Currency Daily Chart
График валют за день
GET /kz/currency/RUBKZT_TOM/19.09.2023/2/
[
{
"date_trade": "11:20:39",
"volume": 10000000,
"price": 4.88
},
{
"date_trade": "11:20:39",
"volume": 10000000,
"price": 4.88
},
{
"date_trade": "11:20:39",
"volume": 10000000,
"price": 4.88
},
{
"date_trade": "11:20:39",
"volume": 10000000,
"price": 4.88
},
{
"date_trade": "11:20:39",
"volume": 10000000,
"price": 4.88
},
{
"date_trade": "11:22:17",
"volume": 10000000,
"price": 4.88
},
{
"date_trade": "11:22:17",
"volume": 10000000,
"price": 4.88
},
{
"date_trade": "11:22:17",
"volume": 10000000,
"price": 4.88
},
{
"date_trade": "11:22:17",
"volume": 10000000,
"price": 4.88
},
{
"date_trade": "11:22:17",
"volume": 10000000,
"price": 4.88
},
{
"date_trade": "11:26:49",
"volume": 10000000,
"price": 4.876
},
{
"date_trade": "11:26:49",
"volume": 10000000,
"price": 4.875
},
{
"date_trade": "11:26:49",
"volume": 10000000,
"price": 4.876
},
{
"date_trade": "11:26:49",
"volume": 10000000,
"price": 4.875
},
{
"date_trade": "11:26:49",
"volume": 10000000,
"price": 4.875
},
{
"date_trade": "11:26:49",
"volume": 10000000,
"price": 4.876
},
{
"date_trade": "11:26:49",
"volume": 10000000,
"price": 4.875
},
{
"date_trade": "11:26:49",
"volume": 10000000,
"price": 4.876
},
{
"date_trade": "11:26:49",
"volume": 10000000,
"price": 4.875
},
{
"date_trade": "11:26:49",
"volume": 10000000,
"price": 4.876
},
{
"date_trade": "11:31:29",
"volume": 10000000,
"price": 4.88
},
{
"date_trade": "11:31:29",
"volume": 10000000,
"price": 4.88
},
{
"date_trade": "11:31:29",
"volume": 10000000,
"price": 4.88
},
{
"date_trade": "11:31:29",
"volume": 10000000,
"price": 4.88
},
{
"date_trade": "11:31:29",
"volume": 10000000,
"price": 4.88
},
{
"date_trade": "11:49:33",
"volume": 10000000,
"price": 4.89
},
{
"date_trade": "11:49:33",
"volume": 10000000,
"price": 4.89
},
{
"date_trade": "11:49:33",
"volume": 10000000,
"price": 4.89
},
{
"date_trade": "11:49:33",
"volume": 10000000,
"price": 4.89
},
{
"date_trade": "11:49:33",
"volume": 10000000,
"price": 4.89
},
{
"date_trade": "12:03:51",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "12:03:51",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "12:03:51",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "12:03:51",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "12:03:51",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "12:03:51",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "12:12:59",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "12:12:59",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "12:12:59",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "12:12:59",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "12:12:59",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "12:12:59",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "12:14:15",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "12:14:15",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "12:14:15",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "12:14:15",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "12:14:15",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "12:14:15",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "12:22:17",
"volume": 11500000,
"price": 4.9027
},
{
"date_trade": "12:22:17",
"volume": 11500000,
"price": 4.9027
},
{
"date_trade": "12:22:17",
"volume": 11500000,
"price": 4.9027
},
{
"date_trade": "12:22:17",
"volume": 11500000,
"price": 4.9027
},
{
"date_trade": "12:22:17",
"volume": 11500000,
"price": 4.9027
},
{
"date_trade": "12:22:17",
"volume": 11500000,
"price": 4.9027
},
{
"date_trade": "12:35:33",
"volume": 8169000,
"price": 4.896
},
{
"date_trade": "12:35:33",
"volume": 8169000,
"price": 4.896
},
{
"date_trade": "12:35:33",
"volume": 8169000,
"price": 4.896
},
{
"date_trade": "12:35:33",
"volume": 8169000,
"price": 4.896
},
{
"date_trade": "12:35:33",
"volume": 8169000,
"price": 4.896
},
{
"date_trade": "12:35:33",
"volume": 8169000,
"price": 4.896
},
{
"date_trade": "12:35:33",
"volume": 8169000,
"price": 4.896
},
{
"date_trade": "12:42:52",
"volume": 304000,
"price": 4.896
},
{
"date_trade": "12:42:52",
"volume": 304000,
"price": 4.896
},
{
"date_trade": "12:42:52",
"volume": 304000,
"price": 4.896
},
{
"date_trade": "12:42:52",
"volume": 304000,
"price": 4.896
},
{
"date_trade": "12:42:52",
"volume": 304000,
"price": 4.896
},
{
"date_trade": "12:42:52",
"volume": 304000,
"price": 4.896
},
{
"date_trade": "12:42:52",
"volume": 304000,
"price": 4.896
},
{
"date_trade": "13:03:04",
"volume": 25000000,
"price": 4.924
},
{
"date_trade": "13:03:04",
"volume": 25000000,
"price": 4.924
},
{
"date_trade": "13:03:04",
"volume": 25000000,
"price": 4.924
},
{
"date_trade": "13:03:04",
"volume": 25000000,
"price": 4.924
},
{
"date_trade": "13:03:04",
"volume": 25000000,
"price": 4.924
},
{
"date_trade": "13:03:04",
"volume": 25000000,
"price": 4.924
},
{
"date_trade": "13:03:04",
"volume": 25000000,
"price": 4.924
},
{
"date_trade": "13:04:04",
"volume": 20000000,
"price": 4.92
},
{
"date_trade": "13:04:04",
"volume": 20000000,
"price": 4.92
},
{
"date_trade": "13:04:04",
"volume": 20000000,
"price": 4.92
},
{
"date_trade": "13:04:04",
"volume": 20000000,
"price": 4.92
},
{
"date_trade": "13:04:04",
"volume": 20000000,
"price": 4.92
},
{
"date_trade": "13:04:04",
"volume": 20000000,
"price": 4.92
},
{
"date_trade": "13:04:04",
"volume": 20000000,
"price": 4.92
},
{
"date_trade": "13:04:14",
"volume": 20000000,
"price": 4.9199
},
{
"date_trade": "13:04:14",
"volume": 20000000,
"price": 4.9199
},
{
"date_trade": "13:04:14",
"volume": 20000000,
"price": 4.9199
},
{
"date_trade": "13:04:14",
"volume": 20000000,
"price": 4.9199
},
{
"date_trade": "13:04:14",
"volume": 20000000,
"price": 4.9199
},
{
"date_trade": "13:04:14",
"volume": 20000000,
"price": 4.9199
},
{
"date_trade": "13:04:14",
"volume": 20000000,
"price": 4.9199
},
{
"date_trade": "13:14:24",
"volume": 20000000,
"price": 4.9
},
{
"date_trade": "13:14:24",
"volume": 20000000,
"price": 4.9
},
{
"date_trade": "13:14:24",
"volume": 20000000,
"price": 4.9
},
{
"date_trade": "13:14:24",
"volume": 20000000,
"price": 4.9
},
{
"date_trade": "13:14:24",
"volume": 20000000,
"price": 4.9
},
{
"date_trade": "13:14:24",
"volume": 20000000,
"price": 4.9
},
{
"date_trade": "13:14:24",
"volume": 20000000,
"price": 4.9
},
{
"date_trade": "13:37:54",
"volume": 299000,
"price": 4.905
},
{
"date_trade": "13:37:54",
"volume": 299000,
"price": 4.905
},
{
"date_trade": "13:37:54",
"volume": 299000,
"price": 4.905
},
{
"date_trade": "13:37:54",
"volume": 299000,
"price": 4.905
},
{
"date_trade": "13:37:54",
"volume": 299000,
"price": 4.905
},
{
"date_trade": "13:37:54",
"volume": 299000,
"price": 4.905
},
{
"date_trade": "13:37:54",
"volume": 299000,
"price": 4.905
},
{
"date_trade": "13:37:54",
"volume": 299000,
"price": 4.905
},
{
"date_trade": "13:39:02",
"volume": 156000,
"price": 4.905
},
{
"date_trade": "13:39:02",
"volume": 156000,
"price": 4.905
},
{
"date_trade": "13:39:02",
"volume": 156000,
"price": 4.905
},
{
"date_trade": "13:39:02",
"volume": 156000,
"price": 4.905
},
{
"date_trade": "13:39:02",
"volume": 156000,
"price": 4.905
},
{
"date_trade": "13:39:02",
"volume": 156000,
"price": 4.905
},
{
"date_trade": "13:39:02",
"volume": 156000,
"price": 4.905
},
{
"date_trade": "13:39:02",
"volume": 156000,
"price": 4.905
},
{
"date_trade": "13:48:02",
"volume": 14256000,
"price": 4.91
},
{
"date_trade": "13:48:02",
"volume": 14256000,
"price": 4.91
},
{
"date_trade": "13:48:02",
"volume": 14256000,
"price": 4.91
},
{
"date_trade": "13:48:02",
"volume": 14256000,
"price": 4.91
},
{
"date_trade": "13:48:02",
"volume": 14256000,
"price": 4.91
},
{
"date_trade": "13:48:02",
"volume": 14256000,
"price": 4.91
},
{
"date_trade": "13:48:02",
"volume": 14256000,
"price": 4.91
},
{
"date_trade": "13:48:02",
"volume": 14256000,
"price": 4.91
},
{
"date_trade": "14:04:15",
"volume": 766000,
"price": 4.908
},
{
"date_trade": "14:04:15",
"volume": 766000,
"price": 4.908
