[
  {
    "time": "09:30",
    "price": 3.51,
    "volumn": 3607
  },
  {
    "time": "09:31",
    "price": 3.55,
    "volumn": 4651
  },
  {
    "time": "09:32",
    "price": 3.52,
    "volumn": 4959
  },
  {
    "time": "09:33",
    "price": 3.6,
    "volumn": 8040
  },
  {
    "time": "09:34",
    "price": 3.65,
    "volumn": 11629
  },
  {
    "time": "09:35",
    "price": 3.66,
    "volumn": 16751
  },
  {
    "time": "09:36",
    "price": 3.71,
    "volumn": 21835
  },
  {
    "time": "09:37",
    "price": 3.65,
    "volumn": 24081
  },
  {
    "time": "09:38",
    "price": 3.67,
    "volumn": 25235
  },
  {
    "time": "09:39",
    "price": 3.72,
    "volumn": 30912
  },
  {
    "time": "09:40",
    "price": 3.76,
    "volumn": 37643
  },
  {
    "time": "09:41",
    "price": 3.7,
    "volumn": 39704
  },
  {
    "time": "09:42",
    "price": 3.77,
    "volumn": 44969
  },
  {
    "time": "09:43",
    "price": 3.74,
    "volumn": 46685
  },
  {
    "time": "09:44",
    "price": 3.72,
    "volumn": 48431
  },
  {
    "time": "09:45",
    "price": 3.9,
    "volumn": 59112
  },
  {
    "time": "09:46",
    "price": 3.91,
    "volumn": 69519
  },
  {
    "time": "09:47",
    "price": 3.91,
    "volumn": 71032
  },
  {
    "time": "09:48",
    "price": 3.91,
    "volumn": 72977
  },
  {
    "time": "09:49",
    "price": 3.91,
    "volumn": 74119
  },
  {
    "time": "09:50",
    "price": 3.91,
    "volumn": 75469
  },
  {
    "time": "09:51",
    "price": 3.91,
    "volumn": 75944
  },
  {
    "time": "09:52",
    "price": 3.91,
    "volumn": 76460
  },
  {
    "time": "09:53",
    "price": 3.91,
    "volumn": 76679
  },
  {
    "time": "09:54",
    "price": 3.91,
    "volumn": 77056
  },
  {
    "time": "09:55",
    "price": 3.91,
    "volumn": 77293
  },
  {
    "time": "09:56",
    "price": 3.91,
    "volumn": 77378
  },
  {
    "time": "09:57",
    "price": 3.91,
    "volumn": 77519
  },
  {
    "time": "09:58",
    "price": 3.91,
    "volumn": 77773
  },
  {
    "time": "09:59",
    "price": 3.91,
    "volumn": 77945
  },
  {
    "time": "10:00",
    "price": 3.91,
    "volumn": 78278
  },
  {
    "time": "10:01",
    "price": 3.91,
    "volumn": 78320
  },
  {
    "time": "10:02",
    "price": 3.91,
    "volumn": 78438
  },
  {
    "time": "10:03",
    "price": 3.91,
    "volumn": 78588
  },
  {
    "time": "10:04",
    "price": 3.91,
    "volumn": 78625
  },
  {
    "time": "10:05",
    "price": 3.91,
    "volumn": 78795
  },
  {
    "time": "10:06",
    "price": 3.91,
    "volumn": 78984
  },
  {
    "time": "10:07",
    "price": 3.91,
    "volumn": 79045
  },
  {
    "time": "10:08",
    "price": 3.91,
    "volumn": 79138
  },
  {
    "time": "10:09",
    "price": 3.91,
    "volumn": 79283
  },
  {
    "time": "10:10",
    "price": 3.91,
    "volumn": 80948
  },
  {
    "time": "10:11",
    "price": 3.91,
    "volumn": 83281
  },
  {
    "time": "10:12",
    "price": 3.91,
    "volumn": 84307
  },
  {
    "time": "10:13",
    "price": 3.91,
    "volumn": 84727
  },
  {
    "time": "10:14",
    "price": 3.91,
    "volumn": 85022
  },
  {
    "time": "10:15",
    "price": 3.91,
    "volumn": 85513
  },
  {
    "time": "10:16",
    "price": 3.91,
    "volumn": 86705
  },
  {
    "time": "10:17",
    "price": 3.91,
    "volumn": 89644
  },
  {
    "time": "10:18",
    "price": 3.91,
    "volumn": 90633
  },
