Skip to content

Instantly share code, notes, and snippets.

@mikolalysenko

mikolalysenko/yahoo_gme_weird_volume_packet.json

Created April 1, 2021 17:41
Show Gist options

  • Select an option

    Learn more about clone URLs
  • Save mikolalysenko/a635371d898db3a2f612e9609a9413e7 to your computer and use it in GitHub Desktop.

Select an option

Learn more about clone URLs
Save mikolalysenko/a635371d898db3a2f612e9609a9413e7 to your computer and use it in GitHub Desktop.
Download ZIP
Raw
yahoo_gme_weird_volume_packet.json
{
"chart": {
"result": [
{
"meta": {
"currency": "USD",
"symbol": "GME",
"exchangeName": "NYQ",
"instrumentType": "EQUITY",
"firstTradeDate": 1013610600,
"regularMarketTime": 1617298634,
"gmtoffset": -14400,
"timezone": "EDT",
"exchangeTimezoneName": "America/New_York",
"regularMarketPrice": 193.3,
"chartPreviousClose": 189.82,
"previousClose": 189.82,
"scale": 3,
"priceHint": 2,
"currentTradingPeriod": {
"pre": {
"timezone": "EDT",
"start": 1617264000,
"end": 1617283800,
"gmtoffset": -14400
},
"regular": {
"timezone": "EDT",
"start": 1617283800,
"end": 1617307200,
"gmtoffset": -14400
},
"post": {
"timezone": "EDT",
"start": 1617307200,
"end": 1617321600,
"gmtoffset": -14400
}
},
"tradingPeriods": [
[
{
"timezone": "EDT",
"start": 1617283800,
"end": 1617307200,
"gmtoffset": -14400
}
]
],
"dataGranularity": "2m",
"range": "1d",
"validRanges": [
"1d",
"5d",
"1mo",
"3mo",
"6mo",
"1y",
"2y",
"5y",
"10y",
"ytd",
"max"
]
},
"timestamp": [
1617283800,
1617283920,
1617284040,
1617284160,
1617284280,
1617284400,
1617284520,
1617284640,
1617284760,
1617284880,
1617285000,
1617285120,
1617285240,
1617285360,
1617285480,
1617285600,
1617285720,
1617285840,
1617285960,
1617286080,
1617286200,
1617286320,
1617286440,
1617286560,
1617286680,
1617286800,
1617286920,
1617287040,
1617287160,
1617287280,
1617287400,
1617287520,
1617287640,
1617287760,
1617287880,
1617288000,
1617288120,
1617288240,
1617288360,
1617288480,
1617288600,
1617288720,
1617288840,
1617288960,
1617289080,
1617289200,
1617289320,
1617289440,
1617289560,
1617289680,
1617289800,
1617289920,
1617290040,
1617290160,
1617290280,
1617290400,
1617290520,
1617290640,
1617290760,
1617290880,
1617291000,
1617291120,
1617291240,
1617291360,
1617291480,
1617291600,
1617291720,
1617291840,
1617291960,
1617292080,
1617292200,
1617292320,
1617292440,
1617292560,
1617292680,
1617292800,
1617292920,
1617293040,
1617293160,
1617293280,
1617293400,
1617293520,
1617293640,
1617293760,
1617293880,
1617294000,
1617294120,
1617294240,
1617294360,
1617294480,
1617294600,
1617294720,
1617294840,
1617294960,
1617295080,
1617295200,
1617295320,
1617295440,
1617295560,
1617295680,
1617295800,
1617295920,
1617296040,
1617296160,
1617296280,
1617296400,
1617296520,
1617296640,
1617296760,
1617296880,
1617297000,
1617297120,
1617297240,
1617297360,
1617297480,
1617297600,
1617297720,
1617297840,
1617297960,
1617298080,
1617298200,
1617298320,
1617298440,
1617298560,
1617298634
],
"indicators": {
"quote": [
{
"high": [
193.8699951171875,
193.86990356445312,
191.4998016357422,
190.82000732421875,
190.3000030517578,
190.83999633789062,
190.82420349121094,
189.22000122070312,
187.95989990234375,
186.87989807128906,
187.0800018310547,
188.3000030517578,
189.39999389648438,
188.24000549316406,
188.2100067138672,
189.3000030517578,
190.3300018310547,