},
{
"date_trade": "14:04:15",
"volume": 766000,
"price": 4.908
},
{
"date_trade": "14:04:15",
"volume": 766000,
"price": 4.908
},
{
"date_trade": "14:04:15",
"volume": 766000,
"price": 4.908
},
{
"date_trade": "14:04:15",
"volume": 766000,
"price": 4.908
},
{
"date_trade": "14:04:15",
"volume": 766000,
"price": 4.908
},
{
"date_trade": "14:04:15",
"volume": 766000,
"price": 4.908
},
{
"date_trade": "14:04:15",
"volume": 766000,
"price": 4.908
},
{
"date_trade": "14:09:37",
"volume": 14262000,
"price": 4.908
},
{
"date_trade": "14:09:37",
"volume": 14262000,
"price": 4.908
},
{
"date_trade": "14:09:37",
"volume": 14262000,
"price": 4.908
},
{
"date_trade": "14:09:37",
"volume": 14262000,
"price": 4.908
},
{
"date_trade": "14:09:37",
"volume": 14262000,
"price": 4.908
},
{
"date_trade": "14:09:37",
"volume": 14262000,
"price": 4.908
},
{
"date_trade": "14:09:37",
"volume": 14262000,
"price": 4.908
},
{
"date_trade": "14:09:37",
"volume": 14262000,
"price": 4.908
},
{
"date_trade": "14:09:37",
"volume": 14262000,
"price": 4.908
},
{
"date_trade": "14:17:42",
"volume": 2438000,
"price": 4.908
},
{
"date_trade": "14:17:42",
"volume": 2438000,
"price": 4.908
},
{
"date_trade": "14:17:42",
"volume": 2438000,
"price": 4.908
},
{
"date_trade": "14:17:42",
"volume": 2438000,
"price": 4.908
},
{
"date_trade": "14:17:42",
"volume": 2438000,
"price": 4.908
},
{
"date_trade": "14:17:42",
"volume": 2438000,
"price": 4.908
},
{
"date_trade": "14:17:42",
"volume": 2438000,
"price": 4.908
},
{
"date_trade": "14:17:42",
"volume": 2438000,
"price": 4.908
},
{
"date_trade": "14:17:42",
"volume": 2438000,
"price": 4.908
},
{
"date_trade": "14:21:43",
"volume": 2534000,
"price": 4.908
},
{
"date_trade": "14:21:43",
"volume": 2534000,
"price": 4.908
},
{
"date_trade": "14:21:43",
"volume": 2534000,
"price": 4.908
},
{
"date_trade": "14:21:43",
"volume": 2534000,
"price": 4.908
},
{
"date_trade": "14:21:43",
"volume": 2534000,
"price": 4.908
},
{
"date_trade": "14:21:43",
"volume": 2534000,
"price": 4.908
},
{
"date_trade": "14:21:43",
"volume": 2534000,
"price": 4.908
},
{
"date_trade": "14:21:43",
"volume": 2534000,
"price": 4.908
},
{
"date_trade": "14:21:43",
"volume": 2534000,
"price": 4.908
},
{
"date_trade": "14:27:30",
"volume": 8545000,
"price": 4.905
},
{
"date_trade": "14:27:30",
"volume": 8545000,
"price": 4.905
},
{
"date_trade": "14:27:30",
"volume": 8545000,
"price": 4.905
},
{
"date_trade": "14:27:30",
"volume": 8545000,
"price": 4.905
},
{
"date_trade": "14:27:30",
"volume": 8545000,
"price": 4.905
},
{
"date_trade": "14:27:30",
"volume": 8545000,
"price": 4.905
},
{
"date_trade": "14:27:30",
"volume": 8545000,
"price": 4.905
},
{
"date_trade": "14:27:30",
"volume": 8545000,
"price": 4.905
},
{
"date_trade": "14:27:30",
"volume": 8545000,
"price": 4.905
},
{
"date_trade": "14:35:35",
"volume": 504000,
"price": 4.9
},
{
"date_trade": "14:35:35",
"volume": 504000,
"price": 4.9
},
{
"date_trade": "14:35:35",
"volume": 504000,
"price": 4.9
},
{
"date_trade": "14:35:35",
"volume": 504000,
"price": 4.9
},
{
"date_trade": "14:35:35",
"volume": 504000,
"price": 4.9
},
{
"date_trade": "14:35:35",
"volume": 504000,
"price": 4.9
},
{
"date_trade": "14:35:35",
"volume": 504000,
"price": 4.9
},
{
"date_trade": "14:35:35",
"volume": 504000,
"price": 4.9
},
{
"date_trade": "14:35:35",
"volume": 504000,
"price": 4.9
},
{
"date_trade": "14:37:28",
"volume": 4748000,
"price": 4.9
},
{
"date_trade": "14:37:28",
"volume": 4748000,
"price": 4.9
},
{
"date_trade": "14:37:28",
"volume": 4748000,
"price": 4.9
},
{
"date_trade": "14:37:28",
"volume": 4748000,
"price": 4.9
},
{
"date_trade": "14:37:28",
"volume": 4748000,
"price": 4.9
},
{
"date_trade": "14:37:28",
"volume": 4748000,
"price": 4.9
},
{
"date_trade": "14:37:28",
"volume": 4748000,
"price": 4.9
},
{
"date_trade": "14:37:28",
"volume": 4748000,
"price": 4.9
},
{
"date_trade": "14:37:28",
"volume": 4748000,
"price": 4.9
},
{
"date_trade": "14:37:29",
"volume": 4810000,
"price": 4.9
},
{
"date_trade": "14:37:29",
"volume": 4810000,
"price": 4.9
},
{
"date_trade": "14:37:29",
"volume": 4810000,
"price": 4.9
},
{
"date_trade": "14:37:29",
"volume": 4810000,
"price": 4.9
},
{
"date_trade": "14:37:29",
"volume": 4810000,
"price": 4.9
},
{
"date_trade": "14:37:29",
"volume": 4810000,
"price": 4.9
},
{
"date_trade": "14:37:29",
"volume": 4810000,
"price": 4.9
},
{
"date_trade": "14:37:29",
"volume": 4810000,
"price": 4.9
},
{
"date_trade": "14:37:29",
"volume": 4810000,
"price": 4.9
},
{
"date_trade": "14:37:36",
"volume": 4795000,
"price": 4.9
},
{
"date_trade": "14:37:36",
"volume": 4795000,
"price": 4.9
},
{
"date_trade": "14:37:36",
"volume": 4795000,
"price": 4.9
},
{
"date_trade": "14:37:36",
"volume": 4795000,
"price": 4.9
},
{
"date_trade": "14:37:36",
"volume": 4795000,
"price": 4.9
},
{
"date_trade": "14:37:36",
"volume": 4795000,
"price": 4.9
},
{
"date_trade": "14:37:36",
"volume": 4795000,
"price": 4.9
},
{
"date_trade": "14:37:36",
"volume": 4795000,
"price": 4.9
},
{
"date_trade": "14:37:36",
"volume": 4795000,
"price": 4.9
},
{
"date_trade": "14:37:37",
"volume": 9620000,
"price": 4.9
},
{
"date_trade": "14:37:37",
"volume": 9620000,
"price": 4.9
},
{
"date_trade": "14:37:37",
"volume": 9620000,
"price": 4.9
},
{
"date_trade": "14:37:37",
"volume": 9620000,
"price": 4.9
},
{
"date_trade": "14:37:37",
"volume": 9620000,
"price": 4.9
},
{
"date_trade": "14:37:37",
"volume": 9620000,
"price": 4.9
},
{
"date_trade": "14:37:37",
"volume": 9620000,
"price": 4.9
},
{
"date_trade": "14:37:37",
"volume": 9620000,
"price": 4.9
},
{
"date_trade": "14:37:37",
"volume": 9620000,
"price": 4.9
},
{
"date_trade": "14:37:38",
"volume": 4810000,
"price": 4.9
},
{
"date_trade": "14:37:38",
"volume": 4810000,
"price": 4.9
},
{
"date_trade": "14:37:38",
"volume": 4810000,
"price": 4.9
},
{
"date_trade": "14:37:38",
"volume": 4810000,
"price": 4.9
},
{
"date_trade": "14:37:38",
"volume": 4810000,
"price": 4.9
},
{
"date_trade": "14:37:38",
"volume": 4810000,
"price": 4.9
},
{
"date_trade": "14:37:38",
"volume": 4810000,
"price": 4.9
},
{
"date_trade": "14:37:38",
"volume": 4810000,
"price": 4.9
},
{
"date_trade": "14:37:38",
"volume": 4810000,
"price": 4.9
},
{
"date_trade": "14:37:56",
"volume": 4728000,
"price": 4.9
},
{
"date_trade": "14:37:56",
"volume": 4728000,
"price": 4.9
},
{
"date_trade": "14:37:56",
"volume": 4728000,
"price": 4.9
},
{
"date_trade": "14:37:56",
"volume": 4728000,
"price": 4.9
},
{
"date_trade": "14:37:56",
"volume": 4728000,
"price": 4.9
},
{
"date_trade": "14:37:56",
"volume": 4728000,
"price": 4.9
},
{
"date_trade": "14:37:56",
"volume": 4728000,
"price": 4.9
},
{
"date_trade": "14:37:56",
"volume": 4728000,
"price": 4.9
},
{
"date_trade": "14:37:56",
"volume": 4728000,
"price": 4.9
},
{
"date_trade": "14:37:57",
"volume": 9548000,
"price": 4.9
},
{
"date_trade": "14:37:57",
"volume": 9548000,
"price": 4.9
},
{
"date_trade": "14:37:57",
"volume": 9548000,
"price": 4.9
},
{
"date_trade": "14:37:57",
"volume": 9548000,
"price": 4.9
},
{
"date_trade": "14:37:57",
"volume": 9548000,
"price": 4.9
},
{
"date_trade": "14:37:57",
"volume": 9548000,
"price": 4.9
},
{
"date_trade": "14:37:57",
"volume": 9548000,
"price": 4.9
},
{
"date_trade": "14:37:57",
"volume": 9548000,
"price": 4.9
},
{
"date_trade": "14:37:57",
"volume": 9548000,
"price": 4.9
},
{
"date_trade": "14:41:21",
"volume": 1019000,
"price": 4.896
},
{
"date_trade": "14:41:21",
"volume": 1019000,
"price": 4.896
},
{
"date_trade": "14:41:21",
"volume": 1019000,
"price": 4.896
},
{
"date_trade": "14:41:21",
"volume": 1019000,
"price": 4.896
},
{
"date_trade": "14:41:21",
"volume": 1019000,
"price": 4.896
},
{
"date_trade": "14:41:21",
"volume": 1019000,
"price": 4.896
},
{
"date_trade": "14:41:21",
"volume": 1019000,
"price": 4.896
},
{
"date_trade": "14:41:21",
"volume": 1019000,
"price": 4.896
},
{
"date_trade": "14:41:21",
"volume": 1019000,
"price": 4.896
},
{
"date_trade": "14:42:34",
"volume": 408000,
"price": 4.896
},
{
"date_trade": "14:42:34",