  {
    "time": "10:19",
    "price": 3.91,
    "volumn": 91482
  },
  {
    "time": "10:20",
    "price": 3.91,
    "volumn": 91723
  },
  {
    "time": "10:21",
    "price": 3.91,
    "volumn": 92850
  },
  {
    "time": "10:22",
    "price": 3.91,
    "volumn": 93059
  },
  {
    "time": "10:23",
    "price": 3.91,
    "volumn": 93834
  },
  {
    "time": "10:24",
    "price": 3.91,
    "volumn": 94177
  },
  {
    "time": "10:25",
    "price": 3.91,
    "volumn": 94434
  },
  {
    "time": "10:26",
    "price": 3.91,
    "volumn": 95225
  },
  {
    "time": "10:27",
    "price": 3.91,
    "volumn": 95409
  },
  {
    "time": "10:28",
    "price": 3.91,
    "volumn": 95811
  },
  {
    "time": "10:29",
    "price": 3.91,
    "volumn": 97324
  },
  {
    "time": "10:30",
    "price": 3.91,
    "volumn": 98086
  },
  {
    "time": "10:31",
    "price": 3.91,
    "volumn": 99399
  },
  {
    "time": "10:32",
    "price": 3.91,
    "volumn": 99671
  },
  {
    "time": "10:33",
    "price": 3.91,
    "volumn": 99695
  },
  {
    "time": "10:34",
    "price": 3.91,
    "volumn": 99705
  },
  {
    "time": "10:35",
    "price": 3.91,
    "volumn": 99853
  },
  {
    "time": "10:36",
    "price": 3.91,
    "volumn": 99994
  },
  {
    "time": "10:37",
    "price": 3.91,
    "volumn": 100127
  },
  {
    "time": "10:38",
    "price": 3.91,
    "volumn": 100154
  },
  {
    "time": "10:39",
    "price": 3.91,
    "volumn": 100228
  },
  {
    "time": "10:40",
    "price": 3.91,
    "volumn": 100644
  },
  {
    "time": "10:41",
    "price": 3.91,
    "volumn": 100707
  },
  {
    "time": "10:42",
    "price": 3.91,
    "volumn": 100821
  },
  {
    "time": "10:43",
    "price": 3.91,
    "volumn": 100887
  },
  {
    "time": "10:44",
    "price": 3.91,
    "volumn": 101030
  },
  {
    "time": "10:45",
    "price": 3.91,
    "volumn": 101040
  },
  {
    "time": "10:46",
    "price": 3.91,
    "volumn": 101082
  },
  {
    "time": "10:47",
    "price": 3.91,
    "volumn": 101095
  },
  {
    "time": "10:48",
    "price": 3.91,
    "volumn": 101168
  },
  {
    "time": "10:49",
    "price": 3.91,
    "volumn": 101309
  },
  {
    "time": "10:50",
    "price": 3.91,
    "volumn": 101507
  },
  {
    "time": "10:51",
    "price": 3.91,
    "volumn": 101774
  },
  {
    "time": "10:52",
    "price": 3.91,
    "volumn": 102118
  },
  {
    "time": "10:53",
    "price": 3.91,
    "volumn": 103357
  },
  {
    "time": "10:54",
    "price": 3.91,
    "volumn": 103802
  },
  {
    "time": "10:55",
    "price": 3.91,
    "volumn": 103815
  },
  {
    "time": "10:56",
    "price": 3.91,
    "volumn": 103950
  },
  {
    "time": "10:57",
    "price": 3.91,
    "volumn": 103984
  },
  {
    "time": "10:58",
    "price": 3.91,
    "volumn": 103984
  },
  {
    "time": "10:59",
    "price": 3.91,
    "volumn": 104103
  },
  {
    "time": "11:00",
    "price": 3.91,
    "volumn": 104140
  },
  {
    "time": "11:01",
    "price": 3.91,
    "volumn": 104180
  },
  {
    "time": "11:02",
    "price": 3.91,
    "volumn": 104201
  },
  {
    "time": "11:03",
    "price": 3.91,
    "volumn": 104239
  },
  {
    "time": "11:04",
    "price": 3.91,
    "volumn": 104442
  },
  {
    "time": "11:05",
    "price": 3.91,
    "volumn": 104476
  },
  {
    "time": "11:06",
    "price": 3.91,
    "volumn": 104526
  },
  {
    "time": "11:07",