189.72000122070312,
190.25,
191.49000549316406,
193,
192.54629516601562,
192.0800018310547,
192.1999969482422,
192.1999969482422,
192.5,
191.59500122070312,
191.1199951171875,
190.78399658203125,
191.4499969482422,
191.62330627441406,
190.3000030517578,
190.5,
190.60000610351562,
189.93930053710938,
189.08230590820312,
189.11990356445312,
189.38999938964844,
189.60000610351562,
189.9600067138672,
189.3184051513672,
188.654296875,
188.36599731445312,
188.8699951171875,
189.0399932861328,
190,
190,
190.75,
188.7899932861328,
188.6699981689453,
188.67999267578125,
188.7100067138672,
189.57899475097656,
188.78590393066406,
188.69000244140625,
189.17999267578125,
188.6300048828125,
188.23170471191406,
188.18699645996094,
188.75999450683594,
188.43760681152344,
187.7100067138672,
186.74989318847656,
187.07730102539062,
187.24000549316406,
187.10000610351562,
187.25840759277344,
187.27999877929688,
186.82000732421875,
186.86900329589844,
187.45989990234375,
188.19369506835938,
187.8699951171875,
187.49000549316406,
187.66990661621094,
188.25,
188.36399841308594,
188.0330047607422,
188.39999389648438,
188.32940673828125,
188.3000030517578,
188.5500030517578,
188.40870666503906,
188.6999969482422,
190.1699981689453,
189.64599609375,
189.07040405273438,
189,
188.75,
189,
188.38999938964844,
188.33999633789062,
188.289794921875,
187.49000549316406,
187.89169311523438,
187.4499969482422,
187.1898956298828,
187.14990234375,
187.3459930419922,
187.6999969482422,
187.5,
187.75599670410156,
188,
187.8699951171875,
187.85989379882812,
187.60000610351562,
187.89999389648438,
188.42999267578125,
188.35989379882812,
188.3800048828125,
188.25999450683594,
188.58999633789062,
188.56019592285156,
188.0449981689453,
188.25999450683594,
188.9499969482422,
189.839599609375,
193.60000610351562,
196,
196.968994140625,
195.25079345703125,
194.6820068359375,
194.0894012451172,
193.68080139160156,
193.3000030517578
],
"low": [
191.0399932861328,
189.22000122070312,
189.3101043701172,
188.6999969482422,
188.75999450683594,
189.42349243164062,
189,
186.5,
185.00999450683594,
183.60000610351562,
184,
186.5,
187.14500427246094,
186.7899932861328,
187,
186.6999969482422,
188.5684051513672,
188.89999389648438,
188.55999755859375,
189.0301055908203,
190.8354949951172,
191.22999572753906,
190.6699981689453,
190.65020751953125,
191.25,
191.32000732421875,
190.2209930419922,
190.30999755859375,
190.0124969482422,
189.92999267578125,
190.2498016357422,
189.1699981689453,
189.30999755859375,
189.50010681152344,
189.00999450683594,
187.6699981689453,
187.9499969482422,
188.56300354003906,
188.75999450683594,
189.1199951171875,
188.27000427246094,
187.50999450683594,
187.5,
187.9499969482422,
187.80999755859375,
188.50999450683594,
189.33509826660156,
188.17010498046875,
187.75,
188.00059509277344,
187.8300018310547,
187.1699981689453,
188,
188.05999755859375,
187.97999572753906,
188.33030700683594,
187.69400024414062,
187.3070068359375,
187.50999450683594,
187.6072998046875,
187.5500030517578,
186.19000244140625,
186.07000732421875,
186.1999969482422,
186.61000061035156,
186.61000061035156,
186.63340759277344,
186.6999969482422,
186.51010131835938,
186.1999969482422,
186.3000030517578,
187.0493927001953,
187.22999572753906,
186.42999267578125,
187.10000610351562,
187.40499877929688,
187.74000549316406,
187.52999877929688,
