Currency Daily Chart
График валют за день
GET /en/currency/USDKZT_TOM/23.07.2021/2/?format=api
[
{
"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
}
]