"volume": 408000,
"price": 4.896
},
{
"date_trade": "14:42:34",
"volume": 408000,
"price": 4.896
},
{
"date_trade": "14:42:34",
"volume": 408000,
"price": 4.896
},
{
"date_trade": "14:42:34",
"volume": 408000,
"price": 4.896
},
{
"date_trade": "14:42:34",
"volume": 408000,
"price": 4.896
},
{
"date_trade": "14:42:34",
"volume": 408000,
"price": 4.896
},
{
"date_trade": "14:42:34",
"volume": 408000,
"price": 4.896
},
{
"date_trade": "14:42:34",
"volume": 408000,
"price": 4.896
},
{
"date_trade": "14:51:02",
"volume": 1069000,
"price": 4.9
},
{
"date_trade": "14:51:02",
"volume": 1069000,
"price": 4.9
},
{
"date_trade": "14:51:02",
"volume": 1069000,
"price": 4.9
},
{
"date_trade": "14:51:02",
"volume": 1069000,
"price": 4.9
},
{
"date_trade": "14:51:02",
"volume": 1069000,
"price": 4.9
},
{
"date_trade": "14:51:02",
"volume": 1069000,
"price": 4.9
},
{
"date_trade": "14:51:02",
"volume": 1069000,
"price": 4.9
},
{
"date_trade": "14:51:02",
"volume": 1069000,
"price": 4.9
},
{
"date_trade": "14:51:02",
"volume": 1069000,
"price": 4.9
},
{
"date_trade": "14:56:07",
"volume": 100000,
"price": 4.896
},
{
"date_trade": "14:56:07",
"volume": 100000,
"price": 4.896
},
{
"date_trade": "14:56:07",
"volume": 100000,
"price": 4.896
},
{
"date_trade": "14:56:07",
"volume": 100000,
"price": 4.896
},
{
"date_trade": "14:56:07",
"volume": 100000,
"price": 4.896
},
{
"date_trade": "14:56:07",
"volume": 100000,
"price": 4.896
},
{
"date_trade": "14:56:07",
"volume": 100000,
"price": 4.896
},
{
"date_trade": "14:56:07",
"volume": 100000,
"price": 4.896
},
{
"date_trade": "14:56:07",
"volume": 100000,
"price": 4.896
},
{
"date_trade": "14:56:08",
"volume": 2042000,
"price": 4.896
},
{
"date_trade": "14:56:08",
"volume": 2042000,
"price": 4.896
},
{
"date_trade": "14:56:08",
"volume": 2042000,
"price": 4.896
},
{
"date_trade": "14:56:08",
"volume": 2042000,
"price": 4.896
},
{
"date_trade": "14:56:08",
"volume": 2042000,
"price": 4.896
},
{
"date_trade": "14:56:08",
"volume": 2042000,
"price": 4.896
},
{
"date_trade": "14:56:08",
"volume": 2042000,
"price": 4.896
},
{
"date_trade": "14:56:08",
"volume": 2042000,
"price": 4.896
},
{
"date_trade": "14:56:08",
"volume": 2042000,
"price": 4.896
},
{
"date_trade": "14:56:09",
"volume": 8235000,
"price": 4.896
},
{
"date_trade": "14:56:09",
"volume": 3071000,
"price": 4.896
},
{
"date_trade": "14:56:09",
"volume": 8235000,
"price": 4.896
},
{
"date_trade": "14:56:09",
"volume": 8235000,
"price": 4.896
},
{
"date_trade": "14:56:09",
"volume": 3071000,
"price": 4.896
},
{
"date_trade": "14:56:09",
"volume": 8235000,
"price": 4.896
},
{
"date_trade": "14:56:09",
"volume": 3071000,
"price": 4.896
},
{
"date_trade": "14:56:09",
"volume": 8235000,
"price": 4.896
},
{
"date_trade": "14:56:09",
"volume": 3071000,
"price": 4.896
},
{
"date_trade": "14:56:09",
"volume": 8235000,
"price": 4.896
},
{
"date_trade": "14:56:09",
"volume": 3071000,
"price": 4.896
},
{
"date_trade": "14:56:09",
"volume": 3071000,
"price": 4.896
},
{
"date_trade": "14:56:09",
"volume": 8235000,
"price": 4.896
},
{
"date_trade": "14:56:09",
"volume": 3071000,
"price": 4.896
},
{
"date_trade": "14:56:09",
"volume": 8235000,
"price": 4.896
},
{
"date_trade": "14:56:09",
"volume": 3071000,
"price": 4.896
},
{
"date_trade": "14:56:09",
"volume": 8235000,
"price": 4.896
},
{
"date_trade": "14:56:09",
"volume": 3071000,
"price": 4.896
},
{
"date_trade": "14:56:11",
"volume": 7965000,
"price": 4.896
},
{
"date_trade": "14:56:11",
"volume": 7965000,
"price": 4.896
},
{
"date_trade": "14:56:11",
"volume": 7965000,
"price": 4.896
},
{
"date_trade": "14:56:11",
"volume": 7965000,
"price": 4.896
},
{
"date_trade": "14:56:11",
"volume": 7965000,
"price": 4.896
},
{
"date_trade": "14:56:11",
"volume": 7965000,
"price": 4.896
},
{
"date_trade": "14:56:11",
"volume": 7965000,
"price": 4.896
},
{
"date_trade": "14:56:11",
"volume": 7965000,
"price": 4.896
},
{
"date_trade": "14:56:11",
"volume": 7965000,
"price": 4.896
},
{
"date_trade": "14:58:27",
"volume": 20000000,
"price": 4.8932
},
{
"date_trade": "14:58:27",
"volume": 20000000,
"price": 4.8932
},
{
"date_trade": "14:58:27",
"volume": 20000000,
"price": 4.8932
},
{
"date_trade": "14:58:27",
"volume": 20000000,
"price": 4.8932
},
{
"date_trade": "14:58:27",
"volume": 20000000,
"price": 4.8932
},
{
"date_trade": "14:58:27",
"volume": 20000000,
"price": 4.8932
},
{
"date_trade": "14:58:27",
"volume": 20000000,
"price": 4.8932
},
{
"date_trade": "14:58:27",
"volume": 20000000,
"price": 4.8932
},
{
"date_trade": "14:58:27",
"volume": 20000000,
"price": 4.8932
},
{
"date_trade": "14:59:22",
"volume": 2883000,
"price": 4.8901
},
{
"date_trade": "14:59:22",
"volume": 9515000,
"price": 4.8901
},
{
"date_trade": "14:59:22",
"volume": 9515000,
"price": 4.8901
},
{
"date_trade": "14:59:22",
"volume": 2883000,
"price": 4.8901
},
{
"date_trade": "14:59:22",
"volume": 9515000,
"price": 4.8901
},
{
"date_trade": "14:59:22",
"volume": 2883000,
"price": 4.8901
},
{
"date_trade": "14:59:22",
"volume": 9515000,
"price": 4.8901
},
{
"date_trade": "14:59:22",
"volume": 2883000,
"price": 4.8901
},
{
"date_trade": "14:59:22",
"volume": 9515000,
"price": 4.8901
},
{
"date_trade": "14:59:22",
"volume": 2883000,
"price": 4.8901
},
{
"date_trade": "14:59:22",
"volume": 9515000,
"price": 4.8901
},
{
"date_trade": "14:59:22",
"volume": 2883000,
"price": 4.8901
},
{
"date_trade": "14:59:22",
"volume": 9515000,
"price": 4.8901
},
{
"date_trade": "14:59:22",
"volume": 2883000,
"price": 4.8901
},
{
"date_trade": "14:59:22",
"volume": 9515000,
"price": 4.8901
},
{
"date_trade": "14:59:22",
"volume": 2883000,
"price": 4.8901
},
{
"date_trade": "14:59:22",
"volume": 9515000,
"price": 4.8901
},
{
"date_trade": "14:59:22",
"volume": 2883000,
"price": 4.8901
},
{
"date_trade": "14:59:23",
"volume": 4813000,
"price": 4.8901
},
{
"date_trade": "14:59:23",
"volume": 4813000,
"price": 4.8901
},
{
"date_trade": "14:59:23",
"volume": 4813000,
"price": 4.8901
},
{
"date_trade": "14:59:23",
"volume": 4813000,
"price": 4.8901
},
{
"date_trade": "14:59:23",
"volume": 4813000,
"price": 4.8901
},
{
"date_trade": "14:59:23",
"volume": 4813000,
"price": 4.8901
},
{
"date_trade": "14:59:23",
"volume": 4813000,
"price": 4.8901
},
{
"date_trade": "14:59:23",
"volume": 4813000,
"price": 4.8901
},
{
"date_trade": "14:59:23",
"volume": 4813000,
"price": 4.8901
},
{
"date_trade": "14:59:24",
"volume": 14314000,
"price": 4.8901
},
{
"date_trade": "14:59:24",
"volume": 14314000,
"price": 4.8901
},
{
"date_trade": "14:59:24",
"volume": 14314000,
"price": 4.8901
},
{
"date_trade": "14:59:24",
"volume": 14314000,
"price": 4.8901
},
{
"date_trade": "14:59:24",
"volume": 14314000,
"price": 4.8901
},
{
"date_trade": "14:59:24",
"volume": 14314000,
"price": 4.8901
},
{
"date_trade": "14:59:24",
"volume": 14314000,
"price": 4.8901
},
{
"date_trade": "14:59:24",
"volume": 14314000,
"price": 4.8901
},
{
"date_trade": "14:59:24",
"volume": 14314000,
"price": 4.8901
},
{
"date_trade": "14:59:25",
"volume": 4813000,
"price": 4.8901
},
{
"date_trade": "14:59:25",
"volume": 4813000,
"price": 4.8901
},
{
"date_trade": "14:59:25",
"volume": 4813000,
"price": 4.8901
},
{
"date_trade": "14:59:25",
"volume": 4813000,
"price": 4.8901
},
{
"date_trade": "14:59:25",
"volume": 4813000,
"price": 4.8901
},
{
"date_trade": "14:59:25",
"volume": 4813000,
"price": 4.8901
},
{
"date_trade": "14:59:25",
"volume": 4813000,
"price": 4.8901
},
{
"date_trade": "14:59:25",
"volume": 4813000,
"price": 4.8901
},
{
"date_trade": "14:59:25",
"volume": 4813000,
"price": 4.8901
},
{
"date_trade": "14:59:26",
"volume": 3783000,
"price": 4.8901
},
{
"date_trade": "14:59:26",
"volume": 4805000,
"price": 4.8901
},
{
"date_trade": "14:59:26",
"volume": 4805000,
"price": 4.8901
},
{
"date_trade": "14:59:26",
"volume": 3783000,
"price": 4.8901
},
{
"date_trade": "14:59:26",
"volume": 4805000,
"price": 4.8901
},
{
"date_trade": "14:59:26",
"volume": 3783000,
"price": 4.8901
},
{
"date_trade": "14:59:26",
"volume": 4805000,
"price": 4.8901