187.92999267578125,
187.6614990234375,
187.66000366210938,
188,
187.73219299316406,
188,
188.69900512695312,
188.9300994873047,
188.33099365234375,
188.5,
188.39999389648438,
188.00999450683594,
187.77999877929688,
187.8000030517578,
187.38999938964844,
187.10000610351562,
187.30999755859375,
186.33009338378906,
186.30999755859375,
186.55999755859375,
187,
186.47219848632812,
186.75,
187.2899932861328,
187.53250122070312,
187.5,
187.1699981689453,
187.35000610351562,
186.75900268554688,
187.3800048828125,
187.75999450683594,
187.9199981689453,
187.42869567871094,
187.6750030517578,
187.69000244140625,
187.83999633789062,
187.9199981689453,
188.11659240722656,
188.72000122070312,
189.30999755859375,
193.61900329589844,
194.0301055908203,
193.8000030517578,
192.83250427246094,
192.77000427246094,
192.6199951171875,
193.3000030517578
],
"open": [
193.36000061035156,
193.01010131835938,
191,
190.02999877929688,
189.77999877929688,
190.02000427246094,
189.63999938964844,
189.11000061035156,
187.47000122070312,
185.10679626464844,
185.2899932861328,
186.55979919433594,
188.1999969482422,
188.14999389648438,
187.52499389648438,
187.44720458984375,
189.13589477539062,
189.25,
189.43380737304688,
189.3968963623047,
190.8354949951172,
191.8000030517578,
192.0800018310547,
190.6699981689453,
191.89999389648438,
191.5,
191.5,
190.52000427246094,
190.6510009765625,
190.00999450683594,
191.42999267578125,
190.3000030517578,
189.30999755859375,
190.38999938964844,
189.5529022216797,
189.03970336914062,
187.9499969482422,
189.11000061035156,
188.9591064453125,
189.55999755859375,
189.1699981689453,
188.65159606933594,
188.22999572753906,
188.30999755859375,
188,
189,
189.6920928955078,
189.63999938964844,
188.75999450683594,
188.22430419921875,
188.25,
188.6750030517578,
188.0178985595703,
188.61390686035156,
188.05999755859375,
188.75,
188.06539916992188,
187.85000610351562,
188.18699645996094,
187.8000030517578,
188.35000610351562,
187.55999755859375,
186.5,
186.32130432128906,
186.8800048828125,
186.6103057861328,
186.6699981689453,
186.91000366210938,
186.51010131835938,
186.77000427246094,
186.64999389648438,
187.75799560546875,
187.6699981689453,
187.2899932861328,
187.25,
187.88479614257812,
188.1855010986328,
187.72999572753906,
188.0399932861328,
188.08999633789062,
187.75,
188.0399932861328,
188.24000549316406,
188.00999450683594,
188.69900512695312,
189.30029296875,
189.07040405273438,
189,
188.74000549316406,
188.27000427246094,
188.3699951171875,
188.25,
188.12989807128906,
187.49000549316406,
187.39999389648438,
187.4499969482422,
186.91000366210938,
186.9228057861328,
187.14999389648438,
186.83999633789062,
187.0758056640625,
187.56759643554688,
187.6300048828125,
187.58999633789062,
187.73399353027344,
187.3800048828125,
187.60000610351562,
187.89999389648438,
187.9799041748047,
188.17999267578125,
188.02000427246094,
188.1501007080078,
188.44000244140625,
188,
188.0399932861328,
188.3249969482422,
188.72000122070312,
189.77999877929688,
193.61900329589844,
194.0301055908203,
195.1862030029297,
194.35000610351562,
193.55999755859375,
193.10000610351562,
193.3000030517578
],
"close": [
193.8699951171875,
190.91000366210938,
190.72630310058594,
189.375,
190.3000030517578,
189.63999938964844,
189,
187.10000610351562,
185.02000427246094,
186.6699981689453,
186.97999572753906,
