adelorenzo
/
stable
1
0
Fork 0
Code Issues Pull Requests Packages Projects Releases Wiki Activity
stable/freqtrade/tests/testdata/btc-eth.json

1 line
680 KiB
JSON
Raw Blame History

{"success":true,"message":"","result":[{"O":0.07159450,"H":0.07190000,"L":0.07130000,"C":0.07150000,"V":447.83213623,"T":"2017-09-05T18:55:00","BV":32.09752423},{"O":0.07150000,"H":0.07181000,"L":0.07150000,"C":0.07163300,"V":142.88296989,"T":"2017-09-05T19:00:00","BV":10.23707701},{"O":0.07163400,"H":0.07180000,"L":0.07151001,"C":0.07170000,"V":200.33383102,"T":"2017-09-05T19:05:00","BV":14.36254489},{"O":0.07170000,"H":0.07200000,"L":0.07155000,"C":0.07160000,"V":301.04115266,"T":"2017-09-05T19:10:00","BV":21.60164439},{"O":0.07180000,"H":0.07183600,"L":0.07160001,"C":0.07183500,"V":284.13640670,"T":"2017-09-05T19:15:00","BV":20.38467946},{"O":0.07183500,"H":0.07199999,"L":0.07161008,"C":0.07161008,"V":271.31909499,"T":"2017-09-05T19:20:00","BV":19.50648375},{"O":0.07199999,"H":0.07200000,"L":0.07161009,"C":0.07180000,"V":319.64917915,"T":"2017-09-05T19:25:00","BV":22.98708605},{"O":0.07180000,"H":0.07188999,"L":0.07170000,"C":0.07180000,"V":256.24284215,"T":"2017-09-05T19:30:00","BV":18.38908342},{"O":0.07180000,"H":0.07188999,"L":0.07162000,"C":0.07166770,"V":372.47507146,"T":"2017-09-05T19:35:00","BV":26.74293677},{"O":0.07188989,"H":0.07188999,"L":0.07161000,"C":0.07188000,"V":298.70321509,"T":"2017-09-05T19:40:00","BV":21.43819990},{"O":0.07188000,"H":0.07188000,"L":0.07163106,"C":0.07170001,"V":146.25456184,"T":"2017-09-05T19:45:00","BV":10.49581899},{"O":0.07176409,"H":0.07200000,"L":0.07170001,"C":0.07188999,"V":443.50024004,"T":"2017-09-05T19:50:00","BV":31.87808204},{"O":0.07200000,"H":0.07200500,"L":0.07182000,"C":0.07187800,"V":136.54305392,"T":"2017-09-05T19:55:00","BV":9.82319801},{"O":0.07187800,"H":0.07209250,"L":0.07170010,"C":0.07170010,"V":265.17406410,"T":"2017-09-05T20:00:00","BV":19.06730521},{"O":0.07170010,"H":0.07199799,"L":0.07170000,"C":0.07188999,"V":188.51416186,"T":"2017-09-05T20:05:00","BV":13.52603331},{"O":0.07170000,"H":0.07188999,"L":0.07158003,"C":0.07158003,"V":250.99232759,"T":"2017-09-05T20:10:00","BV":17.99743382},{"O":0.07158003,"H":0.07198997,"L":0.07158000,"C":0.07158000,"V":479.13949131,"T":"2017-09-05T20:15:00","BV":34.41054906},{"O":0.07158000,"H":0.07199799,"L":0.07150010,"C":0.07157999,"V":182.73783928,"T":"2017-09-05T20:20:00","BV":13.08225725},{"O":0.07157999,"H":0.07197500,"L":0.07157999,"C":0.07158000,"V":160.98611872,"T":"2017-09-05T20:25:00","BV":11.53918707},{"O":0.07166414,"H":0.07188000,"L":0.07124000,"C":0.07140000,"V":375.17351526,"T":"2017-09-05T20:30:00","BV":26.83300086},{"O":0.07140000,"H":0.07150000,"L":0.07100100,"C":0.07129999,"V":268.87851516,"T":"2017-09-05T20:35:00","BV":19.15367499},{"O":0.07124000,"H":0.07130000,"L":0.07101507,"C":0.07120001,"V":147.86155673,"T":"2017-09-05T20:40:00","BV":10.53812495},{"O":0.07125000,"H":0.07129015,"L":0.07120000,"C":0.07120001,"V":199.72282146,"T":"2017-09-05T20:45:00","BV":14.22093517},{"O":0.07120000,"H":0.07130493,"L":0.07119000,"C":0.07121507,"V":494.82269591,"T":"2017-09-05T20:50:00","BV":35.24957821},{"O":0.07130000,"H":0.07189958,"L":0.07130000,"C":0.07185451,"V":185.51877129,"T":"2017-09-05T20:55:00","BV":13.26356137},{"O":0.07176961,"H":0.07189958,"L":0.07156001,"C":0.07189950,"V":113.73672847,"T":"2017-09-05T21:00:00","BV":8.16177389},{"O":0.07189957,"H":0.07189957,"L":0.07156001,"C":0.07160000,"V":72.71317939,"T":"2017-09-05T21:05:00","BV":5.22279364},{"O":0.07170000,"H":0.07189957,"L":0.07154000,"C":0.07170000,"V":177.09224195,"T":"2017-09-05T21:10:00","BV":12.71090619},{"O":0.07155004,"H":0.07189935,"L":0.07154000,"C":0.07154050,"V":67.55775542,"T":"2017-09-05T21:15:00","BV":4.84768473},{"O":0.07154051,"H":0.07197400,"L":0.07145000,"C":0.07150000,"V":179.87827431,"T":"2017-09-05T21:20:00","BV":12.88511753},{"O":0.07150000,"H":0.07197396,"L":0.07141500,"C":0.07154500,"V":149.10594126,"T":"2017-09-05T21:25:00","BV":10.68345866},{"O":0.07193718,"H":0.07193718,"L":0.07135500,"C":0.07190000,"V":109.50503089,"T":"2017-09-05T21:30:00","BV":7.84507208},{"O":0.07190000,"H":0.07200000,"L":0.07146891,"C":0.07154900,"V":300.11228274,"T":"2017-09-05T21:35:00","BV":21.56249224},{"O":0.07154900,"H":0.07170000,"L":0.07130000,"C":0.07140000,"V":152.02687553,"T":"2017-09-05T21:40:00","BV":10.85358616},{"O":0.07140000,"H":0.07150000,"L":0.07123653,"C":0.07123653,"V":226.27407944,"T":"2017-09-05T21:45:00","BV":16.14284320},{"O":0.07123653,"H":0.07147851,"L":0.07123653,"C":0.07124654,"V":65.73762404,"T":"2017-09-05T21:50:00","BV":4.68901142},{"O":0.07144997,"H":0.07144997,"L":0.07123653,"C":0.07123653,"V":272.23962674,"T":"2017-09-05T21:55:00","BV":19.39928058},{"O":0.07123653,"H":0.07130000,"L":0.07103653,"C":0.07103653,"V":152.77748697,"T":"2017-09-05T22:00:00","BV":10.87657547},{"O":0.07104906,"H":0.07123653,"L":0.07100001,"C":0.07123653,"V":192.25704322,"T":"2017-09-05T22:05:00","BV":13.66553489},{"O":0.07123653,"H":0.07131357,"L":0.07107099,"C":0.07131357,"V":76.32224839,"T":"2017-09-05T22:10:00","BV":5.43454581},{"O":0.07131357,"H":0.07147855,"L":0.07101100,"C":0.07114226,"V":90.12293468,"T":"2017-09-05T22:15:00","BV":6.40871911},{"O":0.07114226,"H":0.07183543,"L":0.07101100,"C":0.07139928,"V":445.56098983,"T":"2017-09-05T22:20:00","BV":31.87701755},{"O":0.07139928,"H":0.07170808,"L":0.07101100,"C":0.07155310,"V":221.79924859,"T":"2017-09-05T22:25:00","BV":15.80841494},{"O":0.07120006,"H":0.07170814,"L":0.07120006,"C":0.07164100,"V":152.14200979,"T":"2017-09-05T22:30:00","BV":10.87892303},{"O":0.07155389,"H":0.07177694,"L":0.07155382,"C":0.07159999,"V":110.81011944,"T":"2017-09-05T22:35:00","BV":7.94338340},{"O":0.07159999,"H":0.07185386,"L":0.07145000,"C":0.07185385,"V":513.27637957,"T":"2017-09-05T22:40:00","BV":36.84214526},{"O":0.07182642,"H":0.07186500,"L":0.07160001,"C":0.07160010,"V":225.38565942,"T":"2017-09-05T22:45:00","BV":16.18753182},{"O":0.07170059,"H":0.07189915,"L":0.07159999,"C":0.07170001,"V":129.57411755,"T":"2017-09-05T22:50:00","BV":9.29214973},{"O":0.07170001,"H":0.07189915,"L":0.07161043,"C":0.07189909,"V":212.98637318,"T":"2017-09-05T22:55:00","BV":15.27467546},{"O":0.07189909,"H":0.07200000,"L":0.07167509,"C":0.07168508,"V":216.81740007,"T":"2017-09-05T23:00:00","BV":15.55649519},{"O":0.07168508,"H":0.07194999,"L":0.07166503,"C":0.07167000,"V":367.76811623,"T":"2017-09-05T23:05:00","BV":26.36558090},{"O":0.07167000,"H":0.07182600,"L":0.07155501,"C":0.07160001,"V":145.08060680,"T":"2017-09-05T23:10:00","BV":10.39742863},{"O":0.07160001,"H":0.07200000,"L":0.07156009,"C":0.07182599,"V":295.01493139,"T":"2017-09-05T23:15:00","BV":21.16685392},{"O":0.07200000,"H":0.07223000,"L":0.07182599,"C":0.07209250,"V":398.27428828,"T":"2017-09-05T23:20:00","BV":28.66722675},{"O":0.07209250,"H":0.07230000,"L":0.07180503,"C":0.07189928,"V":339.08343083,"T":"2017-09-05T23:25:00","BV":24.41351517},{"O":0.07189928,"H":0.07237699,"L":0.07176083,"C":0.07189928,"V":295.53318062,"T":"2017-09-05T23:30:00","BV":21.29009832},{"O":0.07189928,"H":0.07209999,"L":0.07155000,"C":0.07171000,"V":280.61201848,"T":"2017-09-05T23:35:00","BV":20.15523496},{"O":0.07204999,"H":0.07206499,"L":0.07155000,"C":0.07182800,"V":411.03685274,"T":"2017-09-05T23:40:00","BV":29.51252539},{"O":0.07187298,"H":0.07210414,"L":0.07187298,"C":0.07195000,"V":237.27957254,"T":"2017-09-05T23:45:00","BV":17.07316866},{"O":0.07197314,"H":0.07231800,"L":0.07187800,"C":0.07187800,"V":136.79161668,"T":"2017-09-05T23:50:00","BV":9.85440452},{"O":0.07187800,"H":0.07225000,"L":0.07187800,"C":0.07200000,"V":166.83594601,"T":"2017-09-05T23:55:00","BV":12.01219581},{"O":0.07200000,"H":0.07224999,"L":0.07190011,"C":0.07199998,"V":165.91073762,"T":"2017-09-06T00:00:00","BV":11.96208955},{"O":0.07199998,"H":0.07225000,"L":0.07190001,"C":0.07200001,"V":213.01408145,"T":"2017-09-06T00:05:00","BV":15.36507919},{"O":0.07219999,"H":0.07239998,"L":0.07200004,"C":0.07220000,"V":208.75440301,"T":"2017-09-06T00:10:00","BV":15.07892820},{"O":0.07238774,"H":0.07250000,"L":0.07220000,"C":0.07240000,"V":122.86054470,"T":"2017-09-06T00:15:00","BV":8.88870475},{"O":0.07240000,"H":0.07250000,"L":0.07219000,"C":0.07242102,"V":472.17949223,"T":"2017-09-06T00:20:00","BV":34.16186724},{"O":0.07250000,"H":0.07263494,"L":0.07221003,"C":0.07221003,"V":220.68512045,"T":"2017-09-06T00:25:00","BV":16.00134647},{"O":0.07242000,"H":0.07264952,"L":0.07230500,"C":0.07240000,"V":320.02226782,"T":"2017-09-06T00:30:00","BV":23.17785354},{"O":0.07264952,"H":0.07281337,"L":0.07239999,"C":0.07278000,"V":368.83577245,"T":"2017-09-06T00:35:00","BV":26.82825321},{"O":0.07278000,"H":0.07292500,"L":0.07278000,"C":0.07286000,"V":154.44760414,"T":"2017-09-06T00:40:00","BV":11.24633561},{"O":0.07290001,"H":0.07290001,"L":0.07265036,"C":0.07289990,"V":340.52008069,"T":"2017-09-06T00:45:00","BV":24.80461679},{"O":0.07265303,"H":0.07289990,"L":0.07253550,"C":0.07253550,"V":222.36174294,"T":"2017-09-06T00:50:00","BV":16.15425135},{"O":0.07253550,"H":0.07300000,"L":0.07219000,"C":0.07250000,"V":622.63577994,"T":"2017-09-06T00:55:00","BV":45.27372044},{"O":0.07285996,"H":0.07316700,"L":0.07250017,"C":0.07316700,"V":240.61728942,"T":"2017-09-06T01:00:00","BV":17.54642077},{"O":0.07316700,"H":0.07345393,"L":0.07306643,"C":0.07341840,"V":189.47238900,"T":"2017-09-06T01:05:00","BV":13.88138354},{"O":0.07341840,"H":0.07350080,"L":0.07340000,"C":0.07345000,"V":491.93144213,"T":"2017-09-06T01:10:00","BV":36.13155325},{"O":0.07345000,"H":0.07350080,"L":0.07336873,"C":0.07336873,"V":792.45754816,"T":"2017-09-06T01:15:00","BV":58.19192101},{"O":0.07341000,"H":0.07349999,"L":0.07306643,"C":0.07313427,"V":310.24645199,"T":"2017-09-06T01:20:00","BV":22.72900116},{"O":0.07313427,"H":0.07329999,"L":0.07282352,"C":0.07282352,"V":402.66032056,"T":"2017-09-06T01:25:00","BV":29.39470609},{"O":0.07282353,"H":0.07328641,"L":0.07261800,"C":0.07318761,"V":286.59483885,"T":"2017-09-06T01:30:00","BV":20.89559254},{"O":0.07318761,"H":0.07351019,"L":0.07300001,"C":0.07350760,"V":271.13470779,"T":"2017-09-06T01:35:00","BV":19.88658312},{"O":0.07351019,"H":0.07375830,"L":0.07351019,"C":0.07362960,"V":215.08964119,"T":"2017-09-06T01:40:00","BV":15.83384136},{"O":0.07362960,"H":0.07385000,"L":0.07358800,"C":0.07380000,"V":368.79975055,"T":"2017-09-06T01:45:00","BV":27.18360313},{"O":0.07385000,"H":0.07400000,"L":0.07330331,"C":0.07394000,"V":445.33031324,"T":"2017-09-06T01:50:00","BV":32.79731891},{"O":0.07390000,"H":0.07434080,"L":0.07352000,"C":0.07400300,"V":755.94195367,"T":"2017-09-06T01:55:00","BV":55.98612981},{"O":0.07400320,"H":0.07450000,"L":0.07400200,"C":0.07411100,"V":648.64681593,"T":"2017-09-06T02:00:00","BV":48.16532148},{"O":0.07411100,"H":0.07420100,"L":0.07406000,"C":0.07410001,"V":390.64864121,"T":"2017-09-06T02:05:00","BV":28.94763094},{"O":0.07410000,"H":0.07410200,"L":0.07400200,"C":0.07400200,"V":235.81923920,"T":"2017-09-06T02:10:00","BV":17.46535424},{"O":0.07400200,"H":0.07410220,"L":0.07358073,"C":0.07358073,"V":403.21510033,"T":"2017-09-06T02:15:00","BV":29.81508654},{"O":0.07358073,"H":0.07387052,"L":0.07325001,"C":0.07334679,"V":320.12492552,"T":"2017-09-06T02:20:00","BV":23.54661041},{"O":0.07338400,"H":0.07375093,"L":0.07334679,"C":0.07353000,"V":224.55173714,"T":"2017-09-06T02:25:00","BV":16.48940063},{"O":0.07354835,"H":0.07429998,"L":0.07354100,"C":0.07429998,"V":277.33923135,"T":"2017-09-06T02:30:00","BV":20.47920392},{"O":0.07411000,"H":0.07411000,"L":0.07374901,"C":0.07383402,"V":243.61930774,"T":"2017-09-06T02:35:00","BV":18.01613877},{"O":0.07383160,"H":0.07400100,"L":0.07381901,"C":0.07381907,"V":261.05159593,"T":"2017-09-06T02:40:00","BV":19.27508331},{"O":0.07381907,"H":0.07382000,"L":0.07335303,"C":0.07381500,"V":194.92789568,"T":"2017-09-06T02:45:00","BV":14.38523035},{"O":0.07380499,"H":0.07380499,"L":0.07335300,"C":0.07374300,"V":80.67076942,"T":"2017-09-06T02:50:00","BV":5.93445357},{"O":0.07374300,"H":0.07381999,"L":0.07343601,"C":0.07380000,"V":145.28020546,"T":"2017-09-06T02:55:00","BV":10.70999701},{"O":0.07380000,"H":0.07381999,"L":0.07343601,"C":0.07345002,"V":446.58040913,"T":"2017-09-06T03:00:00","BV":32.86993473},{"O":0.07352130,"H":0.07380000,"L":0.07325000,"C":0.07349999,"V":258.00281319,"T":"2017-09-06T03:05:00","BV":18.94692922},{"O":0.07349999,"H":0.07360000,"L":0.07320500,"C":0.07331004,"V":204.14494862,"T":"2017-09-06T03:10:00","BV":14.99306212},{"O":0.07331004,"H":0.07355000,"L":0.07322200,"C":0.07345000,"V":249.78873247,"T":"2017-09-06T03:15:00","BV":18.31668172},{"O":0.07345000,"H":0.07355000,"L":0.07340003,"C":0.07345002,"V":149.14826585,"T":"2017-09-06T03:20:00","BV":10.95473318},{"O":0.07345002,"H":0.07350000,"L":0.07322301,"C":0.07322311,"V":102.19820472,"T":"2017-09-06T03:25:00","BV":7.50578664},{"O":0.07323043,"H":0.07348000,"L":0.07323043,"C":0.07330000,"V":115.51642852,"T":"2017-09-06T03:30:00","BV":8.47371188},{"O":0.07344825,"H":0.07350000,"L":0.07330000,"C":0.07344825,"V":204.39762095,"T":"2017-09-06T03:35:00","BV":15.00676544},{"O":0.07344825,"H":0.07374616,"L":0.07344825,"C":0.07355000,"V":271.47161008,"T":"2017-09-06T03:40:00","BV":19.98503621},{"O":0.07358162,"H":0.07379999,"L":0.07344825,"C":0.07369920,"V":265.70559957,"T":"2017-09-06T03:45:00","BV":19.57687081},{"O":0.07369000,"H":0.07369000,"L":0.07312000,"C":0.07318100,"V":380.03263399,"T":"2017-09-06T03:50:00","BV":27.87986999},{"O":0.07319020,"H":0.07320000,"L":0.07299984,"C":0.07300000,"V":373.47387469,"T":"2017-09-06T03:55:00","BV":27.27553752},{"O":0.07319500,"H":0.07359999,"L":0.07299984,"C":0.07333497,"V":304.25462295,"T":"2017-09-06T04:00:00","BV":22.31641631},{"O":0.07335000,"H":0.07350000,"L":0.07333497,"C":0.07345000,"V":66.76784968,"T":"2017-09-06T04:05:00","BV":4.89865104},{"O":0.07345000,"H":0.07350000,"L":0.07333497,"C":0.07335000,"V":215.91327866,"T":"2017-09-06T04:10:00","BV":15.85219330},{"O":0.07335000,"H":0.07335001,"L":0.07321253,"C":0.07333497,"V":313.41250827,"T":"2017-09-06T04:15:00","BV":22.95206487},{"O":0.07333424,"H":0.07379998,"L":0.07330000,"C":0.07379998,"V":172.76741798,"T":"2017-09-06T04:20:00","BV":12.70187782},{"O":0.07371993,"H":0.07379997,"L":0.07321253,"C":0.07349985,"V":138.89589793,"T":"2017-09-06T04:25:00","BV":10.19696568},{"O":0.07330010,"H":0.07359000,"L":0.07321253,"C":0.07339000,"V":287.06603990,"T":"2017-09-06T04:30:00","BV":21.06039012},{"O":0.07321254,"H":0.07339000,"L":0.07321253,"C":0.07321821,"V":161.51220848,"T":"2017-09-06T04:35:00","BV":11.82930896},{"O":0.07321821,"H":0.07339000,"L":0.07321253,"C":0.07321253,"V":220.07837238,"T":"2017-09-06T04:40:00","BV":16.11867354},{"O":0.07321253,"H":0.07325483,"L":0.07260010,"C":0.07270000,"V":126.80748366,"T":"2017-09-06T04:45:00","BV":9.24231881},{"O":0.07270000,"H":0.07280899,"L":0.07260001,"C":0.07260019,"V":198.70396651,"T":"2017-09-06T04:50:00","BV":14.43425960},{"O":0.07260019,"H":0.07276499,"L":0.07230000,"C":0.07230222,"V":207.26623573,"T":"2017-09-06T04:55:00","BV":15.03976837},{"O":0.07248390,"H":0.07270000,"L":0.07230230,"C":0.07269927,"V":193.37598433,"T":"2017-09-06T05:00:00","BV":14.01947419},{"O":0.07270000,"H":0.07310000,"L":0.07269927,"C":0.07276050,"V":132.14215633,"T":"2017-09-06T05:05:00","BV":9.61604958},{"O":0.07277749,"H":0.07290399,"L":0.07230236,"C":0.07279999,"V":174.31115676,"T":"2017-09-06T05:10:00","BV":12.66828562},{"O":0.07279500,"H":0.07280000,"L":0.07200358,"C":0.07213791,"V":563.13974807,"T":"2017-09-06T05:15:00","BV":40.71302800},{"O":0.07213791,"H":0.07213791,"L":0.07200010,"C":0.07210000,"V":158.89820478,"T":"2017-09-06T05:20:00","BV":11.44540354},{"O":0.07210000,"H":0.07230230,"L":0.07200380,"C":0.07230230,"V":269.57476918,"T":"2017-09-06T05:25:00","BV":19.48194474},{"O":0.07230230,"H":0.07279500,"L":0.07230229,"C":0.07278927,"V":166.34492826,"T":"2017-09-06T05:30:00","BV":12.06530878},{"O":0.07278925,"H":0.07290000,"L":0.07230237,"C":0.07290000,"V":314.23315455,"T":"2017-09-06T05:35:00","BV":22.87851805},{"O":0.07241002,"H":0.07298853,"L":0.07241001,"C":0.07280000,"V":77.96093176,"T":"2017-09-06T05:40:00","BV":5.66889346},{"O":0.07280000,"H":0.07300000,"L":0.07270000,"C":0.07300000,"V":330.34931669,"T":"2017-09-06T05:45:00","BV":24.10962838},{"O":0.07300000,"H":0.07312986,"L":0.07275051,"C":0.07275051,"V":161.69288252,"T":"2017-09-06T05:50:00","BV":11.80090540},{"O":0.07274935,"H":0.07300090,"L":0.07268000,"C":0.07300000,"V":106.95290689,"T":"2017-09-06T05:55:00","BV":7.79489114},{"O":0.07280000,"H":0.07300089,"L":0.07268000,"C":0.07298000,"V":274.97577267,"T":"2017-09-06T06:00:00","BV":20.00376066},{"O":0.07297600,"H":0.07298000,"L":0.07270000,"C":0.07270001,"V":49.13806504,"T":"2017-09-06T06:05:00","BV":3.57771553},{"O":0.07279000,"H":0.07310000,"L":0.07240902,"C":0.07241628,"V":300.67998557,"T":"2017-09-06T06:10:00","BV":21.92615341},{"O":0.07241628,"H":0.07272106,"L":0.07200408,"C":0.07270000,"V":809.64066896,"T":"2017-09-06T06:15:00","BV":58.50715148},{"O":0.07270000,"H":0.07290833,"L":0.07221881,"C":0.07259927,"V":292.88858705,"T":"2017-09-06T06:20:00","BV":21.25307015},{"O":0.07268363,"H":0.07290000,"L":0.07239040,"C":0.07247360,"V":294.97576582,"T":"2017-09-06T06:25:00","BV":21.39093542},{"O":0.07289922,"H":0.07290900,"L":0.07247362,"C":0.07290831,"V":217.64762518,"T":"2017-09-06T06:30:00","BV":15.80100295},{"O":0.07290830,"H":0.07300000,"L":0.07250005,"C":0.07252053,"V":487.99718265,"T":"2017-09-06T06:35:00","BV":35.40043131},{"O":0.07252052,"H":0.07299999,"L":0.07250050,"C":0.07250050,"V":318.93316155,"T":"2017-09-06T06:40:00","BV":23.16207418},{"O":0.07250050,"H":0.07288666,"L":0.07227318,"C":0.07227319,"V":279.18818932,"T":"2017-09-06T06:45:00","BV":20.23251790},{"O":0.07227319,"H":0.07287999,"L":0.07221878,"C":0.07221878,"V":310.15130251,"T":"2017-09-06T06:50:00","BV":22.45749732},{"O":0.07222601,"H":0.07288000,"L":0.07221878,"C":0.07259862,"V":413.33697180,"T":"2017-09-06T06:55:00","BV":29.99880905},{"O":0.07260440,"H":0.07294463,"L":0.07259861,"C":0.07291591,"V":483.77320102,"T":"2017-09-06T07:00:00","BV":35.14157602},{"O":0.07293716,"H":0.07293720,"L":0.07259861,"C":0.07293720,"V":571.17883083,"T":"2017-09-06T07:05:00","BV":41.54262659},{"O":0.07293732,"H":0.07315612,"L":0.07259861,"C":0.07260000,"V":472.25436352,"T":"2017-09-06T07:10:00","BV":34.40412948},{"O":0.07260587,"H":0.07322680,"L":0.07225000,"C":0.07310480,"V":437.28527094,"T":"2017-09-06T07:15:00","BV":31.80574853},{"O":0.07319180,"H":0.07355000,"L":0.07262001,"C":0.07350009,"V":323.41424468,"T":"2017-09-06T07:20:00","BV":23.61680385},{"O":0.07350009,"H":0.07389786,"L":0.07281731,"C":0.07348100,"V":777.91958331,"T":"2017-09-06T07:25:00","BV":57.23259266},{"O":0.07348100,"H":0.07390000,"L":0.07330006,"C":0.07348120,"V":340.65351952,"T":"2017-09-06T07:30:00","BV":25.03724065},{"O":0.07348120,"H":0.07388890,"L":0.07309001,"C":0.07327231,"V":263.39553529,"T":"2017-09-06T07:35:00","BV":19.32878502},{"O":0.07327232,"H":0.07379998,"L":0.07321000,"C":0.07321000,"V":537.82782924,"T":"2017-09-06T07:40:00","BV":39.43929993},{"O":0.07321000,"H":0.07350000,"L":0.07309624,"C":0.07339000,"V":314.73727405,"T":"2017-09-06T07:45:00","BV":23.05645520},{"O":0.07339000,"H":0.07350000,"L":0.07274091,"C":0.07274455,"V":1181.03393219,"T":"2017-09-06T07:50:00","BV":86.61893682},{"O":0.07274091,"H":0.07300280,"L":0.07252135,"C":0.07300000,"V":182.65628190,"T":"2017-09-06T07:55:00","BV":13.28711940},{"O":0.07300000,"H":0.07300000,"L":0.07265006,"C":0.07281000,"V":203.56319489,"T":"2017-09-06T08:00:00","BV":14.82754861},{"O":0.07281000,"H":0.07300000,"L":0.07265733,"C":0.07267023,"V":194.57721481,"T":"2017-09-06T08:05:00","BV":14.15706612},{"O":0.07267026,"H":0.07321924,"L":0.07267026,"C":0.07307300,"V":228.46028646,"T":"2017-09-06T08:10:00","BV":16.66235008},{"O":0.07307300,"H":0.07307300,"L":0.07278724,"C":0.07289400,"V":116.12801740,"T":"2017-09-06T08:15:00","BV":8.46919381},{"O":0.07289400,"H":0.07332602,"L":0.07281100,"C":0.07309000,"V":369.27667285,"T":"2017-09-06T08:20:00","BV":27.01055389},{"O":0.07321920,"H":0.07332596,"L":0.07300000,"C":0.07300001,"V":187.75057841,"T":"2017-09-06T08:25:00","BV":13.72115857},{"O":0.07300001,"H":0.07300084,"L":0.07299500,"C":0.07299506,"V":266.19866524,"T":"2017-09-06T08:30:00","BV":19.43230012},{"O":0.07299990,"H":0.07333710,"L":0.07281102,"C":0.07330000,"V":277.74970021,"T":"2017-09-06T08:35:00","BV":20.27947669},{"O":0.07330000,"H":0.07349561,"L":0.07315999,"C":0.07349559,"V":139.15532331,"T":"2017-09-06T08:40:00","BV":10.19740524},{"O":0.07315999,"H":0.07369999,"L":0.07315996,"C":0.07320006,"V":179.79984080,"T":"2017-09-06T08:45:00","BV":13.17588597},{"O":0.07349559,"H":0.07369262,"L":0.07315996,"C":0.07350000,"V":132.16028415,"T":"2017-09-06T08:50:00","BV":9.69197935},{"O":0.07330002,"H":0.07360000,"L":0.07320002,"C":0.07320003,"V":144.60902650,"T":"2017-09-06T08:55:00","BV":10.61368025},{"O":0.07320003,"H":0.07350000,"L":0.07320000,"C":0.07320000,"V":95.33966815,"T":"2017-09-06T09:00:00","BV":6.98835421},{"O":0.07320000,"H":0.07320000,"L":0.07290001,"C":0.07290747,"V":270.72586869,"T":"2017-09-06T09:05:00","BV":19.76973387},{"O":0.07300000,"H":0.07319999,"L":0.07277230,"C":0.07300000,"V":111.03624284,"T":"2017-09-06T09:10:00","BV":8.09711583},{"O":0.07290000,"H":0.07310000,"L":0.07271001,"C":0.07271004,"V":336.04739659,"T":"2017-09-06T09:15:00","BV":24.49920900},{"O":0.07277243,"H":0.07338988,"L":0.07271000,"C":0.07320000,"V":504.17962098,"T":"2017-09-06T09:20:00","BV":36.72729250},{"O":0.07277782,"H":0.07320000,"L":0.07277780,"C":0.07283007,"V":143.68298388,"T":"2017-09-06T09:25:00","BV":10.50052771},{"O":0.07317000,"H":0.07337956,"L":0.07282932,"C":0.07330000,"V":133.77065082,"T":"2017-09-06T09:30:00","BV":9.78232649},{"O":0.07330000,"H":0.07350000,"L":0.07297440,"C":0.07330000,"V":88.00324833,"T":"2017-09-06T09:35:00","BV":6.45197913},{"O":0.07330000,"H":0.07345000,"L":0.07300100,"C":0.07320200,"V":143.13529467,"T":"2017-09-06T09:40:00","BV":10.47977067},{"O":0.07320200,"H":0.07338720,"L":0.07200779,"C":0.07287003,"V":555.82264535,"T":"2017-09-06T09:45:00","BV":40.40218024},{"O":0.07287003,"H":0.07318516,"L":0.07251455,"C":0.07300000,"V":163.64773187,"T":"2017-09-06T09:50:00","BV":11.91609690},{"O":0.07300000,"H":0.07318500,"L":0.07280003,"C":0.07308724,"V":69.13170647,"T":"2017-09-06T09:55:00","BV":5.04537179},{"O":0.07308724,"H":0.07317849,"L":0.07258913,"C":0.07263500,"V":139.11954377,"T":"2017-09-06T10:00:00","BV":10.14534730},{"O":0.07263500,"H":0.07316997,"L":0.07261151,"C":0.07288281,"V":158.13695126,"T":"2017-09-06T10:05:00","BV":11.51669660},{"O":0.07288281,"H":0.07295049,"L":0.07263010,"C":0.07281000,"V":150.12759251,"T":"2017-09-06T10:10:00","BV":10.92657388},{"O":0.07281000,"H":0.07288278,"L":0.07211602,"C":0.07274000,"V":847.12310181,"T":"2017-09-06T10:15:00","BV":61.22794747},{"O":0.07287798,"H":0.07287