},
{
"date_trade": "14:59:26",
"volume": 3783000,
"price": 4.8901
},
{
"date_trade": "14:59:26",
"volume": 4805000,
"price": 4.8901
},
{
"date_trade": "14:59:26",
"volume": 3783000,
"price": 4.8901
},
{
"date_trade": "14:59:26",
"volume": 3783000,
"price": 4.8901
},
{
"date_trade": "14:59:26",
"volume": 4805000,
"price": 4.8901
},
{
"date_trade": "14:59:26",
"volume": 3783000,
"price": 4.8901
},
{
"date_trade": "14:59:26",
"volume": 4805000,
"price": 4.8901
},
{
"date_trade": "14:59:26",
"volume": 3783000,
"price": 4.8901
},
{
"date_trade": "14:59:26",
"volume": 4805000,
"price": 4.8901
},
{
"date_trade": "14:59:26",
"volume": 3783000,
"price": 4.8901
},
{
"date_trade": "14:59:26",
"volume": 4805000,
"price": 4.8901
},
{
"date_trade": "14:59:34",
"volume": 87000,
"price": 4.8892
},
{
"date_trade": "14:59:34",
"volume": 87000,
"price": 4.8892
},
{
"date_trade": "14:59:34",
"volume": 87000,
"price": 4.8892
},
{
"date_trade": "14:59:34",
"volume": 87000,
"price": 4.8892
},
{
"date_trade": "14:59:34",
"volume": 87000,
"price": 4.8892
},
{
"date_trade": "14:59:34",
"volume": 87000,
"price": 4.8892
},
{
"date_trade": "14:59:34",
"volume": 87000,
"price": 4.8892
},
{
"date_trade": "14:59:34",
"volume": 87000,
"price": 4.8892
},
{
"date_trade": "14:59:34",
"volume": 87000,
"price": 4.8892
},
{
"date_trade": "15:02:58",
"volume": 20000000,
"price": 4.8891
},
{
"date_trade": "15:02:58",
"volume": 20000000,
"price": 4.8891
},
{
"date_trade": "15:02:58",
"volume": 20000000,
"price": 4.8891
},
{
"date_trade": "15:02:58",
"volume": 20000000,
"price": 4.8891
},
{
"date_trade": "15:02:58",
"volume": 20000000,
"price": 4.8891
},
{
"date_trade": "15:02:58",
"volume": 20000000,
"price": 4.8891
},
{
"date_trade": "15:02:58",
"volume": 20000000,
"price": 4.8891
},
{
"date_trade": "15:02:58",
"volume": 20000000,
"price": 4.8891
},
{
"date_trade": "15:02:58",
"volume": 20000000,
"price": 4.8891
},
{
"date_trade": "15:03:08",
"volume": 9551000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 102000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 102000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 9551000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 102000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 102000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 9551000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 102000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 102000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 9551000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 102000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 102000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 9551000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 102000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 102000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 9551000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 102000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 102000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 9551000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 102000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 102000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 9551000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 102000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 102000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 9551000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 102000,
"price": 4.8892
},
{
"date_trade": "15:03:08",
"volume": 102000,
"price": 4.8892
},
{
"date_trade": "15:03:09",
"volume": 10245000,
"price": 4.8892
},
{
"date_trade": "15:03:09",
"volume": 10245000,
"price": 4.8892
},
{
"date_trade": "15:03:09",
"volume": 10245000,
"price": 4.8892
},
{
"date_trade": "15:03:09",
"volume": 10245000,
"price": 4.8892
},
{
"date_trade": "15:03:09",
"volume": 10245000,
"price": 4.8892
},
{
"date_trade": "15:03:09",
"volume": 10245000,
"price": 4.8892
},
{
"date_trade": "15:03:09",
"volume": 10245000,
"price": 4.8892
},
{
"date_trade": "15:03:09",
"volume": 10245000,
"price": 4.8892
},
{
"date_trade": "15:03:09",
"volume": 10245000,
"price": 4.8892
},
{
"date_trade": "15:04:04",
"volume": 20000000,
"price": 4.8897
},
{
"date_trade": "15:04:04",
"volume": 20000000,
"price": 4.8897
},
{
"date_trade": "15:04:04",
"volume": 20000000,
"price": 4.8897
},
{
"date_trade": "15:04:04",
"volume": 20000000,
"price": 4.8897
},
{
"date_trade": "15:04:04",
"volume": 20000000,
"price": 4.8897
},
{
"date_trade": "15:04:04",
"volume": 20000000,
"price": 4.8897
},
{
"date_trade": "15:04:04",
"volume": 20000000,
"price": 4.8897
},
{
"date_trade": "15:04:04",
"volume": 20000000,
"price": 4.8897
},
{
"date_trade": "15:04:04",
"volume": 20000000,
"price": 4.8897
},
{
"date_trade": "15:04:17",
"volume": 20000000,
"price": 4.8894
},
{
"date_trade": "15:04:17",
"volume": 20000000,
"price": 4.8894
},
{
"date_trade": "15:04:17",
"volume": 20000000,
"price": 4.8894
},
{
"date_trade": "15:04:17",
"volume": 20000000,
"price": 4.8894
},
{
"date_trade": "15:04:17",
"volume": 20000000,
"price": 4.8894
},
{
"date_trade": "15:04:17",
"volume": 20000000,
"price": 4.8894
},
{
"date_trade": "15:04:17",
"volume": 20000000,
"price": 4.8894
},
{
"date_trade": "15:04:17",
"volume": 20000000,
"price": 4.8894
},
{
"date_trade": "15:04:17",
"volume": 20000000,
"price": 4.8894
},
{
"date_trade": "15:04:57",
"volume": 20000000,
"price": 4.8907
},
{
"date_trade": "15:04:57",
"volume": 20000000,
"price": 4.8907
},
{
"date_trade": "15:04:57",
"volume": 20000000,
"price": 4.8907
},
{
"date_trade": "15:04:57",
"volume": 20000000,
"price": 4.8907
},
{
"date_trade": "15:04:57",
"volume": 20000000,
"price": 4.8907
},
{
"date_trade": "15:04:57",
"volume": 20000000,
"price": 4.8907
},
{
"date_trade": "15:04:57",
"volume": 20000000,
"price": 4.8907
},
{
"date_trade": "15:04:57",
"volume": 20000000,
"price": 4.8907
},
{
"date_trade": "15:04:57",
"volume": 20000000,
"price": 4.8907
},
{
"date_trade": "15:05:20",
"volume": 20000000,
"price": 4.8902
},
{
"date_trade": "15:05:20",
"volume": 20000000,
"price": 4.8902
},
{
"date_trade": "15:05:20",
"volume": 20000000,
"price": 4.8902
},
{
"date_trade": "15:05:20",
"volume": 20000000,
"price": 4.8902
},
{
"date_trade": "15:05:20",
"volume": 20000000,
"price": 4.8902
},
{
"date_trade": "15:05:20",
"volume": 20000000,
"price": 4.8902
},
{
"date_trade": "15:05:20",
"volume": 20000000,
"price": 4.8902
},
{
"date_trade": "15:05:20",
"volume": 20000000,
"price": 4.8902
},
{
"date_trade": "15:05:20",
"volume": 20000000,
"price": 4.8902
},
{
"date_trade": "15:10:01",
"volume": 10000000,
"price": 4.89
},
{
"date_trade": "15:10:01",
"volume": 10000000,
"price": 4.89
},
{
"date_trade": "15:10:01",
"volume": 10000000,
"price": 4.89
},
{
"date_trade": "15:10:01",
"volume": 10000000,
"price": 4.89
},
{
"date_trade": "15:10:01",
"volume": 10000000,
"price": 4.89
},
{
"date_trade": "15:10:01",
"volume": 10000000,
"price": 4.89
},
{
"date_trade": "15:10:01",
"volume": 10000000,
"price": 4.89
},
{
"date_trade": "15:10:01",
"volume": 10000000,
"price": 4.89
},
{
"date_trade": "15:10:01",
"volume": 10000000,
"price": 4.89
},
{
"date_trade": "15:10:01",
"volume": 10000000,
"price": 4.89
},
{
"date_trade": "15:12:10",
"volume": 20000000,
"price": 4.895
},
{
"date_trade": "15:12:10",
"volume": 20000000,
"price": 4.895
},
{
"date_trade": "15:12:10",
"volume": 20000000,
"price": 4.895
},
{
"date_trade": "15:12:10",
"volume": 20000000,
"price": 4.895
},
{
"date_trade": "15:12:10",
"volume": 20000000,
"price": 4.895
},
{
"date_trade": "15:12:10",
"volume": 20000000,
"price": 4.895
},
{
"date_trade": "15:12:10",
"volume": 20000000,
"price": 4.895
},
{
"date_trade": "15:12:10",
"volume": 20000000,
"price": 4.895
},
{
"date_trade": "15:12:10",
"volume": 20000000,
"price": 4.895
},
{
"date_trade": "15:12:10",
"volume": 20000000,
"price": 4.895
},
{
"date_trade": "15:12:56",
"volume": 20000000,
"price": 4.895
},
{
"date_trade": "15:12:56",
"volume": 20000000,
"price": 4.895
},
{
