
"date_trade": "15:24:54",
"volume": 108122,
"price": 425.7
},
{
"date_trade": "15:25:49",
"volume": 291878,
"price": 425.5
},
{
"date_trade": "15:33:51",
"volume": 32000,
"price": 425.65
},
{
"date_trade": "15:33:51",
"volume": 68000,
"price": 425.61
},
{
"date_trade": "15:35:34",
"volume": 32000,
"price": 425.61
},
{
"date_trade": "15:35:34",
"volume": 8000,
"price": 425.61
},
{
"date_trade": "15:35:34",
"volume": 10000,
"price": 425.65
},
{
"date_trade": "15:59:32",
"volume": 500000,
"price": 425.71
},
{
"date_trade": "15:59:34",
"volume": 49122,
"price": 425.71
},
{
"date_trade": "15:59:34",
"volume": 450878,
"price": 425.7
},
{
"date_trade": "15:59:43",
"volume": 49122,
"price": 425.7
},
{
"date_trade": "15:59:55",
"volume": 4000,
"price": 425.7
},
{
"date_trade": "15:59:59",
"volume": 46878,
"price": 425.7
},
{
"date_trade": "16:00:17",
"volume": 453122,
"price": 425.7
},
{
"date_trade": "16:00:32",
"volume": 46878,
"price": 425.7
},
{
"date_trade": "16:00:51",
"volume": 453122,
"price": 425.7
},
{
"date_trade": "16:01:17",
"volume": 46878,
"price": 425.7
},
{
"date_trade": "16:03:30",
"volume": 500000,
"price": 425.72
},
{
"date_trade": "16:03:35",
"volume": 500000,
"price": 425.73
},
{
"date_trade": "16:03:36",
"volume": 500000,
"price": 425.71
},
{
"date_trade": "16:03:36",
"volume": 500000,
"price": 425.73
},
{
"date_trade": "16:03:56",
"volume": 500000,
"price": 425.71
},
{
"date_trade": "16:04:01",
"volume": 46878,
"price": 425.66
},
{
"date_trade": "16:04:01",
"volume": 400000,
"price": 425.68
},
{
"date_trade": "16:04:01",
"volume": 53122,
"price": 425.7
},
{
"date_trade": "16:04:10",
"volume": 453122,
"price": 425.66
},
{
"date_trade": "16:04:14",
"volume": 300000,
"price": 425.65
},
{
"date_trade": "16:04:18",
"volume": 92000,
"price": 425.61
},
{
"date_trade": "16:04:18",
"volume": 100000,
"price": 425.61
},
{
"date_trade": "16:17:58",
"volume": 42000,
"price": 425.61
},
{
"date_trade": "16:31:30",
"volume": 100000,
"price": 425.61
},
{
"date_trade": "16:33:21",
"volume": 166000,
"price": 425.61
},
{
"date_trade": "16:33:26",
"volume": 200000,
"price": 425.65
},
{
"date_trade": "16:34:22",
"volume": 46878,
"price": 425.66
},
{
"date_trade": "16:34:30",
"volume": 453122,
"price": 425.66
},
{
"date_trade": "16:34:30",
"volume": 46878,
"price": 425.56
},
{
"date_trade": "16:34:32",
"volume": 453122,
"price": 425.56
},
{
"date_trade": "16:35:12",
"volume": 46878,
"price": 425.56
},
{
"date_trade": "16:35:12",
"volume": 100000,
"price": 425.55
},
{
"date_trade": "16:38:24",
"volume": 134000,
"price": 425.56
},
{
"date_trade": "16:38:24",
"volume": 353122,
"price": 425.56
},
{
"date_trade": "16:46:29",
"volume": 300000,
"price": 425.55
},
{
"date_trade": "16:47:12",
"volume": 200000,
"price": 425.4
},
{
"date_trade": "16:51:19",
"volume": 1000,
"price": 425.5
},
{
"date_trade": "16:59:48",
"volume": 1000,
"price": 425.56
},
{
"date_trade": "16:59:48",
"volume": 199000,
"price": 425.5
},
{
"date_trade": "16:59:53",
"volume": 800000,
"price": 425.4
},
{
"date_trade": "16:59:53",
"volume": 2000,
"price": 425.5
},
{
"date_trade": "16:59:57",
"volume": 13878,
"price": 425.1
}
]