    "price": 3.91,
    "volumn": 104536
  },
  {
    "time": "11:08",
    "price": 3.91,
    "volumn": 104605
  },
  {
    "time": "11:09",
    "price": 3.91,
    "volumn": 104605
  },
  {
    "time": "11:10",
    "price": 3.91,
    "volumn": 104605
  },
  {
    "time": "11:11",
    "price": 3.91,
    "volumn": 104674
  },
  {
    "time": "11:12",
    "price": 3.91,
    "volumn": 104699
  },
  {
    "time": "11:13",
    "price": 3.91,
    "volumn": 104719
  },
  {
    "time": "11:14",
    "price": 3.91,
    "volumn": 104755
  },
  {
    "time": "11:15",
    "price": 3.91,
    "volumn": 104776
  },
  {
    "time": "11:16",
    "price": 3.91,
    "volumn": 104890
  },
  {
    "time": "11:17",
    "price": 3.91,
    "volumn": 104892
  },
  {
    "time": "11:18",
    "price": 3.91,
    "volumn": 104894
  },
  {
    "time": "11:19",
    "price": 3.91,
    "volumn": 104896
  },
  {
    "time": "11:20",
    "price": 3.91,
    "volumn": 104905
  },
  {
    "time": "11:21",
    "price": 3.91,
    "volumn": 104928
  },
  {
    "time": "11:22",
    "price": 3.91,
    "volumn": 105049
  },
  {
    "time": "11:23",
    "price": 3.91,
    "volumn": 105069
  },
  {
    "time": "11:24",
    "price": 3.91,
    "volumn": 105070
  },
  {
    "time": "11:25",
    "price": 3.91,
    "volumn": 105072
  },
  {
    "time": "11:26",
    "price": 3.91,
    "volumn": 105081
  },
  {
    "time": "11:27",
    "price": 3.91,
    "volumn": 105137
  },
  {
    "time": "11:28",
    "price": 3.91,
    "volumn": 105169
  },
  {
    "time": "11:29",
    "price": 3.91,
    "volumn": 105187
  },
  {
    "time": "11:30",
    "price": 3.91,
    "volumn": 105187
  },
  {
    "time": "13:00",
    "price": 3.91,
    "volumn": 106136
  },
  {
    "time": "13:01",
    "price": 3.91,
    "volumn": 106186
  },
  {
    "time": "13:02",
    "price": 3.91,
    "volumn": 106290
  },
  {
    "time": "13:03",
    "price": 3.91,
    "volumn": 106443
  },
  {
    "time": "13:04",
    "price": 3.91,
    "volumn": 106443
  },
  {
    "time": "13:05",
    "price": 3.91,
    "volumn": 106445
  },
  {
    "time": "13:06",
    "price": 3.91,
    "volumn": 106465
  },
  {
    "time": "13:07",
    "price": 3.91,
    "volumn": 106465
  },
  {
    "time": "13:08",
    "price": 3.91,
    "volumn": 106565
  },
  {
    "time": "13:09",
    "price": 3.91,
    "volumn": 106585
  },
  {
    "time": "13:10",
    "price": 3.91,
    "volumn": 106591
  },
  {
    "time": "13:11",
    "price": 3.91,
    "volumn": 106613
  },
  {
    "time": "13:12",
    "price": 3.91,
    "volumn": 106635
  },
  {
    "time": "13:13",
    "price": 3.91,
    "volumn": 106667
  },
  {
    "time": "13:14",
    "price": 3.91,
    "volumn": 106818
  },
  {
    "time": "13:15",
    "price": 3.91,
    "volumn": 106818
  },
  {
    "time": "13:16",
    "price": 3.91,
    "volumn": 106818
  },
  {
    "time": "13:17",
    "price": 3.91,
    "volumn": 106860
  },
  {
    "time": "13:18",
    "price": 3.91,
    "volumn": 106900
  },
  {
    "time": "13:19",
    "price": 3.91,
    "volumn": 106900
  },
  {
    "time": "13:20",
    "price": 3.91,
    "volumn": 106902
  },
  {
    "time": "13:21",
    "price": 3.91,
    "volumn": 106912
  },
  {
    "time": "13:22",
    "price": 3.91,
    "volumn": 106920
  },
  {
    "time": "13:23",
    "price": 3.91,
    "volumn": 106945
  },
  {
    "time": "13:24",
    "price": 3.91,
    "volumn": 106975
  },
  {
    "time": "13:25",
    "price": 3.91,
    "volumn": 106975
  },
  {
    "time": "13:26",
    "price": 3.91,
    "volumn": 106990
  },
  {
    "time": "13:27",
    "price": 3.91,
    "volumn": 107090
  },
  {
    "time": "13:28",
    "price": 3.91,
    "volumn": 107100
  },
  {
    "time": "13:29",
    "price": 3.91,
    "volumn": 107101
  },
  {
    "time": "13:30",
    "price": 3.91,
    "volumn": 107116
  },
  {
    "time": "13:31",
    "price": 3.91,
    "volumn": 107180
  },
  {
    "time": "13:32",
    "price": 3.91,
    "volumn": 107182
  },
  {
    "time": "13:33",
    "price": 3.91,
    "volumn": 107182
  },
  {
    "time": "13:34",
    "price": 3.91,
    "volumn": 107192
  },
  {
    "time": "13:35",
    "price": 3.91,
    "volumn": 107193
  },
  {
    "time": "13:36",
    "price": 3.91,
    "volumn": 107200
  },
  {
    "time": "13:37",
    "price": 3.91,
    "volumn": 107220
  },
  {
    "time": "13:38",
    "price": 3.91,
    "volumn": 107222
  },
  {
    "time": "13:39",
    "price": 3.91,
    "volumn": 107251
  },
  {
    "time": "13:40",
    "price": 3.91,
    "volumn": 107301
  },
  {
    "time": "13:41",
    "price": 3.91,
    "volumn": 107302
  },
  {
    "time": "13:42",
    "price": 3.91,
    "volumn": 107342
  },
  {
    "time": "13:43",
    "price": 3.91,
    "volumn": 107342
  },
  {
    "time": "13:44",
    "price": 3.91,
    "volumn": 107344
  },
  {
    "time": "13:45",
    "price": 3.91,
    "volumn": 107440
  },
  {
    "time": "13:46",
    "price": 3.91,
    "volumn": 107440
  },
  {
    "time": "13:47",
    "price": 3.91,
    "volumn": 107459
  },
  {
    "time": "13:48",
    "price": 3.91,
    "volumn": 107465
  },
  {
    "time": "13:49",
    "price": 3.91,
    "volumn": 107484
  },
  {
    "time": "13:50",
    "price": 3.91,
    "volumn": 107489
  },
  {
    "time": "13:51",
    "price": 3.91,
    "volumn": 107501
  },
  {
    "time": "13:52",
    "price": 3.91,
    "volumn": 107529
  },
  {
    "time": "13:53",
    "price": 3.91,
    "volumn": 107529
  },
  {
    "time": "13:54",
    "price": 3.91,
    "volumn": 107529
  },
  {
    "time": "13:55",
    "price": 3.91,
    "volumn": 107531
  },
  {
    "time": "13:56",
    "price": 3.91,
    "volumn": 107537
  },
  {
    "time": "13:57",
    "price": 3.91,
    "volumn": 107550
  },
  {
    "time": "13:58",
    "price": 3.91,
    "volumn": 107562
  },
  {
    "time": "13:59",
    "price": 3.91,
    "volumn": 107562
  },
  {
    "time": "14:00",
    "price": 3.91,
    "volumn": 107562
  },
  {
    "time": "14:01",
    "price": 3.91,
    "volumn": 107564
  },
  {
    "time": "14:02",
    "price": 3.91,
    "volumn": 107586
  },
  {
    "time": "14:03",
    "price": 3.91,
    "volumn": 107586
  },
  {
    "time": "14:04",
    "price": 3.91,
    "volumn": 107587
  },
  {
    "time": "14:05",
    "price": 3.91,
    "volumn": 107590
  },
  {
    "time": "14:06",
    "price": 3.91,
    "volumn": 107591
  },
  {
    "time": "14:07",
    "price": 3.91,
    "volumn": 107603
  },
  {
    "time": "14:08",
    "price": 3.91,
    "volumn": 107603
  },
  {
    "time": "14:09",
    "price": 3.91,
    "volumn": 107603
  },
  {
    "time": "14:10",
    "price": 3.91,
    "volumn": 107604
  },
  {
    "time": "14:11",
    "price": 3.91,
    "volumn": 107604
  },
  {
    "time": "14:12",
    "price": 3.91,
    "volumn": 107607
  },
  {
    "time": "14:13",
    "price": 3.91,
    "volumn": 107609
  },
  {
    "time": "14:14",
    "price": 3.91,
    "volumn": 107609
  },
  {
    "time": "14:15",
    "price": 3.91,
    "volumn": 107609
  },
  {
    "time": "14:16",
    "price": 3.91,
    "volumn": 107611
  },
  {
    "time": "14:17",
    "price": 3.91,
    "volumn": 107661
  },
  {
    "time": "14:18",
    "price": 3.91,
    "volumn": 107863
  },
  {
    "time": "14:19",
    "price": 3.91,
    "volumn": 107915
  },
  {
    "time": "14:20",
    "price": 3.91,
    "volumn": 107915
  },
  {
    "time": "14:21",
    "price": 3.91,
    "volumn": 107915
  },
  {
    "time": "14:22",
    "price": 3.91,
    "volumn": 107920
  },
  {
    "time": "14:23",
    "price": 3.91,
    "volumn": 107970
  },
  {
    "time": "14:24",
    "price": 3.91,
    "volumn": 107970
  },
  {
    "time": "14:25",
    "price": 3.91,
    "volumn": 107971
  },
  {
    "time": "14:26",
    "price": 3.91,
    "volumn": 107971
  },
  {
    "time": "14:27",
    "price": 3.91,
    "volumn": 107972
  },
  {
    "time": "14:28",
    "price": 3.91,
    "volumn": 107986
  },
  {
    "time": "14:29",
    "price": 3.91,
    "volumn": 107987
  },
  {
    "time": "14:30",
    "price": 3.91,
    "volumn": 107987
  },
  {
    "time": "14:31",
    "price": 3.91,
    "volumn": 107987
  },
  {
    "time": "14:32",
    "price": 3.91,
    "volumn": 108307
  },
  {
    "time": "14:33",
    "price": 3.91,
    "volumn": 108307
  },
  {
    "time": "14:34",
    "price": 3.91,
    "volumn": 108309
  },
  {
    "time": "14:35",
    "price": 3.91,
    "volumn": 108318
  },
  {
    "time": "14:36",
    "price": 3.91,
    "volumn": 108318
  },
  {
    "time": "14:37",
    "price": 3.91,
    "volumn": 108318
  },
  {
    "time": "14:38",
    "price": 3.91,
    "volumn": 108318
  },
  {
    "time": "14:39",
    "price": 3.91,
    "volumn": 108329
  },
  {
    "time": "14:40",
    "price": 3.91,
    "volumn": 108368
  },
  {
    "time": "14:41",
    "price": 3.91,
    "volumn": 108380
  },
  {
    "time": "14:42",
    "price": 3.91,
    "volumn": 108380
  },
  {
    "time": "14:43",
    "price": 3.91,
    "volumn": 108380
  },
  {
    "time": "14:44",
    "price": 3.91,
    "volumn": 108380
  },
  {
    "time": "14:45",
    "price": 3.91,
    "volumn": 108381
  },
  {
    "time": "14:46",
    "price": 3.91,
    "volumn": 108400
  },
  {
    "time": "14:47",
    "price": 3.91,
    "volumn": 108410
  },
  {
    "time": "14:48",
    "price": 3.91,
    "volumn": 108484
  },
  {
    "time": "14:49",
    "price": 3.91,
    "volumn": 108484
  },
  {
    "time": "14:50",
    "price": 3.91,
    "volumn": 108484
  },
  {
    "time": "14:51",
    "price": 3.91,
    "volumn": 108626
  },
  {
    "time": "14:52",
    "price": 3.91,
    "volumn": 108665
  },
  {
    "time": "14:53",
    "price": 3.91,
    "volumn": 108735
  },
  {
    "time": "14:54",
    "price": 3.91,
    "volumn": 108750
  },
  {
    "time": "14:55",
    "price": 3.91,
    "volumn": 108758
  },
  {
    "time": "14:56",
    "price": 3.91,
    "volumn": 109387
  },
  {
    "time": "14:57",
    "price": 3.91,
    "volumn": 109387
  },
  {
    "time": "14:58",
    "price": 3.91,
    "volumn": 109387
  },
  {
    "time": "14:59",
    "price": 3.91,
    "volumn": 109387
  },
  {
    "time": "15:00",
    "price": 3.91,
    "volumn": 109649
  }
]