799,"L":0.07233001,"C":0.07271740,"V":88.44062636,"T":"2017-09-06T10:20:00","BV":6.42955980},{"O":0.07271740,"H":0.07271740,"L":0.07242501,"C":0.07260001,"V":114.86234660,"T":"2017-09-06T10:25:00","BV":8.34673213},{"O":0.07271740,"H":0.07287797,"L":0.07245001,"C":0.07262503,"V":184.72818816,"T":"2017-09-06T10:30:00","BV":13.42370144},{"O":0.07262502,"H":0.07324590,"L":0.07262502,"C":0.07300000,"V":251.77617428,"T":"2017-09-06T10:35:00","BV":18.38212657},{"O":0.07276501,"H":0.07332588,"L":0.07276003,"C":0.07332570,"V":172.26450162,"T":"2017-09-06T10:40:00","BV":12.58821652},{"O":0.07279003,"H":0.07332588,"L":0.07279003,"C":0.07326334,"V":137.45170744,"T":"2017-09-06T10:45:00","BV":10.05375271},{"O":0.07326334,"H":0.07332000,"L":0.07291089,"C":0.07291089,"V":109.72102926,"T":"2017-09-06T10:50:00","BV":8.03714982},{"O":0.07296238,"H":0.07332000,"L":0.07291085,"C":0.07300000,"V":143.64339998,"T":"2017-09-06T10:55:00","BV":10.49795990},{"O":0.07324998,"H":0.07332000,"L":0.07291085,"C":0.07291087,"V":172.75936740,"T":"2017-09-06T11:00:00","BV":12.64125076},{"O":0.07319999,"H":0.07327723,"L":0.07291087,"C":0.07319896,"V":122.55825358,"T":"2017-09-06T11:05:00","BV":8.96066618},{"O":0.07319896,"H":0.07327719,"L":0.07292000,"C":0.07292459,"V":140.75525816,"T":"2017-09-06T11:10:00","BV":10.26934566},{"O":0.07295000,"H":0.07295000,"L":0.07292000,"C":0.07292000,"V":216.83525804,"T":"2017-09-06T11:15:00","BV":15.81659027},{"O":0.07292000,"H":0.07294999,"L":0.07291087,"C":0.07291087,"V":151.42827795,"T":"2017-09-06T11:20:00","BV":11.04247449},{"O":0.07291300,"H":0.07300000,"L":0.07290000,"C":0.07291201,"V":111.51312307,"T":"2017-09-06T11:25:00","BV":8.13142323},{"O":0.07291201,"H":0.07291457,"L":0.07277002,"C":0.07290000,"V":156.31039640,"T":"2017-09-06T11:30:00","BV":11.39537717},{"O":0.07290000,"H":0.07291201,"L":0.07250001,"C":0.07265073,"V":230.81105311,"T":"2017-09-06T11:35:00","BV":16.79823296},{"O":0.07280000,"H":0.07300000,"L":0.07265012,"C":0.07299999,"V":116.25832298,"T":"2017-09-06T11:40:00","BV":8.47661554},{"O":0.07290000,"H":0.07299999,"L":0.07290000,"C":0.07290000,"V":132.94059437,"T":"2017-09-06T11:45:00","BV":9.70205651},{"O":0.07290000,"H":0.07300964,"L":0.07285001,"C":0.07292286,"V":149.55176985,"T":"2017-09-06T11:50:00","BV":10.91011715},{"O":0.07292286,"H":0.07319000,"L":0.07270000,"C":0.07300000,"V":144.19941768,"T":"2017-09-06T11:55:00","BV":10.53187737},{"O":0.07300000,"H":0.07319800,"L":0.07300000,"C":0.07318000,"V":238.98269783,"T":"2017-09-06T12:00:00","BV":17.45848972},{"O":0.07318000,"H":0.07377000,"L":0.07304000,"C":0.07343800,"V":421.44182769,"T":"2017-09-06T12:05:00","BV":30.99740929},{"O":0.07319002,"H":0.07343800,"L":0.07318000,"C":0.07320000,"V":200.01347027,"T":"2017-09-06T12:10:00","BV":14.64983621},{"O":0.07320000,"H":0.07343700,"L":0.07319005,"C":0.07330000,"V":122.97936388,"T":"2017-09-06T12:15:00","BV":9.00972412},{"O":0.07320010,"H":0.07339898,"L":0.07318000,"C":0.07318000,"V":105.94428789,"T":"2017-09-06T12:20:00","BV":7.75977895},{"O":0.07318000,"H":0.07339888,"L":0.07275003,"C":0.07300000,"V":199.94648255,"T":"2017-09-06T12:25:00","BV":14.62409289},{"O":0.07300000,"H":0.07330000,"L":0.07250000,"C":0.07294000,"V":579.95181889,"T":"2017-09-06T12:30:00","BV":42.17466109},{"O":0.07299000,"H":0.07300000,"L":0.07255524,"C":0.07261001,"V":90.76929518,"T":"2017-09-06T12:35:00","BV":6.61619944},{"O":0.07270001,"H":0.07299999,"L":0.07270001,"C":0.07299999,"V":106.30567055,"T":"2017-09-06T12:40:00","BV":7.73992826},{"O":0.07280001,"H":0.07320000,"L":0.07280001,"C":0.07319900,"V":132.56522114,"T":"2017-09-06T12:45:00","BV":9.67970630},{"O":0.07319900,"H":0.07319901,"L":0.07290011,"C":0.07300006,"V":102.03890013,"T":"2017-09-06T12:50:00","BV":7.46101378},{"O":0.07319900,"H":0.07319901,"L":0.07287331,"C":0.07300000,"V":221.86066856,"T":"2017-09-06T12:55:00","BV":16.18972321},{"O":0.07300000,"H":0.07339887,"L":0.07290900,"C":0.07300000,"V":219.77364623,"T":"2017-09-06T13:00:00","BV":16.06260622},{"O":0.07300000,"H":0.07320000,"L":0.07280009,"C":0.07312344,"V":201.49591546,"T":"2017-09-06T13:05:00","BV":14.71656636},{"O":0.07312344,"H":0.07320000,"L":0.07259000,"C":0.07290000,"V":588.26906947,"T":"2017-09-06T13:10:00","BV":42.81467456},{"O":0.07290000,"H":0.07318000,"L":0.07260041,"C":0.07297205,"V":178.13133977,"T":"2017-09-06T13:15:00","BV":12.98640217},{"O":0.07317261,"H":0.07317261,"L":0.07260049,"C":0.07260049,"V":101.54921277,"T":"2017-09-06T13:20:00","BV":7.39308446},{"O":0.07260049,"H":0.07298403,"L":0.07247000,"C":0.07247000,"V":190.70361964,"T":"2017-09-06T13:25:00","BV":13.83183268},{"O":0.07247001,"H":0.07299979,"L":0.07247000,"C":0.07270000,"V":185.65666872,"T":"2017-09-06T13:30:00","BV":13.47505979},{"O":0.07270000,"H":0.07300000,"L":0.07256001,"C":0.07281000,"V":61.11428302,"T":"2017-09-06T13:35:00","BV":4.44900607},{"O":0.07281000,"H":0.07300000,"L":0.07261500,"C":0.07299265,"V":100.04689455,"T":"2017-09-06T13:40:00","BV":7.28475029},{"O":0.07299264,"H":0.07300000,"L":0.07275001,"C":0.07300000,"V":205.63675557,"T":"2017-09-06T13:45:00","BV":14.99562092},{"O":0.07281000,"H":0.07300000,"L":0.07275003,"C":0.07275003,"V":211.28921787,"T":"2017-09-06T13:50:00","BV":15.39691354},{"O":0.07274000,"H":0.07320000,"L":0.07261543,"C":0.07300000,"V":327.96492653,"T":"2017-09-06T13:55:00","BV":23.91254294},{"O":0.07307598,"H":0.07327948,"L":0.07210001,"C":0.07310000,"V":484.38312329,"T":"2017-09-06T14:00:00","BV":35.20934048},{"O":0.07300001,"H":0.07319998,"L":0.07250008,"C":0.07253001,"V":162.07903349,"T":"2017-09-06T14:05:00","BV":11.78763462},{"O":0.07265500,"H":0.07265500,"L":0.07251725,"C":0.07254200,"V":90.41159463,"T":"2017-09-06T14:10:00","BV":6.55971123},{"O":0.07254200,"H":0.07261499,"L":0.07222002,"C":0.07250000,"V":185.54936839,"T":"2017-09-06T14:15:00","BV":13.44254786},{"O":0.07259999,"H":0.07261499,"L":0.07228001,"C":0.07261499,"V":127.36232159,"T":"2017-09-06T14:20:00","BV":9.22179445},{"O":0.07259999,"H":0.07309366,"L":0.07241004,"C":0.07285000,"V":428.65522785,"T":"2017-09-06T14:25:00","BV":31.14474130},{"O":0.07261497,"H":0.07290000,"L":0.07241004,"C":0.07281722,"V":93.58040578,"T":"2017-09-06T14:30:00","BV":6.80310980},{"O":0.07273067,"H":0.07289999,"L":0.07241005,"C":0.07242210,"V":285.06785150,"T":"2017-09-06T14:35:00","BV":20.69241437},{"O":0.07242210,"H":0.07284500,"L":0.07240000,"C":0.07249001,"V":155.47784095,"T":"2017-09-06T14:40:00","BV":11.29405764},{"O":0.07249000,"H":0.07249001,"L":0.07230014,"C":0.07249000,"V":107.31481643,"T":"2017-09-06T14:45:00","BV":7.77229361},{"O":0.07249001,"H":0.07249001,"L":0.07215646,"C":0.07249001,"V":105.41700973,"T":"2017-09-06T14:50:00","BV":7.63014293},{"O":0.07235000,"H":0.07275674,"L":0.07205882,"C":0.07232900,"V":273.86446874,"T":"2017-09-06T14:55:00","BV":19.77149893},{"O":0.07220002,"H":0.07250000,"L":0.07220000,"C":0.07240000,"V":83.77297174,"T":"2017-09-06T15:00:00","BV":6.05732554},{"O":0.07232900,"H":0.07249999,"L":0.07184990,"C":0.07249800,"V":587.79855651,"T":"2017-09-06T15:05:00","BV":42.33121535},{"O":0.07249798,"H":0.07249798,"L":0.07185035,"C":0.07244996,"V":155.52744323,"T":"2017-09-06T15:10:00","BV":11.24920690},{"O":0.07244985,"H":0.07244985,"L":0.07186201,"C":0.07209301,"V":247.30028214,"T":"2017-09-06T15:15:00","BV":17.87591388},{"O":0.07214790,"H":0.07240000,"L":0.07186223,"C":0.07236400,"V":150.26603467,"T":"2017-09-06T15:20:00","BV":10.84489412},{"O":0.07236399,"H":0.07245000,"L":0.07210001,"C":0.07245000,"V":338.85483826,"T":"2017-09-06T15:25:00","BV":24.49290205},{"O":0.07222111,"H":0.07250000,"L":0.07221000,"C":0.07230000,"V":238.45029261,"T":"2017-09-06T15:30:00","BV":17.26343744},{"O":0.07230000,"H":0.07244999,"L":0.07223005,"C":0.07243999,"V":174.88498755,"T":"2017-09-06T15:35:00","BV":12.64238203},{"O":0.07243998,"H":0.07280000,"L":0.07221000,"C":0.07233725,"V":206.66673277,"T":"2017-09-06T15:40:00","BV":14.96714429},{"O":0.07233725,"H":0.07280000,"L":0.07233725,"C":0.07270000,"V":448.14488560,"T":"2017-09-06T15:45:00","BV":32.58558222},{"O":0.07270000,"H":0.07270000,"L":0.07242000,"C":0.07255445,"V":178.99997326,"T":"2017-09-06T15:50:00","BV":12.99320067},{"O":0.07255445,"H":0.07270000,"L":0.07241000,"C":0.07241001,"V":324.05248145,"T":"2017-09-06T15:55:00","BV":23.50870225},{"O":0.07260000,"H":0.07290000,"L":0.07241000,"C":0.07270001,"V":216.67607546,"T":"2017-09-06T16:00:00","BV":15.75621003},{"O":0.07290000,"H":0.07306880,"L":0.07270000,"C":0.07290000,"V":121.74736863,"T":"2017-09-06T16:05:00","BV":8.86854951},{"O":0.07290000,"H":0.07300000,"L":0.07280000,"C":0.07300000,"V":134.82632776,"T":"2017-09-06T16:10:00","BV":9.82281377},{"O":0.07300000,"H":0.07300000,"L":0.07280000,"C":0.07280001,"V":166.54056139,"T":"2017-09-06T16:15:00","BV":12.14625206},{"O":0.07289000,"H":0.07299998,"L":0.07270001,"C":0.07299997,"V":199.48373014,"T":"2017-09-06T16:20:00","BV":14.52467442},{"O":0.07299997,"H":0.07300000,"L":0.07287281,"C":0.07299999,"V":478.42644152,"T":"2017-09-06T16:25:00","BV":34.91483497},{"O":0.07300000,"H":0.07340000,"L":0.07299999,"C":0.07310015,"V":299.27689444,"T":"2017-09-06T16:30:00","BV":21.87297076},{"O":0.07318705,"H":0.07348397,"L":0.07310008,"C":0.07312214,"V":291.50437656,"T":"2017-09-06T16:35:00","BV":21.34146174},{"O":0.07312214,"H":0.07332214,"L":0.07312213,"C":0.07312945,"V":175.02462483,"T":"2017-09-06T16:40:00","BV":12.80735091},{"O":0.07320257,"H":0.07336000,"L":0.07310000,"C":0.07332211,"V":334.53854661,"T":"2017-09-06T16:45:00","BV":24.50357161},{"O":0.07332210,"H":0.07345840,"L":0.07310004,"C":0.07342000,"V":238.27598710,"T":"2017-09-06T16:50:00","BV":17.47818636},{"O":0.07342000,"H":0.07345698,"L":0.07310038,"C":0.07310043,"V":131.72541390,"T":"2017-09-06T16:55:00","BV":9.65004328},{"O":0.07311001,"H":0.07341999,"L":0.07310041,"C":0.07330000,"V":257.16667205,"T":"2017-09-06T17:00:00","BV":18.82303225},{"O":0.07340000,"H":0.07341998,"L":0.07310053,"C":0.07310126,"V":130.60479873,"T":"2017-09-06T17:05:00","BV":9.56270719},{"O":0.07332700,"H":0.07345699,"L":0.07310130,"C":0.07312000,"V":251.12162014,"T":"2017-09-06T17:10:00","BV":18.42188254},{"O":0.07340000,"H":0.07349998,"L":0.07312002,"C":0.07349998,"V":150.90845849,"T":"2017-09-06T17:15:00","BV":11.05004520},{"O":0.07349998,"H":0.07349999,"L":0.07312006,"C":0.07330000,"V":116.24132661,"T":"2017-09-06T17:20:00","BV":8.52641369},{"O":0.07322100,"H":0.07349997,"L":0.07322100,"C":0.07330001,"V":72.58630946,"T":"2017-09-06T17:25:00","BV":5.31866914},{"O":0.07330008,"H":0.07335000,"L":0.07317000,"C":0.07320000,"V":184.73894191,"T":"2017-09-06T17:30:00","BV":13.54133663},{"O":0.07320000,"H":0.07329997,"L":0.07300529,"C":0.07300530,"V":346.97882529,"T":"2017-09-06T17:35:00","BV":25.38757187},{"O":0.07322100,"H":0.07329996,"L":0.07300530,"C":0.07310006,"V":143.67406714,"T":"2017-09-06T17:40:00","BV":10.49988199},{"O":0.07310006,"H":0.07349995,"L":0.07310006,"C":0.07349992,"V":363.76319108,"T":"2017-09-06T17:45:00","BV":26.69012969},{"O":0.07333000,"H":0.07351000,"L":0.07331100,"C":0.07351000,"V":248.96780085,"T":"2017-09-06T17:50:00","BV":18.29590287},{"O":0.07350000,"H":0.07369205,"L":0.07350000,"C":0.07368999,"V":398.03958858,"T":"2017-09-06T17:55:00","BV":29.30921673},{"O":0.07368999,"H":0.07369200,"L":0.07349998,"C":0.07349998,"V":91.25469041,"T":"2017-09-06T18:00:00","BV":6.71720007},{"O":0.07352354,"H":0.07363000,"L":0.07349998,"C":0.07349998,"V":158.61616098,"T":"2017-09-06T18:05:00","BV":11.65986485},{"O":0.07350000,"H":0.07350000,"L":0.07332000,"C":0.07349980,"V":255.13101934,"T":"2017-09-06T18:10:00","BV":18.72763571},{"O":0.07335500,"H":0.07349900,"L":0.07335500,"C":0.07349800,"V":254.45628578,"T":"2017-09-06T18:15:00","BV":18.67649835},{"O":0.07349800,"H":0.07362998,"L":0.07340000,"C":0.07340001,"V":183.91021648,"T":"2017-09-06T18:20:00","BV":13.50629695},{"O":0.07349000,"H":0.07349000,"L":0.07312000,"C":0.07335500,"V":132.51069215,"T":"2017-09-06T18:25:00","BV":9.72165397},{"O":0.07332000,"H":0.07335500,"L":0.07311111,"C":0.07329656,"V":161.33590307,"T":"2017-09-06T18:30:00","BV":11.81242510},{"O":0.07311111,"H":0.07329654,"L":0.07300000,"C":0.07311111,"V":288.11077994,"T":"2017-09-06T18:35:00","BV":21.07586798},{"O":0.07311112,"H":0.07311200,"L":0.07311111,"C":0.07311199,"V":217.08387100,"T":"2017-09-06T18:40:00","BV":15.87130425},{"O":0.07311200,"H":0.07331750,"L":0.07300000,"C":0.07300002,"V":132.17946272,"T":"2017-09-06T18:45:00","BV":9.66620403},{"O":0.07308687,"H":0.07331996,"L":0.07300000,"C":0.07308677,"V":123.29198099,"T":"2017-09-06T18:50:00","BV":9.01112355},{"O":0.07300000,"H":0.07331590,"L":0.07300000,"C":0.07329000,"V":55.29183098,"T":"2017-09-06T18:55:00","BV":4.04502794},{"O":0.07329000,"H":0.07331590,"L":0.07310000,"C":0.07315010,"V":91.00058033,"T":"2017-09-06T19:00:00","BV":6.65697828},{"O":0.07315010,"H":0.07331590,"L":0.07300001,"C":0.07300004,"V":172.11921677,"T":"2017-09-06T19:05:00","BV":12.57997007},{"O":0.07300004,"H":0.07318689,"L":0.07300000,"C":0.07318689,"V":181.80360408,"T":"2017-09-06T19:10:00","BV":13.28478194},{"O":0.07318689,"H":0.07331590,"L":0.07310001,"C":0.07331590,"V":124.00679901,"T":"2017-09-06T19:15:00","BV":9.07613388},{"O":0.07331589,"H":0.07340000,"L":0.07331589,"C":0.07335267,"V":106.92020085,"T":"2017-09-06T19:20:00","BV":7.83963807},{"O":0.07335277,"H":0.07361169,"L":0.07300013,"C":0.07330000,"V":330.08884087,"T":"2017-09-06T19:25:00","BV":24.22470171},{"O":0.07318705,"H":0.07332020,"L":0.07300743,"C":0.07330984,"V":70.62917164,"T":"2017-09-06T19:30:00","BV":5.16935037},{"O":0.07330984,"H":0.07332020,"L":0.07310002,"C":0.07320000,"V":43.53229431,"T":"2017-09-06T19:35:00","BV":3.18822802},{"O":0.07332018,"H":0.07354646,"L":0.07320000,"C":0.07345000,"V":153.59697428,"T":"2017-09-06T19:40:00","BV":11.26205200},{"O":0.07345000,"H":0.07354645,"L":0.07320000,"C":0.07340000,"V":50.08560215,"T":"2017-09-06T19:45:00","BV":3.67923965},{"O":0.07351000,"H":0.07351998,"L":0.07311101,"C":0.07311101,"V":110.04135818,"T":"2017-09-06T19:50:00","BV":8.05889367},{"O":0.07320000,"H":0.07350200,"L":0.07311100,"C":0.07320000,"V":251.43018046,"T":"2017-09-06T19:55:00","BV":18.40158155},{"O":0.07320000,"H":0.07339999,"L":0.07301480,"C":0.07301500,"V":202.62659758,"T":"2017-09-06T20:00:00","BV":14.81664341},{"O":0.07330000,"H":0.07339999,"L":0.07301500,"C":0.07335000,"V":175.05939301,"T":"2017-09-06T20:05:00","BV":12.80538582},{"O":0.07335000,"H":0.07339999,"L":0.07334688,"C":0.07334999,"V":114.74110021,"T":"2017-09-06T20:10:00","BV":8.41725247},{"O":0.07334999,"H":0.07339999,"L":0.07334999,"C":0.07339998,"V":175.78722704,"T":"2017-09-06T20:15:00","BV":12.89689943},{"O":0.07339998,"H":0.07340000,"L":0.07330000,"C":0.07340000,"V":406.38384424,"T":"2017-09-06T20:20:00","BV":29.81423783},{"O":0.07340000,"H":0.07388693,"L":0.07331000,"C":0.07379990,"V":805.79666733,"T":"2017-09-06T20:25:00","BV":59.42521009},{"O":0.07379990,"H":0.07388692,"L":0.07331734,"C":0.07341234,"V":175.10709808,"T":"2017-09-06T20:30:00","BV":12.89596821},{"O":0.07333205,"H":0.07350000,"L":0.07332467,"C":0.07333206,"V":169.52850470,"T":"2017-09-06T20:35:00","BV":12.43551753},{"O":0.07349997,"H":0.07378992,"L":0.07333205,"C":0.07369948,"V":209.43741383,"T":"2017-09-06T20:40:00","BV":15.40059014},{"O":0.07369939,"H":0.07369939,"L":0.07333205,"C":0.07333210,"V":309.98713999,"T":"2017-09-06T20:45:00","BV":22.73328359},{"O":0.07333210,"H":0.07340000,"L":0.07333000,"C":0.07333000,"V":211.14220039,"T":"2017-09-06T20:50:00","BV":15.48354622},{"O":0.07333000,"H":0.07369354,"L":0.07311011,"C":0.07333001,"V":135.32079422,"T":"2017-09-06T20:55:00","BV":9.92536021},{"O":0.07363000,"H":0.07369352,"L":0.07333001,"C":0.07333002,"V":87.52585744,"T":"2017-09-06T21:00:00","BV":6.42121880},{"O":0.07333002,"H":0.07365000,"L":0.07333001,"C":0.07362999,"V":273.86749161,"T":"2017-09-06T21:05:00","BV":20.15850226},{"O":0.07362999,"H":0.07369355,"L":0.07333021,"C":0.07369355,"V":94.56940548,"T":"2017-09-06T21:10:00","BV":6.95137898},{"O":0.07369354,"H":0.07369355,"L":0.07333022,"C":0.07350000,"V":219.67179416,"T":"2017-09-06T21:15:00","BV":16.15967914},{"O":0.07334000,"H":0.07368114,"L":0.07334000,"C":0.07334000,"V":51.25168051,"T":"2017-09-06T21:20:00","BV":3.76306044},{"O":0.07334001,"H":0.07349999,"L":0.07333030,"C":0.07334000,"V":79.09147356,"T":"2017-09-06T21:25:00","BV":5.80135463},{"O":0.07334000,"H":0.07349999,"L":0.07333030,"C":0.07349999,"V":80.40875426,"T":"2017-09-06T21:30:00","BV":5.89739671},{"O":0.07349989,"H":0.07349989,"L":0.07333026,"C":0.07349980,"V":98.57915414,"T":"2017-09-06T21:35:00","BV":7.22922095},{"O":0.07349980,"H":0.07370010,"L":0.07333050,"C":0.07370000,"V":213.56701969,"T":"2017-09-06T21:40:00","BV":15.72115966},{"O":0.07370000,"H":0.07373026,"L":0.07330310,"C":0.07333021,"V":211.30406336,"T":"2017-09-06T21:45:00","BV":15.54504086},{"O":0.07330310,"H":0.07365000,"L":0.07300000,"C":0.07350000,"V":307.56424933,"T":"2017-09-06T21:50:00","BV":22.51879341},{"O":0.07350000,"H":0.07360000,"L":0.07303817,"C":0.07360000,"V":112.63456347,"T":"2017-09-06T21:55:00","BV":8.28125841},{"O":0.07359999,"H":0.07360000,"L":0.07307001,"C":0.07359005,"V":38.71702146,"T":"2017-09-06T22:00:00","BV":2.84432594},{"O":0.07359999,"H":0.07360000,"L":0.07319005,"C":0.07320001,"V":94.58647365,"T":"2017-09-06T22:05:00","BV":6.95199249},{"O":0.07320002,"H":0.07350000,"L":0.07320002,"C":0.07341000,"V":140.06056927,"T":"2017-09-06T22:10:00","BV":10.27584761},{"O":0.07341001,"H":0.07370000,"L":0.07341001,"C":0.07370000,"V":152.07766025,"T":"2017-09-06T22:15:00","BV":11.18748956},{"O":0.07359999,"H":0.07370000,"L":0.07341002,"C":0.07341002,"V":92.35659561,"T":"2017-09-06T22:20:00","BV":6.79162905},{"O":0.07364349,"H":0.07364349,"L":0.07341000,"C":0.07341002,"V":102.20014867,"T":"2017-09-06T22:25:00","BV":7.50505495},{"O":0.07341002,"H":0.07355598,"L":0.07330003,"C":0.07355597,"V":123.32921085,"T":"2017-09-06T22:30:00","BV":9.05752300},{"O":0.07331000,"H":0.07355596,"L":0.07319009,"C":0.07319011,"V":251.16628954,"T":"2017-09-06T22:35:00","BV":18.43299452},{"O":0.07319011,"H":0.07343649,"L":0.07319010,"C":0.07342510,"V":124.64948768,"T":"2017-09-06T22:40:00","BV":9.12719943},{"O":0.07342000,"H":0.07349998,"L":0.07319011,"C":0.07349997,"V":153.57027442,"T":"2017-09-06T22:45:00","BV":11.25485627},{"O":0.07335000,"H":0.07350000,"L":0.07319011,"C":0.07330000,"V":148.94210476,"T":"2017-09-06T22:50:00","BV":10.92317227},{"O":0.07330000,"H":0.07330010,"L":0.07319010,"C":0.07319010,"V":104.36090775,"T":"2017-09-06T22:55:00","BV":7.64254784},{"O":0.07324099,"H":0.07330010,"L":0.07319000,"C":0.07319000,"V":198.39390250,"T":"2017-09-06T23:00:00","BV":14.52389832},{"O":0.07320000,"H":0.07330010,"L":0.07308000,"C":0.07319000,"V":199.52445243,"T":"2017-09-06T23:05:00","BV":14.60546278},{"O":0.07319000,"H":0.07330010,"L":0.07300853,"C":0.07330007,"V":92.45688401,"T":"2017-09-06T23:10:00","BV":6.76060853},{"O":0.07330007,"H":0.07330010,"L":0.07300853,"C":0.07320000,"V":132.73870511,"T":"2017-09-06T23:15:00","BV":9.72410259},{"O":0.07330000,"H":0.07330010,"L":0.07300853,"C":0.07330000,"V":166.09277729,"T":"2017-09-06T23:20:00","BV":12.16245048},{"O":0.07330000,"H":0.07330010,"L":0.07300853,"C":0.07330010,"V":129.09367998,"T":"2017-09-06T23:25:00","BV":9.44940893},{"O":0.07330010,"H":0.07330010,"L":0.07300853,"C":0.07301000,"V":330.26601827,"T":"2017-09-06T23:30:00","BV":24.14167038},{"O":0.07301000,"H":0.07330010,"L":0.07300861,"C":0.07329900,"V":131.27126306,"T":"2017-09-06T23:35:00","BV":9.59640925},{"O":0.07301001,"H":0.07329900,"L":0.07301000,"C":0.07329699,"V":107.03098148,"T":"2017-09-06T23:40:00","BV":7.83015019},{"O":0.07329699,"H":0.07330010,"L":0.07301000,"C":0.07330001,"V":280.27584834,"T":"2017-09-06T23:45:00","BV":20.48597591},{"O":0.07301003,"H":0.07350000,"L":0.07301003,"C":0.07350000,"V":149.05113776,"T":"2017-09-06T23:50:00","BV":10.93459586},{"O":0.07348900,"H":0.07370000,"L":0.07320000,"C":0.07370000,"V":287.49298610,"T":"2017-09-06T23:55:00","BV":21.13293007},{"O":0.07317678,"H":0.07373025,"L":0.07310001,"C":0.07366906,"V":194.70354120,"T":"2017-09-07T00:00:00","BV":14.31353150},{"O":0.07366906,"H":0.07366906,"L":0.07312173,"C":0.07312173,"V":91.31537006,"T":"2017-09-07T00:05:00","BV":6.70216712},{"O":0.07350000,"H":0.07366906,"L":0.07310003,"C":0.07365900,"V":91.60513149,"T":"2017-09-07T00:10:00","BV":6.72585647},{"O":0.07323783,"H":0.07389563,"L":0.07313000,"C":0.07352500,"V":381.47369045,"T":"2017-09-07T00:15:00","BV":28.10656314},{"O":0.07349000,"H":0.07383700,"L":0.07310005,"C":0.07340001,"V":199.34612516,"T":"2017-09-07T00:20:00","BV":14.68121362},{"O":0.07340001,"H":0.07374000,"L":0.07324000,"C":0.07324000,"V":115.68164610,"T":"2017-09-07T00:25:00","BV":8.49570146},{"O":0.07348999,"H":0.07359000,"L":0.07324000,"C":0.07358499,"V":120.57841738,"T":"2017-09-07T00:30:00","BV":8.86688015},{"O":0.07358499,"H":0.07358499,"L":0.07324783,"C":0.07358400,"V":34.80518198,"T":"2017-09-07T00:35:00","BV":2.55820916},{"O":0.07355989,"H":0.07358440,"L":0.07324784,"C":0.07358440,"V":68.87968810,"T":"2017-09-07T00:40:00","BV":5.05718979},{"O":0.07358397,"H":0.07390000,"L":0.07338880,"C":0.07340001,"V":274.02612788,"T":"2017-09-07T00:45:00","BV":20.17427908},{"O":0.07340001,"H":0.07340001,"L":0.07310000,"C":0.07310000,"V":218.64974974,"T":"2017-09-07T00:50:00","BV":16.03485706},{"O":0.07310000,"H":0.07340001,"L":0.07310000,"C":0.07310733,"V":96.09495788,"T":"2017-09-07T00:55:00","BV":7.03707185},{"O":0.07339255,"H":0.07339255,"L":0.07301001,"C":0.07301001,"V":216.57165206,"T":"2017-09-07T01:00:00","BV":15.84588802},{"O":0.07301002,"H":0.07329997,"L":0.07301000,"C":0.07301000,"V":328.55670105,"T":"2017-09-07T01:05:00","BV":24.00324307},{"O":0.07301000,"H":0.07329208,"L":0.07289100,"C":0.07296400,"V":422.36606022,"T":"2017-09-07T01:10:00","BV":30.83349007},{"O":0.07296400,"H":0.07299999,"L":0.07258000,"C":0.07260000,"V":205.79501330,"T":"2017-09-07T01:15:00","BV":14.97781008},{"O":0.07260000,"H":0.07270000,"L":0.07238000,"C":0.07242662,"V":172.34965180,"T":"2017-09-07T01:20:00","BV":12.49929441},{"O":0.07241278,"H":0.07269950,"L":0.07220000,"C":0.07228010,"V":355.12735530,"T":"2017-09-07T01:25:00","BV":25.73779562},{"O":0.07224701,"H":0.07228010,"L":0.07207213,"C":0.07209000,"V":256.97626805,"T":"2017-09-07T01:30:00","BV":18.52672086},{"O":0.07209000,"H":0.07228010,"L":0.07207315,"C":0.07210000,"V":232.04811119,"T":"2017-09-07T01:35:00","BV":16.73594238},{"O":0.07210000,"H":0.07228010,"L":0.07205882,"C":0.07205882,"V":159.14430151,"T":"2017-09-07T01:40:00","BV":11.47499144},{"O":0.07205882,"H":0.07239895,"L":0.07205882,"C":0.07215741,"V":166.26117624,"T":"2017-09-07T01:45:00","BV":12.00814768},{"O":0.07215740,"H":0.07256997,"L":0.07177217,"C":0.07187001,"V":376.69647022,"T":"2017-09-07T01:50:00","BV":27.15869739},{"O":0.07192035,"H":0.07248924,"L":0.07175510,"C":0.07244995,"V":114.49126400,"T":"2017-09-07T01:55:00","BV":8.25157707},{"O":0.07200000,"H":0.07256996,"L":0.07189016,"C":0.07202463,"V":814.67789110,"T":"2017-09-07T02:00:00","BV":59.04252003},{"O":0.07202463,"H":0.07255525,"L":0.07200000,"C":0.07210001,"V":131.86823817,"T":"2017-09-07T02:05:00","BV":9.51329223},{"O":0.07251896,"H":0.07268021,"L":0.07203190,"C":0.07240000,"V":151.10463451,"T":"2017-09-07T02:10:00","BV":10.94374346},{"O":0.07240000,"H":0.07268018,"L":0.07211808,"C":0.07268018,"V":161.84300685,"T":"2017-09-07T02:15:00","BV":11.70696036},{"O":0.07264374,"H":0.07273619,"L":0.07222001,"C":0.07240000,"V":171.04498993,"T":"2017-09-07T02:20:00","BV":12.39536096},{"O":0.07222001,"H":0.07264373,"L":0.07222001,"C":0.07260000,"V":127.40246799,"T":"2017-09-07T02:25:00","BV":9.22228379},{"O":0.07260000,"H":0.07273619,"L":0.07234020,"C":0.07234020,"V":178.31765814,"T":"2017-09-07T02:30:00","BV":12.92407988},{"O":0.07230000,"H":0.07259979,"L":0.07222000,"C":0.07222000,"V":262.33182633,"T":"2017-09-07T02:35:00","BV":18.99315716},{"O":0.07239890,"H":0.07239890,"L":0.07211000,"C":0.07222001,"V":57.19653742,"T":"2017-09-07T02:40:00","BV":4.13213123},{"O":0.07211000,"H":0.07237985,"L":0.07184472,"C":0.07210000,"V":141.64513266,"T":"2017-09-07T02:45:00","BV":10.21620537},{"O":0.07210500,"H":0.07239000,"L":0.07210000,"C":0.07237251,"V":221.47416252,"T":"2017-09-07T02:50:00","BV":16.02702906},{"O":0.07237255,"H":0.07237255,"L":0.07237250,"C":0.07237250,"V":244.06324416,"T":"2017-09-07T02:55:00","BV":17.66346743},{"O":0.07237250,"H":0.07239000,"L":0.07227251,"C":0.07227251,"V":821.80413956,"T":"2017-09-07T03:00:00","BV":59.47462643},{"O":0.07237247,"H":0.07237247,"L":0.07199999,"C":0.07227246,"V":97.33657239,"T":"2017-09-07T03:05:00","BV":7.02588357},{"O":0.07227246,"H":0.07237249,"L":0.07205006,"C":0.07227249,"V":116.71747013,"T":"2017-09-07T03:10:00","BV":8.43054731},{"O":0.07227249,"H":0.07237240,"L":0.07198312,"C":0.07237240,"V":199.33451364,"T":"2017-09-07T03:15:00","BV":14.37511795},{"O":0.07230802,"H":0.07284451,"L":0.07220001,"C":0.07251000,"V":252.76012883,"T":"2017-09-07T03:20:00","BV":18.29879550},{"O":0.07252000,"H":0.07279800,"L":0.07252000,"C":0.07253000,"V":151.75622564,"T":"2017-09-07T03:25:00","BV":11.02501876},{"O":0.07274995,"H":0.07274995,"L":0.07252002,"C":0.07260000,"V":158.19211351,"T":"2017-09-07T03:30:00","BV":11.48473105},{"O":0.07260000,"H":0.07285596,"L":0.07260000,"C":0.07285595,"V":141.02032510,"T":"2017-09-07T03:35:00","BV":10.24494844},{"O":0.07260001,"H":0.07285595,"L":0.07253000,"C":0.07253000,"V":144.11802768,"T":"2017-09-07T03:40:00","BV":10.46548351},{"O":0.07260000,"H":0.07260000,"L":0.07252001,"C":0.07260000,"V":245.62359524,"T":"2017-09-07T03:45:00","BV":17.81506505},{"O":0.07260000,"H":0.07285595,"L":0.07252001,"C":0.07253002,"V":114.28911278,"T":"2017-09-07T03:50:00","BV":8.31244571},{"O":0.07253002,"H":0.07301000,"L":0.07252001,"C":0.07253001,"V":257.88050446,"T":"2017-09-07T03:55:00","BV":18.75572409},{"O":0.07253001,"H":0.07291999,"L":0.07253001,"C":0.07280000,"V":85.27648533,"T":"2017-09-07T04:00:00","BV":6.19371867},{"O":0.07280000,"H":0.07290540,"L":0.07252001,"C":0.07252001,"V":116.47530592,"T":"2017-09-07T04:05:00","BV":8.45948543},{"O":0.07270000,"H":0.07279999,"L":0.07245001,"C":0.07252002,"V":193.61092715,"T":"2017-09-07T04:10:00","BV":14.05283995},{"O":0.07251998,"H":0.07252001,"L":0.07216796,"C":0.07243997,"V":65.01940252,"T":"2017-09-07T04:15:00","BV":4.70027113},{"O":0.07220000,"H":0.07243970,"L":0.07191000,"C":0.07240000,"V":355.49342740,"T":"2017-09-07T04:20:00","BV":25.64796209},{"O":0.07242700,"H":0.07243998,"L":0.07200001,"C":0.07200721,"V":62.66634294,"T":"2017-09-07T04:25:00","BV":4.53730815},{"O":0.07243998,"H":0.07279997,"L":0.07200721,"C":0.07274980,"V":169.40833332,"T":"2017-09-07T04:30:00","BV":12.29334425},{"O":0.07279970,"H":0.07279970,"L":0.07203235,"C":0.07269977,"V":192.74031045,"T":"2017-09-07T04:35:00","BV":13.98127654},{"O":0.07239999,"H":0.07255987,"L":0.07200721,"C":0.07227000,"V":84.93308152,"T":"2017-09-07T04:40:00","BV":6.12907053},{"O":0.07227000,"H":0.07239983,"L":0.07210011,"C":0.07210011,"V":117.06953259,"T":"2017-09-07T04:45:00","BV":8.45090192},{"O":0.07239874,"H":0.07239874,"L":0.07210011,"C":0.07236999,"V":90.76815266,"T":"2017-09-07T04:50:00","BV":6.55529724},{"O":0.07210011,"H":0.07236966,"L":0.07210011,"C":0.07232499,"V":72.25492843,"T":"2017-09-07T04:55:00","BV":5.21734513},{"O":0.07222000,"H":0.07240000,"L":0.07222000,"C":0.07222000,"V":116.14424533,"T":"2017-09-07T05:00:00","BV":8.40368848},{"O":0.07231501,"H":0.07232499,"L":0.07221000,"C":0.07221000,"V":33.07372736,"T":"2017-09-07T05:05:00","BV":2.39032735},{"O":0.07221000,"H":0.07231501,"L":0.07210011,"C":0.07210011,"V":75.27467201,"T":"2017-09-07T05:10:00","BV":5.43106772},{"O":0.07210574,"H":0.07210574,"L":0.07210000,"C":0.07210564,"V":131.69155440,"T":"2017-09-07T05:15:00","BV":9.49514802},{"O":0.07210564,"H":0.07250000,"L":0.07200723,"C":0.07201443,"V":130.10235182,"T":"2017-09-07T05:20:00","BV":9.38271305},{"O":0.07201444,"H":0.07249999,"L":0.07200721,"C":0.07201442,"V":93.65056774,"T":"2017-09-07T05:25:00","BV":6.74880168},{"O":0.07201442,"H":0.07245060,"L":0.07200721,"C":0.07201442,"V":111.30441192,"T":"2017-09-07T05:30:00","BV":8.02233081},{"O":0.07201442,"H":0.07245060,"L":0.07200721,"C":0.07219999,"V":73.10557985,"T":"2017-09-07T05:35:00","BV":5.26708744},{"O":0.07219999,"H":0.07240000,"L":0.07189616,"C":0.07240000,"V":293.51937660,"T":"2017-09-07T05:40:00","BV":21.13649881},{"O":0.07203337,"H":0.07240000,"L":0.07200000,"C":0.07238955,"V":221.94294697,"T":"2017-09-07T05:45:00","BV":16.02916620},{"O":0.07238955,"H":0.07246801,"L":0.07200721,"C":0.07211722,"V":157.13637575,"T":"2017-09-07T05:50:00","BV":11.33126261},{"O":0.07211722,"H":0.07244900,"L":0.07200724,"C":0.07219000,"V":169.70069364,"T":"2017-09-07T05:55:00","BV":12.25175120},{"O":0.07231923,"H":0.07231923,"L":0.07201337,"C":0.07220000,"V":137.02948531,"T":"2017-09-07T06:00:00","BV":9.88699811},{"O":0.07201337,"H":0.07220000,"L":0.07201337,"C":0.07220000,"V":27.90207410,"T":"2017-09-07T06:05:00","BV":2.01283513},{"O":0.07220000,"H":0.07231924,"L":0.07200004,"C":0.07230000,"V":251.37857163,"T":"2017-09-07T06:10:00","BV":18.12011639},{"O":0.07230000,"H":0.07231924,"L":0.07220000,"C":0.07230000,"V":68.35876223,"T":"2017-09-07T06:15:00","BV":4.94253989},{"O":0.07231923,"H":0.07231923,"L":0.07220000,"C":0.07220034,"V":86.62781676,"T":"2017-09-07T06:20:00","BV":6.26223601},{"O":0.07220034,"H":0.07231924,"L":0.07205000,"C":0.07209000,"V":267.21478520,"T":"2017-09-07T06:25:00","BV":19.29780904},{"O":0.07209000,"H":0.07225000,"L":0.07189617,"C":0.07210000,"V":396.98772782,"T":"2017-09-07T06:30:00","BV":28.58611772},{"O":0.07200050,"H":0.07225000,"L":0.07195204,"C":0.07224998,"V":282.35615679,"T":"2017-09-07T06:35:00","BV":20.36240853},{"O":0.07200050,"H":0.07250000,"L":0.07189616,"C":0.07189900,"V":483.96007494,"T":"2017-09-07T06:40:00","BV":35.00850192},{"O":0.07200000,"H":0.07235497,"L":0.07190001,"C":0.07210001,"V":120.71082345,"T":"2017-09-07T06:45:00","BV":8.68820181},{"O":0.07210001,"H":0.07249999,"L":0.07210001,"C":0.07249999,"V":80.92518192,"T":"2017-09-07T06:50:00","BV":5.84537581},{"O":0.07220002,"H":0.07249274,"L":0.07220000,"C":0.07220012,"V":24.14800943,"T":"2017-09-07T06:55:00","BV":1.74663231},{"O":0.07220012,"H":0.07247821,"L":0.07201000,"C":0.07215000,"V":211.96107250,"T":"2017-09-07T07:00:00","BV":15.32079780},{"O":0.07215000,"H":0.07249274,"L":0.07190002,"C":0.07201228,"V":121.68229464,"T":"2017-09-07T07:05:00","BV":8.77513370},{"O":0.07246997,"H":0.07250000,"L":0.07201233,"C":0.07248870,"V":146.57882701,"T":"2017-09-07T07:10:00","BV":10.58755272},{"O":0.07205000,"H":0.07267342,"L":0.07201307,"C":0.07266151,"V":236.84497991,"T":"2017-09-07T07:15:00","BV":17.14533255},{"O":0.07266150,"H":0.07267315,"L":0.07230000,"C":0.07240001,"V":192.88427613,"T":"2017-09-07T07:20:00","BV":13.98600203},{"O":0.07240001,"H":0.07260000,"L":0.07240000,"C":0.07250000,"V":204.45487108,"T":"2017-09-07T07:25:00","BV":14.80940115},{"O":0.07250000,"H":0.07259998,"L":0.07240000,"C":0.07250000,"V":211.87439572,"T":"2017-09-07T07:30:00","BV":15.35812397},{"O":0.07250000,"H":0.07259999,"L":0.07250000,"C":0.07250000,"V":1056.06470781,"T":"2017-09-07T07:35:00","BV":76.57332679},{"O":0.07250000,"H":0.07259256,"L":0.07230000,"C":0.07230002,"V":547.94984054,"T":"2017-09-07T07:40:00","BV":39.72078389},{"O":0.07230000,"H":0.07263845,"L":0.07201308,"C":0.07230000,"V":627.98727947,"T":"2017-09-07T07:45:00","BV":45.49548017},{"O":0.07220000,"H":0.07245987,"L":0.07208776,"C":0.07245500,"V":167.17763551,"T":"2017-09-07T07:50:00","BV":12.09275345},{"O":0.07230010,"H":0.07245500,"L":0.07220000,"C":0.07220000,"V":279.75330535,"T":"2017-09-07T07:55:00","BV":20.22210046},{"O":0.07229999,"H":0.07245440,"L":0.07220000,"C":0.07235000,"V":100.30387818,"T":"2017-09-07T08:00:00","BV":7.24824853},{"O":0.07234999,"H":0.07234999,"L":0.07201308,"C":0.07201310,"V":122.67435788,"T":"2017-09-07T08:05:00","BV":8.85309077},{"O":0.07201310,"H":0.07220001,"L":0.07200001,"C":0.07200001,"V":397.25913880,"T":"2017-09-07T08:10:00","BV":28.64503296},{"O":0.07200001,"H":0.07218999,"L":0.07190000,"C":0.07190011,"V":141.75343770,"T":"2017-09-07T08:15:00","BV":10.19572169},{"O":0.07210000,"H":0.07210000,"L":0.07190011,"C":0.07190195,"V":80.01055777,"T":"2017-09-07T08:20:00","BV":5.75867605},{"O":0.07190195,"H":0.07200000,"L":0.07190160,"C":0.07195000,"V":101.30930023,"T":"2017-09-07T08:25:00","BV":7.28911172},{"O":0.07195000,"H":0.07210000,"L":0.07190100,"C":0.07192000,"V":163.29777045,"T":"2017-09-07T08:30:00","BV":11.74740860},{"O":0.07191991,"H":0.07191993,"L":0.07188559,"C":0.07188559,"V":286.63166238,"T":"2017-09-07T08:35:00","BV":20.60869397},{"O":0.07189616,"H":0.07191900,"L":0.07186000,"C":0.07186000,"V":164.60738304,"T":"2017-09-07T08:40:00","BV":11.83231135},{"O":0.07186000,"H":0.07191800,"L":0.07172466,"C":0.07174230,"V":312.45233788,"T":"2017-09-07T08:45:00","BV":22.44307876},{"O":0.07174230,"H":0.07204997,"L":0.07168500,"C":0.07204997,"V":443.77123959,"T":"2017-09-07T08:50:00","BV":31.89327508},{"O":0.07174230,"H":0.07204986,"L":0.07174230,"C":0.07200000,"V":223.55566181,"T":"2017-09-07T08:55:00","BV":16.07636014},{"O":0.07180000,"H":0.07210000,"L":0.07175010,"C":0.07196100,"V":86.49182591,"T":"2017-09-07T09:00:00","BV":6.22301999},{"O":0.07196100,"H":0.07200000,"L":0.07175010,"C":0.07175010,"V":135.54949156,"T":"2017-09-07T09:05:00","BV":9.73713640},{"O":0.07176600,"H":0.07200000,"L":0.07175000,"C":0.07199000,"V":266.37102386,"T":"2017-09-07T09:10:00","BV":19.13871578},{"O":0.07199000,"H":0.07219989,"L":0.07150000,"C":0.07190000,"V":258.79748639,"T":"2017-09-07T09:15:00","BV":18.57104336},{"O":0.07190000,"H":0.07200000,"L":0.07147725,"C":0.07189999,"V":291.58860445,"T":"2017-09-07T09:20:00","BV":20.87659767},{"O":0.07189999,"H":0.07200000,"L":0.07147002,"C":0.07179999,"V":169.90466594,"T":"2017-09-07T09:25:00","BV":12.17953223},{"O":0.07162008,"H":0.07199995,"L":0.07147720,"C":0.07199995,"V":88.57416603,"T":"2017-09-07T09:30:00","BV":6.35691323},{"O":0.07199995,"H":0.07200000,"L":0.07178800,"C":0.07198115,"V":60.46684116,"T":"2017-09-07T09:35:00","BV":4.34995125},{"O":0.07198115,"H":0.07199995,"L":0.07178001,"C":0.07178001,"V":152.07840934,"T":"2017-09-07T09:40:00","BV":10.93807874},{"O":0.07192500,"H":0.07199900,"L":0.07178001,"C":0.07178001,"V":120.38111636,"T":"2017-09-07T09:45:00","BV":8.65610772},{"O":0.07178002,"H":0.07178002,"L":0.07162008,"C":0.07169994,"V":216.32552703,"T":"2017-09-07T09:50:00","BV":15.52386835},{"O":0.07169994,"H":0.07200000,"L":0.07162009,"C":0.07178010,"V":320.29077540,"T":"2017-09-07T09:55:00","BV":23.03028956},{"O":0.07199999,"H":0.07200000,"L":0.07151002,"C":0.07151002,"V":275.86116892,"T":"2017-09-07T10:00:00","BV":19.78968991},{"O":0.07151003,"H":0.07200000,"L":0.07151003,"C":0.07200000,"V":145.17696080,"T":"2017-09-07T10:05:00","BV":10.40364939},{"O":0.07200000,"H":0.07200000,"L":0.07147000,"C":0.07149514,"V":1138.36481291,"T":"2017-09-07T10:10:00","BV":81.65189382},{"O":0.07180000,"H":0.07180000,"L":0.07147715,"C":0.07179001,"V":416.33091824,"T":"2017-09-07T10:15:00","BV":29.82267042},{"O":0.07179001,"H":0.07200000,"L":0.07160103,"C":0.07160124,"V":262.54372049,"T":"2017-09-07T10:20:00","BV":18.81713270},{"O":0.07200000,"H":0.07200000,"L":0.07147715,"C":0.07150000,"V":312.89097638,"T":"2017-09-07T10:25:00","BV":22.44959295},{"O":0.07150002,"H":0.07200000,"L":0.07130503,"C":0.07140006,"V":365.34538141,"T":"2017-09-07T10:30:00","BV":26.11946586},{"O":0.07149000,"H":0.07200000,"L":0.07131050,"C":0.07151116,"V":269.78850661,"T":"2017-09-07T10:35:00","BV":19.30323763},{"O":0.07152000,"H":0.07170000,"L":0.07131069,"C":0.07140001,"V":257.08851907,"T":"2017-09-07T10:40:00","BV":18.37325816},{"O":0.07140001,"H":0.07169975,"L":0.07118299,"C":0.07118299,"V":241.06869162,"T":"2017-09-07T10:45:00","BV":17.19295081},{"O":0.07117181,"H":0.07200000,"L":0.07117181,"C":0.07157030,"V":462.86890267,"T":"2017-09-07T10:50:00","BV":33.19032391},{"O":0.07157030,"H":0.07200000,"L":0.07118600,"C":0.07145999,"V":231.78835143,"T":"2017-09-07T10:55:00","BV":16.55039232},{"O":0.07145999,"H":0.07190789,"L":0.07118599,"C":0.07140000,"V":485.32364895,"T":"2017-09-07T11:00:00","BV":34.61991121},{"O":0.07140000,"H":0.07157911,"L":0.07124311,"C":0.07140000,"V":216.33878626,"T":"2017-09-07T11:05:00","BV":15.43971117},{"O":0.07140000,"H":0.07173761,"L":0.07130000,"C":0.07136800,"V":377.26699722,"T":"2017-09-07T11:10:00","BV":26.99607556},{"O":0.07169940,"H":0.07200000,"L":0.07136800,"C":0.07160918,"V":941.86688768,"T":"2017-09-07T11:15:00","BV":67.66970905},{"O":0.07195000,"H":0.07199999,"L":0.07160918,"C":0.07160919,"V":513.91078816,"T":"2017-09-07T11:20:00","BV":36.81646075},{"O":0.07160919,"H":0.07219911,"L":0.07160919,"C":0.07160920,"V":377.95198859,"T":"2017-09-07T11:25:00","BV":27.16909635},{"O":0.07162597,"H":0.07197988,"L":0.07160918,"C":0.07193992,"V":347.11913654,"T":"2017-09-07T11:30:00","BV":24.88024246},{"O":0.07193992,"H":0.07193992,"L":0.07160918,"C":0.07161000,"V":69.62741000,"T":"2017-09-07T11:35:00","BV":4.98948625},{"O":0.07160919,"H":0.07188497,"L":0.07160918,"C":0.07188497,"V":149.40796164,"T":"2017-09-07T11:40:00","BV":10.70901819},{"O":0.07179999,"H":0.07193992,"L":0.07160918,"C":0.07178533,"V":334.78415687,"T":"2017-09-07T11:45:00","BV":24.02291368},{"O":0.07178533,"H":0.07178533,"L":0.07153152,"C":0.07153154,"V":369.39073449,"T":"2017-09-07T11:50:00","BV":26.44880565},{"O":0.07153154,"H":0.07219916,"L":0.07153152,"C":0.07193984,"V":470.97814566,"T":"2017-09-07T11:55:00","BV":33.82643788},{"O":0.07193985,"H":0.07220001,"L":0.07149001,"C":0.07149001,"V":866.70886225,"T":"2017-09-07T12:00:00","BV":62.36778893},{"O":0.07193986,"H":0.07213777,"L":0.07140029,"C":0.07160716,"V":514.60705502,"T":"2017-09-07T12:05:00","BV":36.89583690},{"O":0.07162295,"H":0.07183965,"L":0.07140100,"C":0.07160001,"V":316.89180936,"T":"2017-09-07T12:10:00","BV":22.69083803},{"O":0.07160001,"H":0.07193986,"L":0.07140106,"C":0.07180972,"V":446.41998638,"T":"2017-09-07T12:15:00","BV":32.00933593},{"O":0.07180972,"H":0.07200000,"L":0.07130877,"C":0.07134002,"V":810.47757375,"T":"2017-09-07T12:20:00","BV":58.06672989},{"O":0.07134003,"H":0.07199255,"L":0.07132671,"C":0.07150133,"V":225.06912463,"T":"2017-09-07T12:25:00","BV":16.14304058},{"O":0.07150001,"H":0.07160544,"L":0.07129997,"C":0.07129997,"V":417.33400944,"T":"2017-09-07T12:30:00","BV":29.81751963},{"O":0.07130006,"H":0.07150134,"L":0.07100110,"C":0.07127694,"V":678.96966312,"T":"2017-09-07T12:35:00","BV":48.39694398},{"O":0.07127694,"H":0.07165260,"L":0.07100110,"C":0.07150133,"V":230.47569791,"T":"2017-09-07T12:40:00","BV":16.45117620},{"O":0.07165260,"H":0.07189990,"L":0.07126000,"C":0.07150000,"V":422.04153573,"T":"2017-09-07T12:45:00","BV":30.20831702},{"O":0.07160000,"H":0.07218049,"L":0.07150001,"C":0.07214221,"V":340.18208545,"T":"2017-09-07T12:50:00","BV":24.42408589},{"O":0.07214201,"H":0.07237382,"L":0.07170003,"C":0.07200000,"V":304.50333894,"T":"2017-09-07T12:55:00","BV":21.95333361},{"O":0.07200000,"H":0.07225000,"L":0.07160001,"C":0.07209200,"V":284.88637490,"T":"2017-09-07T13:00:00","BV":20.45619800},{"O":0.07209200,"H":0.07210000,"L":0.07153000,"C":0.07185177,"V":537.60029450,"T":"2017-09-07T13:05:00","BV":38.58054600},{"O":0.07202011,"H":0.07237382,"L":0.07172882,"C":0.07226480,"V":484.25631548,"T":"2017-09-07T13:10:00","BV":34.89420916},{"O":0.07226480,"H":0.07226501,"L":0.07166601,"C":0.07166602,"V":327.31127413,"T":"2017-09-07T13:15:00","BV":23.58273309},{"O":0.07166602,"H":0.07226472,"L":0.07166602,"C":0.07170000,"V":189.72868740,"T":"2017-09-07T13:20:00","BV":13.62285488},{"O":0.07170001,"H":0.07195505,"L":0.07170000,"C":0.07187914,"V":342.04638190,"T":"2017-09-07T13:25:00","BV":24.54527338},{"O":0.07187914,"H":0.07189999,"L":0.07154003,"C":0.07169999,"V":386.79723367,"T":"2017-09-07T13:30:00","BV":27.72560050},{"O":0.07154004,"H":0.07189999,"L":0.07154003,"C":0.07167348,"V":420.33012106,"T":"2017-09-07T13:35:00","BV":30.15138725},{"O":0.07167348,"H":0.07189999,"L":0.07157969,"C":0.07189918,"V":504.92613011,"T":"2017-09-07T13:40:00","BV":36.19971296},{"O":0.07189918,"H":0.07189925,"L":0.07170347,"C":0.07189900,"V":212.11048226,"T":"2017-09-07T13:45:00","BV":15.23589205},{"O":0.07189900,"H":0.07189925,"L":0.07155120,"C":0.07187978,"V":341.25251297,"T":"2017-09-07T13:50:00","BV":24.49486733},{"O":0.07170004,"H":0.07209977,"L":0.07170002,"C":0.07209977,"V":201.62636062,"T":"2017-09-07T13:55:00","BV":14.48281119},{"O":0.07209977,"H":0.07209977,"L":0.07160000,"C":0.07180010,"V":147.06137157,"T":"2017-09-07T14:00:00","BV":10.56349781},{"O":0.07192000,"H":0.07200000,"L":0.07162100,"C":0.07170725,"V":282.05701760,"T":"2017-09-07T14:05:00","BV":20.27574355},{"O":0.07170003,"H":0.07229499,"L":0.07170003,"C":0.07229499,"V":487.79904587,"T":"2017-09-07T14:10:00","BV":35.11906197},{"O":0.07229499,"H":0.07229499,"L":0.07175417,"C":0.07199999,"V":115.54554789,"T":"2017-09-07T14:15:00","BV":8.30862104},{"O":0.07186418,"H":0.07199999,"L":0.07176433,"C":0.07177007,"V":273.67677845,"T":"2017-09-07T14:20:00","BV":19.65126248},{"O":0.07177006,"H":0.07190000,"L":0.07177000,"C":0.07177005,"V":197.75643465,"T":"2017-09-07T14:25:00","BV":14.19943332},{"O":0.07177004,"H":0.07190000,"L":0.07174928,"C":0.07177004,"V":142.19556657,"T":"2017-09-07T14:30:00","BV":10.21132991},{"O":0.07177004,"H":0.07200000,"L":0.07176433,"C":0.07199998,"V":205.33510906,"T":"2017-09-07T14:35:00","BV":14.76191839},{"O":0.07200000,"H":0.07200000,"L":0.07189000,"C":0.07200000,"V":100.60591265,"T":"2017-09-07T14:40:00","BV":7.24016968},{"O":0.07200000,"H":0.07200001,"L":0.07190000,"C":0.07199980,"V":176.42113712,"T":"2017-09-07T14:45:00","BV":12.69533801},{"O":0.07199980,"H":0.07210000,"L":0.07199978,"C":0.07210000,"V":188.19266532,"T":"2017-09-07T14:50:00","BV":13.55255991},{"O":0.07210000,"H":0.07210000,"L":0.07199978,"C":0.07199999,"V":144.79649607,"T":"2017-09-07T14:55:00","BV":10.42630403},{"O":0.07199999,"H":0.07219998,"L":0.07199002,"C":0.07215204,"V":170.65747926,"T":"2017-09-07T15:00:00","BV":12.29673812},{"O":0.07215204,"H":0.07250000,"L":0.07210000,"C":0.07215206,"V":255.71680659,"T":"2017-09-07T15:05:00","BV":18.46200881},{"O":0.07216205,"H":0.07255000,"L":0.07190000,"C":0.07216288,"V":926.01848372,"T":"2017-09-07T15:10:00","BV":66.74876575},{"O":0.07252204,"H":0.07259974,"L":0.07216289,"C":0.07216310,"V":378.62172847,"T":"2017-09-07T15:15:00","BV":27.43013824},{"O":0.07218042,"H":0.07283000,"L":0.07216315,"C":0.07221001,"V":665.57794054,"T":"2017-09-07T15:20:00","BV":48.36073295},{"O":0.07221002,"H":0.07269580,"L":0.07221002,"C":0.07230009,"V":377.20771188,"T":"2017-09-07T15:25:00","BV":27.28330373},{"O":0.07230010,"H":0.07246800,"L":0.07220009,"C":0.07222700,"V":290.82592831,"T":"2017-09-07T15:30:00","BV":21.01857655},{"O":0.07222700,"H":0.07269580,"L":0.07221002,"C":0.07230001,"V":332.02206498,"T":"2017-09-07T15:35:00","BV":24.01250195},{"O":0.07230001,"H":0.07280000,"L":0.07227024,"C":0.07250000,"V":351.86094449,"T":"2017-09-07T15:40:00","BV":25.52260457},{"O":0.07233001,"H":0.07269926,"L":0.07222271,"C":0.07249999,"V":232.35512538,"T":"2017-09-07T15:45:00","BV":16.82218596},{"O":0.07249999,"H":0.07250000,"L":0.07220000,"C":0.07245000,"V":270.76668562,"T":"2017-09-07T15:50:00","BV":19.58403322},{"O":0.07249797,"H":0.07250000,"L":0.07210000,"C":0.07216315,"V":253.99435842,"T":"2017-09-07T15:55:00","BV":18.36857126},{"O":0.07219995,"H":0.07229000,"L":0.07202000,"C":0.07220000,"V":413.13038494,"T":"2017-09-07T16:00:00","BV":29.79634673},{"O":0.07220000,"H":0.07259231,"L":0.07161001,"C":0.07220001,"V":755.31699059,"T":"2017-09-07T16:05:00","BV":54.35383015},{"O":0.07220001,"H":0.07250000,"L":0.07220000,"C":0.07220000,"V":108.19818603,"T":"2017-09-07T16:10:00","BV":7.81382691},{"O":0.07220001,"H":0.07250000,"L":0.07215000,"C":0.07220001,"V":172.48081947,"T":"2017-09-07T16:15:00","BV":12.45762404},{"O":0.07220010,"H":0.07250000,"L":0.07220001,"C":0.07220100,"V":267.22058152,"T":"2017-09-07T16:20:00","BV":19.29902388},{"O":0.07242000,"H":0.07249997,"L":0.07179075,"C":0.07200000,"V":553.97904542,"T":"2017-09-07T16:25:00","BV":39.98216860},{"O":0.07183008,"H":0.07220100,"L":0.07183008,"C":0.07220000,"V":132.00741312,"T":"2017-09-07T16:30:00","BV":9.50813427},{"O":0.07200033,"H":0.07294998,"L":0.07200031,"C":0.07230000,"V":429.79666834,"T":"2017-09-07T16:35:00","BV":31.19335320},{"O":0.07275995,"H":0.07275995,"L":0.07200035,"C":0.07211932,"V":201.07862856,"T":"2017-09-07T16:40:00","BV":14.51394127},{"O":0.07211932,"H":0.07229996,"L":0.07200035,"C":0.07220000,"V":225.72103443,"T":"2017-09-07T16:45:00","BV":16.28292434},{"O":0.07220000,"H":0.07265084,"L":0.07201000,"C":0.07249998,"V":358.53699197,"T":"2017-09-07T16:50:00","BV":25.88054885},{"O":0.07249998,"H":0.07249999,"L":0.07201574,"C":0.07229988,"V":243.16082726,"T":"2017-09-07T16:55:00","BV":17.54793104},{"O":0.07220000,"H":0.07249999,"L":0.07208000,"C":0.07224997,"V":197.18898401,"T":"2017-09-07T17:00:00","BV":14.23827265},{"O":0.07221000,"H":0.07224997,"L":0.07210000,"C":0.07210000,"V":254.26378289,"T":"2017-09-07T17:05:00","BV":18.36244918},{"O":0.07220000,"H":0.07271997,"L":0.07200035,"C":0.07220000,"V":436.29135334,"T":"2017-09-07T17:10:00","BV":31.50221361},{"O":0.07220000,"H":0.07229999,"L":0.07200000,"C":0.07229999,"V":59.74851499,"T":"2017-09-07T17:15:00","BV":4.30884070},{"O":0.07229999,"H":0.07229999,"L":0.07179072,"C":0.07199999,"V":190.49594746,"T":"2017-09-07T17:20:00","BV":13.71722487},{"O":0.07199999,"H":0.07275995,"L":0.07179072,"C":0.07197450,"V":338.97294091,"T":"2017-09-07T17:25:00","BV":24.52126689},{"O":0.07197450,"H":0.07200000,"L":0.07181103,"C":0.07181105,"V":70.40101775,"T":"2017-09-07T17:30:00","BV":5.05867876},{"O":0.07181105,"H":0.07209999,"L":0.07181101,"C":0.07209999,"V":123.54966898,"T":"2017-09-07T17:35:00","BV":8.87858592},{"O":0.07199995,"H":0.07218000,"L":0.07181111,"C":0.07205000,"V":151.48632127,"T":"2017-09-07T17:40:00","BV":10.91415950},{"O":0.07205000,"H":0.07230000,"L":0.07200000,"C":0.07217894,"V":110.20660501,"T":"2017-09-07T17:45:00","BV":7.95619160},{"O":0.07217896,"H":0.07230000,"L":0.07179072,"C":0.07229158,"V":121.63207865,"T":"2017-09-07T17:50:00","BV":8.76461739},{"O":0.07229159,"H":0.07229161,"L":0.07179075,"C":0.07179075,"V":101.26165191,"T":"2017-09-07T17:55:00","BV":7.28560844},{"O":0.07179075,"H":0.07210000,"L":0.07179075,"C":0.07190000,"V":98.33430275,"T":"2017-09-07T18:00:00","BV":7.06617923},{"O":0.07200000,"H":0.07240000,"L":0.07195000,"C":0.07200000,"V":272.92911019,"T":"2017-09-07T18:05:00","BV":19.70743131},{"O":0.07200000,"H":0.07239999,"L":0.07200000,"C":0.07200000,"V":368.09519571,"T":"2017-09-07T18:10:00","BV":26.57053444},{"O":0.07215000,"H":0.07239988,"L":0.07200000,"C":0.07239988,"V":228.93790039,"T":"2017-09-07T18:15:00","BV":16.52035193},{"O":0.07200001,"H":0.07229988,"L":0.07200000,"C":0.07200000,"V":242.88006804,"T":"2017-09-07T18:20:00","BV":17.48762640},{"O":0.07200001,"H":0.07215000,"L":0.07200000,"C":0.07213101,"V":224.87438892,"T":"2017-09-07T18:25:00","BV":16.19377209},{"O":0.07214999,"H":0.07215000,"L":0.07200000,"C":0.07200000,"V":179.97407282,"T":"2017-09-07T18:30:00","BV":12.96328246},{"O":0.07200000,"H":0.07239989,"L":0.07200000,"C":0.07200001,"V":165.79459001,"T":"2017-09-07T18:35:00","BV":11.94788903},{"O":0.07200001,"H":0.07218189,"L":0.07200000,"C":0.07200000,"V":211.77150033,"T":"2017-09-07T18:40:00","BV":15.24875701},{"O":0.07200000,"H":0.07238000,"L":0.07200000,"C":0.07237979,"V":855.53169000,"T":"2017-09-07T18:45:00","BV":61.83686184},{"O":0.07237979,"H":0.07245000,"L":0.07237979,"C":0.07239995,"V":1049.93834250,"T":"2017-09-07T18:50:00","BV":76.00514573},{"O":0.07239995,"H":0.07249999,"L":0.07200212,"C":0.07200933,"V":453.45667877,"T":"2017-09-07T18:55:00","BV":32.83603052},{"O":0.07200933,"H":0.07259986,"L":0.07200000,"C":0.07210001,"V":131.54883690,"T":"2017-09-07T19:00:00","BV":9.52690035},{"O":0.07230000,"H":0.07259995,"L":0.07210001,"C":0.07251317,"V":482.06059025,"T":"2017-09-07T19:05:00","BV":34.93366990},{"O":0.07251318,"H":0.07251319,"L":0.07210003,"C":0.07211322,"V":139.70523586,"T":"2017-09-07T19:10:00","BV":10.10107586},{"O":0.07240000,"H":0.07240000,"L":0.07211322,"C":0.07211322,"V":64.51643615,"T":"2017-09-07T19:15:00","BV":4.65797568},{"O":0.07211322,"H":0.07239299,"L":0.07200021,"C":0.07230000,"V":164.31336504,"T":"2017-09-07T19:20:00","BV":11.86799737},{"O":0.07230000,"H":0.07239299,"L":0.07230000,"C":0.07230001,"V":151.50669645,"T":"2017-09-07T19:25:00","BV":10.95668950},{"O":0.07230001,"H":0.07239199,"L":0.07230001,"C":0.07230001,"V":195.79390900,"T":"2017-09-07T19:30:00","BV":14.16409570},{"O":0.07230002,"H":0.07230002,"L":0.07230000,"C":0.07230000,"V":325.32926238,"T":"2017-09-07T19:35:00","BV":23.52130611},{"O":0.07230000,"H":0.07239999,"L":0.07230000,"C":0.07230000,"V":222.31078401,"T":"2017-09-07T19:40:00","BV":16.07552739},{"O":0.07230000,"H":0.07240000,"L":0.07230000,"C":0.07239036,"V":87.92641951,"T":"2017-09-07T19:45:00","BV":6.36322438},{"O":0.07239000,"H":0.07239036,"L":0.07231000,"C":0.07234000,"V":60.91574560,"T":"2017-09-07T19:50:00","BV":4.40711993},{"O":0.07234000,"H":0.07240000,"L":0.07231000,"C":0.07231001,"V":225.75140350,"T":"2017-09-07T19:55:00","BV":16.33156760},{"O":0.07232001,"H":0.07251001,"L":0.07230000,"C":0.07230000,"V":244.62375735,"T":"2017-09-07T20:00:00","BV":17.69271979},{"O":0.07231000,"H":0.07234000,"L":0.07230000,"C":0.07230001,"V":157.36270365,"T":"2017-09-07T20:05:00","BV":11.37766242},{"O":0.07230001,"H":0.07239001,"L":0.07230000,"C":0.07235000,"V":130.04792325,"T":"2017-09-07T20:10:00","BV":9.40586952},{"O":0.07235000,"H":0.07235000,"L":0.07231000,"C":0.07231001,"V":140.70567200,"T":"2017-09-07T20:15:00","BV":10.17667380},{"O":0.07234999,"H":0.07258781,"L":0.07231001,"C":0.07250000,"V":231.05015571,"T":"2017-09-07T20:20:00","BV":16.74062241},{"O":0.07250000,"H":0.07275994,"L":0.07250000,"C":0.07251000,"V":176.70279057,"T":"2017-09-07T20:25:00","BV":12.82262094},{"O":0.07250000,"H":0.07265275,"L":0.07240000,"C":0.07240000,"V":150.15134405,"T":"2017-09-07T20:30:00","BV":10.88104740},{"O":0.07240000,"H":0.07262110,"L":0.07240000,"C":0.07240000,"V":136.55456562,"T":"2017-09-07T20:35:00","BV":9.89144166},{"O":0.07240000,"H":0.07262120,"L":0.07240000,"C":0.07262120,"V":135.71240692,"T":"2017-09-07T20:40:00","BV":9.84506413},{"O":0.07262120,"H":0.07299999,"L":0.07262120,"C":0.07280176,"V":491.34230839,"T":"2017-09-07T20:45:00","BV":35.72233064},{"O":0.07280176,"H":0.07289998,"L":0.07250000,"C":0.07250000,"V":325.64621141,"T":"2017-09-07T20:50:00","BV":23.64489245},{"O":0.07250001,"H":0.07280000,"L":0.07250000,"C":0.07251200,"V":344.30333874,"T":"2017-09-07T20:55:00","BV":24.96792309},{"O":0.07279998,"H":0.07279998,"L":0.07250000,"C":0.07250000,"V":164.63616967,"T":"2017-09-07T21:00:00","BV":11.93897809},{"O":0.07251400,"H":0.07251400,"L":0.07250000,"C":0.07250002,"V":129.55531315,"T":"2017-09-07T21:05:00","BV":9.39315714},{"O":0.07250002,"H":0.07279997,"L":0.07250002,"C":0.07267000,"V":125.13679494,"T":"2017-09-07T21:10:00","BV":9.08330795},{"O":0.07267100,"H":0.07279800,"L":0.07251001,"C":0.07252088,"V":145.40791053,"T":"2017-09-07T21:15:00","BV":10.56219484},{"O":0.07252088,"H":0.07267000,"L":0.07252008,"C":0.07252800,"V":100.66302245,"T":"2017-09-07T21:20:00","BV":7.30057378},{"O":0.07252800,"H":0.07267000,"L":0.07250011,"C":0.07251000,"V":193.97916557,"T":"2017-09-07T21:25:00","BV":14.06957326},{"O":0.07250011,"H":0.07279800,"L":0.07250003,"C":0.07266100,"V":81.57085677,"T":"2017-09-07T21:30:00","BV":5.91788137},{"O":0.07267000,"H":0.07300000,"L":0.07266100,"C":0.07280000,"V":212.55072581,"T":"2017-09-07T21:35:00","BV":15.50135415},{"O":0.07280000,"H":0.07280010,"L":0.07266100,"C":0.07279974,"V":51.11111453,"T":"2017-09-07T21:40:00","BV":3.71588515},{"O":0.07279974,"H":0.07284000,"L":0.07256061,"C":0.07256061,"V":105.84600224,"T":"2017-09-07T21:45:00","BV":7.70139276},{"O":0.07256061,"H":0.07284000,"L":0.07256061,"C":0.07260001,"V":82.61601429,"T":"2017-09-07T21:50:00","BV":6.00283061},{"O":0.07277698,"H":0.07299697,"L":0.07260002,"C":0.07295311,"V":202.74659409,"T":"2017-09-07T21:55:00","BV":14.73425889},{"O":0.07295307,"H":0.07295307,"L":0.07260017,"C":0.07260017,"V":159.67879265,"T":"2017-09-07T22:00:00","BV":11.61766914},{"O":0.07260999,"H":0.07269018,"L":0.07260999,"C":0.07268000,"V":59.90849229,"T":"2017-09-07T22:05:00","BV":4.35212770},{"O":0.07268000,"H":0.07275000,"L":0.07261000,"C":0.07261734,"V":105.51099283,"T":"2017-09-07T22:10:00","BV":7.66664735},{"O":0.07261734,"H":0.07274997,"L":0.07261000,"C":0.07274978,"V":79.75483481,"T":"2017-09-07T22:15:00","BV":5.79262112},{"O":0.07274978,"H":0.07274978,"L":0.07261000,"C":0.07261100,"V":92.45080354,"T":"2017-09-07T22:20:00","BV":6.72018753},{"O":0.07274977,"H":0.07274977,"L":0.07261100,"C":0.07261101,"V":116.23000361,"T":"2017-09-07T22:25:00","BV":8.44527693},{"O":0.07261106,"H":0.07274000,"L":0.07260000,"C":0.07260000,"V":228.72604427,"T":"2017-09-07T22:30:00","BV":16.61109477},{"O":0.07260000,"H":0.07274000,"L":0.07260000,"C":0.07273500,"V":130.95094466,"T":"2017-09-07T22:35:00","BV":9.52001905},{"O":0.07270008,"H":0.07273999,"L":0.07267099,"C":0.07267099,"V":239.58613633,"T":"2017-09-07T22:40:00","BV":17.41919009},{"O":0.07267099,"H":0.07270006,"L":0.07256060,"C":0.07257000,"V":101.63661188,"T":"2017-09-07T22:45:00","BV":7.37906830},{"O":0.07259999,"H":0.07270005,"L":0.07250003,"C":0.07270005,"V":124.09514236,"T":"2017-09-07T22:50:00","BV":9.00610551},{"O":0.07250013,"H":0.07273999,"L":0.07250003,"C":0.07257000,"V":60.86189935,"T":"2017-09-07T22:55:00","BV":4.41458064},{"O":0.07257000,"H":0.07273999,"L":0.07250000,"C":0.07250001,"V":263.69832133,"T":"2017-09-07T23:00:00","BV":19.13070486},{"O":0.07250002,"H":0.07274000,"L":0.07250000,"C":0.07250018,"V":217.90031371,"T":"2017-09-07T23:05:00","BV":15.83470977},{"O":0.07250019,"H":0.07294977,"L":0.07250018,"C":0.07272520,"V":639.31656935,"T":"2017-09-07T23:10:00","BV":46.56171094},{"O":0.07270519,"H":0.07300000,"L":0.07270518,"C":0.07299998,"V":1152.50814523,"T":"2017-09-07T23:15:00","BV":84.12446065},{"O":0.07270574,"H":0.07299984,"L":0.07250025,"C":0.07289998,"V":125.88519399,"T":"2017-09-07T23:20:00","BV":9.14877413},{"O":0.07270016,"H":0.07289988,"L":0.07250000,"C":0.07250000,"V":123.54967906,"T":"2017-09-07T23:25:00","BV":8.96317309},{"O":0.07250000,"H":0.07293545,"L":0.07232003,"C":0.07232742,"V":255.10258004,"T":"2017-09-07T23:30:00","BV":18.51274592},{"O":0.07232746,"H":0.07289887,"L":0.07231001,"C":0.07231727,"V":50.24685148,"T":"2017-09-07T23:35:00","BV":3.63430909},{"O":0.07267979,"H":0.07268000,"L":0.07231725,"C":0.07232735,"V":111.51751366,"T":"2017-09-07T23:40:00","BV":8.07517978},{"O":0.07242730,"H":0.07246374,"L":0.07221122,"C":0.07225000,"V":243.29657560,"T":"2017-09-07T23:45:00","BV":17.60286942},{"O":0.07225000,"H":0.07250000,"L":0.07221120,"C":0.07235000,"V":116.10679201,"T":"2017-09-07T23:50:00","BV":8.39630403},{"O":0.07235000,"H":0.07287998,"L":0.07221120,"C":0.07221300,"V":138.84035887,"T":"2017-09-07T23:55:00","BV":10.05469929},{"O":0.07221300,"H":0.07280000,"L":0.07221120,"C":0.07273021,"V":43.02895880,"T":"2017-09-08T00:00:00","BV":3.11261886},{"O":0.07221880,"H":0.07260532,"L":0.07220000,"C":0.07221198,"V":155.78137499,"T":"2017-09-08T00:05:00","BV":11.25795065},{"O":0.07220000,"H":0.07261885,"L":0.07216017,"C":0.07220000,"V":89.08154789,"T":"2017-09-08T00:10:00","BV":6.43806143},{"O":0.07220069,"H":0.07267000,"L":0.07216000,"C":0.07264883,"V":196.52771597,"T":"2017-09-08T00:15:00","BV":14.21727997},{"O":0.07216726,"H":0.07260000,"L":0.07204329,"C":0.07216004,"V":185.53368458,"T":"2017-09-08T00:20:00","BV":13.39163416},{"O":0.07216004,"H":0.07285358,"L":0.07201000,"C":0.07216916,"V":408.54279170,"T":"2017-09-08T00:25:00","BV":29.60932001},{"O":0.07216922,"H":0.07277755,"L":0.07216922,"C":0.07219023,"V":256.26131195,"T":"2017-09-08T00:30:00","BV":18.50215180},{"O":0.07219023,"H":0.07261220,"L":0.07203003,"C":0.07205836,"V":157.46542673,"T":"2017-09-08T00:35:00","BV":11.36076617},{"O":0.07238542,"H":0.07238543,"L":0.07201000,"C":0.07207771,"V":149.36472645,"T":"2017-09-08T00:40:00","BV":10.76509204},{"O":0.07207771,"H":0.07238543,"L":0.07207770,"C":0.07238543,"V":78.18620737,"T":"2017-09-08T00:45:00","BV":5.64357538},{"O":0.07220001,"H":0.07267026,"L":0.07220000,"C":0.07266066,"V":109.17131047,"T":"2017-09-08T00:50:00","BV":7.89435678},{"O":0.07266061,"H":0.07266061,"L":0.07215390,"C":0.07228500,"V":37.43948349,"T":"2017-09-08T00:55:00","BV":2.70493240},{"O":0.07225000,"H":0.07250000,"L":0.07215390,"C":0.07215393,"V":66.02099729,"T":"2017-09-08T01:00:00","BV":4.76910639},{"O":0.07248544,"H":0.07248544,"L":0.07210001,"C":0.07210011,"V":168.76837023,"T":"2017-09-08T01:05:00","BV":12.17519796},{"O":0.07210041,"H":0.07219999,"L":0.07210010,"C":0.07210010,"V":68.57952193,"T":"2017-09-08T01:10:00","BV":4.94524135},{"O":0.07210010,"H":0.07240000,"L":0.07210007,"C":0.07210008,"V":220.93272029,"T":"2017-09-08T01:15:00","BV":15.93525383},{"O":0.07210009,"H":0.07247821,"L":0.07210008,"C":0.07230000,"V":94.92404215,"T":"2017-09-08T01:20:00","BV":6.85459516},{"O":0.07230000,"H":0.07241993,"L":0.07214529,"C":0.07228500,"V":40.87571674,"T":"2017-09-08T01:25:00","BV":2.95136928},{"O":0.07214565,"H":0.07214565,"L":0.07201000,"C":0.07201000,"V":169.75870786,"T":"2017-09-08T01:30:00","BV":12.23783743},{"O":0.07201000,"H":0.07209928,"L":0.07201000,"C":0.07201001,"V":216.11862845,"T":"2017-09-08T01:35:00","BV":15.56708175},{"O":0.07201001,"H":0.07209978,"L":0.07201000,"C":0.07201003,"V":307.07922454,"T":"2017-09-08T01:40:00","BV":22.11730131},{"O":0.07201003,"H":0.07209926,"L":0.07201003,"C":0.07201003,"V":53.14289168,"T":"2017-09-08T01:45:00","BV":3.82719303},{"O":0.07209666,"H":0.07209666,"L":0.07201000,"C":0.07201000,"V":114.94962076,"T":"2017-09-08T01:50:00","BV":8.27791171},{"O":0.07201000,"H":0.07207968,"L":0.07200001,"C":0.07200800,"V":102.91115256,"T":"2017-09-08T01:55:00","BV":7.41157311},{"O":0.07200495,"H":0.07208985,"L":0.07200000,"C":0.07200015,"V":89.77311209,"T":"2017-09-08T02:00:00","BV":6.46904601},{"O":0.07200000,"H":0.07208964,"L":0.07180000,"C":0.07180001,"V":238.94661847,"T":"2017-09-08T02:05:00","BV":17.20341421},{"O":0.07200001,"H":0.07208990,"L":0.07180000,"C":0.07208964,"V":85.77811207,"T":"2017-09-08T02:10:00","BV":6.17979574},{"O":0.07208964,"H":0.07249897,"L":0.07200003,"C":0.07239899,"V":77.98063544,"T":"2017-09-08T02:15:00","BV":5.62400154},{"O":0.07210100,"H":0.07210100,"L":0.07184803,"C":0.07185017,"V":146.23753838,"T":"2017-09-08T02:20:00","BV":10.51630647},{"O":0.07194792,"H":0.07210000,"L":0.07185028,"C":0.07200000,"V":95.44453557,"T":"2017-09-08T02:25:00","BV":6.86697355},{"O":0.07200000,"H":0.07209999,"L":0.07185502,"C":0.07200000,"V":105.83762617,"T":"2017-09-08T02:30:00","BV":7.61993990},{"O":0.07209999,"H":0.07210000,"L":0.07190001,"C":0.07200000,"V":81.93172242,"T":"2017-09-08T02:35:00","BV":5.90071120},{"O":0.07210000,"H":0.07238720,"L":0.07210000,"C":0.07210000,"V":137.80488324,"T":"2017-09-08T02:40:00","BV":9.93879674},{"O":0.07204300,"H":0.07210000,"L":0.07185513,"C":0.07190630,"V":116.49194612,"T":"2017-09-08T02:45:00","BV":8.38613471},{"O":0.07190630,"H":0.07210000,"L":0.07180000,"C":0.07180703,"V":323.02966747,"T":"2017-09-08T02:50:00","BV":23.20759143},{"O":0.07180703,"H":0.07210001,"L":0.07179072,"C":0.07179073,"V":256.74047052,"T":"2017-09-08T02:55:00","BV":18.43967422},{"O":0.07179073,"H":0.07180000,"L":0.07179073,"C":0.07180000,"V":90.73351805,"T":"2017-09-08T03:00:00","BV":6.51429568},{"O":0.07179100,"H":0.07238724,"L":0.07179100,"C":0.07190000,"V":212.75313931,"T":"2017-09-08T03:05:00","BV":15.33234039},{"O":0.07190000,"H":0.07238718,"L":0.07180000,"C":0.07190000,"V":167.75065930,"T":"2017-09-08T03:10:00","BV":12.05995376},{"O":0.07190000,"H":0.07235000,"L":0.07180000,"C":0.07180009,"V":237.60283929,"T":"2017-09-08T03:15:00","BV":17.11814198},{"O":0.07180009,"H":0.07231607,"L":0.07180001,"C":0.07180007,"V":51.88578722,"T":"2017-09-08T03:20:00","BV":3.73234760},{"O":0.07180007,"H":0.07220000,"L":0.07180000,"C":0.07219977,"V":525.40500291,"T":"2017-09-08T03:25:00","BV":37.90685612},{"O":0.07219970,"H":0.07219980,"L":0.07180000,"C":0.07180005,"V":127.89219520,"T":"2017-09-08T03:30:00","BV":9.18916507},{"O":0.07199000,"H":0.07200000,"L":0.07179100,"C":0.07200000,"V":140.31610383,"T":"2017-09-08T03:35:00","BV":10.08406696},{"O":0.07200000,"H":0.07209894,"L":0.07175199,"C":0.07180000,"V":190.58314696,"T":"2017-09-08T03:40:00","BV":13.69178908},{"O":0.07180000,"H":0.07180000,"L":0.07175003,"C":0.07175003,"V":190.29967821,"T":"2017-09-08T03:45:00","BV":13.65539621},{"O":0.07179999,"H":0.07179999,"L":0.07159977,"C":0.07174899,"V":220.88230983,"T":"2017-09-08T03:50:00","BV":15.84088998},{"O":0.07160013,"H":0.07190000,"L":0.07159977,"C":0.07160100,"V":249.10447020,"T":"2017-09-08T03:55:00","BV":17.87546563},{"O":0.07160100,"H":0.07166060,"L":0.07150001,"C":0.07166060,"V":178.54355419,"T":"2017-09-08T04:00:00","BV":12.77531036},{"O":0.07170000,"H":0.07190000,"L":0.07150000,"C":0.07170000,"V":166.24920336,"T":"2017-09-08T04:05:00","BV":11.92362297},{"O":0.07170000,"H":0.07170000,"L":0.07151001,"C":0.07162700,"V":60.58587511,"T":"2017-09-08T04:10:00","BV":4.34185183},{"O":0.07162700,"H":0.07170000,"L":0.07157000,"C":0.07158300,"V":54.91153391,"T":"2017-09-08T04:15:00","BV":3.93340698},{"O":0.07169990,"H":0.07170000,"L":0.07158300,"C":0.07163801,"V":79.54844005,"T":"2017-09-08T04:20:00","BV":5.70093129},{"O":0.07163801,"H":0.07169989,"L":0.07158400,"C":0.07163800,"V":126.62315358,"T":"2017-09-08T04:25:00","BV":9.07349614},{"O":0.07163800,"H":0.07170000,"L":0.07158304,"C":0.07158400,"V":124.74553499,"T":"2017-09-08T04:30:00","BV":8.93202390},{"O":0.07158400,"H":0.07170000,"L":0.07150000,"C":0.07158308,"V":414.58874633,"T":"2017-09-08T04:35:00","BV":29.67292621},{"O":0.07158308,"H":0.07190000,"L":0.07150001,"C":0.07180000,"V":87.32737852,"T":"2017-09-08T04:40:00","BV":6.24933783},{"O":0.07151020,"H":0.07189900,"L":0.07151020,"C":0.07180002,"V":119.65342158,"T":"2017-09-08T04:45:00","BV":8.58779385},{"O":0.07180002,"H":0.07258405,"L":0.07180000,"C":0.07186313,"V":445.03947555,"T":"2017-09-08T04:50:00","BV":32.12124967},{"O":0.07186313,"H":0.07234000,"L":0.07186313,"C":0.07215736,"V":251.84172446,"T":"2017-09-08T04:55:00","BV":18.16904446},{"O":0.07215736,"H":0.07215738,"L":0.07187042,"C":0.07187042,"V":147.41982240,"T":"2017-09-08T05:00:00","BV":10.62080127},{"O":0.07187042,"H":0.07204077,"L":0.07180007,"C":0.07180007,"V":127.79256261,"T":"2017-09-08T05:05:00","BV":9.18303581},{"O":0.07181003,"H":0.07227143,"L":0.07180006,"C":0.07180006,"V":156.93992531,"T":"2017-09-08T05:10:00","BV":11.29930497},{"O":0.07226409,"H":0.07226409,"L":0.07169202,"C":0.07175000,"V":141.73803187,"T":"2017-09-08T05:15:00","BV":10.18314666},{"O":0.07175000,"H":0.07199999,"L":0.07160001,"C":0.07196715,"V":215.68298274,"T":"2017-09-08T05:20:00","BV":15.47508995},{"O":0.07160000,"H":0.07179900,"L":0.07151103,"C":0.07167000,"V":163.04163275,"T":"2017-09-08T05:25:00","BV":11.67876808},{"O":0.07167000,"H":0.07179900,"L":0.07155000,"C":0.07178900,"V":168.46930012,"T":"2017-09-08T05:30:00","BV":12.07650000},{"O":0.07155003,"H":0.07194417,"L":0.07155000,"C":0.07194416,"V":380.01168045,"T":"2017-09-08T05:35:00","BV":27.26533121},{"O":0.07194416,"H":0.07214447,"L":0.07155000,"C":0.07163185,"V":304.78761729,"T":"2017-09-08T05:40:00","BV":21.95311608},{"O":0.07163185,"H":0.07214444,"L":0.07155052,"C":0.07156888,"V":324.59826686,"T":"2017-09-08T05:45:00","BV":23.33006956},{"O":0.07156888,"H":0.07200000,"L":0.07156888,"C":0.07199927,"V":120.89371032,"T":"2017-09-08T05:50:00","BV":8.68299098},{"O":0.07199927,"H":0.07199927,"L":0.07156888,"C":0.07189999,"V":110.91752925,"T":"2017-09-08T05:55:00","BV":7.95875739},{"O":0.07189999,"H":0.07199927,"L":0.07158000,"C":0.07158000,"V":243.56279499,"T":"2017-09-08T06:00:00","BV":17.46629486},{"O":0.07160001,"H":0.07199278,"L":0.07155061,"C":0.07159701,"V":251.50883558,"T":"2017-09-08T06:05:00","BV":18.01576496},{"O":0.07158000,"H":0.07170000,"L":0.07155001,"C":0.07155055,"V":171.28160601,"T":"2017-09-08T06:10:00","BV":12.26164551},{"O":0.07155055,"H":0.07177000,"L":0.07155055,"C":0.07177000,"V":90.38848841,"T":"2017-09-08T06:15:00","BV":6.47282286},{"O":0.07177000,"H":0.07189999,"L":0.07155054,"C":0.07180000,"V":93.57573802,"T":"2017-09-08T06:20:00","BV":6.71520450},{"O":0.07180000,"H":0.07189902,"L":0.07155103,"C":0.07189869,"V":143.22779011,"T":"2017-09-08T06:25:00","BV":10.29233769},{"O":0.07189849,"H":0.07189880,"L":0.07155200,"C":0.07155200,"V":121.48433899,"T":"2017-09-08T06:30:00","BV":8.72972856},{"O":0.07189859,"H":0.07199278,"L":0.07155215,"C":0.07155217,"V":87.12812888,"T":"2017-09-08T06:35:00","BV":6.25731591},{"O":0.07155218,"H":0.07180000,"L":0.07155054,"C":0.07155255,"V":239.42883051,"T":"2017-09-08T06:40:00","BV":17.13620020},{"O":0.07155255,"H":0.07179999,"L":0.07155054,"C":0.07155054,"V":94.14759297,"T":"2017-09-08T06:45:00","BV":6.74466763},{"O":0.07155054,"H":0.07180000,"L":0.07155054,"C":0.07177777,"V":323.73692256,"T":"2017-09-08T06:50:00","BV":23.22485632},{"O":0.07155100,"H":0.07177000,"L":0.07155000,"C":0.07160000,"V":188.67938972,"T":"2017-09-08T06:55:00","BV":13.50267035},{"O":0.07155101,"H":0.07179999,"L":0.07155100,"C":0.07168912,"V":235.46521967,"T":"2017-09-08T07:00:00","BV":16.88109613},{"O":0.07168911,"H":0.07179978,"L":0.07155100,"C":0.07179955,"V":270.97901511,"T":"2017-09-08T07:05:00","BV":19.43915895},{"O":0.07179955,"H":0.07200078,"L":0.07159000,"C":0.07189990,"V":351.12661768,"T":"2017-09-08T07:10:00","BV":25.22153703},{"O":0.07189979,"H":0.07225315,"L":0.07161256,"C":0.07209999,"V":478.58993024,"T":"2017-09-08T07:15:00","BV":34.40144944},{"O":0.07178000,"H":0.07180000,"L":0.07155100,"C":0.07166413,"V":247.09409310,"T":"2017-09-08T07:20:00","BV":17.70218073},{"O":0.07166392,"H":0.07180000,"L":0.07158000,"C":0.07158000,"V":118.32159114,"T":"2017-09-08T07:25:00","BV":8.47779795},{"O":0.07170008,"H":0.07200000,"L":0.07155100,"C":0.07190000,"V":201.65442394,"T":"2017-09-08T07:30:00","BV":14.44405966},{"O":0.07190000,"H":0.07190000,"L":0.07170000,"C":0.07170000,"V":266.47864393,"T":"2017-09-08T07:35:00","BV":19.11549435},{"O":0.07170000,"H":0.07170001,"L":0.07155100,"C":0.07155103,"V":205.70874459,"T":"2017-09-08T07:40:00","BV":14.72760462},{"O":0.07160000,"H":0.07162829,"L":0.07155100,"C":0.07155115,"V":158.20216258,"T":"2017-09-08T07:45:00","BV":11.32442966},{"O":0.07162829,"H":0.07177000,"L":0.07155100,"C":0.07156000,"V":513.09422434,"T":"2017-09-08T07:50:00","BV":36.73126719},{"O":0.07175059,"H":0.07177800,"L":0.07150000,"C":0.07150000,"V":537.82683472,"T":"2017-09-08T07:55:00","BV":38.49498342},{"O":0.07150001,"H":0.07175080,"L":0.07150001,"C":0.07175071,"V":127.90654358,"T":"2017-09-08T08:00:00","BV":9.16859999},{"O":0.07175071,"H":0.07175080,"L":0.07160000,"C":0.07160000,"V":131.99773368,"T":"2017-09-08T08:05:00","BV":9.46921172},{"O":0.07170000,"H":0.07175071,"L":0.07150000,"C":0.07150001,"V":202.34620645,"T":"2017-09-08T08:10:00","BV":14.47523768},{"O":0.07150000,"H":0.07175062,"L":0.07150000,"C":0.07150001,"V":60.82903855,"T":"2017-09-08T08:15:00","BV":4.35837581},{"O":0.07165062,"H":0.07175070,"L":0.07150000,"C":0.07175059,"V":49.06936513,"T":"2017-09-08T08:20:00","BV":3.51245833},{"O":0.07155055,"H":0.07174990,"L":0.07150000,"C":0.07158001,"V":152.86725911,"T":"2017-09-08T08:25:00","BV":10.93349964},{"O":0.07158001,"H":0.07172891,"L":0.07150001,"C":0.07172877,"V":75.73252105,"T":"2017-09-08T08:30:00","BV":5.41908219},{"O":0.07151025,"H":0.07151200,"L":0.07150001,"C":0.07150007,"V":269.16895508,"T":"2017-09-08T08:35:00","BV":19.24761568},{"O":0.07151022,"H":0.07151200,"L":0.07150006,"C":0.07151021,"V":353.08967986,"T":"2017-09-08T08:40:00","BV":25.24945845},{"O":0.07150021,"H":0.07151021,"L":0.07150001,"C":0.07150001,"V":189.29633207,"T":"2017-09-08T08:45:00","BV":13.53471384},{"O":0.07150001,"H":0.07151021,"L":0.07150001,"C":0.07151021,"V":557.65907730,"T":"2017-09-08T08:50:00","BV":39.87362438},{"O":0.07150001,"H":0.07157980,"L":0.07150001,"C":0.07150002,"V":332.71710014,"T":"2017-09-08T08:55:00","BV":23.79111063},{"O":0.07157970,"H":0.07157980,"L":0.07150000,"C":0.07150002,"V":224.62478899,"T":"2017-09-08T09:00:00","BV":16.06284586},{"O":0.07150001,"H":0.07157968,"L":0.07150000,"C":0.07157000,"V":78.75591041,"T":"2017-09-08T09:05:00","BV":5.63143491},{"O":0.07156999,"H":0.07157966,"L":0.07149999,"C":0.07149999,"V":304.58167404,"T":"2017-09-08T09:10:00","BV":21.78922523},{"O":0.07149999,"H":0.07154987,"L":0.07130001,"C":0.07140000,"V":103.76939485,"T":"2017-09-08T09:15:00","BV":7.41104345},{"O":0.07150000,"H":0.07150000,"L":0.07130002,"C":0.07130029,"V":69.31727067,"T":"2017-09-08T09:20:00","BV":4.94547873},{"O":0.07130004,"H":0.07140000,"L":0.07130000,"C":0.07130001,"V":128.34513078,"T":"2017-09-08T09:25:00","BV":9.15107511},{"O":0.07130001,"H":0.07130002,"L":0.07128001,"C":0.07128001,"V":182.94033767,"T":"2017-09-08T09:30:00","BV":13.04359505},{"O":0.07128000,"H":0.07130000,"L":0.07125000,"C":0.07129100,"V":308.70562531,"T":"2017-09-08T09:35:00","BV":22.00101590},{"O":0.07129100,"H":0.07139979,"L":0.07125000,"C":0.07139572,"V":116.46073226,"T":"2017-09-08T09:40:00","BV":8.30157007},{"O":0.07139572,"H":0.07139870,"L":0.07123456,"C":0.07130934,"V":130.42991173,"T":"2017-09-08T09:45:00","BV":9.29798349},{"O":0.07130934,"H":0.07130934,"L":0.07115000,"C":0.07129970,"V":79.91843473,"T":"2017-09-08T09:50:00","BV":5.69629387},{"O":0.07129970,"H":0.07129998,"L":0.07111111,"C":0.07121000,"V":108.80305407,"T":"2017-09-08T09:55:00","BV":7.75131302},{"O":0.07121000,"H":0.07137000,"L":0.07120000,"C":0.07129998,"V":140.11968693,"T":"2017-09-08T10:00:00","BV":9.97933980},{"O":0.07129999,"H":0.07144979,"L":0.07129998,"C":0.07130100,"V":24.01597129,"T":"2017-09-08T10:05:00","BV":1.71350905},{"O":0.07130100,"H":0.07172999,"L":0.07130000,"C":0.07162772,"V":163.54221093,"T":"2017-09-08T10:10:00","BV":11.69298628},{"O":0.07162771,"H":0.07180863,"L":0.07144978,"C":0.07150000,"V":155.40216902,"T":"2017-09-08T10:15:00","BV":11.14380028},{"O":0.07159000,"H":0.07185655,"L":0.07144994,"C":0.07144995,"V":228.53844744,"T":"2017-09-08T10:20:00","BV":16.39963492},{"O":0.07144995,"H":0.07197999,"L":0.07144978,"C":0.07172789,"V":247.44999965,"T":"2017-09-08T10:25:00","BV":17.74137296},{"O":0.07162770,"H":0.07172779,"L":0.07130000,"C":0.07170000,"V":214.02886856,"T":"2017-09-08T10:30:00","BV":15.31657547},{"O":0.07170000,"H":0.07197999,"L":0.07170000,"C":0.07170000,"V":306.55699716,"T":"2017-09-08T10:35:00","BV":22.02339838},{"O":0.07170001,"H":0.07189250,"L":0.07150001,"C":0.07160002,"V":238.16564865,"T":"2017-09-08T10:40:00","BV":17.06160986},{"O":0.07160002,"H":0.07203674,"L":0.07160000,"C":0.07161040,"V":257.95865277,"T":"2017-09-08T10:45:00","BV":18.55072885},{"O":0.07161050,"H":0.07199990,"L":0.07161000,"C":0.07180002,"V":315.80620601,"T":"2017-09-08T10:50:00","BV":22.69146369},{"O":0.07180002,"H":0.07200000,"L":0.07161000,"C":0.07189900,"V":113.02433261,"T":"2017-09-08T10:55:00","BV":8.12941319},{"O":0.07189900,"H":0.07190000,"L":0.07161001,"C":0.07180000,"V":169.69695948,"T":"2017-09-08T11:00:00","BV":12.18108446},{"O":0.07161999,"H":0.07198816,"L":0.07161000,"C":0.07195000,"V":177.36738028,"T":"2017-09-08T11:05:00","BV":12.72851649},{"O":0.07161000,"H":0.07194700,"L":0.07160000,"C":0.07168950,"V":133.08306523,"T":"2017-09-08T11:10:00","BV":9.54323443},{"O":0.07168950,"H":0.07194699,"L":0.07160001,"C":0.07181010,"V":343.32022979,"T":"2017-09-08T11:15:00","BV":24.66416636},{"O":0.07188141,"H":0.07189800,"L":0.07135004,"C":0.07169431,"V":171.12292336,"T":"2017-09-08T11:20:00","BV":12.26055882},{"O":0.07169431,"H":0.07194699,"L":0.07169431,"C":0.07169432,"V":192.30477658,"T":"2017-09-08T11:25:00","BV":13.82401137},{"O":0.07180000,"H":0.07180000,"L":0.07169431,"C":0.07170000,"V":111.34043806,"T":"2017-09-08T11:30:00","BV":7.98301050},{"O":0.07169432,"H":0.07189454,"L":0.07139454,"C":0.07153697,"V":173.38145311,"T":"2017-09-08T11:35:00","BV":12.40564563},{"O":0.07153697,"H":0.07170000,"L":0.07144896,"C":0.07155420,"V":134.36122012,"T":"2017-09-08T11:40:00","BV":9.61314442},{"O":0.07155421,"H":0.07169780,"L":0.07140002,"C":0.07150000,"V":115.68821111,"T":"2017-09-08T11:45:00","BV":8.27077626},{"O":0.07150000,"H":0.07169780,"L":0.07150000,"C":0.07150041,"V":89.68098449,"T":"2017-09-08T11:50:00","BV":6.41835329},{"O":0.07169780,"H":0.07189449,"L":0.07151000,"C":0.07179000,"V":229.41103810,"T":"2017-09-08T11:55:00","BV":16.45197439},{"O":0.07179000,"H":0.07179100,"L":0.07144010,"C":0.07150000,"V":360.66576124,"T":"2017-09-08T12:00:00","BV":25.85580508},{"O":0.07150000,"H":0.07174469,"L":0.07150000,"C":0.07150000,"V":141.74675379,"T":"2017-09-08T12:05:00","BV":10.13935077},{"O":0.07158900,"H":0.07159000,"L":0.07150000,"C":0.07155000,"V":316.34020222,"T":"2017-09-08T12:10:00","BV":22.63152873},{"O":0.07155000,"H":0.07158800,"L":0.07154999,"C":0.07155000,"V":211.89231052,"T":"2017-09-08T12:15:00","BV":15.16103964},{"O":0.07155000,"H":0.07155010,"L":0.07139454,"C":0.07154999,"V":412.90835118,"T":"2017-09-08T12:20:00","BV":29.53722136},{"O":0.07154999,"H":0.07157990,"L":0.07134600,"C":0.07134600,"V":214.44343445,"T":"2017-09-08T12:25:00","BV":15.30757335},{"O":0.07136990,"H":0.07158800,"L":0.07130728,"C":0.07154203,"V":241.93222021,"T":"2017-09-08T12:30:00","BV":17.27417648},{"O":0.07154204,"H":0.07158979,"L":0.07131100,"C":0.07131110,"V":181.36786815,"T":"2017-09-08T12:35:00","BV":12.94338315},{"O":0.07131110,"H":0.07158979,"L":0.07131110,"C":0.07134224,"V":122.88281362,"T":"2017-09-08T12:40:00","BV":8.77492495},{"O":0.07134324,"H":0.07158970,"L":0.07131121,"C":0.07134725,"V":23.31645413,"T":"2017-09-08T12:45:00","BV":1.66621396},{"O":0.07134725,"H":0.07154401,"L":0.07134725,"C":0.07154401,"V":48.02804188,"T":"2017-09-08T12:55:00","BV":3.42971142},{"O":0.07150802,"H":0.07154401,"L":0.07134725,"C":0.07149979,"V":90.54046119,"T":"2017-09-08T13:05:00","BV":6.46213230},{"O":0.07149979,"H":0.07150000,"L":0.07131000,"C":0.07131000,"V":358.36135129,"T":"2017-09-08T13:10:00","BV":25.57555574},{"O":0.07131000,"H":0.07131110,"L":0.07129368,"C":0.07130300,"V":294.65502008,"T":"2017-09-08T13:15:00","BV":21.01006611},{"O":0.07129624,"H":0.07150000,"L":0.07129624,"C":0.07140000,"V":340.31651843,"T":"2017-09-08T13:20:00","BV":24.27041602},{"O":0.07140000,"H":0.07189454,"L":0.07134928,"C":0.07137859,"V":400.21214371,"T":"2017-09-08T13:25:00","BV":28.63316611},{"O":0.07134929,"H":0.07154399,"L":0.07129900,"C":0.07130000,"V":642.81156694,"T":"2017-09-08T13:30:00","BV":45.85084774},{"O":0.07130000,"H":0.07150000,"L":0.07064952,"C":0.07065461,"V":1275.47382183,"T":"2017-09-08T13:35:00","BV":90.50498600},{"O":0.07065461,"H":0.07126791,"L":0.07064952,"C":0.07065656,"V":532.41130717,"T":"2017-09-08T13:40:00","BV":37.75748864},{"O":0.07064953,"H":0.07107918,"L":0.07010000,"C":0.07010010,"V":754.57762012,"T":"2017-09-08T13:45:00","BV":53.15062493},{"O":0.07010100,"H":0.07034724,"L":0.07006660,"C":0.07034703,"V":360.27008175,"T":"2017-09-08T13:50:00","BV":25.27026011},{"O":0.07034703,"H":0.07099988,"L":0.07001101,"C":0.07027832,"V":770.74766029,"T":"2017-09-08T13:55:00","BV":54.20781289},{"O":0.07006660,"H":0.07150000,"L":0.06998571,"C":0.07000000,"V":1134.11781781,"T":"2017-09-08T14:00:00","BV":79.66522217},{"O":0.07000000,"H":0.07040788,"L":0.06909001,"C":0.06970535,"V":1148.03846675,"T":"2017-09-08T14:05:00","BV":80.09930918},{"O":0.06970535,"H":0.06970535,"L":0.06910002,"C":0.06920001,"V":705.20225206,"T":"2017-09-08T14:10:00","BV":48.89086068},{"O":0.06920001,"H":0.06996503,"L":0.06915001,"C":0.06950000,"V":1441.28288810,"T":"2017-09-08T14:15:00","BV":100.08807286},{"O":0.06950000,"H":0.06987991,"L":0.06900000,"C":0.06915001,"V":1400.86685285,"T":"2017-09-08T14:20:00","BV":97.13191028},{"O":0.06915001,"H":0.06996000,"L":0.06895401,"C":0.06949000,"V":1059.36214239,"T":"2017-09-08T14:25:00","BV":73.41311035},{"O":0.06949000,"H":0.07012960,"L":0.06900001,"C":0.06971002,"V":1286.26832952,"T":"2017-09-08T14:30:00","BV":89.78212716},{"O":0.07003501,"H":0.07053738,"L":0.06971002,"C":0.07000500,"V":1655.99206446,"T":"2017-09-08T14:35:00","BV":116.16914845},{"O":0.07000500,"H":0.07100000,"L":0.07000500,"C":0.07022022,"V":1015.93133333,"T":"2017-09-08T14:40:00","BV":71.52726057},{"O":0.07035449,"H":0.07098000,"L":0.07021400,"C":0.07040000,"V":569.40682349,"T":"2017-09-08T14:45:00","BV":40.06641082},{"O":0.07040000,"H":0.07088000,"L":0.07030000,"C":0.07073299,"V":628.41547973,"T":"2017-09-08T14:50:00","BV":44.31204436},{"O":0.07040500,"H":0.07073298,"L":0.07021400,"C":0.07021400,"V":732.99613576,"T":"2017-09-08T14:55:00","BV":51.63208626},{"O":0.07021400,"H":0.07030500,"L":0.06972501,"C":0.07020000,"V":1089.13712400,"T":"2017-09-08T15:00:00","BV":76.37017146},{"O":0.07020001,"H":0.07020001,"L":0.06971014,"C":0.06983002,"V":996.25944954,"T":"2017-09-08T15:05:00","BV":69.76775135},{"O":0.07000000,"H":0.07000000,"L":0.06965001,"C":0.06965002,"V":746.39479897,"T":"2017-09-08T15:10:00","BV":52.15574872},{"O":0.06965001,"H":0.06999000,"L":0.06936302,"C":0.06977002,"V":851.06395868,"T":"2017-09-08T15:15:00","BV":59.38114400},{"O":0.06990000,"H":0.06999000,"L":0.06971002,"C":0.06972112,"V":383.43269943,"T":"2017-09-08T15:20:00","BV":26.77589009},{"O":0.06997000,"H":0.06998999,"L":0.06971409,"C":0.06972000,"V":267.60797365,"T":"2017-09-08T15:25:00","BV":18.68013455},{"O":0.06971500,"H":0.06998999,"L":0.06953502,"C":0.06981000,"V":611.84059420,"T":"2017-09-08T15:30:00","BV":42.74641688},{"O":0.06981001,"H":0.06998999,"L":0.06978005,"C":0.06980000,"V":489.12625111,"T":"2017-09-08T15:35:00","BV":34.21512207},{"O":0.06980000,"H":0.06999000,"L":0.06950700,"C":0.06978890,"V":351.90848107,"T":"2017-09-08T15:40:00","BV":24.59801962},{"O":0.06998999,"H":0.07000000,"L":0.06970000,"C":0.06989999,"V":684.88252053,"T":"2017-09-08T15:45:00","BV":47.85787857},{"O":0.06987000,"H":0.07062433,"L":0.06987000,"C":0.07004202,"V":810.78731364,"T":"2017-09-08T15:50:00","BV":56.74241827},{"O":0.07060357,"H":0.07081992,"L":0.07004204,"C":0.07040003,"V":414.00571753,"T":"2017-09-08T15:55:00","BV":29.20719177},{"O":0.07081989,"H":0.07081989,"L":0.07040003,"C":0.07069125,"V":320.12431391,"T":"2017-09-08T16:00:00","BV":22.60506870},{"O":0.07070000,"H":0.07119900,"L":0.07043001,"C":0.07085503,"V":388.80464430,"T":"2017-09-08T16:05:00","BV":27.57426486},{"O":0.07085505,"H":0.07138299,"L":0.07085505,"C":0.07130000,"V":278.82370343,"T":"2017-09-08T16:10:00","BV":19.85889535},{"O":0.07138299,"H":0.07144499,"L":0.07112001,"C":0.07144300,"V":472.37782972,"T":"2017-09-08T16:15:00","BV":33.70940572},{"O":0.07144300,"H":0.07150000,"L":0.07110501,"C":0.07121000,"V":487.64767031,"T":"2017-09-08T16:20:00","BV":34.81680974},{"O":0.07121000,"H":0.07137995,"L":0.07120006,"C":0.07120007,"V":312.10006902,"T":"2017-09-08T16:25:00","BV":22.24069953},{"O":0.07121000,"H":0.07129997,"L":0.07100001,"C":0.07129955,"V":405.10957017,"T":"2017-09-08T16:30:00","BV":28.84545197},{"O":0.07129955,"H":0.07137905,"L":0.07117439,"C":0.07117439,"V":674.34688852,"T":"2017-09-08T16:35:00","BV":48.06188759},{"O":0.07117439,"H":0.07143998,"L":0.07117439,"C":0.07143282,"V":231.55114915,"T":"2017-09-08T16:40:00","BV":16.50582419},{"O":0.07130000,"H":0.07143997,"L":0.07118350,"C":0.07124000,"V":357.83437870,"T":"2017-09-08T16:45:00","BV":25.50444772},{"O":0.07124000,"H":0.07124999,"L":0.07100000,"C":0.07110000,"V":283.81746960,"T":"2017-09-08T16:50:00","BV":20.18613263},{"O":0.07110000,"H":0.07124000,"L":0.07083002,"C":0.07086000,"V":666.76168366,"T":"2017-09-08T16:55:00","BV":47.37401018},{"O":0.07086000,"H":0.07118477,"L":0.07069125,"C":0.07086000,"V":323.04832851,"T":"2017-09-08T17:00:00","BV":22.88321928},{"O":0.07086000,"H":0.07124000,"L":0.07084500,"C":0.07088007,"V":276.60522808,"T":"2017-09-08T17:05:00","BV":19.61764625},{"O":0.07118354,"H":0.07119999,"L":0.07088007,"C":0.07119927,"V":113.46797659,"T":"2017-09-08T17:10:00","BV":8.07548190},{"O":0.07119997,"H":0.07119998,"L":0.07090000,"C":0.07090000,"V":162.46734719,"T":"2017-09-08T17:15:00","BV":11.54081756},{"O":0.07090000,"H":0.07100000,"L":0.07088000,"C":0.07100000,"V":294.00517701,"T":"2017-09-08T17:20:00","BV":20.84884582},{"O":0.07100000,"H":0.07118893,"L":0.07083002,"C":0.07117790,"V":213.87547973,"T":"2017-09-08T17:25:00","BV":15.17390181},{"O":0.07099998,"H":0.07117790,"L":0.07083004,"C":0.07083004,"V":145.24423484,"T":"2017-09-08T17:30:00","BV":10.30121052},{"O":0.07116686,"H":0.07116687,"L":0.07050010,"C":0.07060000,"V":228.85667324,"T":"2017-09-08T17:35:00","BV":16.19273858},{"O":0.07059000,"H":0.07076444,"L":0.07050726,"C":0.07060000,"V":205.70091590,"T":"2017-09-08T17:40:00","BV":14.52950353},{"O":0.07060000,"H":0.07070298,"L":0.07015119,"C":0.07029400,"V":264.62079761,"T":"2017-09-08T17:45:00","BV":18.64232477},{"O":0.07029400,"H":0.07059600,"L":0.07020502,"C":0.07049998,"V":257.21472282,"T":"2017-09-08T17:50:00","BV":18.09065840},{"O":0.07049998,"H":0.07096128,"L":0.07049998,"C":0.07052501,"V":175.33367869,"T":"2017-09-08T17:55:00","BV":12.37235850},{"O":0.07052502,"H":0.07052502,"L":0.07020000,"C":0.07048453,"V":240.21034092,"T":"2017-09-08T18:00:00","BV":16.88736942},{"O":0.07048453,"H":0.07052772,"L":0.07010000,"C":0.07048000,"V":156.59432433,"T":"2017-09-08T18:05:00","BV":11.01090414},{"O":0.07048000,"H":0.07088978,"L":0.07048000,"C":0.07060000,"V":161.31687140,"T":"2017-09-08T18:10:00","BV":11.38220876},{"O":0.07088919,"H":0.07088920,"L":0.07061000,"C":0.07070000,"V":162.27900311,"T":"2017-09-08T18:15:00","BV":11.48275537},{"O":0.07070000,"H":0.07087021,"L":0.07070000,"C":0.07070007,"V":269.94991655,"T":"2017-09-08T18:20:00","BV":19.09706532},{"O":0.07070007,"H":0.07086935,"L":0.07050000,"C":0.07050000,"V":541.75462903,"T":"2017-09-08T18:25:00","BV":38.24965739},{"O":0.07068002,"H":0.07070007,"L":0.07048001,"C":0.07050000,"V":257.13284565,"T":"2017-09-08T18:30:00","BV":18.13652170},{"O":0.07048001,"H":0.07050000,"L":0.07016011,"C":0.07022000,"V":87.09443622,"T":"2017-09-08T18:35:00","BV":6.13259563},{"O":0.07022000,"H":0.07038002,"L":0.07009920,"C":0.07009920,"V":349.94658707,"T":"2017-09-08T18:40:00","BV":24.55029907},{"O":0.07038000,"H":0.07050000,"L":0.07005807,"C":0.07030005,"V":217.10922088,"T":"2017-09-08T18:45:00","BV":15.26701399},{"O":0.07047999,"H":0.07087028,"L":0.07030000,"C":0.07030005,"V":342.32352562,"T":"2017-09-08T18:50:00","BV":24.19514533},{"O":0.07030005,"H":0.07034999,"L":0.07005807,"C":0.07020004,"V":181.87271095,"T":"2017-09-08T18:55:00","BV":12.76519106},{"O":0.07034998,"H":0.07054315,"L":0.07020005,"C":0.07049908,"V":114.58172064,"T":"2017-09-08T19:00:00","BV":8.06850912},{"O":0.07049907,"H":0.07049908,"L":0.07030491,"C":0.07033010,"V":88.16336806,"T":"2017-09-08T19:05:00","BV":6.20502221},{"O":0.07045000,"H":0.07049843,"L":0.07021463,"C":0.07029979,"V":300.69079781,"T":"2017-09-08T19:10:00","BV":21.13392618},{"O":0.07029979,"H":0.07040000,"L":0.07021464,"C":0.07029999,"V":351.50953553,"T":"2017-09-08T19:15:00","BV":24.71725501},{"O":0.07029999,"H":0.07041000,"L":0.07029999,"C":0.07030100,"V":33.58192503,"T":"2017-09-08T19:20:00","BV":2.36122291},{"O":0.07030100,"H":0.07041000,"L":0.07030000,"C":0.07030000,"V":96.99966500,"T":"2017-09-08T19:25:00","BV":6.82219596},{"O":0.07030000,"H":0.07037131,"L":0.07015000,"C":0.07015002,"V":133.31571613,"T":"2017-09-08T19:30:00","BV":9.36323807},{"O":0.07015003,"H":0.07036999,"L":0.07015003,"C":0.07016053,"V":61.77805490,"T":"2017-09-08T19:35:00","BV":4.33861161},{"O":0.07035082,"H":0.07037131,"L":0.07004869,"C":0.07006401,"V":261.78854119,"T":"2017-09-08T19:40:00","BV":18.39770664},{"O":0.07006401,"H":0.07040000,"L":0.07001003,"C":0.07005300,"V":202.48682305,"T":"2017-09-08T19:45:00","BV":14.21973028},{"O":0.07005300,"H":0.07038479,"L":0.07001003,"C":0.07001004,"V":157.82351264,"T":"2017-09-08T19:50:00","BV":11.05968525},{"O":0.07001005,"H":0.07050000,"L":0.07001005,"C":0.07001008,"V":177.91222534,"T":"2017-09-08T19:55:00","BV":12.49545671},{"O":0.07016000,"H":0.07051644,"L":0.07001010,"C":0.07043699,"V":200.46041402,"T":"2017-09-08T20:00:00","BV":14.08435308},{"O":0.07049999,"H":0.07088896,"L":0.07001602,"C":0.07070000,"V":679.98024901,"T":"2017-09-08T20:05:00","BV":47.83375284},{"O":0.07070000,"H":0.07080019,"L":0.07024347,"C":0.07027801,"V":216.76422670,"T":"2017-09-08T20:10:00","BV":15.31379045},{"O":0.07027801,"H":0.07080000,"L":0.07027801,"C":0.07040375,"V":240.86269325,"T":"2017-09-08T20:15:00","BV":17.00224765},{"O":0.07040376,"H":0.07078000,"L":0.07040375,"C":0.07070000,"V":69.98567366,"T":"2017-09-08T20:20:00","BV":4.93943668},{"O":0.07071668,"H":0.07100000,"L":0.07070000,"C":0.07100000,"V":323.76431537,"T":"2017-09-08T20:25:00","BV":22.90854387},{"O":0.07079001,"H":0.07100000,"L":0.07070001,"C":0.07070001,"V":132.75079597,"T":"2017-09-08T20:30:00","BV":9.40420403},{"O":0.07079000,"H":0.07103001,"L":0.07049000,"C":0.07050000,"V":184.31544466,"T":"2017-09-08T20:35:00","BV":13.03100188},{"O":0.07049000,"H":0.07087000,"L":0.07040000,"C":0.07045555,"V":185.03027634,"T":"2017-09-08T20:40:00","BV":13.05341454},{"O":0.07086846,"H":0.07103001,"L":0.07042700,"C":0.07055001,"V":148.66139861,"T":"2017-09-08T20:45:00","BV":10.51801655},{"O":0.07086277,"H":0.07097040,"L":0.07054003,"C":0.07070000,"V":184.62054895,"T":"2017-09-08T20:50:00","BV":13.04588312},{"O":0.07070000,"H":0.07070000,"L":0.07059990,"C":0.07060001,"V":148.37387771,"T":"2017-09-08T20:55:00","BV":10.48197400},{"O":0.07060001,"H":0.07089524,"L":0.07059990,"C":0.07069994,"V":166.88053714,"T":"2017-09-08T21:00:00","BV":11.79862011},{"O":0.07069994,"H":0.07089524,"L":0.07060001,"C":0.07085288,"V":216.75184147,"T":"2017-09-08T21:05:00","BV":15.34748504},{"O":0.07077105,"H":0.07087083,"L":0.07056000,"C":0.07082600,"V":148.29337957,"T":"2017-09-08T21:10:00","BV":10.48207044},{"O":0.07083518,"H":0.07085970,"L":0.07061201,"C":0.07068000,"V":120.84205543,"T":"2017-09-08T21:15:00","BV":8.55062694},{"O":0.07085000,"H":0.07087083,"L":0.07068000,"C":0.07087082,"V":107.58588482,"T":"2017-09-08T21:20:00","BV":7.61355209},{"O":0.07087082,"H":0.07087082,"L":0.07068000,"C":0.07071234,"V":128.87354329,"T":"2017-09-08T21:25:00","BV":9.11851207},{"O":0.07071234,"H":0.07090000,"L":0.07071234,"C":0.07087020,"V":119.76211738,"T":"2017-09-08T21:30:00","BV":8.47370285},{"O":0.07087020,"H":0.07099995,"L":0.07071273,"C":0.07071281,"V":159.23684497,"T":"2017-09-08T21:35:00","BV":11.27767184},{"O":0.07089998,"H":0.07103001,"L":0.07071280,"C":0.07100000,"V":199.39945330,"T":"2017-09-08T21:40:00","BV":14.14775653},{"O":0.07100000,"H":0.07110000,"L":0.07090000,"C":0.07090000,"V":119.65277370,"T":"2017-09-08T21:45:00","BV":8.49385185},{"O":0.07090000,"H":0.07110000,"L":0.07073173,"C":0.07100005,"V":95.70034791,"T":"2017-09-08T21:50:00","BV":6.78898889},{"O":0.07090000,"H":0.07109998,"L":0.07075001,"C":0.07100000,"V":212.30437971,"T":"2017-09-08T21:55:00","BV":15.07240837},{"O":0.07100000,"H":0.07116999,"L":0.07090012,"C":0.07100001,"V":251.35855241,"T":"2017-09-08T22:00:00","BV":17.85574696},{"O":0.07100002,"H":0.07118894,"L":0.07080006,"C":0.07117000,"V":129.17478430,"T":"2017-09-08T22:05:00","BV":9.16763636},{"O":0.07117000,"H":0.07149978,"L":0.07117000,"C":0.07133742,"V":160.83224537,"T":"2017-09-08T22:10:00","BV":11.46551904},{"O":0.07133000,"H":0.07149978,"L":0.07130000,"C":0.07133700,"V":143.05281503,"T":"2017-09-08T22:15:00","BV":10.21476210},{"O":0.07133679,"H":0.07149978,"L":0.07130000,"C":0.07140000,"V":107.87972885,"T":"2017-09-08T22:20:00","BV":7.70841076},{"O":0.07147800,"H":0.07147900,"L":0.07106101,"C":0.07109756,"V":332.29813255,"T":"2017-09-08T22:25:00","BV":23.69962838},{"O":0.07126531,"H":0.07138507,"L":0.07109757,"C":0.07124224,"V":212.95741821,"T":"2017-09-08T22:30:00","BV":15.18283214},{"O":0.07138501,"H":0.07138506,"L":0.07105605,"C":0.07128000,"V":190.21246264,"T":"2017-09-08T22:35:00","BV":13.53119487},{"O":0.07128000,"H":0.07138516,"L":0.07128000,"C":0.07128000,"V":206.85623509,"T":"2017-09-08T22:40:00","BV":14.75108105},{"O":0.07138506,"H":0.07138506,"L":0.07088860,"C":0.07095000,"V":120.43809602,"T":"2017-09-08T22:45:00","BV":8.56732560},{"O":0.07095000,"H":0.07127935,"L":0.07095000,"C":0.07124325,"V":89.01966271,"T":"2017-09-08T22:50:00","BV":6.32640899},{"O":0.07124325,"H":0.07147013,"L":0.07100015,"C":0.07147012,"V":133.69127554,"T":"2017-09-08T22:55:00","BV":9.54212691},{"O":0.07146991,"H":0.07147012,"L":0.07127898,"C":0.07135002,"V":169.39489868,"T":"2017-09-08T23:00:00","BV":12.09000147},{"O":0.07135002,"H":0.07140000,"L":0.07135001,"C":0.07136000,"V":106.79600730,"T":"2017-09-08T23:05:00","BV":7.62154638},{"O":0.07136000,"H":0.07147012,"L":0.07100015,"C":0.07117012,"V":122.61497526,"T":"2017-09-08T23:10:00","BV":8.74162504},{"O":0.07117011,"H":0.07147012,"L":0.07100015,"C":0.07131436,"V":122.34432191,"T":"2017-09-08T23:15:00","BV":8.72358930},{"O":0.07131436,"H":0.07147010,"L":0.07111100,"C":0.07111603,"V":91.89468565,"T":"2017-09-08T23:20:00","BV":6.54695495},{"O":0.07139000,"H":0.07147010,"L":0.07100364,"C":0.07147000,"V":142.76758181,"T":"2017-09-08T23:25:00","BV":10.14897119},{"O":0.07139990,"H":0.07154401,"L":0.07100364,"C":0.07117000,"V":327.00832078,"T":"2017-09-08T23:30:00","BV":23.35527737},{"O":0.07117010,"H":0.07149996,"L":0.07117001,"C":0.07131074,"V":94.51864566,"T":"2017-09-08T23:35:00","BV":6.73885329},{"O":0.07131053,"H":0.07145000,"L":0.07096878,"C":0.07140000,"V":382.22517841,"T":"2017-09-08T23:40:00","BV":27.18112204},{"O":0.07140000,"H":0.07145000,"L":0.07100800,"C":0.07107200,"V":113.37157517,"T":"2017-09-08T23:45:00","BV":8.07422423},{"O":0.07107200,"H":0.07134000,"L":0.07075000,"C":0.07075001,"V":213.43059080,"T":"2017-09-08T23:50:00","BV":15.12506217},{"O":0.07075001,"H":0.07089300,"L":0.07075000,"C":0.07075000,"V":165.68532740,"T":"2017-09-08T23:55:00","BV":11.72310394},{"O":0.07075000,"H":0.07113856,"L":0.07062505,"C":0.07062505,"V":188.91355403,"T":"2017-09-09T00:00:00","BV":13.36374757},{"O":0.07062508,"H":0.07113000,"L":0.07050001,"C":0.07060000,"V":350.21146188,"T":"2017-09-09T00:05:00","BV":24.72886276},{"O":0.07060000,"H":0.07099398,"L":0.07029000,"C":0.07033506,"V":343.53344673,"T":"2017-09-09T00:10:00","BV":24.26696751},{"O":0.07033506,"H":0.07040371,"L":0.07012000,"C":0.07028999,"V":126.31745946,"T":"2017-09-09T00:15:00","BV":8.87270266},{"O":0.07028999,"H":0.07064136,"L":0.07028998,"C":0.07064131,"V":234.12580134,"T":"2017-09-09T00:20:00","BV":16.47107423},{"O":0.07064131,"H":0.07091580,"L":0.07033308,"C":0.07050000,"V":155.80385941,"T":"2017-09-09T00:25:00","BV":10.97648657},{"O":0.07050000,"H":0.07087951,"L":0.07034601,"C":0.07084500,"V":67.53653759,"T":"2017-09-09T00:30:00","BV":4.76853549},{"O":0.07084500,"H":0.07084500,"L":0.07034601,"C":0.07050044,"V":56.94402939,"T":"2017-09-09T00:35:00","BV":4.02716796},{"O":0.07084340,"H":0.07088017,"L":0.07034601,"C":0.07036000,"V":40.12001451,"T":"2017-09-09T00:40:00","BV":2.83528678},{"O":0.07036500,"H":0.07087774,"L":0.07036006,"C":0.07047501,"V":66.27796205,"T":"2017-09-09T00:45:00","BV":4.68233701},{"O":0.07047501,"H":0.07079915,"L":0.07033300,"C":0.07033851,"V":200.67885898,"T":"2017-09-09T00:50:00","BV":14.14796090},{"O":0.07065000,"H":0.07079959,"L":0.07033852,"C":0.07079251,"V":100.54534712,"T":"2017-09-09T00:55:00","BV":7.10228868},{"O":0.07040005,"H":0.07091687,"L":0.06991966,"C":0.07079952,"V":898.73062102,"T":"2017-09-09T01:00:00","BV":63.06696035},{"O":0.07079948,"H":0.07079997,"L":0.07026547,"C":0.07074990,"V":108.85044452,"T":"2017-09-09T01:05:00","BV":7.68306643},{"O":0.07074990,"H":0.07074990,"L":0.07001198,"C":0.07069697,"V":280.86570334,"T":"2017-09-09T01:10:00","BV":19.83436853},{"O":0.07069678,"H":0.07069678,"L":0.07030002,"C":0.07050000,"V":53.17512311,"T":"2017-09-09T01:15:00","BV":3.75364825},{"O":0.07050000,"H":0.07069660,"L":0.07032708,"C":0.07034002,"V":172.65834337,"T":"2017-09-09T01:20:00","BV":12.16507236},{"O":0.07036001,"H":0.07069678,"L":0.07036001,"C":0.07069677,"V":184.15179670,"T":"2017-09-09T01:25:00","BV":13.01278103},{"O":0.07069697,"H":0.07105045,"L":0.07069677,"C":0.07070201,"V":300.26694524,"T":"2017-09-09T01:30:00","BV":21.24662106},{"O":0.07070201,"H":0.07080000,"L":0.07070000,"C":0.07070000,"V":89.16313468,"T":"2017-09-09T01:35:00","BV":6.30527198},{"O":0.07070000,"H":0.07070201,"L":0.07055001,"C":0.07064001,"V":63.96756730,"T":"2017-09-09T01:40:00","BV":4.51957496},{"O":0.07064001,"H":0.07070557,"L":0.07034809,"C":0.07070557,"V":185.66987895,"T":"2017-09-09T01:45:00","BV":13.09042694},{"O":0.07042346,"H":0.07070579,"L":0.07040005,"C":0.07040005,"V":113.24872211,"T":"2017-09-09T01:50:00","BV":7.99000306},{"O":0.07040006,"H":0.07080000,"L":0.07034809,"C":0.07034809,"V":309.26564526,"T":"2017-09-09T01:55:00","BV":21.78399057},{"O":0.07034811,"H":0.07080000,"L":0.07030000,"C":0.07031000,"V":130.72137942,"T":"2017-09-09T02:00:00","BV":9.20803101},{"O":0.07031000,"H":0.07069899,"L":0.07000000,"C":0.07051676,"V":243.06257948,"T":"2017-09-09T02:05:00","BV":17.07162115},{"O":0.07051676,"H":0.07051678,"L":0.07029006,"C":0.07051578,"V":89.93748721,"T":"2017-09-09T02:10:00","BV":6.33709938},{"O":0.07029008,"H":0.07069799,"L":0.07028001,"C":0.07056000,"V":139.59760545,"T":"2017-09-09T02:15:00","BV":9.84168892},{"O":0.07056000,"H":0.07069739,"L":0.07050000,"C":0.07055998,"V":128.01083103,"T":"2017-09-09T02:20:00","BV":9.03454745},{"O":0.07055998,"H":0.07069696,"L":0.07055998,"C":0.07069695,"V":162.72992248,"T":"2017-09-09T02:25:00","BV":11.48722880},{"O":0.07069695,"H":0.07080000,"L":0.07060000,"C":0.07060001,"V":141.94337771,"T":"2017-09-09T02:30:00","BV":10.03260531},{"O":0.07060001,"H":0.07080000,"L":0.07050001,"C":0.07050001,"V":108.91174364,"T":"2017-09-09T02:35:00","BV":7.68991702},{"O":0.07068297,"H":0.07068297,"L":0.07004000,"C":0.07030000,"V":100.10853004,"T":"2017-09-09T02:40:00","BV":7.05734837},{"O":0.07059995,"H":0.07059995,"L":0.07009705,"C":0.07015101,"V":93.70387380,"T":"2017-09-09T02:45:00","BV":6.58987269},{"O":0.07015101,"H":0.07059283,"L":0.07015001,"C":0.07016490,"V":205.85330663,"T":"2017-09-09T02:50:00","BV":14.47161237},{"O":0.07016500,"H":0.07046550,"L":0.07016490,"C":0.07026000,"V":36.10196379,"T":"2017-09-09T02:55:00","BV":2.54040037},{"O":0.07026000,"H":0.07046550,"L":0.07016500,"C":0.07016522,"V":165.88382326,"T":"2017-09-09T03:00:00","BV":11.67102751},{"O":0.07016522,"H":0.07046550,"L":0.07016522,"C":0.07016522,"V":85.59921059,"T":"2017-09-09T03:05:00","BV":6.00908118},{"O":0.07020000,"H":0.07049000,"L":0.07016522,"C":0.07016525,"V":92.16054503,"T":"2017-09-09T03:10:00","BV":6.47718410},{"O":0.07020000,"H":0.07049000,"L":0.07016500,"C":0.07029978,"V":261.25893747,"T":"2017-09-09T03:15:00","BV":18.34617892},{"O":0.07017001,"H":0.07029979,"L":0.07016500,"C":0.07016500,"V":29.31890171,"T":"2017-09-09T03:20:00","BV":2.05776664},{"O":0.07016500,"H":0.07041136,"L":0.07016500,"C":0.07016500,"V":118.16328171,"T":"2017-09-09T03:25:00","BV":8.30349849},{"O":0.07016500,"H":0.07045622,"L":0.07005000,"C":0.07006414,"V":152.88468467,"T":"2017-09-09T03:30:00","BV":10.73536583},{"O":0.07006414,"H":0.07006414,"L":0.06989997,"C":0.07000000,"V":191.35876922,"T":"2017-09-09T03:35:00","BV":13.39254559},{"O":0.06990000,"H":0.07013684,"L":0.06989997,"C":0.07007039,"V":116.30712791,"T":"2017-09-09T03:40:00","BV":8.13412934},{"O":0.06991001,"H":0.07013684,"L":0.06989997,"C":0.07013684,"V":99.95688417,"T":"2017-09-09T03:45:00","BV":6.99491431},{"O":0.07013684,"H":0.07020973,"L":0.06989671,"C":0.06989671,"V":50.12356364,"T":"2017-09-09T03:50:00","BV":3.51079095},{"O":0.06989671,"H":0.06989671,"L":0.06970102,"C":0.06987000,"V":92.84067480,"T":"2017-09-09T03:55:00","BV":6.47705749},{"O":0.06980000,"H":0.06997985,"L":0.06970401,"C":0.06980000,"V":141.02164797,"T":"2017-09-09T04:00:00","BV":9.84427741},{"O":0.06980000,"H":0.07029999,"L":0.06980000,"C":0.06986103,"V":156.08859830,"T":"2017-09-09T04:05:00","BV":10.94366243},{"O":0.07006212,"H":0.07013139,"L":0.06983602,"C":0.07006211,"V":100.23642304,"T":"2017-09-09T04:10:00","BV":7.01380560},{"O":0.07006212,"H":0.07048999,"L":0.07006212,"C":0.07018762,"V":115.26401295,"T":"2017-09-09T04:15:00","BV":8.09098815},{"O":0.07018762,"H":0.07024000,"L":0.07006213,"C":0.07010000,"V":70.64252814,"T":"2017-09-09T04:20:00","BV":4.95415219},{"O":0.07020000,"H":0.07024000,"L":0.07000000,"C":0.07006213,"V":319.23954151,"T":"2017-09-09T04:25:00","BV":22.36215503},{"O":0.07006213,"H":0.07048999,"L":0.06978786,"C":0.06979408,"V":189.08474771,"T":"2017-09-09T04:30:00","BV":13.23506338},{"O":0.06979408,"H":0.06998595,"L":0.06970905,"C":0.06984710,"V":325.72027688,"T":"2017-09-09T04:35:00","BV":22.74052520},{"O":0.06990000,"H":0.06998598,"L":0.06960500,"C":0.06960500,"V":176.43914372,"T":"2017-09-09T04:40:00","BV":12.31022226},{"O":0.06990000,"H":0.06990000,"L":0.06949979,"C":0.06989999,"V":336.59473069,"T":"2017-09-09T04:45:00","BV":23.40924914},{"O":0.06959000,"H":0.06998600,"L":0.06959000,"C":0.06959001,"V":91.41369134,"T":"2017-09-09T04:50:00","BV":6.38271416},{"O":0.06960100,"H":0.06998598,"L":0.06960100,"C":0.06961000,"V":17.87189766,"T":"2017-09-09T04:55:00","BV":1.24495259},{"O":0.06961501,"H":0.07014025,"L":0.06960700,"C":0.06970500,"V":103.13131676,"T":"2017-09-09T05:00:00","BV":7.20099485},{"O":0.06980000,"H":0.07014900,"L":0.06980000,"C":0.07014900,"V":140.68332115,"T":"2017-09-09T05:05:00","BV":9.85046514},{"O":0.07014900,"H":0.07014900,"L":0.06981600,"C":0.07009998,"V":30.59652883,"T":"2017-09-09T05:10:00","BV":2.13965364},{"O":0.06990000,"H":0.07009998,"L":0.06961004,"C":0.06971782,"V":83.36826638,"T":"2017-09-09T05:15:00","BV":5.81921791},{"O":0.06971782,"H":0.07009990,"L":0.06960100,"C":0.07009940,"V":32.33865094,"T":"2017-09-09T05:20:00","BV":2.25768255},{"O":0.07009939,"H":0.07009940,"L":0.06970000,"C":0.06999999,"V":28.06165938,"T":"2017-09-09T05:25:00","BV":1.96221157},{"O":0.06999999,"H":0.06999999,"L":0.06963163,"C":0.06963163,"V":72.76918811,"T":"2017-09-09T05:30:00","BV":5.08524557},{"O":0.06999997,"H":0.06999999,"L":0.06970000,"C":0.06999997,"V":63.13932166,"T":"2017-09-09T05:35:00","BV":4.41120109},{"O":0.06999996,"H":0.07000000,"L":0.06971000,"C":0.06972000,"V":52.05299712,"T":"2017-09-09T05:40:00","BV":3.64326362},{"O":0.07000000,"H":0.07007265,"L":0.06972000,"C":0.07001150,"V":33.55041168,"T":"2017-09-09T05:45:00","BV":2.34642753},{"O":0.07001129,"H":0.07019999,"L":0.06980000,"C":0.07009959,"V":83.18861724,"T":"2017-09-09T05:50:00","BV":5.83113163},{"O":0.07019999,"H":0.07019999,"L":0.07000000,"C":0.07000000,"V":86.61875198,"T":"2017-09-09T05:55:00","BV":6.07122935},{"O":0.07009959,"H":0.07048999,"L":0.07000000,"C":0.07000000,"V":231.56385416,"T":"2017-09-09T06:00:00","BV":16.25969327},{"O":0.07019999,"H":0.07019999,"L":0.06993844,"C":0.06993844,"V":112.74162909,"T":"2017-09-09T06:05:00","BV":7.89373370},{"O":0.06994000,"H":0.07019979,"L":0.06980000,"C":0.06993844,"V":79.41924394,"T":"2017-09-09T06:10:00","BV":5.55323958},{"O":0.06993844,"H":0.07019998,"L":0.06993844,"C":0.07000000,"V":83.13387481,"T":"2017-09-09T06:15:00","BV":5.81933050},{"O":0.07000000,"H":0.07019799,"L":0.06993800,"C":0.06993801,"V":79.20613710,"T":"2017-09-09T06:20:00","BV":5.54437091},{"O":0.07009999,"H":0.07016999,"L":0.06973000,"C":0.06973000,"V":60.67811593,"T":"2017-09-09T06:25:00","BV":4.24337876},{"O":0.06975000,"H":0.06999999,"L":0.06960001,"C":0.06980009,"V":105.87226410,"T":"2017-09-09T06:30:00","BV":7.37811722},{"O":0.06980009,"H":0.06999999,"L":0.06980009,"C":0.06999990,"V":48.81061166,"T":"2017-09-09T06:35:00","BV":3.41490151},{"O":0.06999990,"H":0.06999990,"L":0.06971000,"C":0.06971000,"V":214.52004142,"T":"2017-09-09T06:40:00","BV":14.96918565},{"O":0.06971000,"H":0.06999999,"L":0.06959000,"C":0.06999997,"V":340.68337625,"T":"2017-09-09T06:45:00","BV":23.74731996},{"O":0.06999997,"H":0.07012825,"L":0.06959000,"C":0.06999999,"V":274.85601499,"T":"2017-09-09T06:50:00","BV":19.23528069},{"O":0.06999999,"H":0.07014782,"L":0.06957781,"C":0.06995405,"V":132.01727117,"T":"2017-09-09T06:55:00","BV":9.23320552},{"O":0.06995395,"H":0.07010357,"L":0.06970001,"C":0.06989999,"V":99.40988847,"T":"2017-09-09T07:00:00","BV":6.93914984},{"O":0.06989999,"H":0.06990000,"L":0.06961001,"C":0.06970003,"V":157.99731115,"T":"2017-09-09T07:05:00","BV":11.02438554},{"O":0.06980000,"H":0.07000000,"L":0.06970003,"C":0.07000000,"V":79.35098117,"T":"2017-09-09T07:10:00","BV":5.54880778},{"O":0.07000000,"H":0.07000000,"L":0.06956910,"C":0.06971000,"V":147.06476689,"T":"2017-09-09T07:15:00","BV":10.26945856},{"O":0.06970989,"H":0.06971000,"L":0.06950000,"C":0.06970990,"V":288.73390812,"T":"2017-09-09T07:20:00","BV":20.09368787},{"O":0.06970999,"H":0.07000000,"L":0.06970990,"C":0.07000000,"V":102.73351950,"T":"2017-09-09T07:25:00","BV":7.18609307},{"O":0.07000000,"H":0.07000000,"L":0.06971008,"C":0.07000000,"V":143.72882170,"T":"2017-09-09T07:30:00","BV":10.06016814},{"O":0.07000000,"H":0.07000000,"L":0.06957000,"C":0.06968001,"V":505.67799595,"T":"2017-09-09T07:35:00","BV":35.20693423},{"O":0.06970001,"H":0.06999998,"L":0.06970001,"C":0.06971999,"V":31.00478719,"T":"2017-09-09T07:40:00","BV":2.16530108},{"O":0.06973000,"H":0.07000000,"L":0.06968963,"C":0.06971999,"V":75.39714054,"T":"2017-09-09T07:45:00","BV":5.26909534},{"O":0.06971999,"H":0.07000000,"L":0.06966300,"C":0.06966300,"V":62.63816288,"T":"2017-09-09T07:50:00","BV":4.37402689},{"O":0.06966301,"H":0.07000000,"L":0.06966290,"C":0.07000000,"V":128.56417694,"T":"2017-09-09T07:55:00","BV":8.99108885},{"O":0.06999999,"H":0.07000000,"L":0.06967001,"C":0.06967007,"V":169.96192853,"T":"2017-09-09T08:00:00","BV":11.88835834},{"O":0.06971000,"H":0.07000000,"L":0.06971000,"C":0.06999900,"V":113.78926526,"T":"2017-09-09T08:05:00","BV":7.95984467},{"O":0.06999900,"H":0.06999900,"L":0.06980300,"C":0.06999800,"V":119.24323728,"T":"2017-09-09T08:10:00","BV":8.34661815},{"O":0.06999800,"H":0.07000000,"L":0.06980100,"C":0.06999800,"V":108.39157746,"T":"2017-09-09T08:15:00","BV":7.57726404},{"O":0.06999998,"H":0.07019900,"L":0.06980100,"C":0.07016500,"V":86.18558876,"T":"2017-09-09T08:20:00","BV":6.03756313},{"O":0.07019899,"H":0.07033741,"L":0.06999810,"C":0.07016502,"V":469.74784494,"T":"2017-09-09T08:25:00","BV":32.95488096},{"O":0.07016501,"H":0.07040000,"L":0.07000000,"C":0.07040000,"V":128.43025307,"T":"2017-09-09T08:30:00","BV":9.01614012},{"O":0.07039290,"H":0.07044691,"L":0.06980100,"C":0.07034686,"V":407.41347758,"T":"2017-09-09T08:35:00","BV":28.65785712},{"O":0.07034686,"H":0.07044690,"L":0.06990600,"C":0.07040000,"V":354.31002313,"T":"2017-09-09T08:40:00","BV":24.92596871},{"O":0.07034686,"H":0.07040000,"L":0.07000000,"C":0.07000003,"V":154.06126379,"T":"2017-09-09T08:45:00","BV":10.79517331},{"O":0.07000003,"H":0.07024925,"L":0.07000003,"C":0.07003000,"V":82.33727582,"T":"2017-09-09T08:50:00","BV":5.77480958},{"O":0.07003002,"H":0.07023170,"L":0.06990600,"C":0.06990800,"V":150.30618687,"T":"2017-09-09T08:55:00","BV":10.52549560},{"O":0.06990800,"H":0.07000000,"L":0.06980798,"C":0.06990900,"V":72.19956116,"T":"2017-09-09T09:00:00","BV":5.04816048},{"O":0.06990900,"H":0.07010000,"L":0.06974730,"C":0.06980300,"V":126.36407548,"T":"2017-09-09T09:05:00","BV":8.83274924},{"O":0.07000000,"H":0.07019550,"L":0.06980200,"C":0.07010000,"V":44.18356322,"T":"2017-09-09T09:10:00","BV":3.09325067},{"O":0.07009999,"H":0.07009999,"L":0.06980201,"C":0.06980212,"V":40.80874774,"T":"2017-09-09T09:15:00","BV":2.85358233},{"O":0.06999900,"H":0.07024974,"L":0.06980212,"C":0.06980213,"V":616.03032539,"T":"2017-09-09T09:20:00","BV":43.18916997},{"O":0.06980213,"H":0.06980213,"L":0.06980200,"C":0.06980200,"V":76.52871635,"T":"2017-09-09T09:25:00","BV":5.34186119},{"O":0.06980200,"H":0.06999999,"L":0.06970044,"C":0.06999998,"V":175.16277741,"T":"2017-09-09T09:30:00","BV":12.23820966},{"O":0.06999996,"H":0.06999996,"L":0.06956000,"C":0.06956001,"V":148.61757957,"T":"2017-09-09T09:35:00","BV":10.36867539},{"O":0.06956001,"H":0.06993177,"L":0.06956001,"C":0.06983999,"V":84.04811761,"T":"2017-09-09T09:40:00","BV":5.85967905},{"O":0.06983998,"H":0.06986790,"L":0.06962957,"C":0.06986789,"V":72.11006656,"T":"2017-09-09T09:45:00","BV":5.02285023},{"O":0.06986789,"H":0.07009949,"L":0.06963001,"C":0.06999995,"V":296.12689552,"T":"2017-09-09T09:50:00","BV":20.71531982},{"O":0.06999995,"H":0.07019999,"L":0.06967001,"C":0.06998939,"V":281.89084223,"T":"2017-09-09T09:55:00","BV":19.73743538},{"O":0.06998939,"H":0.07019394,"L":0.06966501,"C":0.07000000,"V":123.12879931,"T":"2017-09-09T10:00:00","BV":8.61848144},{"O":0.07019394,"H":0.07019394,"L":0.07000000,"C":0.07000000,"V":312.62369603,"T":"2017-09-09T10:05:00","BV":21.90761047},{"O":0.07000000,"H":0.07020000,"L":0.07000000,"C":0.07010001,"V":147.64742069,"T":"2017-09-09T10:10:00","BV":10.34076743},{"O":0.07010050,"H":0.07029999,"L":0.07000000,"C":0.07020000,"V":95.84841837,"T":"2017-09-09T10:15:00","BV":6.72622276},{"O":0.07020000,"H":0.07029294,"L":0.07000000,"C":0.07000004,"V":104.13966190,"T":"2017-09-09T10:20:00","BV":7.30232402},{"O":0.07000004,"H":0.07029169,"L":0.07000004,"C":0.07000004,"V":58.87101034,"T":"2017-09-09T10:25:00","BV":4.12693274},{"O":0.07000916,"H":0.07027800,"L":0.07000000,"C":0.07024827,"V":109.56218119,"T":"2017-09-09T10:30:00","BV":7.67519069},{"O":0.07024826,"H":0.07024839,"L":0.07000913,"C":0.07024815,"V":47.37709849,"T":"2017-09-09T10:35:00","BV":3.32480193},{"O":0.07001001,"H":0.07024815,"L":0.07000911,"C":0.07000911,"V":122.02669727,"T":"2017-09-09T10:40:00","BV":8.55348819},{"O":0.07001002,"H":0.07002000,"L":0.06950000,"C":0.06978174,"V":648.61623593,"T":"2017-09-09T10:45:00","BV":45.25144013},{"O":0.06978175,"H":0.07002000,"L":0.06978175,"C":0.07002000,"V":76.78453330,"T":"2017-09-09T10:50:00","BV":5.37138701},{"O":0.07002000,"H":0.07002000,"L":0.06983500,"C":0.07000000,"V":143.67500668,"T":"2017-09-09T10:55:00","BV":10.05564450},{"O":0.07001497,"H":0.07002000,"L":0.06983500,"C":0.06983500,"V":209.71722786,"T":"2017-09-09T11:00:00","BV":14.67533278},{"O":0.06983500,"H":0.07019999,"L":0.06983500,"C":0.07003027,"V":160.88360580,"T":"2017-09-09T11:05:00","BV":11.26877685},{"O":0.07019999,"H":0.07020000,"L":0.06982041,"C":0.06983501,"V":296.85330314,"T":"2017-09-09T11:10:00","BV":20.77416227},{"O":0.06999999,"H":0.07000000,"L":0.06983501,"C":0.06999993,"V":150.01508078,"T":"2017-09-09T11:15:00","BV":10.49691304},{"O":0.06999993,"H":0.07020000,"L":0.06983501,"C":0.07020000,"V":131.03676974,"T":"2017-09-09T11:20:00","BV":9.17397215},{"O":0.07020000,"H":0.07022000,"L":0.07001000,"C":0.07022000,"V":85.42563503,"T":"2017-09-09T11:25:00","BV":5.99200126},{"O":0.07022000,"H":0.07024815,"L":0.07000000,"C":0.07000000,"V":85.88505689,"T":"2017-09-09T11:30:00","BV":6.02059916},{"O":0.07000000,"H":0.07045161,"L":0.06983501,"C":0.07009005,"V":120.46193219,"T":"2017-09-09T11:35:00","BV":8.45065379},{"O":0.07010000,"H":0.07040152,"L":0.07010000,"C":0.07015400,"V":73.09817692,"T":"2017-09-09T11:40:00","BV":5.12563023},{"O":0.07032339,"H":0.07053825,"L":0.07032339,"C":0.07046000,"V":195.83386118,"T":"2017-09-09T11:45:00","BV":13.79528230},{"O":0.07045001,"H":0.07046000,"L":0.07032339,"C":0.07042010,"V":91.67578485,"T":"2017-09-09T11:50:00","BV":6.45640273},{"O":0.07045000,"H":0.07055999,"L":0.07025000,"C":0.07038497,"V":111.93215058,"T":"2017-09-09T11:55:00","BV":7.87637306},{"O":0.07037498,"H":0.07037498,"L":0.07010000,"C":0.07010000,"V":130.33445331,"T":"2017-09-09T12:00:00","BV":9.15006241},{"O":0.07010000,"H":0.07031503,"L":0.07010000,"C":0.07030498,"V":100.09136447,"T":"2017-09-09T12:05:00","BV":7.02005619},{"O":0.07012000,"H":0.07030498,"L":0.07000000,"C":0.07010000,"V":86.87921046,"T":"2017-09-09T12:10:00","BV":6.09528539},{"O":0.07010000,"H":0.07032210,"L":0.06991002,"C":0.07000666,"V":93.68887446,"T":"2017-09-09T12:15:00","BV":6.57398998},{"O":0.07032210,"H":0.07063999,"L":0.07000666,"C":0.07030000,"V":164.73136144,"T":"2017-09-09T12:20:00","BV":11.60204927},{"O":0.07030000,"H":0.07033290,"L":0.07005188,"C":0.07010003,"V":70.21840157,"T":"2017-09-09T12:25:00","BV":4.93346476},{"O":0.07010500,"H":0.07059999,"L":0.07010500,"C":0.07040324,"V":96.95322427,"T":"2017-09-09T12:30:00","BV":6.81346910},{"O":0.07040324,"H":0.07049998,"L":0.07001294,"C":0.07032798,"V":111.56252675,"T":"2017-09-09T12:35:00","BV":7.84554566},{"O":0.07016347,"H":0.07034999,"L":0.07016347,"C":0.07034999,"V":72.57906074,"T":"2017-09-09T12:40:00","BV":5.10231942},{"O":0.07034998,"H":0.07075099,"L":0.07020328,"C":0.07050000,"V":121.62922912,"T":"2017-09-09T12:45:00","BV":8.58513093},{"O":0.07050000,"H":0.07073843,"L":0.07031000,"C":0.07031101,"V":40.93707343,"T":"2017-09-09T12:50:00","BV":2.88723759},{"O":0.07031999,"H":0.07060000,"L":0.07031999,"C":0.07040005,"V":57.57839963,"T":"2017-09-09T12:55:00","BV":4.05107446},{"O":0.07040005,"H":0.07073133,"L":0.07031100,"C":0.07031102,"V":198.44044453,"T":"2017-09-09T13:00:00","BV":13.97923691},{"O":0.07031102,"H":0.07073133,"L":0.07017348,"C":0.07069116,"V":508.61175055,"T":"2017-09-09T13:05:00","BV":35.80369586},{"O":0.07018598,"H":0.07069118,"L":0.07017348,"C":0.07017399,"V":149.67623670,"T":"2017-09-09T13:10:00","BV":10.51802906},{"O":0.07017400,"H":0.07080000,"L":0.07017400,"C":0.07025592,"V":764.78463391,"T":"2017-09-09T13:15:00","BV":53.91472416},{"O":0.07025592,"H":0.07098000,"L":0.07024889,"C":0.07050500,"V":475.68113864,"T":"2017-09-09T13:20:00","BV":33.67472281},{"O":0.07080000,"H":0.07086000,"L":0.07023692,"C":0.07050000,"V":345.00211557,"T":"2017-09-09T13:25:00","BV":24.32736135},{"O":0.07050000,"H":0.07067288,"L":0.07025705,"C":0.07025706,"V":190.52728809,"T":"2017-09-09T13:30:00","BV":13.40063576},{"O":0.07026701,"H":0.07026701,"L":0.07020000,"C":0.07026666,"V":65.81545773,"T":"2017-09-09T13:35:00","BV":4.62303461},{"O":0.07026701,"H":0.07059995,"L":0.07018423,"C":0.07033333,"V":179.93923194,"T":"2017-09-09T13:40:00","BV":12.65062618},{"O":0.07020703,"H":0.07040666,"L":0.07020702,"C":0.07026001,"V":104.20922802,"T":"2017-09-09T13:45:00","BV":7.33206494},{"O":0.07026000,"H":0.07041000,"L":0.07020702,"C":0.07020702,"V":78.03604735,"T":"2017-09-09T13:50:00","BV":5.48179143},{"O":0.07040000,"H":0.07041000,"L":0.07020702,"C":0.07025705,"V":113.73725085,"T":"2017-09-09T13:55:00","BV":8.00330073},{"O":0.07031000,"H":0.07049999,"L":0.07025705,"C":0.07049999,"V":276.60744750,"T":"2017-09-09T14:00:00","BV":19.45265159},{"O":0.07050000,"H":0.07059998,"L":0.07031000,"C":0.07049998,"V":354.53143333,"T":"2017-09-09T14:05:00","BV":24.98483236},{"O":0.07050000,"H":0.07060000,"L":0.07018423,"C":0.07031030,"V":204.23307711,"T":"2017-09-09T14:10:00","BV":14.37868106},{"O":0.07049974,"H":0.07049997,"L":0.07020009,"C":0.07020009,"V":35.34584003,"T":"2017-09-09T14:15:00","BV":2.48679366},{"O":0.07020009,"H":0.07071868,"L":0.07017851,"C":0.07027180,"V":139.93904729,"T":"2017-09-09T14:20:00","BV":9.85486616},{"O":0.07027180,"H":0.07050289,"L":0.07008423,"C":0.07017348,"V":94.50216627,"T":"2017-09-09T14:25:00","BV":6.63282769},{"O":0.07017348,"H":0.07027179,"L":0.07008423,"C":0.07027178,"V":76.65707928,"T":"2017-09-09T14:30:00","BV":5.37719475},{"O":0.07027158,"H":0.07027179,"L":0.07016423,"C":0.07016423,"V":156.99012877,"T":"2017-09-09T14:35:00","BV":11.02650070},{"O":0.07027100,"H":0.07027179,"L":0.07008423,"C":0.07027096,"V":136.60239732,"T":"2017-09-09T14:40:00","BV":9.58644915},{"O":0.07027096,"H":0.07027179,"L":0.07001951,"C":0.07002500,"V":121.12697771,"T":"2017-09-09T14:45:00","BV":8.49849962},{"O":0.07003000,"H":0.07053274,"L":0.07002510,"C":0.07011000,"V":193.76127399,"T":"2017-09-09T14:50:00","BV":13.63135243},{"O":0.07011000,"H":0.07053273,"L":0.07003001,"C":0.07010000,"V":67.46334905,"T":"2017-09-09T14:55:00","BV":4.73578442},{"O":0.07010000,"H":0.07052906,"L":0.07003601,"C":0.07005797,"V":158.59988221,"T":"2017-09-09T15:00:00","BV":11.13353189},{"O":0.07010500,"H":0.07048977,"L":0.07005797,"C":0.07040500,"V":109.03452349,"T":"2017-09-09T15:05:00","BV":7.66166493},{"O":0.07045000,"H":0.07045000,"L":0.07018004,"C":0.07019005,"V":101.56630249,"T":"2017-09-09T15:10:00","BV":7.13874920},{"O":0.07039979,"H":0.07039999,"L":0.07019015,"C":0.07030000,"V":137.55533040,"T":"2017-09-09T15:15:00","BV":9.67533662},{"O":0.07030000,"H":0.07039969,"L":0.07019001,"C":0.07029000,"V":163.70310980,"T":"2017-09-09T15:20:00","BV":11.50593873},{"O":0.07029000,"H":0.07029000,"L":0.07018030,"C":0.07023000,"V":81.40955447,"T":"2017-09-09T15:25:00","BV":5.71904906},{"O":0.07023000,"H":0.07029000,"L":0.07001953,"C":0.07017394,"V":116.98431498,"T":"2017-09-09T15:30:00","BV":8.20441937},{"O":0.07017394,"H":0.07052908,"L":0.07017373,"C":0.07039845,"V":273.33194674,"T":"2017-09-09T15:35:00","BV":19.24258000},{"O":0.07039844,"H":0.07049999,"L":0.07020000,"C":0.07035000,"V":137.59813191,"T":"2017-09-09T15:40:00","BV":9.68857676},{"O":0.07050000,"H":0.07072972,"L":0.07020000,"C":0.07027022,"V":231.52439862,"T":"2017-09-09T15:45:00","BV":16.33697503},{"O":0.07027022,"H":0.07067479,"L":0.07027022,"C":0.07054884,"V":64.97333957,"T":"2017-09-09T15:50:00","BV":4.58013863},{"O":0.07054884,"H":0.07078998,"L":0.07037846,"C":0.07037846,"V":233.87193903,"T":"2017-09-09T15:55:00","BV":16.49713685},{"O":0.07040001,"H":0.07078290,"L":0.07030001,"C":0.07040002,"V":168.07925708,"T":"2017-09-09T16:00:00","BV":11.83168379},{"O":0.07068861,"H":0.07068861,"L":0.07030001,"C":0.07053979,"V":173.65089951,"T":"2017-09-09T16:05:00","BV":12.24096307},{"O":0.07053979,"H":0.07053979,"L":0.07003946,"C":0.07015000,"V":164.12141655,"T":"2017-09-09T16:10:00","BV":11.52509028},{"O":0.07032001,"H":0.07053978,"L":0.07015000,"C":0.07015102,"V":79.52488159,"T":"2017-09-09T16:15:00","BV":5.58546216},{"O":0.07015103,"H":0.07053496,"L":0.07015000,"C":0.07015001,"V":174.66720426,"T":"2017-09-09T16:20:00","BV":12.28860180},{"O":0.07015001,"H":0.07051955,"L":0.07015000,"C":0.07015200,"V":138.46208843,"T":"2017-09-09T16:25:00","BV":9.72043953},{"O":0.07015200,"H":0.07025001,"L":0.07015200,"C":0.07025001,"V":43.23008664,"T":"2017-09-09T16:30:00","BV":3.03440988},{"O":0.07025001,"H":0.07053978,"L":0.07025001,"C":0.07040000,"V":106.75146657,"T":"2017-09-09T16:35:00","BV":7.51001776},{"O":0.07040000,"H":0.07055000,"L":0.07015378,"C":0.07020000,"V":138.74005969,"T":"2017-09-09T16:40:00","BV":9.75083252},{"O":0.07050000,"H":0.07059000,"L":0.07020000,"C":0.07049998,"V":97.00215179,"T":"2017-09-09T16:45:00","BV":6.83075952},{"O":0.07030003,"H":0.07059000,"L":0.07015301,"C":0.07020000,"V":183.20205875,"T":"2017-09-09T16:50:00","BV":12.89017013},{"O":0.07020001,"H":0.07039277,"L":0.07020001,"C":0.07038000,"V":151.49948993,"T":"2017-09-09T16:55:00","BV":10.64592884},{"O":0.07030000,"H":0.07038000,"L":0.07015001,"C":0.07015013,"V":163.15427728,"T":"2017-09-09T17:00:00","BV":11.45587366},{"O":0.07015009,"H":0.07037991,"L":0.07007521,"C":0.07009002,"V":101.60989155,"T":"2017-09-09T17:05:00","BV":7.13134363},{"O":0.07009003,"H":0.07015000,"L":0.07003020,"C":0.07009006,"V":191.42422605,"T":"2017-09-09T17:10:00","BV":13.41452969},{"O":0.07015000,"H":0.07023428,"L":0.07009009,"C":0.07021192,"V":78.15940665,"T":"2017-09-09T17:15:00","BV":5.48612490},{"O":0.07021193,"H":0.07039200,"L":0.07021192,"C":0.07039200,"V":116.83501011,"T":"2017-09-09T17:20:00","BV":8.21022096},{"O":0.07039199,"H":0.07039200,"L":0.07009002,"C":0.07021000,"V":141.73687881,"T":"2017-09-09T17:25:00","BV":9.95139523},{"O":0.07009006,"H":0.07034999,"L":0.07001952,"C":0.07014456,"V":131.02977475,"T":"2017-09-09T17:30:00","BV":9.18166004},{"O":0.07010000,"H":0.07035000,"L":0.07001954,"C":0.07009979,"V":107.57872857,"T":"2017-09-09T17:35:00","BV":7.54589616},{"O":0.07009979,"H":0.07009979,"L":0.07002001,"C":0.07009979,"V":142.14480318,"T":"2017-09-09T17:40:00","BV":9.96398221},{"O":0.07009500,"H":0.07009979,"L":0.07001953,"C":0.07009778,"V":110.98038420,"T":"2017-09-09T17:45:00","BV":7.77730383},{"O":0.07009778,"H":0.07009778,"L":0.07001953,"C":0.07003000,"V":164.23256414,"T":"2017-09-09T17:50:00","BV":11.50231266},{"O":0.07003000,"H":0.07009778,"L":0.07002000,"C":0.07002000,"V":65.36725130,"T":"2017-09-09T17:55:00","BV":4.57885622},{"O":0.07009755,"H":0.07009778,"L":0.07001953,"C":0.07009755,"V":146.11572034,"T":"2017-09-09T18:00:00","BV":10.23391155},{"O":0.07002000,"H":0.07043398,"L":0.07001952,"C":0.07001952,"V":175.44099808,"T":"2017-09-09T18:05:00","BV":12.30100468},{"O":0.07001953,"H":0.07049977,"L":0.07001953,"C":0.07020000,"V":92.21959603,"T":"2017-09-09T18:10:00","BV":6.48156973},{"O":0.07014757,"H":0.07020000,"L":0.07010005,"C":0.07019978,"V":39.39134457,"T":"2017-09-09T18:15:00","BV":2.76455769},{"O":0.07019978,"H":0.07019978,"L":0.07010004,"C":0.07010005,"V":48.07329473,"T":"2017-09-09T18:20:00","BV":3.37057428},{"O":0.07010004,"H":0.07040070,"L":0.07002669,"C":0.07002670,"V":172.63245213,"T":"2017-09-09T18:25:00","BV":12.11391764},{"O":0.07002670,"H":0.07032998,"L":0.07002000,"C":0.07019999,"V":98.96759994,"T":"2017-09-09T18:30:00","BV":6.93829287},{"O":0.07011141,"H":0.07032998,"L":0.07001952,"C":0.07009975,"V":131.07542029,"T":"2017-09-09T18:35:00","BV":9.18363748},{"O":0.07009975,"H":0.07009978,"L":0.07001952,"C":0.07009975,"V":101.04044812,"T":"2017-09-09T18:40:00","BV":7.08121205},{"O":0.07009975,"H":0.07020000,"L":0.07001953,"C":0.07001953,"V":96.99076334,"T":"2017-09-09T18:45:00","BV":6.79682128},{"O":0.07001952,"H":0.07019998,"L":0.07001952,"C":0.07019998,"V":206.60559547,"T":"2017-09-09T18:50:00","BV":14.47132253},{"O":0.07019998,"H":0.07032989,"L":0.07001953,"C":0.07019999,"V":79.18252530,"T":"2017-09-09T18:55:00","BV":5.55292704},{"O":0.07019999,"H":0.07033000,"L":0.07019999,"C":0.07019999,"V":128.93923940,"T":"2017-09-09T19:00:00","BV":9.05299934},{"O":0.07020000,"H":0.07024887,"L":0.07019999,"C":0.07020000,"V":119.59755607,"T":"2017-09-09T19:05:00","BV":8.39618258},{"O":0.07019999,"H":0.07043000,"L":0.07019999,"C":0.07019999,"V":184.30812431,"T":"2017-09-09T19:10:00","BV":12.94084792},{"O":0.07019999,"H":0.07050000,"L":0.07002000,"C":0.07003500,"V":144.93369704,"T":"2017-09-09T19:15:00","BV":10.17071060},{"O":0.07003500,"H":0.07042195,"L":0.07001953,"C":0.07005503,"V":78.44811107,"T":"2017-09-09T19:20:00","BV":5.49836934},{"O":0.07005503,"H":0.07031601,"L":0.07003000,"C":0.07020000,"V":119.15577171,"T":"2017-09-09T19:25:00","BV":8.36536726},{"O":0.07020000,"H":0.07037912,"L":0.07020000,"C":0.07037858,"V":208.66971594,"T":"2017-09-09T19:30:00","BV":14.67044289},{"O":0.07020000,"H":0.07049104,"L":0.07020000,"C":0.07020000,"V":196.18658488,"T":"2017-09-09T19:35:00","BV":13.78389805},{"O":0.07021000,"H":0.07030000,"L":0.07020000,"C":0.07020000,"V":134.67794591,"T":"2017-09-09T19:40:00","BV":9.45736584},{"O":0.07020000,"H":0.07023217,"L":0.07010000,"C":0.07023000,"V":60.83338866,"T":"2017-09-09T19:45:00","BV":4.26918420},{"O":0.07023000,"H":0.07023216,"L":0.07001952,"C":0.07004257,"V":96.92999341,"T":"2017-09-09T19:50:00","BV":6.79314868},{"O":0.07004257,"H":0.07023216,"L":0.07004257,"C":0.07020199,"V":46.57321548,"T":"2017-09-09T19:55:00","BV":3.26937773},{"O":0.07020199,"H":0.07049034,"L":0.07020199,"C":0.07024000,"V":211.31954235,"T":"2017-09-09T20:00:00","BV":14.85377999},{"O":0.07024000,"H":0.07038888,"L":0.07001953,"C":0.07001953,"V":151.74451747,"T":"2017-09-09T20:05:00","BV":10.64069610},{"O":0.07023364,"H":0.07035154,"L":0.07001952,"C":0.07035154,"V":143.10675000,"T":"2017-09-09T20:10:00","BV":10.02971201},{"O":0.07030995,"H":0.07038998,"L":0.07003001,"C":0.07006000,"V":63.09554953,"T":"2017-09-09T20:15:00","BV":4.43395762},{"O":0.07006000,"H":0.07034998,"L":0.07003001,"C":0.07003001,"V":43.00280200,"T":"2017-09-09T20:20:00","BV":3.01752575},{"O":0.07010000,"H":0.07038999,"L":0.07010000,"C":0.07011000,"V":38.50465227,"T":"2017-09-09T20:25:00","BV":2.70099519},{"O":0.07019999,"H":0.07037599,"L":0.07011000,"C":0.07011000,"V":26.72726441,"T":"2017-09-09T20:30:00","BV":1.87697012},{"O":0.07036779,"H":0.07036800,"L":0.07010001,"C":0.07012000,"V":160.77926509,"T":"2017-09-09T20:35:00","BV":11.27731752},{"O":0.07012000,"H":0.07036799,"L":0.07012000,"C":0.07022005,"V":39.15903034,"T":"2017-09-09T20:40:00","BV":2.75180486},{"O":0.07022005,"H":0.07036956,"L":0.07013112,"C":0.07013112,"V":58.95213152,"T":"2017-09-09T20:45:00","BV":4.13920049},{"O":0.07013112,"H":0.07023112,"L":0.07013112,"C":0.07015000,"V":67.24868478,"T":"2017-09-09T20:50:00","BV":4.72129503},{"O":0.07023112,"H":0.07023112,"L":0.07013112,"C":0.07023112,"V":57.54431020,"T":"2017-09-09T20:55:00","BV":4.04051882},{"O":0.07034999,"H":0.07036919,"L":0.07023000,"C":0.07023115,"V":70.63344078,"T":"2017-09-09T21:00:00","BV":4.96684476},{"O":0.07023125,"H":0.07036899,"L":0.07016479,"C":0.07023000,"V":35.81946859,"T":"2017-09-09T21:05:00","BV":2.51556837},{"O":0.07023000,"H":0.07050284,"L":0.07022999,"C":0.07050000,"V":97.58651421,"T":"2017-09-09T21:10:00","BV":6.87265475},{"O":0.07050010,"H":0.07051874,"L":0.07023000,"C":0.07050000,"V":131.36714489,"T":"2017-09-09T21:15:00","BV":9.26109354},{"O":0.07052499,"H":0.07060000,"L":0.07052499,"C":0.07060000,"V":144.51789758,"T":"2017-09-09T21:20:00","BV":10.19883912},{"O":0.07060000,"H":0.07063616,"L":0.07049989,"C":0.07049989,"V":64.24402805,"T":"2017-09-09T21:25:00","BV":4.53348086},{"O":0.07049989,"H":0.07050000,"L":0.07049989,"C":0.07049989,"V":126.91803191,"T":"2017-09-09T21:30:00","BV":8.94771894},{"O":0.07049989,"H":0.07049989,"L":0.07023000,"C":0.07027151,"V":48.62281281,"T":"2017-09-09T21:35:00","BV":3.41513076},{"O":0.07027151,"H":0.07049988,"L":0.07022999,"C":0.07040000,"V":63.92960771,"T":"2017-09-09T21:40:00","BV":4.49698895},{"O":0.07035000,"H":0.07050000,"L":0.07025000,"C":0.07025000,"V":83.31721623,"T":"2017-09-09T21:45:00","BV":5.86873017},{"O":0.07030000,"H":0.07040000,"L":0.07025000,"C":0.07040000,"V":19.50325479,"T":"2017-09-09T21:50:00","BV":1.37141254},{"O":0.07040000,"H":0.07068000,"L":0.07025000,"C":0.07039999,"V":84.94957356,"T":"2017-09-09T21:55:00","BV":5.98476370},{"O":0.07030000,"H":0.07039999,"L":0.07026404,"C":0.07026444,"V":33.04063475,"T":"2017-09-09T22:00:00","BV":2.32166559},{"O":0.07026445,"H":0.07063377,"L":0.07026405,"C":0.07026405,"V":168.26418622,"T":"2017-09-09T22:05:00","BV":11.86439297},{"O":0.07026405,"H":0.07063198,"L":0.07026404,"C":0.07038444,"V":30.44887423,"T":"2017-09-09T22:10:00","BV":2.14293184},{"O":0.07038444,"H":0.07050000,"L":0.07026404,"C":0.07027000,"V":80.64433389,"T":"2017-09-09T22:15:00","BV":5.67975842},{"O":0.07049779,"H":0.07049779,"L":0.07023001,"C":0.07025000,"V":62.76020642,"T":"2017-09-09T22:20:00","BV":4.41179362},{"O":0.07025000,"H":0.07044997,"L":0.07022992,"C":0.07044997,"V":88.79577354,"T":"2017-09-09T22:25:00","BV":6.23646020},{"O":0.07043584,"H":0.07043584,"L":0.07022999,"C":0.07024000,"V":47.99196039,"T":"2017-09-09T22:30:00","BV":3.37678784},{"O":0.07022999,"H":0.07035000,"L":0.07020000,"C":0.07020001,"V":53.64539771,"T":"2017-09-09T22:35:00","BV":3.77113100},{"O":0.07034000,"H":0.07054999,"L":0.07013113,"C":0.07030010,"V":319.10982144,"T":"2017-09-09T22:40:00","BV":22.46574714},{"O":0.07030010,"H":0.07054965,"L":0.07013113,"C":0.07015011,"V":33.33986687,"T":"2017-09-09T22:45:00","BV":2.34028536},{"O":0.07015011,"H":0.07055000,"L":0.07011001,"C":0.07011001,"V":212.73464447,"T":"2017-09-09T22:50:00","BV":14.96132601},{"O":0.07011001,"H":0.07054704,"L":0.07011000,"C":0.07011001,"V":84.76911849,"T":"2017-09-09T22:55:00","BV":5.95461472},{"O":0.07049999,"H":0.07050000,"L":0.07004832,"C":0.07004832,"V":136.60715828,"T":"2017-09-09T23:00:00","BV":9.58713193},{"O":0.07012000,"H":0.07049466,"L":0.07012000,"C":0.07049466,"V":78.07582328,"T":"2017-09-09T23:05:00","BV":5.48165640},{"O":0.07040101,"H":0.07049478,"L":0.07020000,"C":0.07022009,"V":50.35343073,"T":"2017-09-09T23:10:00","BV":3.54168892},{"O":0.07022009,"H":0.07039464,"L":0.07006005,"C":0.07013000,"V":97.84040175,"T":"2017-09-09T23:15:00","BV":6.86472032},{"O":0.07013000,"H":0.07049450,"L":0.07006717,"C":0.07006801,"V":23.71706013,"T":"2017-09-09T23:20:00","BV":1.66754915},{"O":0.07036742,"H":0.07049450,"L":0.07026742,"C":0.07036742,"V":119.15240763,"T":"2017-09-09T23:25:00","BV":8.38236953},{"O":0.07036742,"H":0.07049420,"L":0.07027003,"C":0.07027007,"V":37.60317057,"T":"2017-09-09T23:30:00","BV":2.64504490},{"O":0.07027099,"H":0.07049420,"L":0.07027007,"C":0.07027100,"V":85.56041243,"T":"2017-09-09T23:35:00","BV":6.01385272},{"O":0.07027007,"H":0.07049450,"L":0.07027007,"C":0.07027007,"V":112.63936436,"T":"2017-09-09T23:40:00","BV":7.93830151},{"O":0.07027007,"H":0.07049496,"L":0.07027007,"C":0.07027100,"V":96.22936646,"T":"2017-09-09T23:45:00","BV":6.78290055},{"O":0.07027100,"H":0.07050000,"L":0.07001952,"C":0.07048500,"V":362.47133083,"T":"2017-09-09T23:50:00","BV":25.48360280},{"O":0.07028000,"H":0.07047999,"L":0.07025000,"C":0.07042795,"V":164.39968701,"T":"2017-09-09T23:55:00","BV":11.56097261},{"O":0.07042795,"H":0.07050000,"L":0.07025000,"C":0.07025000,"V":251.71200703,"T":"2017-09-10T00:00:00","BV":17.72738670},{"O":0.07025000,"H":0.07050000,"L":0.07025000,"C":0.07027989,"V":135.11392854,"T":"2017-09-10T00:05:00","BV":9.51037760},{"O":0.07027989,"H":0.07049000,"L":0.07004984,"C":0.07020905,"V":128.36052814,"T":"2017-09-10T00:10:00","BV":9.00813817},{"O":0.07024999,"H":0.07047876,"L":0.07020900,"C":0.07021000,"V":81.68502642,"T":"2017-09-10T00:15:00","BV":5.74466662},{"O":0.07020900,"H":0.07040000,"L":0.07007701,"C":0.07007701,"V":99.47495276,"T":"2017-09-10T00:20:00","BV":6.98571551},{"O":0.07015000,"H":0.07021000,"L":0.07007702,"C":0.07019999,"V":55.34291404,"T":"2017-09-10T00:25:00","BV":3.88268523},{"O":0.07019999,"H":0.07047799,"L":0.07007702,"C":0.07011701,"V":63.96242522,"T":"2017-09-10T00:30:00","BV":4.49041013},{"O":0.07011800,"H":0.07035187,"L":0.07011700,"C":0.07014999,"V":90.57195531,"T":"2017-09-10T00:35:00","BV":6.35470621},{"O":0.07035186,"H":0.07035186,"L":0.07007001,"C":0.07035186,"V":139.70980931,"T":"2017-09-10T00:40:00","BV":9.81488711},{"O":0.07035186,"H":0.07035188,"L":0.07007711,"C":0.07035188,"V":96.35096211,"T":"2017-09-10T00:45:00","BV":6.75722994},{"O":0.07035188,"H":0.07052000,"L":0.07007712,"C":0.07014000,"V":165.65907997,"T":"2017-09-10T00:50:00","BV":11.65560685},{"O":0.07014000,"H":0.07014000,"L":0.07011837,"C":0.07011837,"V":216.77347673,"T":"2017-09-10T00:55:00","BV":15.20268034},{"O":0.07011837,"H":0.07014500,"L":0.07011837,"C":0.07014500,"V":327.29562773,"T":"2017-09-10T01:00:00","BV":22.95460100},{"O":0.07014000,"H":0.07061395,"L":0.07010000,"C":0.07010000,"V":121.95601758,"T":"2017-09-10T01:05:00","BV":8.59437454},{"O":0.07010501,"H":0.07041399,"L":0.07007712,"C":0.07008501,"V":44.55838765,"T":"2017-09-10T01:10:00","BV":3.12675850},{"O":0.07036799,"H":0.07036799,"L":0.07007801,"C":0.07036798,"V":52.13344641,"T":"2017-09-10T01:15:00","BV":3.65533308},{"O":0.07020000,"H":0.07036799,"L":0.07011000,"C":0.07011029,"V":30.12937517,"T":"2017-09-10T01:20:00","BV":2.11376474},{"O":0.07011029,"H":0.07011050,"L":0.07007296,"C":0.07011050,"V":199.44464810,"T":"2017-09-10T01:25:00","BV":13.97847147},{"O":0.07011029,"H":0.07041000,"L":0.07008000,"C":0.07015000,"V":68.24523323,"T":"2017-09-10T01:30:00","BV":4.79162813},{"O":0.07015000,"H":0.07040999,"L":0.07012000,"C":0.07017000,"V":28.20212356,"T":"2017-09-10T01:35:00","BV":1.97888049},{"O":0.07012003,"H":0.07018000,"L":0.07010000,"C":0.07012000,"V":43.74699079,"T":"2017-09-10T01:40:00","BV":3.06798719},{"O":0.07012000,"H":0.07040999,"L":0.07012000,"C":0.07015001,"V":121.87320218,"T":"2017-09-10T01:45:00","BV":8.56214733},{"O":0.07025900,"H":0.07040998,"L":0.07015000,"C":0.07030001,"V":54.58315409,"T":"2017-09-10T01:50:00","BV":3.83317016},{"O":0.07030001,"H":0.07030001,"L":0.07007296,"C":0.07007300,"V":140.21679926,"T":"2017-09-10T01:55:00","BV":9.82893739},{"O":0.07019979,"H":0.07019979,"L":0.07007296,"C":0.07007300,"V":75.16288040,"T":"2017-09-10T02:00:00","BV":5.26709841},{"O":0.07007300,"H":0.07040998,"L":0.07007300,"C":0.07020000,"V":84.49290385,"T":"2017-09-10T02:05:00","BV":5.92829210},{"O":0.07025851,"H":0.07040998,"L":0.07020000,"C":0.07039999,"V":79.29313754,"T":"2017-09-10T02:10:00","BV":5.57260039},{"O":0.07040000,"H":0.07040000,"L":0.07020001,"C":0.07020001,"V":99.87637835,"T":"2017-09-10T02:15:00","BV":7.01761622},{"O":0.07020001,"H":0.07039677,"L":0.07007296,"C":0.07010000,"V":87.21361196,"T":"2017-09-10T02:20:00","BV":6.12428322},{"O":0.07010050,"H":0.07029999,"L":0.07007000,"C":0.07007000,"V":90.34100321,"T":"2017-09-10T02:25:00","BV":6.33253107},{"O":0.07007000,"H":0.07034978,"L":0.07006529,"C":0.07029999,"V":80.30653381,"T":"2017-09-10T02:30:00","BV":5.63456384},{"O":0.07006532,"H":0.07029997,"L":0.07006532,"C":0.07006603,"V":149.14359506,"T":"2017-09-10T02:35:00","BV":10.45610023},{"O":0.07006603,"H":0.07090000,"L":0.07006603,"C":0.07046999,"V":461.61857649,"T":"2017-09-10T02:40:00","BV":32.54015572},{"O":0.07020000,"H":0.07050000,"L":0.07006602,"C":0.07006602,"V":196.17289400,"T":"2017-09-10T02:45:00","BV":13.79056601},{"O":0.07006602,"H":0.07047498,"L":0.07006529,"C":0.07006529,"V":355.38973050,"T":"2017-09-10T02:50:00","BV":24.93756629},{"O":0.07006529,"H":0.07028303,"L":0.07003828,"C":0.07003829,"V":110.07309828,"T":"2017-09-10T02:55:00","BV":7.71360551},{"O":0.07003829,"H":0.07028127,"L":0.07003828,"C":0.07005010,"V":213.33112047,"T":"2017-09-10T03:00:00","BV":14.95473824},{"O":0.07005010,"H":0.07028034,"L":0.07003828,"C":0.07019990,"V":193.65318838,"T":"2017-09-10T03:05:00","BV":13.57000567},{"O":0.07005011,"H":0.07020000,"L":0.07003828,"C":0.07003829,"V":243.10137466,"T":"2017-09-10T03:10:00","BV":17.03259510},{"O":0.07020000,"H":0.07028035,"L":0.07003828,"C":0.07012555,"V":127.68814876,"T":"2017-09-10T03:15:00","BV":8.95558993},{"O":0.07012001,"H":0.07050000,"L":0.07001423,"C":0.07001901,"V":349.91854250,"T":"2017-09-10T03:20:00","BV":24.52142850},{"O":0.07012010,"H":0.07048299,"L":0.07000005,"C":0.07000005,"V":348.21957900,"T":"2017-09-10T03:25:00","BV":24.42119553},{"O":0.07000008,"H":0.07038479,"L":0.07000000,"C":0.07019967,"V":436.82678523,"T":"2017-09-10T03:30:00","BV":30.61267528},{"O":0.07000000,"H":0.07019967,"L":0.07000000,"C":0.07018974,"V":84.60437700,"T":"2017-09-10T03:35:00","BV":5.93242736},{"O":0.07000000,"H":0.07018979,"L":0.06984901,"C":0.06988000,"V":121.28828501,"T":"2017-09-10T03:40:00","BV":8.49079008},{"O":0.06989989,"H":0.07010000,"L":0.06981000,"C":0.06985000,"V":121.65207907,"T":"2017-09-10T03:45:00","BV":8.50038740},{"O":0.06985000,"H":0.07010000,"L":0.06980000,"C":0.07000000,"V":140.25860383,"T":"2017-09-10T03:50:00","BV":9.81896288},{"O":0.07000000,"H":0.07019979,"L":0.06990000,"C":0.06999000,"V":146.40383828,"T":"2017-09-10T03:55:00","BV":10.24889453},{"O":0.07019978,"H":0.07041760,"L":0.06999000,"C":0.07001001,"V":111.63505898,"T":"2017-09-10T04:00:00","BV":7.83153744},{"O":0.07001001,"H":0.07039493,"L":0.07000001,"C":0.07001000,"V":106.07786685,"T":"2017-09-10T04:05:00","BV":7.43874884},{"O":0.07001000,"H":0.07036983,"L":0.06983801,"C":0.07000001,"V":90.45951688,"T":"2017-09-10T04:10:00","BV":6.33521101},{"O":0.07000000,"H":0.07019999,"L":0.06975000,"C":0.06975010,"V":226.12471647,"T":"2017-09-10T04:15:00","BV":15.82496997},{"O":0.07019999,"H":0.07025237,"L":0.06980000,"C":0.07019946,"V":174.20190048,"T":"2017-09-10T04:20:00","BV":12.21621903},{"O":0.07000000,"H":0.07019911,"L":0.06975010,"C":0.07019893,"V":420.59161747,"T":"2017-09-10T04:25:00","BV":29.45777001},{"O":0.07009000,"H":0.07019866,"L":0.06978100,"C":0.06979230,"V":41.73472895,"T":"2017-09-10T04:30:00","BV":2.91423512},{"O":0.06990000,"H":0.07019807,"L":0.06979112,"C":0.07000000,"V":73.33985775,"T":"2017-09-10T04:35:00","BV":5.12968371},{"O":0.07000000,"H":0.07019920,"L":0.06979000,"C":0.06980000,"V":220.52905111,"T":"2017-09-10T04:40:00","BV":15.43695812},{"O":0.07019921,"H":0.07025099,"L":0.06979000,"C":0.06979000,"V":58.45350944,"T":"2017-09-10T04:45:00","BV":4.09109068},{"O":0.07000000,"H":0.07024996,"L":0.06978200,"C":0.06979999,"V":99.06295925,"T":"2017-09-10T04:50:00","BV":6.92391248},{"O":0.06979998,"H":0.06980000,"L":0.06975010,"C":0.06980000,"V":182.23150748,"T":"2017-09-10T04:55:00","BV":12.71822149},{"O":0.06980000,"H":0.07008202,"L":0.06980000,"C":0.07008202,"V":97.22801285,"T":"2017-09-10T05:00:00","BV":6.80174148},{"O":0.07008202,"H":0.07008202,"L":0.06980000,"C":0.06980000,"V":168.01162088,"T":"2017-09-10T05:05:00","BV":11.73770941},{"O":0.06980000,"H":0.07008202,"L":0.06975010,"C":0.06975010,"V":242.56456120,"T":"2017-09-10T05:10:00","BV":16.92156458},{"O":0.06975001,"H":0.07008199,"L":0.06975000,"C":0.07002394,"V":448.35102815,"T":"2017-09-10T05:15:00","BV":31.27970977},{"O":0.07002373,"H":0.07002394,"L":0.06975000,"C":0.07002367,"V":228.01112335,"T":"2017-09-10T05:20:00","BV":15.91952472},{"O":0.06975090,"H":0.07002367,"L":0.06975000,"C":0.06975003,"V":130.72659636,"T":"2017-09-10T05:25:00","BV":9.12210280},{"O":0.06975002,"H":0.06999989,"L":0.06975000,"C":0.06991898,"V":69.37920519,"T":"2017-09-10T05:30:00","BV":4.84554391},{"O":0.06980000,"H":0.06999989,"L":0.06975000,"C":0.06976509,"V":113.94920057,"T":"2017-09-10T05:35:00","BV":7.95462678},{"O":0.06976509,"H":0.06999987,"L":0.06975212,"C":0.06999232,"V":63.41270564,"T":"2017-09-10T05:40:00","BV":4.43301258},{"O":0.06999232,"H":0.06999989,"L":0.06980000,"C":0.06980007,"V":128.94271105,"T":"2017-09-10T05:45:00","BV":9.00668259},{"O":0.06999987,"H":0.06999988,"L":0.06978010,"C":0.06980000,"V":124.15706183,"T":"2017-09-10T05:50:00","BV":8.68029418},{"O":0.06980000,"H":0.07000000,"L":0.06975102,"C":0.07000000,"V":106.62578249,"T":"2017-09-10T05:55:00","BV":7.44504969},{"O":0.06980010,"H":0.07002367,"L":0.06980010,"C":0.06980010,"V":116.89972449,"T":"2017-09-10T06:00:00","BV":8.17462038},{"O":0.06991750,"H":0.06999291,"L":0.06975000,"C":0.06991747,"V":82.10338632,"T":"2017-09-10T06:05:00","BV":5.73017416},{"O":0.06991718,"H":0.06991748,"L":0.06959777,"C":0.06959777,"V":620.77308764,"T":"2017-09-10T06:10:00","BV":43.27728866},{"O":0.06959777,"H":0.06970000,"L":0.06949979,"C":0.06969970,"V":319.29123849,"T":"2017-09-10T06:15:00","BV":22.19540136},{"O":0.06969969,"H":0.06989986,"L":0.06950010,"C":0.06989885,"V":52.66334276,"T":"2017-09-10T06:20:00","BV":3.67051939},{"O":0.06969949,"H":0.07000000,"L":0.06950001,"C":0.06999277,"V":72.82702444,"T":"2017-09-10T06:25:00","BV":5.07669118},{"O":0.06999254,"H":0.07000000,"L":0.06950005,"C":0.07000000,"V":582.63846302,"T":"2017-09-10T06:30:00","BV":40.73988537},{"O":0.07000000,"H":0.07001667,"L":0.06951008,"C":0.06951010,"V":601.08655252,"T":"2017-09-10T06:35:00","BV":42.03234512},{"O":0.06951009,"H":0.06998000,"L":0.06951000,"C":0.06968479,"V":241.24357287,"T":"2017-09-10T06:40:00","BV":16.78271152},{"O":0.06951010,"H":0.06995000,"L":0.06920000,"C":0.06940000,"V":276.37277369,"T":"2017-09-10T06:45:00","BV":19.18214697},{"O":0.06940000,"H":0.06951001,"L":0.06912100,"C":0.06919046,"V":117.77767757,"T":"2017-09-10T06:50:00","BV":8.15855815},{"O":0.06919046,"H":0.06982999,"L":0.06919046,"C":0.06928429,"V":390.75265622,"T":"2017-09-10T06:55:00","BV":27.11261575},{"O":0.06928429,"H":0.06972000,"L":0.06912000,"C":0.06928296,"V":290.41658637,"T":"2017-09-10T07:00:00","BV":20.18155966},{"O":0.06928296,"H":0.06998000,"L":0.06925000,"C":0.06953000,"V":134.54818513,"T":"2017-09-10T07:05:00","BV":9.37412677},{"O":0.06953000,"H":0.06998000,"L":0.06953000,"C":0.06960000,"V":188.34925130,"T":"2017-09-10T07:10:00","BV":13.11269752},{"O":0.06979899,"H":0.06997297,"L":0.06930000,"C":0.06947400,"V":189.00001282,"T":"2017-09-10T07:15:00","BV":13.16785334},{"O":0.06950000,"H":0.06990701,"L":0.06930001,"C":0.06962000,"V":102.24904289,"T":"2017-09-10T07:20:00","BV":7.11511722},{"O":0.06955800,"H":0.06989262,"L":0.06955800,"C":0.06965001,"V":159.59980537,"T":"2017-09-10T07:25:00","BV":11.12337224},{"O":0.06965001,"H":0.06992999,"L":0.06940000,"C":0.06965000,"V":101.73963516,"T":"2017-09-10T07:30:00","BV":7.08506598},{"O":0.06964900,"H":0.06964900,"L":0.06936005,"C":0.06940502,"V":188.98622481,"T":"2017-09-10T07:35:00","BV":13.11753551},{"O":0.06940001,"H":0.06965000,"L":0.06915000,"C":0.06917693,"V":305.21719744,"T":"2017-09-10T07:40:00","BV":21.20492753},{"O":0.06917693,"H":0.06956500,"L":0.06910000,"C":0.06930600,"V":255.36579082,"T":"2017-09-10T07:45:00","BV":17.67161103},{"O":0.06948899,"H":0.06949884,"L":0.06911110,"C":0.06920000,"V":264.35772586,"T":"2017-09-10T07:50:00","BV":18.33292581},{"O":0.06920000,"H":0.06943900,"L":0.06911114,"C":0.06939999,"V":165.03967367,"T":"2017-09-10T07:55:00","BV":11.42661769},{"O":0.06925000,"H":0.06943397,"L":0.06911122,"C":0.06930003,"V":142.51964380,"T":"2017-09-10T08:00:00","BV":9.88759392},{"O":0.06930003,"H":0.06943397,"L":0.06911126,"C":0.06920000,"V":74.51683560,"T":"2017-09-10T08:05:00","BV":5.16353202},{"O":0.06919999,"H":0.06929992,"L":0.06906491,"C":0.06906491,"V":393.37400569,"T":"2017-09-10T08:10:00","BV":27.19613667},{"O":0.06906493,"H":0.06929981,"L":0.06902000,"C":0.06908990,"V":219.50659611,"T":"2017-09-10T08:15:00","BV":15.19746613},{"O":0.06908990,"H":0.06930000,"L":0.06902000,"C":