"date_trade": "15:12:56",
"volume": 20000000,
"price": 4.895
},
{
"date_trade": "15:12:56",
"volume": 20000000,
"price": 4.895
},
{
"date_trade": "15:12:56",
"volume": 20000000,
"price": 4.895
},
{
"date_trade": "15:12:56",
"volume": 20000000,
"price": 4.895
},
{
"date_trade": "15:12:56",
"volume": 20000000,
"price": 4.895
},
{
"date_trade": "15:12:56",
"volume": 20000000,
"price": 4.895
},
{
"date_trade": "15:12:56",
"volume": 20000000,
"price": 4.895
},
{
"date_trade": "15:12:56",
"volume": 20000000,
"price": 4.895
},
{
"date_trade": "15:13:39",
"volume": 200000,
"price": 4.895
},
{
"date_trade": "15:13:39",
"volume": 200000,
"price": 4.895
},
{
"date_trade": "15:13:39",
"volume": 200000,
"price": 4.895
},
{
"date_trade": "15:13:39",
"volume": 200000,
"price": 4.895
},
{
"date_trade": "15:13:39",
"volume": 200000,
"price": 4.895
},
{
"date_trade": "15:13:39",
"volume": 200000,
"price": 4.895
},
{
"date_trade": "15:13:39",
"volume": 200000,
"price": 4.895
},
{
"date_trade": "15:13:39",
"volume": 200000,
"price": 4.895
},
{
"date_trade": "15:13:39",
"volume": 200000,
"price": 4.895
},
{
"date_trade": "15:13:39",
"volume": 200000,
"price": 4.895
},
{
"date_trade": "15:13:51",
"volume": 347000,
"price": 4.895
},
{
"date_trade": "15:13:51",
"volume": 347000,
"price": 4.895
},
{
"date_trade": "15:13:51",
"volume": 347000,
"price": 4.895
},
{
"date_trade": "15:13:51",
"volume": 347000,
"price": 4.895
},
{
"date_trade": "15:13:51",
"volume": 347000,
"price": 4.895
},
{
"date_trade": "15:13:51",
"volume": 347000,
"price": 4.895
},
{
"date_trade": "15:13:51",
"volume": 347000,
"price": 4.895
},
{
"date_trade": "15:13:51",
"volume": 347000,
"price": 4.895
},
{
"date_trade": "15:13:51",
"volume": 347000,
"price": 4.895
},
{
"date_trade": "15:13:51",
"volume": 347000,
"price": 4.895
},
{
"date_trade": "15:14:45",
"volume": 19453000,
"price": 4.9
},
{
"date_trade": "15:14:45",
"volume": 19453000,
"price": 4.9
},
{
"date_trade": "15:14:45",
"volume": 19453000,
"price": 4.9
},
{
"date_trade": "15:14:45",
"volume": 19453000,
"price": 4.9
},
{
"date_trade": "15:14:45",
"volume": 19453000,
"price": 4.9
},
{
"date_trade": "15:14:45",
"volume": 19453000,
"price": 4.9
},
{
"date_trade": "15:14:45",
"volume": 19453000,
"price": 4.9
},
{
"date_trade": "15:14:45",
"volume": 19453000,
"price": 4.9
},
{
"date_trade": "15:14:45",
"volume": 19453000,
"price": 4.9
},
{
"date_trade": "15:14:45",
"volume": 19453000,
"price": 4.9
},
{
"date_trade": "15:14:56",
"volume": 1000000,
"price": 4.9
},
{
"date_trade": "15:14:56",
"volume": 1000000,
"price": 4.9
},
{
"date_trade": "15:14:56",
"volume": 1000000,
"price": 4.9
},
{
"date_trade": "15:14:56",
"volume": 1000000,
"price": 4.9
},
{
"date_trade": "15:14:56",
"volume": 1000000,
"price": 4.9
},
{
"date_trade": "15:14:56",
"volume": 1000000,
"price": 4.9
},
{
"date_trade": "15:14:56",
"volume": 1000000,
"price": 4.9
},
{
"date_trade": "15:14:56",
"volume": 1000000,
"price": 4.9
},
{
"date_trade": "15:14:56",
"volume": 1000000,
"price": 4.9
},
{
"date_trade": "15:14:56",
"volume": 1000000,
"price": 4.9
},
{
"date_trade": "15:19:42",
"volume": 9547000,
"price": 4.9
},
{
"date_trade": "15:19:42",
"volume": 9547000,
"price": 4.9
},
{
"date_trade": "15:19:42",
"volume": 9547000,
"price": 4.9
},
{
"date_trade": "15:19:42",
"volume": 9547000,
"price": 4.9
},
{
"date_trade": "15:19:42",
"volume": 9547000,
"price": 4.9
},
{
"date_trade": "15:19:42",
"volume": 9547000,
"price": 4.9
},
{
"date_trade": "15:19:42",
"volume": 9547000,
"price": 4.9
},
{
"date_trade": "15:19:42",
"volume": 9547000,
"price": 4.9
},
{
"date_trade": "15:19:42",
"volume": 9547000,
"price": 4.9
},
{
"date_trade": "15:19:42",
"volume": 9547000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 3628000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 4740000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 2038000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 3628000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 4740000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 2038000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 3628000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 4740000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 2038000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 3628000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 4740000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 2038000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 3628000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 4740000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 2038000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 3628000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 4740000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 2038000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 3628000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 2038000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 4740000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 3628000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 2038000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 4740000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 3628000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 2038000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 4740000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 3628000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 4740000,
"price": 4.9
},
{
"date_trade": "15:19:43",
"volume": 2038000,
"price": 4.9
},
{
"date_trade": "15:20:39",
"volume": 47000,
"price": 4.9
},
{
"date_trade": "15:20:39",
"volume": 47000,
"price": 4.9
},
{
"date_trade": "15:20:39",
"volume": 47000,
"price": 4.9
},
{
"date_trade": "15:20:39",
"volume": 47000,
"price": 4.9
},
{
"date_trade": "15:20:39",
"volume": 47000,
"price": 4.9
},
{
"date_trade": "15:20:39",
"volume": 47000,
"price": 4.9
},
{
"date_trade": "15:20:39",
"volume": 47000,
"price": 4.9
},
{
"date_trade": "15:20:39",
"volume": 47000,
"price": 4.9
},
{
"date_trade": "15:20:39",
"volume": 47000,
"price": 4.9
},
{
"date_trade": "15:20:39",
"volume": 47000,
"price": 4.9
},
{
"date_trade": "15:21:01",
"volume": 20000000,
"price": 4.9
},
{
"date_trade": "15:21:01",
"volume": 20000000,
"price": 4.9
},
{
"date_trade": "15:21:01",
"volume": 20000000,
"price": 4.9
},
{
"date_trade": "15:21:01",
"volume": 20000000,
"price": 4.9
},
{
"date_trade": "15:21:01",
"volume": 20000000,
"price": 4.9
},
{
"date_trade": "15:21:01",
"volume": 20000000,
"price": 4.9
},
{
"date_trade": "15:21:01",
"volume": 20000000,
"price": 4.9
},
{
"date_trade": "15:21:01",
"volume": 20000000,
"price": 4.9
},
{
"date_trade": "15:21:01",
"volume": 20000000,
"price": 4.9
},
{
"date_trade": "15:21:01",
"volume": 20000000,
"price": 4.9
},
{
"date_trade": "15:42:02",
"volume": 273000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1751000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1751000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 273000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1020000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1751000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 273000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1020000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1751000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 273000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1020000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1751000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 273000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1020000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1751000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 273000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1020000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1751000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 273000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1020000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1751000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 273000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1020000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1751000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 273000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1020000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1751000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 273000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1020000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1751000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 273000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1020000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1751000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 273000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1020000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1751000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 273000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1020000,
"price": 4.898
},
{
"date_trade": "15:42:02",
"volume": 1020000,
"price": 4.898
},
{
"date_trade": "15:42:12",
"volume": 956000,
"price": 4.9
},
{
"date_trade": "15:42:12",
"volume": 956000,
"price": 4.9
},
{
"date_trade": "15:42:12",
"volume": 956000,
"price": 4.9
},
{
"date_trade": "15:42:12",
"volume": 956000,
"price": 4.9
},
{
"date_trade": "15:42:12",
"volume": 956000,
"price": 4.9
},
{
"date_trade": "15:42:12",
"volume": 956000,
"price": 4.9
},
{
"date_trade": "15:42:12",
"volume": 956000,
"price": 4.9
},
{
"date_trade": "15:42:12",
"volume": 956000,
"price": 4.9
},
{
"date_trade": "15:42:12",
"volume": 956000,
"price": 4.9
},
{
"date_trade": "15:42:12",
"volume": 956000,
"price": 4.9
},
{
"date_trade": "15:42:12",
"volume": 956000,
"price": 4.9
},
{
"date_trade": "15:42:12",
"volume": 956000,
"price": 4.9
},
{
"date_trade": "15:42:12",
"volume": 956000,
"price": 4.9
},
{
"date_trade": "15:48:56",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "15:48:56",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "15:48:56",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "15:48:56",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "15:48:56",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "15:48:56",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "15:48:56",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "15:48:56",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "15:48:56",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "15:48:56",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "15:48:56",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "15:48:56",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "15:48:56",
"volume": 10000000,
"price": 4.895
},
{
"date_trade": "15:52:08",
"volume": 10000000,
"price": 4.885
},
{
"date_trade": "15:52:08",
"volume": 10000000,
"price": 4.885
},
{
"date_trade": "15:52:08",
"volume": 10000000,
"price": 4.885
},
{
"date_trade": "15:52:08",
"volume": 10000000,
"price": 4.885
},
{
"date_trade": "15:52:08",
"volume": 10000000,
"price": 4.885
},
{
"date_trade": "15:52:08",
"volume": 10000000,
"price": 4.885
},
{
"date_trade": "15:52:08",
"volume": 10000000,
"price": 4.885
},
{
"date_trade": "15:52:08",
"volume": 10000000,
"price": 4.885
},
{
"date_trade": "15:52:08",
"volume": 10000000,
"price": 4.885
},
{
"date_trade": "15:52:08",
"volume": 10000000,
"price": 4.885
},
{
"date_trade": "15:52:08",
"volume": 10000000,
"price": 4.885
},
{
"date_trade": "15:52:08",
"volume": 10000000,
"price": 4.885
},
{
"date_trade": "15:52:08",
"volume": 10000000,
"price": 4.885
},
{
"date_trade": "15:52:10",
"volume": 20000000,
"price": 4.884
},
{
"date_trade": "15:52:10",
"volume": 20000000,
"price": 4.884
},
{
"date_trade": "15:52:10",
"volume": 20000000,
"price": 4.884
},
{
"date_trade": "15:52:10",
"volume": 20000000,
"price": 4.884
},
{
"date_trade": "15:52:10",
"volume": 20000000,
"price": 4.884
},
{
"date_trade": "15:52:10",
"volume": 20000000,
"price": 4.884
},
{
"date_trade": "15:52:10",
"volume": 20000000,
"price": 4.884
},
{
"date_trade": "15:52:10",
"volume": 20000000,
"price": 4.884
},
{
"date_trade": "15:52:10",
"volume": 20000000,
"price": 4.884
},
{
"date_trade": "15:52:10",
"volume": 20000000,
"price": 4.884
},
{
"date_trade": "15:52:10",
"volume": 20000000,
"price": 4.884
},
{
"date_trade": "15:52:10",
"volume": 20000000,
"price": 4.884
},
{
"date_trade": "15:52:10",
"volume": 20000000,
"price": 4.884
},
{
"date_trade": "15:52:12",
"volume": 20000000,
"price": 4.8831
},
{
"date_trade": "15:52:12",
"volume": 20000000,
"price": 4.8831
},
{
"date_trade": "15:52:12",
"volume": 20000000,
"price": 4.8831
},
{
"date_trade": "15:52:12",
"volume": 20000000,
"price": 4.8831
},
{
"date_trade": "15:52:12",
"volume": 20000000,
"price": 4.8831
},
{
"date_trade": "15:52:12",
"volume": 20000000,
"price": 4.8831
},
{
"date_trade": "15:52:12",
"volume": 20000000,
"price": 4.8831
},
{
"date_trade": "15:52:12",
"volume": 20000000,
"price": 4.8831
},
{
"date_trade": "15:52:12",
"volume": 20000000,
"price": 4.8831
},
{
"date_trade": "15:52:12",
"volume": 20000000,
"price": 4.8831
},
{
"date_trade": "15:52:12",
"volume": 20000000,
"price": 4.8831
},
{
"date_trade": "15:52:12",
"volume": 20000000,
"price": 4.8831
},
{
"date_trade": "15:52:12",
"volume": 20000000,
"price": 4.8831
},
{
"date_trade": "15:55:26",
"volume": 200000,
"price": 4.8957
},
{
"date_trade": "15:55:26",
"volume": 200000,
"price": 4.8957
},
{
"date_trade": "15:55:26",
"volume": 200000,
"price": 4.8957
},
{
"date_trade": "15:55:26",
"volume": 200000,
"price": 4.8957
},
{
"date_trade": "15:55:26",
"volume": 200000,
"price": 4.8957
},
{
"date_trade": "15:55:26",
"volume": 200000,
"price": 4.8957
},
{
"date_trade": "15:55:26",
"volume": 200000,
"price": 4.8957
},
{
"date_trade": "15:55:26",
"volume": 200000,
"price": 4.8957
},
{
"date_trade": "15:55:26",
"volume": 200000,
"price": 4.8957
},
{
"date_trade": "15:55:26",
"volume": 200000,
"price": 4.8957
},
{
"date_trade": "15:55:26",
"volume": 200000,
"price": 4.8957
},
{
"date_trade": "15:55:26",
"volume": 200000,
"price": 4.8957
},
{
"date_trade": "15:55:26",
"volume": 200000,
"price": 4.8957
},
{
"date_trade": "15:56:56",
"volume": 5000000,
"price": 4.89
},
{
"date_trade": "15:56:56",
"volume": 5000000,
"price": 4.89
},
{
"date_trade": "15:56:56",
"volume": 5000000,
"price": 4.89
},
{
"date_trade": "15:56:56",
"volume": 5000000,
"price": 4.89
},
{
"date_trade": "15:56:56",
"volume": 5000000,
"price": 4.89
},
{
"date_trade": "15:56:56",
"volume": 5000000,
"price": 4.89
},
{
"date_trade": "15:56:56",
"volume": 5000000,
"price": 4.89
},
{
"date_trade": "15:56:56",
"volume": 5000000,
"price": 4.89
},
{
"date_trade": "15:56:56",
"volume": 5000000,
"price": 4.89
},
{
"date_trade": "15:56:56",
"volume": 5000000,
"price": 4.89
},
{
"date_trade": "15:56:56",
"volume": 5000000,
"price": 4.89
},
{
"date_trade": "15:56:56",
"volume": 5000000,
"price": 4.89
},
{
"date_trade": "15:56:56",
"volume": 5000000,
"price": 4.89
},
{
"date_trade": "16:13:22",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:22",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:22",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:22",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:22",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:22",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:22",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:22",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:22",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:22",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:22",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:22",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:22",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:25",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:25",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:25",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:25",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:25",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:25",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:25",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:25",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:25",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:25",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:25",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:25",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:25",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:39",
"volume": 20000000,
"price": 4.8822
},
{
"date_trade": "16:13:39",
"volume": 20000000,
"price": 4.8822
},
{
"date_trade": "16:13:39",
"volume": 20000000,
"price": 4.8822
},
{
"date_trade": "16:13:39",
"volume": 20000000,
"price": 4.8822
},
{
"date_trade": "16:13:39",
"volume": 20000000,
"price": 4.8822
},
{
"date_trade": "16:13:39",
"volume": 20000000,
"price": 4.8822
},
{
"date_trade": "16:13:39",
"volume": 20000000,
"price": 4.8822
},
{
"date_trade": "16:13:39",
"volume": 20000000,
"price": 4.8822
},
{
"date_trade": "16:13:39",
"volume": 20000000,
"price": 4.8822
},
{
"date_trade": "16:13:39",
"volume": 20000000,
"price": 4.8822
},
{
"date_trade": "16:13:39",
"volume": 20000000,
"price": 4.8822
},
{
"date_trade": "16:13:39",
"volume": 20000000,
"price": 4.8822
},
{
"date_trade": "16:13:39",
"volume": 20000000,
"price": 4.8822
},
{
"date_trade": "16:13:45",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:45",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:45",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:45",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:45",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:45",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:45",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:45",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:45",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:45",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:45",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:45",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:45",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:52",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:52",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:52",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:52",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:52",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:52",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:52",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:52",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:52",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:52",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:52",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:52",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:13:52",
"volume": 20000000,
"price": 4.8823
},
{
"date_trade": "16:24:00",
"volume": 12494000,
"price": 4.89
},
{
"date_trade": "16:24:00",
"volume": 12494000,
"price": 4.89
},
{
"date_trade": "16:24:00",
"volume": 12494000,
"price": 4.89
},
{
"date_trade": "16:24:00",
"volume": 12494000,
"price": 4.89
},
{
"date_trade": "16:24:00",
"volume": 12494000,
"price": 4.89
},
{
"date_trade": "16:24:00",
"volume": 12494000,
"price": 4.89
},
{
"date_trade": "16:24:00",
"volume": 12494000,
"price": 4.89
},
{
"date_trade": "16:24:00",
"volume": 12494000,
"price": 4.89
},
{
"date_trade": "16:24:00",
"volume": 12494000,
"price": 4.89
},
{
"date_trade": "16:24:00",
"volume": 12494000,
"price": 4.89
},
{
"date_trade": "16:24:00",
"volume": 12494000,
"price": 4.89
},
{
"date_trade": "16:24:00",
"volume": 12494000,
"price": 4.89
},
{
"date_trade": "16:24:00",
"volume": 12494000,
"price": 4.89
},
{
"date_trade": "16:25:16",
"volume": 20000000,
"price": 4.8879
},
{
"date_trade": "16:25:16",
"volume": 20000000,
"price": 4.8879
},
{
"date_trade": "16:25:16",
"volume": 20000000,
"price": 4.8879
},
{
"date_trade": "16:25:16",
"volume": 20000000,
"price": 4.8879
},
{
"date_trade": "16:25:16",
"volume": 20000000,
"price": 4.8879
},
{
"date_trade": "16:25:16",
"volume": 20000000,
"price": 4.8879
},
{
"date_trade": "16:25:16",
"volume": 20000000,
"price": 4.8879
},
{
"date_trade": "16:25:16",
"volume": 20000000,
"price": 4.8879
},
{
"date_trade": "16:25:16",
"volume": 20000000,
"price": 4.8879
},
{
"date_trade": "16:25:16",
"volume": 20000000,
"price": 4.8879
},
{
"date_trade": "16:25:16",
"volume": 20000000,
"price": 4.8879
},
{
"date_trade": "16:25:16",
"volume": 20000000,
"price": 4.8879
},
{
"date_trade": "16:25:16",
"volume": 20000000,
"price": 4.8879
},
{
"date_trade": "16:25:57",
"volume": 20000000,
"price": 4.8873
},
{
"date_trade": "16:25:57",
"volume": 20000000,
"price": 4.8873
},
{
"date_trade": "16:25:57",
"volume": 20000000,
"price": 4.8873
},
{
"date_trade": "16:25:57",
"volume": 20000000,
"price": 4.8873
},
{
"date_trade": "16:25:57",
"volume": 20000000,
"price": 4.8873
},
{
"date_trade": "16:25:57",
"volume": 20000000,
"price": 4.8873
},
{
"date_trade": "16:25:57",
"volume": 20000000,
"price": 4.8873
},
{
"date_trade": "16:25:57",
"volume": 20000000,
"price": 4.8873
},
{
"date_trade": "16:25:57",
"volume": 20000000,
"price": 4.8873
},
{
"date_trade": "16:25:57",
"volume": 20000000,
"price": 4.8873
},
{
"date_trade": "16:25:57",
"volume": 20000000,
"price": 4.8873
},
{
"date_trade": "16:25:57",
"volume": 20000000,
"price": 4.8873
},
{
"date_trade": "16:25:57",
"volume": 20000000,
"price": 4.8873
},
{
"date_trade": "16:27:53",
"volume": 20000000,
"price": 4.8876
},
{
"date_trade": "16:27:53",
"volume": 20000000,
"price": 4.8876
},
{
"date_trade": "16:27:53",
"volume": 20000000,
"price": 4.8876
},
{
"date_trade": "16:27:53",
"volume": 20000000,
"price": 4.8876
},
{
"date_trade": "16:27:53",
"volume": 20000000,
"price": 4.8876
},
{
"date_trade": "16:27:53",
"volume": 20000000,
"price": 4.8876
},
{
"date_trade": "16:27:53",
"volume": 20000000,
"price": 4.8876
},
{
"date_trade": "16:27:53",
"volume": 20000000,
"price": 4.8876
},
{
"date_trade": "16:27:53",
"volume": 20000000,
"price": 4.8876
},
{
"date_trade": "16:27:53",
"volume": 20000000,
"price": 4.8876
},
{
"date_trade": "16:27:53",
"volume": 20000000,
"price": 4.8876
},
{
"date_trade": "16:27:53",
"volume": 20000000,
"price": 4.8876
},
{
"date_trade": "16:27:53",
"volume": 20000000,
"price": 4.8876
},
{
"date_trade": "16:29:10",
"volume": 10000000,
"price": 4.8873
},
{
"date_trade": "16:29:10",
"volume": 10000000,
"price": 4.8873
},
{
"date_trade": "16:29:10",
"volume": 10000000,
"price": 4.8873
},
{
"date_trade": "16:29:10",
"volume": 10000000,
"price": 4.8873
},
{
"date_trade": "16:29:10",
"volume": 10000000,
"price": 4.8873
},
{
"date_trade": "16:29:10",
"volume": 10000000,
"price": 4.8873
},
{
"date_trade": "16:29:10",
"volume": 10000000,
"price": 4.8873
},
{
"date_trade": "16:29:10",
"volume": 10000000,
"price": 4.8873
},
{
"date_trade": "16:29:10",
"volume": 10000000,
"price": 4.8873
},
{
"date_trade": "16:29:10",
"volume": 10000000,
"price": 4.8873
},
{
"date_trade": "16:29:10",
"volume": 10000000,
"price": 4.8873
},
{
"date_trade": "16:29:10",
"volume": 10000000,
"price": 4.8873
},
{
"date_trade": "16:29:10",
"volume": 10000000,
"price": 4.8873
},
{
"date_trade": "16:29:26",
"volume": 5000000,
"price": 4.8872
},
{
"date_trade": "16:29:26",
"volume": 5000000,
"price": 4.8872
},
{
"date_trade": "16:29:26",
"volume": 5000000,
"price": 4.8872
},
{
"date_trade": "16:29:26",
"volume": 5000000,
"price": 4.8872
},
{
"date_trade": "16:29:26",
"volume": 5000000,
"price": 4.8872
},
{
"date_trade": "16:29:26",
"volume": 5000000,
"price": 4.8872
},
{
"date_trade": "16:29:26",
"volume": 5000000,
"price": 4.8872
},
{
"date_trade": "16:29:26",
"volume": 5000000,
"price": 4.8872
},
{
"date_trade": "16:29:26",
"volume": 5000000,
"price": 4.8872
},
{
"date_trade": "16:29:26",
"volume": 5000000,
"price": 4.8872
},
{
"date_trade": "16:29:26",
"volume": 5000000,
"price": 4.8872
},
{
"date_trade": "16:29:26",
"volume": 5000000,
"price": 4.8872
},
{
"date_trade": "16:29:26",
"volume": 5000000,
"price": 4.8872
},
{
"date_trade": "16:32:07",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:07",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:07",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:07",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:07",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:07",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:07",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:07",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:07",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:07",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:07",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:07",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:07",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:11",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:11",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:11",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:11",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:11",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:11",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:11",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:11",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:11",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:11",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:11",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:11",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:32:11",
"volume": 20000000,
"price": 4.8866
},
{
"date_trade": "16:40:08",
"volume": 20000000,
"price": 4.8892
},
{
"date_trade": "16:40:08",
"volume": 20000000,
"price": 4.8892
},
{
"date_trade": "16:40:08",
"volume": 20000000,
"price": 4.8892
},
{
"date_trade": "16:40:08",
"volume": 20000000,
"price": 4.8892
},
{
"date_trade": "16:40:08",
"volume": 20000000,
"price": 4.8892
},
{
"date_trade": "16:40:08",
"volume": 20000000,
"price": 4.8892
},
{
"date_trade": "16:40:08",
"volume": 20000000,
"price": 4.8892
},
{
"date_trade": "16:40:08",
"volume": 20000000,
"price": 4.8892
},
{
"date_trade": "16:40:08",
"volume": 20000000,
"price": 4.8892
},
{
"date_trade": "16:40:08",
"volume": 20000000,
"price": 4.8892
},
{
"date_trade": "16:40:08",
"volume": 20000000,
"price": 4.8892
},
{
"date_trade": "16:40:08",
"volume": 20000000,
"price": 4.8892
},
{
"date_trade": "16:40:08",
"volume": 20000000,
"price": 4.8892
},
{
"date_trade": "16:40:12",
"volume": 17506000,
"price": 4.89
},
{
"date_trade": "16:40:12",
"volume": 17506000,
"price": 4.89
},
{
"date_trade": "16:40:12",
"volume": 17506000,
"price": 4.89
},
{
"date_trade": "16:40:12",
"volume": 17506000,
"price": 4.89
},
{
"date_trade": "16:40:12",
"volume": 17506000,
"price": 4.89
},
{
"date_trade": "16:40:12",
"volume": 17506000,
"price": 4.89
},
{
"date_trade": "16:40:12",
"volume": 17506000,
"price": 4.89
},
{
"date_trade": "16:40:12",
"volume": 17506000,
"price": 4.89
},
{
"date_trade": "16:40:12",
"volume": 17506000,
"price": 4.89
},
{
"date_trade": "16:40:12",
"volume": 17506000,
"price": 4.89
},
{
"date_trade": "16:40:12",
"volume": 17506000,
"price": 4.89
},
{
"date_trade": "16:40:12",
"volume": 17506000,
"price": 4.89
},
{
"date_trade": "16:40:12",
"volume": 17506000,
"price": 4.89
},
{
"date_trade": "16:56:37",
"volume": 15000000,
"price": 4.8853
},
{
"date_trade": "16:56:37",
"volume": 15000000,
"price": 4.8853
},
{
"date_trade": "16:56:37",
"volume": 15000000,
"price": 4.8853
},
{
"date_trade": "16:56:37",
"volume": 15000000,
"price": 4.8853
},
{
"date_trade": "16:56:37",
"volume": 15000000,
"price": 4.8853
},
{
"date_trade": "16:56:37",
"volume": 15000000,
"price": 4.8853
},
{
"date_trade": "16:56:37",
"volume": 15000000,
"price": 4.8853
},
{
"date_trade": "16:56:37",
"volume": 15000000,
"price": 4.8853
},
{
"date_trade": "16:56:37",
"volume": 15000000,
"price": 4.8853
},
{
"date_trade": "16:56:37",
"volume": 15000000,
"price": 4.8853
},
{
"date_trade": "16:56:37",
"volume": 15000000,
"price": 4.8853
},
{
"date_trade": "16:56:37",
"volume": 15000000,
"price": 4.8853
},
{
"date_trade": "16:56:37",
"volume": 15000000,
"price": 4.8853
},
{
"date_trade": "16:56:37",
"volume": 15000000,
"price": 4.8853
},
{
"date_trade": "16:58:09",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:09",
"volume": 25000000,
"price": 4.8852
},
{
"date_trade": "16:58:09",
"volume": 25000000,
"price": 4.8852
},
{
"date_trade": "16:58:09",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:09",
"volume": 25000000,
"price": 4.8852
},
{
"date_trade": "16:58:09",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:09",
"volume": 25000000,
"price": 4.8852
},
{
"date_trade": "16:58:09",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:09",
"volume": 25000000,
"price": 4.8852
},
{
"date_trade": "16:58:09",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:09",
"volume": 25000000,
"price": 4.8852
},
{
"date_trade": "16:58:09",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:09",
"volume": 25000000,
"price": 4.8852
},
{
"date_trade": "16:58:09",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:09",
"volume": 25000000,
"price": 4.8852
},
{
"date_trade": "16:58:09",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:09",
"volume": 25000000,
"price": 4.8852
},
{
"date_trade": "16:58:09",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:09",
"volume": 25000000,
"price": 4.8852
},
{
"date_trade": "16:58:09",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:09",
"volume": 25000000,
"price": 4.8852
},
{
"date_trade": "16:58:09",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:09",
"volume": 25000000,
"price": 4.8852
},
{
"date_trade": "16:58:09",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:09",
"volume": 25000000,
"price": 4.8852
},
{
"date_trade": "16:58:09",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:09",
"volume": 25000000,
"price": 4.8852
},
{
"date_trade": "16:58:09",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:09",
"volume": 25000000,
"price": 4.8852
},
{
"date_trade": "16:58:09",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:10",
"volume": 5000000,
"price": 4.88
},
{
"date_trade": "16:58:10",
"volume": 5000000,
"price": 4.88
},
{
"date_trade": "16:58:10",
"volume": 5000000,
"price": 4.88
},
{
"date_trade": "16:58:10",
"volume": 5000000,
"price": 4.88
},
{
"date_trade": "16:58:10",
"volume": 5000000,
"price": 4.88
},
{
"date_trade": "16:58:10",
"volume": 5000000,
"price": 4.88
},
{
"date_trade": "16:58:10",
"volume": 5000000,
"price": 4.88
},
{
"date_trade": "16:58:10",
"volume": 5000000,
"price": 4.88
},
{
"date_trade": "16:58:10",
"volume": 5000000,
"price": 4.88
},
{
"date_trade": "16:58:10",
"volume": 5000000,
"price": 4.88
},
{
"date_trade": "16:58:10",
"volume": 5000000,
"price": 4.88
},
{
"date_trade": "16:58:10",
"volume": 5000000,
"price": 4.88
},
{
"date_trade": "16:58:10",
"volume": 5000000,
"price": 4.88
},
{
"date_trade": "16:58:10",
"volume": 5000000,
"price": 4.88
},
{
"date_trade": "16:58:10",
"volume": 5000000,
"price": 4.88
},
{
"date_trade": "16:58:37",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:37",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:37",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:37",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:37",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:37",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:37",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:37",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:37",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:37",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:37",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:37",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:37",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:37",
"volume": 20000000,
"price": 4.8853
},
{
"date_trade": "16:58:37",
"volume": 20000000,
"price": 4.8853
}
]