188.17999267578125,
187.82000732421875,
187.5749969482422,
187.00010681152344,
188.89999389648438,
189.8000030517578,
189.2100067138672,
189.17999267578125,
190.88070678710938,
191.9427032470703,
191.94000244140625,
190.67999267578125,
191.77000427246094,
191.2899932861328,
191.6199951171875,
190.67999267578125,
190.6699981689453,
190.0124969482422,
191.38999938964844,
190.27000427246094,
189.30999755859375,
190.5,
189.96749877929688,
189.02000427246094,
188,
189.0684051513672,
188.56300354003906,
189.51150512695312,
189.1199951171875,
188.31219482421875,
188.1949005126953,
188.07760620117188,
188.3070068359375,
188.99000549316406,
190,
189.64999389648438,
188.41940307617188,
188.4600067138672,
188.25,
188.6759033203125,
188.00050354003906,
188.9604034423828,
188.07000732421875,
188.69000244140625,
188.33030700683594,
187.84500122070312,
188,
187.7899932861328,
188.53900146484375,
187.90179443359375,
186.4199981689453,
186.52000427246094,
186.87649536132812,
186.66000366210938,
186.6699981689453,
186.97000122070312,
186.97450256347656,
186.77000427246094,
186.1999969482422,
187.3175048828125,
187.92999267578125,
187.27000427246094,
187.19000244140625,
187.4199981689453,
188.0030059814453,
187.7790069580078,
187.8249969482422,
188.3300018310547,
188,
188.02999877929688,
188.25,
188.0500030517578,
188.4499969482422,
189.10000610351562,
188.9300994873047,
188.8249969482422,
188.73269653320312,
188.6649932861328,
188.3699951171875,
188.3542938232422,
187.92999267578125,
187.38999938964844,
187.4799041748047,
187.67599487304688,
187.13380432128906,
187.0070037841797,
187,
187,
187.6383056640625,
187.39990234375,
187.5800018310547,
187.77000427246094,
187.5,
187.3800048828125,
187.52999877929688,
187.89999389648438,
187.968994140625,
188.03370666503906,
188.1199951171875,
187.42869567871094,
188.58949279785156,
188.1999969482422,
187.8957061767578,
188.21629333496094,
188.25,
189.75,
193.60000610351562,
194.25,
195.03500366210938,
194.80999755859375,
193.42999267578125,
193.10000610351562,
193.68080139160156,
193.3000030517578
],
"volume": [
1109126021,
18043371,
21507604,
27224966,
6167593,
5922160,
5549589,
2097546170,
2130853184,
2155890091,
2153824296,
4203265270,
25122522,
3188735344,
2127144830,
0,
0,
48569603,
147459064,
0,
27377836,
28699328,
16127960,
51093850,
19291177,
0,
2126126309,
2133591137,
2148986391,
49430731,
251655,
2174812281,
31555689,
3192263802,
6329439,
0,
3197744659,
0,
25282700,
2158399780,
2150238626,
2097293183,
2115205799,
2093251967,
2271524,
25078567,
62999189,
20233454,
1363149,
1114678367401,
14005960,
10272113,
2085027066,
2136739557,
4204090349,
29345030,
2083555543,
9677623,
2104120346,
0,
4309392712,
3715445,
30907826,
2112906317,
0,
2214412789,
0,
2157289203,
0,
2132793115,
4188449364,
0,
63511478,
2107380026,
2103436377,
12952692,
4239355332,
9239528,
0,
72880319,
0,
2146813356,
4307703636,
0,
2141981574,
4176593858,
1070847839745,
0,
20004403,
44806396,
0,
2157590222,
2178300892,
2098011737,
2165805703,
0,
2133473010,
2156569206,
0,
2168008643,
4174839525,
4292571635,
33270665,
0,
2146249347,
17378837,
42147538,
11276124,
4266010642,
65898109,
4284729260,
2137002882,
5245166,
2155776472,
0,
54744259,
28685,
192406,
291028,
232335,
122375,
99701,
69860,
42466,
0
]
}
]
}
}
],
"error": null
}
}
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment