[{"id":802195,"group_id":0,"date":1790439282,"price":1.81,"volume":10,"type":"sell"},{"id":802194,"group_id":0,"date":1790439235,"price":1.81,"volume":20,"type":"sell"},{"id":802193,"group_id":0,"date":1790439203,"price":1.89,"volume":17,"type":"buy"},{"id":802192,"group_id":0,"date":1790439173,"price":1.81,"volume":20,"type":"sell"},{"id":802191,"group_id":0,"date":1790439138,"price":1.86,"volume":144,"type":"buy"},{"id":802190,"group_id":0,"date":1790439115,"price":1.8,"volume":15,"type":"sell"},{"id":802189,"group_id":0,"date":1790438653,"price":1.86,"volume":1,"type":"buy"},{"id":802188,"group_id":802187,"date":1790438045,"price":1.87,"volume":124,"type":"buy"},{"id":802187,"group_id":802187,"date":1790438045,"price":1.86,"volume":10,"type":"buy"},{"id":802186,"group_id":802185,"date":1790437821,"price":1.79,"volume":77,"type":"sell"},{"id":802185,"group_id":802185,"date":1790437821,"price":1.8,"volume":12,"type":"sell"},{"id":802184,"group_id":0,"date":1790437332,"price":1.8,"volume":2,"type":"sell"},{"id":802183,"group_id":0,"date":1790436517,"price":1.79,"volume":30,"type":"sell"},{"id":802182,"group_id":802177,"date":1790436421,"price":1.86,"volume":372,"type":"buy"},{"id":802181,"group_id":802177,"date":1790436421,"price":1.85,"volume":150,"type":"buy"},{"id":802180,"group_id":802177,"date":1790436421,"price":1.84,"volume":11,"type":"buy"},{"id":802179,"group_id":802177,"date":1790436421,"price":1.83,"volume":1,"type":"buy"},{"id":802178,"group_id":802177,"date":1790436421,"price":1.82,"volume":2,"type":"buy"},{"id":802177,"group_id":802177,"date":1790436421,"price":1.81,"volume":3,"type":"buy"},{"id":802176,"group_id":0,"date":1790436293,"price":1.79,"volume":67,"type":"sell"},{"id":802175,"group_id":0,"date":1790436175,"price":1.79,"volume":15,"type":"sell"},{"id":802174,"group_id":0,"date":1790434916,"price":1.78,"volume":5,"type":"sell"},{"id":802173,"group_id":0,"date":1790434890,"price":1.78,"volume":5,"type":"sell"},{"id":802172,"group_id":0,"date":1790434878,"price":1.78,"volume":5,"type":"sell"},{"id":802171,"group_id":802170,"date":1790434708,"price":1.78,"volume":5,"type":"sell"},{"id":802170,"group_id":802170,"date":1790434708,"price":1.79,"volume":10,"type":"sell"},{"id":802169,"group_id":802168,"date":1790434508,"price":1.77,"volume":129,"type":"sell"},{"id":802168,"group_id":802168,"date":1790434508,"price":1.79,"volume":1,"type":"sell"},{"id":802167,"group_id":0,"date":1790434170,"price":1.8,"volume":17,"type":"sell"},{"id":802166,"group_id":0,"date":1790434022,"price":1.89,"volume":13,"type":"buy"},{"id":802165,"group_id":0,"date":1790434014,"price":1.88,"volume":4,"type":"buy"},{"id":802164,"group_id":0,"date":1790433776,"price":1.74,"volume":100,"type":"sell"},{"id":802163,"group_id":0,"date":1790433728,"price":1.75,"volume":200,"type":"sell"},{"id":802162,"group_id":802161,"date":1790433683,"price":1.75,"volume":16,"type":"sell"},{"id":802161,"group_id":802161,"date":1790433683,"price":1.76,"volume":84,"type":"sell"},{"id":802160,"group_id":802159,"date":1790433593,"price":1.76,"volume":25,"type":"sell"},{"id":802159,"group_id":802159,"date":1790433593,"price":1.77,"volume":175,"type":"sell"},{"id":802158,"group_id":802157,"date":1790433525,"price":1.77,"volume":199,"type":"sell"},{"id":802157,"group_id":802157,"date":1790433525,"price":1.78,"volume":1,"type":"sell"},{"id":802156,"group_id":0,"date":1790433407,"price":1.78,"volume":197,"type":"sell"},{"id":802155,"group_id":0,"date":1790432836,"price":1.78,"volume":12,"type":"sell"},{"id":802154,"group_id":802153,"date":1790432660,"price":1.78,"volume":101,"type":"sell"},{"id":802153,"group_id":802153,"date":1790432660,"price":1.79,"volume":3,"type":"sell"},{"id":802152,"group_id":802151,"date":1790432425,"price":1.78,"volume":1,"type":"sell"},{"id":802151,"group_id":802151,"date":1790432425,"price":1.79,"volume":3,"type":"sell"},{"id":802150,"group_id":0,"date":1790432420,"price":1.94,"volume":3,"type":"buy"},{"id":802149,"group_id":0,"date":1790431548,"price":1.77,"volume":2,"type":"sell"},{"id":802148,"group_id":802144,"date":1790431382,"price":1.77,"volume":2,"type":"sell"},{"id":802147,"group_id":802144,"date":1790431382,"price":1.81,"volume":32,"type":"sell"},{"id":802146,"group_id":802144,"date":1790431382,"price":1.82,"volume":55,"type":"sell"},{"id":802145,"group_id":802144,"date":1790431382,"price":1.83,"volume":29,"type":"sell"},{"id":802144,"group_id":802144,"date":1790431382,"price":1.84,"volume":382,"type":"sell"},{"id":802143,"group_id":0,"date":1790431291,"price":1.99,"volume":129,"type":"buy"},{"id":802142,"group_id":802136,"date":1790431257,"price":1.99,"volume":1873,"type":"buy"},{"id":802141,"group_id":802136,"date":1790431257,"price":1.98,"volume":931,"type":"buy"},{"id":802140,"group_id":802136,"date":1790431257,"price":1.97,"volume":240,"type":"buy"},{"id":802139,"group_id":802136,"date":1790431257,"price":1.96,"volume":128,"type":"buy"},{"id":802138,"group_id":802136,"date":1790431257,"price":1.95,"volume":709,"type":"buy"},{"id":802137,"group_id":802136,"date":1790431257,"price":1.94,"volume":91,"type":"buy"},{"id":802136,"group_id":802136,"date":1790431257,"price":1.93,"volume":28,"type":"buy"},{"id":802135,"group_id":0,"date":1790431185,"price":1.82,"volume":28,"type":"sell"},{"id":802134,"group_id":0,"date":1790431041,"price":1.94,"volume":2,"type":"buy"},{"id":802133,"group_id":0,"date":1790430844,"price":1.94,"volume":251,"type":"buy"},{"id":802132,"group_id":0,"date":1790430817,"price":1.94,"volume":6,"type":"buy"},{"id":802131,"group_id":0,"date":1790430715,"price":1.95,"volume":1,"type":"buy"},{"id":802130,"group_id":802129,"date":1790430614,"price":1.95,"volume":295,"type":"buy"},{"id":802129,"group_id":802129,"date":1790430614,"price":1.94,"volume":91,"type":"buy"},{"id":802128,"group_id":0,"date":1790430534,"price":1.81,"volume":80,"type":"sell"},{"id":802127,"group_id":0,"date":1790430165,"price":1.95,"volume":21,"type":"buy"},{"id":802126,"group_id":802124,"date":1790430057,"price":1.95,"volume":40,"type":"buy"},{"id":802125,"group_id":802124,"date":1790430057,"price":1.94,"volume":382,"type":"buy"},{"id":802124,"group_id":802124,"date":1790430057,"price":1.93,"volume":300,"type":"buy"},{"id":802123,"group_id":802119,"date":1790429925,"price":1.93,"volume":139,"type":"buy"},{"id":802122,"group_id":802119,"date":1790429925,"price":1.92,"volume":61,"type":"buy"},{"id":802121,"group_id":802119,"date":1790429925,"price":1.9,"volume":88,"type":"buy"},{"id":802120,"group_id":802119,"date":1790429925,"price":1.89,"volume":209,"type":"buy"},{"id":802119,"group_id":802119,"date":1790429925,"price":1.88,"volume":28,"type":"buy"},{"id":802118,"group_id":802117,"date":1790429551,"price":1.9,"volume":172,"type":"buy"},{"id":802117,"group_id":802117,"date":1790429551,"price":1.89,"volume":96,"type":"buy"},{"id":802116,"group_id":802115,"date":1790429308,"price":1.74,"volume":260,"type":"sell"},{"id":802115,"group_id":802115,"date":1790429308,"price":1.75,"volume":112,"type":"sell"},{"id":802114,"group_id":0,"date":1790429112,"price":1.92,"volume":30,"type":"buy"},{"id":802113,"group_id":802110,"date":1790429091,"price":1.92,"volume":188,"type":"buy"},{"id":802112,"group_id":802110,"date":1790429091,"price":1.91,"volume":84,"type":"buy"},{"id":802111,"group_id":802110,"date":1790429091,"price":1.9,"volume":196,"type":"buy"},{"id":802110,"group_id":802110,"date":1790429091,"price":1.89,"volume":4,"type":"buy"},{"id":802109,"group_id":0,"date":1790429012,"price":1.79,"volume":253,"type":"buy"},{"id":802108,"group_id":0,"date":1790428982,"price":1.78,"volume":480,"type":"buy"},{"id":802107,"group_id":0,"date":1790428965,"price":1.77,"volume":121,"type":"buy"},{"id":802106,"group_id":0,"date":1790428948,"price":1.77,"volume":253,"type":"buy"},{"id":802105,"group_id":0,"date":1790428878,"price":1.69,"volume":100,"type":"sell"},{"id":802104,"group_id":802102,"date":1790428829,"price":1.69,"volume":164,"type":"sell"},{"id":802103,"group_id":802102,"date":1790428829,"price":1.7,"volume":439,"type":"sell"},{"id":802102,"group_id":802102,"date":1790428829,"price":1.73,"volume":297,"type":"sell"},{"id":802101,"group_id":802098,"date":1790428733,"price":1.7,"volume":64,"type":"sell"},{"id":802100,"group_id":802098,"date":1790428733,"price":1.71,"volume":94,"type":"sell"},{"id":802099,"group_id":802098,"date":1790428733,"price":1.72,"volume":38,"type":"sell"},{"id":802098,"group_id":802098,"date":1790428733,"price":1.73,"volume":204,"type":"sell"},{"id":802097,"group_id":0,"date":1790428728,"price":1.73,"volume":58,"type":"buy"},{"id":802096,"group_id":0,"date":1790428704,"price":1.73,"volume":239,"type":"buy"},{"id":802095,"group_id":802094,"date":1790428548,"price":1.72,"volume":49,"type":"sell"},{"id":802094,"group_id":802094,"date":1790428548,"price":1.73,"volume":251,"type":"sell"},{"id":802093,"group_id":802092,"date":1790428484,"price":1.73,"volume":16,"type":"sell"},{"id":802092,"group_id":802092,"date":1790428484,"price":1.74,"volume":34,"type":"sell"},{"id":802091,"group_id":0,"date":1790428418,"price":1.74,"volume":100,"type":"sell"},{"id":802090,"group_id":0,"date":1790428274,"price":1.74,"volume":66,"type":"sell"},{"id":802089,"group_id":0,"date":1790428269,"price":1.74,"volume":53,"type":"sell"},{"id":802088,"group_id":0,"date":1790426710,"price":1.85,"volume":2,"type":"buy"},{"id":802087,"group_id":0,"date":1790426559,"price":1.85,"volume":27,"type":"buy"},{"id":802086,"group_id":0,"date":1790426181,"price":1.85,"volume":15,"type":"buy"},{"id":802085,"group_id":0,"date":1790426016,"price":1.85,"volume":5,"type":"buy"},{"id":802084,"group_id":0,"date":1790425399,"price":1.8,"volume":179,"type":"buy"},{"id":802083,"group_id":802081,"date":1790424735,"price":1.94,"volume":192,"type":"buy"},{"id":802082,"group_id":802081,"date":1790424735,"price":1.93,"volume":46,"type":"buy"},{"id":802081,"group_id":802081,"date":1790424735,"price":1.9,"volume":30,"type":"buy"},{"id":802080,"group_id":802077,"date":1790424735,"price":1.72,"volume":169,"type":"sell"},{"id":802079,"group_id":802077,"date":1790424735,"price":1.73,"volume":58,"type":"sell"},{"id":802078,"group_id":802077,"date":1790424735,"price":1.74,"volume":363,"type":"sell"},{"id":802077,"group_id":802077,"date":1790424735,"price":1.75,"volume":110,"type":"sell"},{"id":802076,"group_id":0,"date":1790424323,"price":1.73,"volume":20,"type":"sell"},{"id":802075,"group_id":0,"date":1790424210,"price":1.8,"volume":94,"type":"buy"},{"id":802074,"group_id":0,"date":1790424148,"price":1.8,"volume":388,"type":"buy"},{"id":802073,"group_id":0,"date":1790423900,"price":1.7,"volume":1,"type":"sell"},{"id":802072,"group_id":802071,"date":1790423891,"price":1.7,"volume":14,"type":"sell"},{"id":802071,"group_id":802071,"date":1790423891,"price":1.76,"volume":30,"type":"sell"},{"id":802070,"group_id":0,"date":1790423777,"price":1.76,"volume":1,"type":"buy"},{"id":802069,"group_id":0,"date":1790423439,"price":1.75,"volume":1,"type":"buy"},{"id":802068,"group_id":0,"date":1790423346,"price":1.71,"volume":1,"type":"buy"},{"id":802067,"group_id":0,"date":1790423295,"price":1.83,"volume":2,"type":"buy"},{"id":802066,"group_id":0,"date":1790423095,"price":1.83,"volume":8,"type":"buy"},{"id":802065,"group_id":802054,"date":1790422990,"price":1.69,"volume":997,"type":"sell"},{"id":802064,"group_id":802054,"date":1790422990,"price":1.7,"volume":994,"type":"sell"},{"id":802063,"group_id":802054,"date":1790422990,"price":1.71,"volume":534,"type":"sell"},{"id":802062,"group_id":802054,"date":1790422990,"price":1.72,"volume":168,"type":"sell"},{"id":802061,"group_id":802054,"date":1790422990,"price":1.73,"volume":527,"type":"sell"},{"id":802060,"group_id":802054,"date":1790422990,"price":1.74,"volume":434,"type":"sell"},{"id":802059,"group_id":802054,"date":1790422990,"price":1.75,"volume":110,"type":"sell"},{"id":802058,"group_id":802054,"date":1790422990,"price":1.76,"volume":803,"type":"sell"},{"id":802057,"group_id":802054,"date":1790422990,"price":1.77,"volume":587,"type":"sell"},{"id":802056,"group_id":802054,"date":1790422990,"price":1.78,"volume":316,"type":"sell"},{"id":802055,"group_id":802054,"date":1790422990,"price":1.8,"volume":20,"type":"sell"},{"id":802054,"group_id":802054,"date":1790422990,"price":1.82,"volume":10,"type":"sell"},{"id":802053,"group_id":0,"date":1790421942,"price":1.82,"volume":3,"type":"sell"},{"id":802052,"group_id":802050,"date":1790421878,"price":1.82,"volume":15,"type":"sell"},{"id":802051,"group_id":802050,"date":1790421878,"price":1.85,"volume":150,"type":"sell"},{"id":802050,"group_id":802050,"date":1790421878,"price":1.86,"volume":48,"type":"sell"},{"id":802049,"group_id":0,"date":1790421012,"price":1.97,"volume":2,"type":"buy"},{"id":802048,"group_id":0,"date":1790420460,"price":1.83,"volume":1,"type":"sell"},{"id":802047,"group_id":802039,"date":1790420038,"price":1.98,"volume":19,"type":"buy"},{"id":802046,"group_id":802039,"date":1790420038,"price":1.97,"volume":130,"type":"buy"},{"id":802045,"group_id":802039,"date":1790420038,"price":1.96,"volume":67,"type":"buy"},{"id":802044,"group_id":802039,"date":1790420038,"price":1.95,"volume":67,"type":"buy"},{"id":802043,"group_id":802039,"date":1790420038,"price":1.94,"volume":67,"type":"buy"},{"id":802042,"group_id":802039,"date":1790420038,"price":1.93,"volume":67,"type":"buy"},{"id":802041,"group_id":802039,"date":1790420038,"price":1.92,"volume":80,"type":"buy"},{"id":802040,"group_id":802039,"date":1790420038,"price":1.91,"volume":12,"type":"buy"},{"id":802039,"group_id":802039,"date":1790420038,"price":1.89,"volume":5,"type":"buy"},{"id":802038,"group_id":802037,"date":1790419953,"price":1.78,"volume":63,"type":"sell"},{"id":802037,"group_id":802037,"date":1790419953,"price":1.79,"volume":14,"type":"sell"},{"id":802036,"group_id":0,"date":1790419865,"price":1.91,"volume":10,"type":"buy"},{"id":802035,"group_id":0,"date":1790419857,"price":1.91,"volume":10,"type":"buy"},{"id":802034,"group_id":802031,"date":1790419748,"price":1.91,"volume":35,"type":"buy"},{"id":802033,"group_id":802031,"date":1790419748,"price":1.9,"volume":87,"type":"buy"},{"id":802032,"group_id":802031,"date":1790419748,"price":1.88,"volume":93,"type":"buy"},{"id":802031,"group_id":802031,"date":1790419748,"price":1.87,"volume":210,"type":"buy"},{"id":802030,"group_id":802028,"date":1790419494,"price":1.87,"volume":26,"type":"buy"},{"id":802029,"group_id":802028,"date":1790419494,"price":1.86,"volume":103,"type":"buy"},{"id":802028,"group_id":802028,"date":1790419494,"price":1.85,"volume":194,"type":"buy"},{"id":802027,"group_id":0,"date":1790419237,"price":1.85,"volume":5,"type":"buy"},{"id":802026,"group_id":0,"date":1790419011,"price":1.85,"volume":1,"type":"buy"},{"id":802025,"group_id":0,"date":1790418976,"price":1.79,"volume":50,"type":"sell"},{"id":802024,"group_id":0,"date":1790418890,"price":1.86,"volume":10,"type":"buy"},{"id":802023,"group_id":0,"date":1790418583,"price":1.8,"volume":200,"type":"sell"},{"id":802022,"group_id":802021,"date":1790417152,"price":1.79,"volume":3,"type":"sell"},{"id":802021,"group_id":802021,"date":1790417152,"price":1.8,"volume":7,"type":"sell"},{"id":802020,"group_id":0,"date":1790417120,"price":1.86,"volume":36,"type":"buy"},{"id":802019,"group_id":0,"date":1790416624,"price":1.8,"volume":4,"type":"sell"},{"id":802018,"group_id":0,"date":1790416576,"price":1.8,"volume":1,"type":"sell"},{"id":802017,"group_id":0,"date":1790416549,"price":1.8,"volume":2,"type":"sell"},{"id":802016,"group_id":0,"date":1790415836,"price":1.8,"volume":10,"type":"sell"},{"id":802015,"group_id":0,"date":1790415673,"price":1.8,"volume":14,"type":"sell"},{"id":802014,"group_id":802012,"date":1790415314,"price":1.8,"volume":29,"type":"sell"},{"id":802013,"group_id":802012,"date":1790415314,"price":1.81,"volume":7,"type":"sell"},{"id":802012,"group_id":802012,"date":1790415314,"price":1.82,"volume":5,"type":"sell"},{"id":802011,"group_id":0,"date":1790414164,"price":1.81,"volume":200,"type":"sell"},{"id":802010,"group_id":0,"date":1790413688,"price":1.88,"volume":5,"type":"buy"},{"id":802009,"group_id":802008,"date":1790413210,"price":1.81,"volume":81,"type":"sell"},{"id":802008,"group_id":802008,"date":1790413210,"price":1.82,"volume":62,"type":"sell"},{"id":802007,"group_id":0,"date":1790413073,"price":1.82,"volume":5,"type":"sell"},{"id":802006,"group_id":0,"date":1790412334,"price":1.81,"volume":9,"type":"sell"},{"id":802005,"group_id":802003,"date":1790412332,"price":1.81,"volume":6,"type":"sell"},{"id":802004,"group_id":802003,"date":1790412332,"price":1.82,"volume":38,"type":"sell"},{"id":802003,"group_id":802003,"date":1790412332,"price":1.84,"volume":6,"type":"sell"},{"id":802002,"group_id":0,"date":1790412148,"price":1.85,"volume":3,"type":"sell"},{"id":802001,"group_id":0,"date":1790411915,"price":1.89,"volume":13,"type":"buy"},{"id":802000,"group_id":0,"date":1790411907,"price":1.89,"volume":1,"type":"buy"},{"id":801999,"group_id":0,"date":1790411817,"price":1.89,"volume":15,"type":"buy"},{"id":801998,"group_id":0,"date":1790411709,"price":1.89,"volume":1,"type":"buy"},{"id":801997,"group_id":0,"date":1790411472,"price":1.89,"volume":5,"type":"buy"},{"id":801996,"group_id":0,"date":1790410883,"price":1.9,"volume":2,"type":"buy"}]