0.06930000,"V":161.39939886,"T":"2017-09-10T08:20:00","BV":11.16770105},{"O":0.06930000,"H":0.06953000,"L":0.06930000,"C":0.06953000,"V":80.96300684,"T":"2017-09-10T08:25:00","BV":5.61812931},{"O":0.06953000,"H":0.06974499,"L":0.06931400,"C":0.06955890,"V":296.18257072,"T":"2017-09-10T08:30:00","BV":20.61802022},{"O":0.06952999,"H":0.06974998,"L":0.06931397,"C":0.06974000,"V":99.18466665,"T":"2017-09-10T08:35:00","BV":6.88767571},{"O":0.06974000,"H":0.06988200,"L":0.06945001,"C":0.06945001,"V":97.02831859,"T":"2017-09-10T08:40:00","BV":6.75668564},{"O":0.06950000,"H":0.06983200,"L":0.06945001,"C":0.06978993,"V":250.58896108,"T":"2017-09-10T08:45:00","BV":17.45181608},{"O":0.06945001,"H":0.06978990,"L":0.06931397,"C":0.06948474,"V":70.99414952,"T":"2017-09-10T08:50:00","BV":4.93701604},{"O":0.06960000,"H":0.06969999,"L":0.06940000,"C":0.06940100,"V":96.86865879,"T":"2017-09-10T08:55:00","BV":6.73012131},{"O":0.06950000,"H":0.06969999,"L":0.06950000,"C":0.06967000,"V":83.08735939,"T":"2017-09-10T09:00:00","BV":5.78097133},{"O":0.06967000,"H":0.06969990,"L":0.06950000,"C":0.06950000,"V":89.95090574,"T":"2017-09-10T09:05:00","BV":6.25673841},{"O":0.06967000,"H":0.06969992,"L":0.06941101,"C":0.06951000,"V":56.48344385,"T":"2017-09-10T09:10:00","BV":3.93137403},{"O":0.06969991,"H":0.06969991,"L":0.06912345,"C":0.06941101,"V":240.79323304,"T":"2017-09-10T09:15:00","BV":16.69812332},{"O":0.06941102,"H":0.06941102,"L":0.06908623,"C":0.06911100,"V":131.95290583,"T":"2017-09-10T09:20:00","BV":9.13359896},{"O":0.06911100,"H":0.06911100,"L":0.06903000,"C":0.06904700,"V":116.05636058,"T":"2017-09-10T09:25:00","BV":8.01604172},{"O":0.06904699,"H":0.06937660,"L":0.06902000,"C":0.06920000,"V":187.33354053,"T":"2017-09-10T09:30:00","BV":12.94580828},{"O":0.06936960,"H":0.06949876,"L":0.06900500,"C":0.06939999,"V":111.86424233,"T":"2017-09-10T09:35:00","BV":7.74731207},{"O":0.06939999,"H":0.06979995,"L":0.06930001,"C":0.06930001,"V":108.55102217,"T":"2017-09-10T09:40:00","BV":7.53857721},{"O":0.06942470,"H":0.06979999,"L":0.06900502,"C":0.06940000,"V":165.18216574,"T":"2017-09-10T09:45:00","BV":11.42019666},{"O":0.06940000,"H":0.06979991,"L":0.06905600,"C":0.06930000,"V":126.97604589,"T":"2017-09-10T09:50:00","BV":8.80654104},{"O":0.06930000,"H":0.06930000,"L":0.06910000,"C":0.06910700,"V":118.47474236,"T":"2017-09-10T09:55:00","BV":8.20616941},{"O":0.06911000,"H":0.06930000,"L":0.06900366,"C":0.06901079,"V":131.19851696,"T":"2017-09-10T10:00:00","BV":9.06508984},{"O":0.06900389,"H":0.06950000,"L":0.06900200,"C":0.06944000,"V":85.41208325,"T":"2017-09-10T10:05:00","BV":5.91206594},{"O":0.06901050,"H":0.06950000,"L":0.06901001,"C":0.06909000,"V":81.64587491,"T":"2017-09-10T10:10:00","BV":5.65661912},{"O":0.06943612,"H":0.06945821,"L":0.06909000,"C":0.06935748,"V":106.59134460,"T":"2017-09-10T10:15:00","BV":7.37682376},{"O":0.06935748,"H":0.06945821,"L":0.06912777,"C":0.06922800,"V":65.59067012,"T":"2017-09-10T10:20:00","BV":4.54806319},{"O":0.06922802,"H":0.06945790,"L":0.06922800,"C":0.06925000,"V":97.40652453,"T":"2017-09-10T10:25:00","BV":6.74835251},{"O":0.06925000,"H":0.06926600,"L":0.06925000,"C":0.06925000,"V":154.57829069,"T":"2017-09-10T10:30:00","BV":10.70545364},{"O":0.06925000,"H":0.06926589,"L":0.06912777,"C":0.06915778,"V":162.44070029,"T":"2017-09-10T10:35:00","BV":11.24359326},{"O":0.06924500,"H":0.06924500,"L":0.06900500,"C":0.06911500,"V":345.87747059,"T":"2017-09-10T10:40:00","BV":23.91641830},{"O":0.06900200,"H":0.06911500,"L":0.06900010,"C":0.06901000,"V":128.62276697,"T":"2017-09-10T10:45:00","BV":8.88379666},{"O":0.06911300,"H":0.06925500,"L":0.06900010,"C":0.06911190,"V":221.63721807,"T":"2017-09-10T10:50:00","BV":15.30637258},{"O":0.06911198,"H":0.06941318,"L":0.06900010,"C":0.06935000,"V":76.85727315,"T":"2017-09-10T10:55:00","BV":5.31091802},{"O":0.06931926,"H":0.06941315,"L":0.06900009,"C":0.06906000,"V":250.19856935,"T":"2017-09-10T11:00:00","BV":17.30408681},{"O":0.06906000,"H":0.06939999,"L":0.06900501,"C":0.06906000,"V":89.23298966,"T":"2017-09-10T11:05:00","BV":6.17757236},{"O":0.06906000,"H":0.06938785,"L":0.06905000,"C":0.06929999,"V":25.52574370,"T":"2017-09-10T11:10:00","BV":1.76373997},{"O":0.06929997,"H":0.06929997,"L":0.06900001,"C":0.06900002,"V":164.95697296,"T":"2017-09-10T11:15:00","BV":11.38385090},{"O":0.06928541,"H":0.06929992,"L":0.06900000,"C":0.06900000,"V":116.27108398,"T":"2017-09-10T11:20:00","BV":8.03392826},{"O":0.06900000,"H":0.06929897,"L":0.06900000,"C":0.06900000,"V":131.03586794,"T":"2017-09-10T11:25:00","BV":9.04747235},{"O":0.06900000,"H":0.06929595,"L":0.06895401,"C":0.06895401,"V":380.91471525,"T":"2017-09-10T11:30:00","BV":26.28526872},{"O":0.06895401,"H":0.06910000,"L":0.06890000,"C":0.06908999,"V":181.48992054,"T":"2017-09-10T11:35:00","BV":12.51383996},{"O":0.06908999,"H":0.06927315,"L":0.06890002,"C":0.06890002,"V":250.72947825,"T":"2017-09-10T11:40:00","BV":17.31434374},{"O":0.06890002,"H":0.06921599,"L":0.06880734,"C":0.06900900,"V":237.07421305,"T":"2017-09-10T11:45:00","BV":16.35028171},{"O":0.06888000,"H":0.06900899,"L":0.06881296,"C":0.06884000,"V":171.33979774,"T":"2017-09-10T11:50:00","BV":11.80797128},{"O":0.06890000,"H":0.06915000,"L":0.06881297,"C":0.06914000,"V":88.00712971,"T":"2017-09-10T11:55:00","BV":6.06974690},{"O":0.06914000,"H":0.06920000,"L":0.06881299,"C":0.06910000,"V":74.64809574,"T":"2017-09-10T12:00:00","BV":5.15826003},{"O":0.06914000,"H":0.06929598,"L":0.06883212,"C":0.06900000,"V":107.47271160,"T":"2017-09-10T12:05:00","BV":7.42454013},{"O":0.06929594,"H":0.06929599,"L":0.06887743,"C":0.06924000,"V":148.41011669,"T":"2017-09-10T12:10:00","BV":10.26165540},{"O":0.06924000,"H":0.06939996,"L":0.06890690,"C":0.06905000,"V":74.66624324,"T":"2017-09-10T12:15:00","BV":5.16565374},{"O":0.06919995,"H":0.06919998,"L":0.06890690,"C":0.06914999,"V":147.67048558,"T":"2017-09-10T12:20:00","BV":10.20345550},{"O":0.06914999,"H":0.06919990,"L":0.06900192,"C":0.06919990,"V":97.59272466,"T":"2017-09-10T12:25:00","BV":6.74385788},{"O":0.06919990,"H":0.06919998,"L":0.06900197,"C":0.06900202,"V":112.97921249,"T":"2017-09-10T12:30:00","BV":7.80542004},{"O":0.06900202,"H":0.06919998,"L":0.06900198,"C":0.06919702,"V":85.87513792,"T":"2017-09-10T12:35:00","BV":5.93294737},{"O":0.06919997,"H":0.06939997,"L":0.06919702,"C":0.06939988,"V":52.33472535,"T":"2017-09-10T12:40:00","BV":3.62349542},{"O":0.06939987,"H":0.06944997,"L":0.06920023,"C":0.06920836,"V":83.71612720,"T":"2017-09-10T12:45:00","BV":5.80865422},{"O":0.06920836,"H":0.06945000,"L":0.06920835,"C":0.06932100,"V":78.04240382,"T":"2017-09-10T12:50:00","BV":5.41100455},{"O":0.06932100,"H":0.06944997,"L":0.06920020,"C":0.06922000,"V":157.09111939,"T":"2017-09-10T12:55:00","BV":10.89191966},{"O":0.06929000,"H":0.06929000,"L":0.06919699,"C":0.06919699,"V":171.57627020,"T":"2017-09-10T13:00:00","BV":11.87614470},{"O":0.06919990,"H":0.06922000,"L":0.06900141,"C":0.06903320,"V":51.87555603,"T":"2017-09-10T13:05:00","BV":3.58338802},{"O":0.06903320,"H":0.06922000,"L":0.06900000,"C":0.06903320,"V":251.54921076,"T":"2017-09-10T13:10:00","BV":17.36647744},{"O":0.06903320,"H":0.06964999,"L":0.06900002,"C":0.06964999,"V":211.86840319,"T":"2017-09-10T13:15:00","BV":14.66111831},{"O":0.06937420,"H":0.06971963,"L":0.06922004,"C":0.06937411,"V":155.18765253,"T":"2017-09-10T13:20:00","BV":10.79262784},{"O":0.06922609,"H":0.06971963,"L":0.06922609,"C":0.06970010,"V":51.24500821,"T":"2017-09-10T13:25:00","BV":3.56024335},{"O":0.06967000,"H":0.06987969,"L":0.06932001,"C":0.06967000,"V":91.92337249,"T":"2017-09-10T13:30:00","BV":6.40536059},{"O":0.06967000,"H":0.06995999,"L":0.06960000,"C":0.06960000,"V":126.09701437,"T":"2017-09-10T13:35:00","BV":8.79430009},{"O":0.06965000,"H":0.06994979,"L":0.06950000,"C":0.06971288,"V":142.04405485,"T":"2017-09-10T13:40:00","BV":9.91655525},{"O":0.06971288,"H":0.06994986,"L":0.06950000,"C":0.06994950,"V":144.10046867,"T":"2017-09-10T13:45:00","BV":10.04071394},{"O":0.06994950,"H":0.06994986,"L":0.06950000,"C":0.06950266,"V":170.31300351,"T":"2017-09-10T13:50:00","BV":11.85139844},{"O":0.06994985,"H":0.06994986,"L":0.06950000,"C":0.06950001,"V":126.80046213,"T":"2017-09-10T13:55:00","BV":8.84391916},{"O":0.06950000,"H":0.06994990,"L":0.06950000,"C":0.06973000,"V":138.87527054,"T":"2017-09-10T14:00:00","BV":9.69322035},{"O":0.06973000,"H":0.07000000,"L":0.06955001,"C":0.06997300,"V":210.18535678,"T":"2017-09-10T14:05:00","BV":14.69558410},{"O":0.07000000,"H":0.07004052,"L":0.06959001,"C":0.06979928,"V":152.23454938,"T":"2017-09-10T14:10:00","BV":10.64438752},{"O":0.06979928,"H":0.06989929,"L":0.06957005,"C":0.06959004,"V":259.67799062,"T":"2017-09-10T14:15:00","BV":18.13224203},{"O":0.06980000,"H":0.06980000,"L":0.06906000,"C":0.06980000,"V":438.06284468,"T":"2017-09-10T14:20:00","BV":30.41427306},{"O":0.06969000,"H":0.06989849,"L":0.06952001,"C":0.06983491,"V":84.08337481,"T":"2017-09-10T14:25:00","BV":5.85582666},{"O":0.06983491,"H":0.06995299,"L":0.06954014,"C":0.06994597,"V":272.59247970,"T":"2017-09-10T14:30:00","BV":18.96609412},{"O":0.06960000,"H":0.06995298,"L":0.06960000,"C":0.06980000,"V":77.76985782,"T":"2017-09-10T14:35:00","BV":5.43306294},{"O":0.06980000,"H":0.06999118,"L":0.06954018,"C":0.06954018,"V":280.47817029,"T":"2017-09-10T14:40:00","BV":19.57871268},{"O":0.06954017,"H":0.06965000,"L":0.06954000,"C":0.06958018,"V":99.36905362,"T":"2017-09-10T14:45:00","BV":6.91286427},{"O":0.06958018,"H":0.06963282,"L":0.06957000,"C":0.06960000,"V":119.08635854,"T":"2017-09-10T14:50:00","BV":8.29161849},{"O":0.06963282,"H":0.06985000,"L":0.06957000,"C":0.06985000,"V":197.42318447,"T":"2017-09-10T14:55:00","BV":13.74808751},{"O":0.06979999,"H":0.06985000,"L":0.06957002,"C":0.06957002,"V":196.84339849,"T":"2017-09-10T15:00:00","BV":13.70987030},{"O":0.06957002,"H":0.06988887,"L":0.06954018,"C":0.06988887,"V":130.69812188,"T":"2017-09-10T15:05:00","BV":9.10077011},{"O":0.06988887,"H":0.06998621,"L":0.06963628,"C":0.06980002,"V":68.96465682,"T":"2017-09-10T15:10:00","BV":4.81067094},{"O":0.06988886,"H":0.07004052,"L":0.06980001,"C":0.07004052,"V":106.25516461,"T":"2017-09-10T15:15:00","BV":7.43882271},{"O":0.07004051,"H":0.07025099,"L":0.07002050,"C":0.07011002,"V":95.61551088,"T":"2017-09-10T15:20:00","BV":6.70069735},{"O":0.07018800,"H":0.07025099,"L":0.07000000,"C":0.07015900,"V":284.22144227,"T":"2017-09-10T15:25:00","BV":19.91842893},{"O":0.07015900,"H":0.07025243,"L":0.07015900,"C":0.07025243,"V":116.16999998,"T":"2017-09-10T15:30:00","BV":8.15294858},{"O":0.07025001,"H":0.07027000,"L":0.07000500,"C":0.07015900,"V":239.87602699,"T":"2017-09-10T15:35:00","BV":16.83547678},{"O":0.07000001,"H":0.07034990,"L":0.06987002,"C":0.07029521,"V":162.76817987,"T":"2017-09-10T15:40:00","BV":11.42487102},{"O":0.07029521,"H":0.07035084,"L":0.06995484,"C":0.07010000,"V":53.36791899,"T":"2017-09-10T15:45:00","BV":3.74725541},{"O":0.07022174,"H":0.07033990,"L":0.06993500,"C":0.07000600,"V":97.14610831,"T":"2017-09-10T15:50:00","BV":6.81473587},{"O":0.07001100,"H":0.07017538,"L":0.07000100,"C":0.07000501,"V":97.67616509,"T":"2017-09-10T15:55:00","BV":6.84378185},{"O":0.07012000,"H":0.07017500,"L":0.07000501,"C":0.07000603,"V":79.08559580,"T":"2017-09-10T16:00:00","BV":5.54067297},{"O":0.07017467,"H":0.07017468,"L":0.07000600,"C":0.07000600,"V":157.10507098,"T":"2017-09-10T16:05:00","BV":11.00188272},{"O":0.07000600,"H":0.07017494,"L":0.07000000,"C":0.07000000,"V":226.47853469,"T":"2017-09-10T16:10:00","BV":15.86895388},{"O":0.07000600,"H":0.07017500,"L":0.07000000,"C":0.07000000,"V":66.80468289,"T":"2017-09-10T16:15:00","BV":4.67690458},{"O":0.07000000,"H":0.07017540,"L":0.06980010,"C":0.06980010,"V":194.34835906,"T":"2017-09-10T16:20:00","BV":13.60192520},{"O":0.06980010,"H":0.07017499,"L":0.06980000,"C":0.06983500,"V":71.20382350,"T":"2017-09-10T16:25:00","BV":4.97296128},{"O":0.06983500,"H":0.06990000,"L":0.06980001,"C":0.06990000,"V":193.91181937,"T":"2017-09-10T16:30:00","BV":13.55030880},{"O":0.06983000,"H":0.06990000,"L":0.06983000,"C":0.06989000,"V":62.12622605,"T":"2017-09-10T16:35:00","BV":4.34058234},{"O":0.06983010,"H":0.07000000,"L":0.06965016,"C":0.07000000,"V":268.28520739,"T":"2017-09-10T16:40:00","BV":18.74298394},{"O":0.06990000,"H":0.07017498,"L":0.06989002,"C":0.07000001,"V":74.71157284,"T":"2017-09-10T16:45:00","BV":5.22899926},{"O":0.06990011,"H":0.07017497,"L":0.06990000,"C":0.06990000,"V":94.67431404,"T":"2017-09-10T16:50:00","BV":6.62479744},{"O":0.06990000,"H":0.07000000,"L":0.06965726,"C":0.06966000,"V":189.18591948,"T":"2017-09-10T16:55:00","BV":13.21969902},{"O":0.06966000,"H":0.06989000,"L":0.06963631,"C":0.06989000,"V":205.14043158,"T":"2017-09-10T17:00:00","BV":14.30264165},{"O":0.06989000,"H":0.07013999,"L":0.06965000,"C":0.06965000,"V":92.85393033,"T":"2017-09-10T17:05:00","BV":6.48949935},{"O":0.07000000,"H":0.07000500,"L":0.06965000,"C":0.07000500,"V":59.94219677,"T":"2017-09-10T17:10:00","BV":4.18226295},{"O":0.06970002,"H":0.07015000,"L":0.06965000,"C":0.07000499,"V":184.08097595,"T":"2017-09-10T17:15:00","BV":12.88247466},{"O":0.06972007,"H":0.07029256,"L":0.06972007,"C":0.06990001,"V":201.33823087,"T":"2017-09-10T17:20:00","BV":14.09133387},{"O":0.07014990,"H":0.07014990,"L":0.06967917,"C":0.06989999,"V":118.48447022,"T":"2017-09-10T17:25:00","BV":8.27412216},{"O":0.06989999,"H":0.07000000,"L":0.06984000,"C":0.06990000,"V":83.88163550,"T":"2017-09-10T17:30:00","BV":5.86369882},{"O":0.06999999,"H":0.07000000,"L":0.06985000,"C":0.06990001,"V":157.47732567,"T":"2017-09-10T17:35:00","BV":11.01188198},{"O":0.06990001,"H":0.07028549,"L":0.06967920,"C":0.06990000,"V":155.04127159,"T":"2017-09-10T17:40:00","BV":10.83540513},{"O":0.06990001,"H":0.07021000,"L":0.06967920,"C":0.06970001,"V":129.13452738,"T":"2017-09-10T17:45:00","BV":9.02605941},{"O":0.06970001,"H":0.07024997,"L":0.06970001,"C":0.07010000,"V":207.77217157,"T":"2017-09-10T17:50:00","BV":14.51916443},{"O":0.07010000,"H":0.07028552,"L":0.06989993,"C":0.07020000,"V":265.24237445,"T":"2017-09-10T17:55:00","BV":18.59037679},{"O":0.07019999,"H":0.07045799,"L":0.06991002,"C":0.07037300,"V":103.02605080,"T":"2017-09-10T18:00:00","BV":7.22803291},{"O":0.07037299,"H":0.07037300,"L":0.07004763,"C":0.07022650,"V":39.08261476,"T":"2017-09-10T18:05:00","BV":2.74329804},{"O":0.07016760,"H":0.07045797,"L":0.07004763,"C":0.07037312,"V":54.54015940,"T":"2017-09-10T18:10:00","BV":3.83087702},{"O":0.07037312,"H":0.07037312,"L":0.07007007,"C":0.07015000,"V":61.48748972,"T":"2017-09-10T18:15:00","BV":4.31240549},{"O":0.07015000,"H":0.07037312,"L":0.07007012,"C":0.07007020,"V":137.62924537,"T":"2017-09-10T18:20:00","BV":9.66112206},{"O":0.07010000,"H":0.07029000,"L":0.07007014,"C":0.07028998,"V":106.62038849,"T":"2017-09-10T18:25:00","BV":7.47821832},{"O":0.07028998,"H":0.07037312,"L":0.07010000,"C":0.07030001,"V":122.25100738,"T":"2017-09-10T18:30:00","BV":8.58263101},{"O":0.07037312,"H":0.07038900,"L":0.07028021,"C":0.07028021,"V":236.75842210,"T":"2017-09-10T18:35:00","BV":16.65064424},{"O":0.07038900,"H":0.07044440,"L":0.07023001,"C":0.07023002,"V":249.74017832,"T":"2017-09-10T18:40:00","BV":17.55407840},{"O":0.07023004,"H":0.07044440,"L":0.07023004,"C":0.07044440,"V":123.89777881,"T":"2017-09-10T18:45:00","BV":8.71034209},{"O":0.07044399,"H":0.07066343,"L":0.07044399,"C":0.07066342,"V":141.68341735,"T":"2017-09-10T18:50:00","BV":9.99039092},{"O":0.07066342,"H":0.07074999,"L":0.07052000,"C":0.07074997,"V":246.12460490,"T":"2017-09-10T18:55:00","BV":17.39426950},{"O":0.07074997,"H":0.07079999,"L":0.07066000,"C":0.07067925,"V":221.82874058,"T":"2017-09-10T19:00:00","BV":15.69389799},{"O":0.07067925,"H":0.07080000,"L":0.07066000,"C":0.07066011,"V":187.73340994,"T":"2017-09-10T19:05:00","BV":13.28996935},{"O":0.07078730,"H":0.07090000,"L":0.07066011,"C":0.07090000,"V":146.00019522,"T":"2017-09-10T19:10:00","BV":10.33827497},{"O":0.07090000,"H":0.07091976,"L":0.07080010,"C":0.07091404,"V":94.56177456,"T":"2017-09-10T19:15:00","BV":6.70307362},{"O":0.07091404,"H":0.07099990,"L":0.07080000,"C":0.07089000,"V":133.35535559,"T":"2017-09-10T19:20:00","BV":9.45107622},{"O":0.07089000,"H":0.07089000,"L":0.07080002,"C":0.07080002,"V":135.59221779,"T":"2017-09-10T19:25:00","BV":9.60265855},{"O":0.07080002,"H":0.07100000,"L":0.07066000,"C":0.07066000,"V":166.74651169,"T":"2017-09-10T19:30:00","BV":11.80872475},{"O":0.07066000,"H":0.07089976,"L":0.07053001,"C":0.07080010,"V":137.66826340,"T":"2017-09-10T19:35:00","BV":9.73607963},{"O":0.07080010,"H":0.07089957,"L":0.07080002,"C":0.07086797,"V":168.20152559,"T":"2017-09-10T19:40:00","BV":11.91115151},{"O":0.07086700,"H":0.07086797,"L":0.07070700,"C":0.07080000,"V":116.83038506,"T":"2017-09-10T19:45:00","BV":8.27350060},{"O":0.07080000,"H":0.07115187,"L":0.07070000,"C":0.07080000,"V":436.67688368,"T":"2017-09-10T19:50:00","BV":30.98578600},{"O":0.07080000,"H":0.07080000,"L":0.07050000,"C":0.07079889,"V":65.81718583,"T":"2017-09-10T19:55:00","BV":4.65496455},{"O":0.07079887,"H":0.07115181,"L":0.07050011,"C":0.07079979,"V":157.07100315,"T":"2017-09-10T20:00:00","BV":11.12194666},{"O":0.07079979,"H":0.07080000,"L":0.07050000,"C":0.07077929,"V":109.19501295,"T":"2017-09-10T20:05:00","BV":7.72009017},{"O":0.07051000,"H":0.07077929,"L":0.07029241,"C":0.07036001,"V":159.24803964,"T":"2017-09-10T20:10:00","BV":11.21272859},{"O":0.07029240,"H":0.07051000,"L":0.07023005,"C":0.07049498,"V":145.67845932,"T":"2017-09-10T20:15:00","BV":10.25730797},{"O":0.07048999,"H":0.07050500,"L":0.07020000,"C":0.07023216,"V":146.18433116,"T":"2017-09-10T20:20:00","BV":10.28925504},{"O":0.07020693,"H":0.07020693,"L":0.07008000,"C":0.07020683,"V":48.08380861,"T":"2017-09-10T20:25:00","BV":3.37388532},{"O":0.07020683,"H":0.07088996,"L":0.07007013,"C":0.07073101,"V":196.86486814,"T":"2017-09-10T20:30:00","BV":13.84181982},{"O":0.07073100,"H":0.07087700,"L":0.07023201,"C":0.07071000,"V":125.25109237,"T":"2017-09-10T20:35:00","BV":8.86132479},{"O":0.07071000,"H":0.07087540,"L":0.07040000,"C":0.07041000,"V":104.11189598,"T":"2017-09-10T20:40:00","BV":7.35996783},{"O":0.07041000,"H":0.07087540,"L":0.07040500,"C":0.07067055,"V":56.78073361,"T":"2017-09-10T20:45:00","BV":4.01316324},{"O":0.07041000,"H":0.07086097,"L":0.07040500,"C":0.07086006,"V":52.34168949,"T":"2017-09-10T20:50:00","BV":3.68907060},{"O":0.07077500,"H":0.07077500,"L":0.07039990,"C":0.07040500,"V":46.06406293,"T":"2017-09-10T20:55:00","BV":3.25066425},{"O":0.07040490,"H":0.07084216,"L":0.07026000,"C":0.07032368,"V":47.84246718,"T":"2017-09-10T21:00:00","BV":3.37129342},{"O":0.07030000,"H":0.07080200,"L":0.07026802,"C":0.07044680,"V":103.01696720,"T":"2017-09-10T21:05:00","BV":7.25238203},{"O":0.07076800,"H":0.07077296,"L":0.07026802,"C":0.07045000,"V":58.45539049,"T":"2017-09-10T21:10:00","BV":4.12256029},{"O":0.07045000,"H":0.07076588,"L":0.07045000,"C":0.07050000,"V":43.94705657,"T":"2017-09-10T21:15:00","BV":3.10023314},{"O":0.07050000,"H":0.07076572,"L":0.07045000,"C":0.07045000,"V":106.05865531,"T":"2017-09-10T21:20:00","BV":7.48510176},{"O":0.07045000,"H":0.07070000,"L":0.07040000,"C":0.07040000,"V":57.93444240,"T":"2017-09-10T21:25:00","BV":4.08110153},{"O":0.07070000,"H":0.07093400,"L":0.07030401,"C":0.07079999,"V":60.11819353,"T":"2017-09-10T21:30:00","BV":4.24495649},{"O":0.07042503,"H":0.07090000,"L":0.07040500,"C":0.07043100,"V":44.60984464,"T":"2017-09-10T21:35:00","BV":3.15828473},{"O":0.07050000,"H":0.07082505,"L":0.07042550,"C":0.07043000,"V":68.04628096,"T":"2017-09-10T21:40:00","BV":4.80320560},{"O":0.07043000,"H":0.07087853,"L":0.07035055,"C":0.07043999,"V":37.46903788,"T":"2017-09-10T21:45:00","BV":2.64289722},{"O":0.07043999,"H":0.07083400,"L":0.07035002,"C":0.07049200,"V":47.72660169,"T":"2017-09-10T21:50:00","BV":3.37369110},{"O":0.07049200,"H":0.07105140,"L":0.07040503,"C":0.07052201,"V":169.27455502,"T":"2017-09-10T21:55:00","BV":12.00910814},{"O":0.07052701,"H":0.07106699,"L":0.07051202,"C":0.07057201,"V":253.26539762,"T":"2017-09-10T22:00:00","BV":17.91851217},{"O":0.07052711,"H":0.07090908,"L":0.07051300,"C":0.07057201,"V":45.34214154,"T":"2017-09-10T22:05:00","BV":3.20433550},{"O":0.07051301,"H":0.07089702,"L":0.07051201,"C":0.07051299,"V":77.59509066,"T":"2017-09-10T22:10:00","BV":5.47652918},{"O":0.07051299,"H":0.07060000,"L":0.07027401,"C":0.07035002,"V":76.37583563,"T":"2017-09-10T22:15:00","BV":5.37339017},{"O":0.07044394,"H":0.07044394,"L":0.07026803,"C":0.07044394,"V":120.01169660,"T":"2017-09-10T22:20:00","BV":8.43886661},{"O":0.07027802,"H":0.07044394,"L":0.07027801,"C":0.07028300,"V":53.96274948,"T":"2017-09-10T22:25:00","BV":3.79733754},{"O":0.07044394,"H":0.07088286,"L":0.07038300,"C":0.07054002,"V":119.94531869,"T":"2017-09-10T22:30:00","BV":8.47210544},{"O":0.07086000,"H":0.07089709,"L":0.07058501,"C":0.07059511,"V":33.86621880,"T":"2017-09-10T22:35:00","BV":2.39893198},{"O":0.07088285,"H":0.07088285,"L":0.07059501,"C":0.07078280,"V":22.56450566,"T":"2017-09-10T22:40:00","BV":1.59473999},{"O":0.07059501,"H":0.07078278,"L":0.07042000,"C":0.07055000,"V":35.31050416,"T":"2017-09-10T22:45:00","BV":2.48954137},{"O":0.07069999,"H":0.07078278,"L":0.07043001,"C":0.07076829,"V":29.43915462,"T":"2017-09-10T22:50:00","BV":2.08076872},{"O":0.07070001,"H":0.07086900,"L":0.07070000,"C":0.07086900,"V":73.62052570,"T":"2017-09-10T22:55:00","BV":5.21097352},{"O":0.07086900,"H":0.07100000,"L":0.07061932,"C":0.07099999,"V":70.29488042,"T":"2017-09-10T23:00:00","BV":4.97579475},{"O":0.07061936,"H":0.07080000,"L":0.07061936,"C":0.07080000,"V":20.66117374,"T":"2017-09-10T23:05:00","BV":1.45969243},{"O":0.07061939,"H":0.07099998,"L":0.07061939,"C":0.07099998,"V":70.46942689,"T":"2017-09-10T23:10:00","BV":4.98192702},{"O":0.07097616,"H":0.07099391,"L":0.07062000,"C":0.07062000,"V":31.18726925,"T":"2017-09-10T23:15:00","BV":2.20706217},{"O":0.07062000,"H":0.07099391,"L":0.07061935,"C":0.07061935,"V":72.86056711,"T":"2017-09-10T23:20:00","BV":5.15024826},{"O":0.07061936,"H":0.07089999,"L":0.07061935,"C":0.07068934,"V":103.79364944,"T":"2017-09-10T23:25:00","BV":7.35085968},{"O":0.07068934,"H":0.07089960,"L":0.07068934,"C":0.07068935,"V":220.92421795,"T":"2017-09-10T23:30:00","BV":15.62302603},{"O":0.07068935,"H":0.07089960,"L":0.07068934,"C":0.07068934,"V":198.55552166,"T":"2017-09-10T23:35:00","BV":14.05530504},{"O":0.07068925,"H":0.07070000,"L":0.07040000,"C":0.07051501,"V":181.13950963,"T":"2017-09-10T23:40:00","BV":12.78982885},{"O":0.07051430,"H":0.07070000,"L":0.07036000,"C":0.07069974,"V":56.03348328,"T":"2017-09-10T23:45:00","BV":3.95949296},{"O":0.07036100,"H":0.07069977,"L":0.07036100,"C":0.07036106,"V":18.05105992,"T":"2017-09-10T23:50:00","BV":1.27090256},{"O":0.07036106,"H":0.07066800,"L":0.07036105,"C":0.07036105,"V":31.17773901,"T":"2017-09-10T23:55:00","BV":2.19411309},{"O":0.07036200,"H":0.07065899,"L":0.07036105,"C":0.07057101,"V":51.20361896,"T":"2017-09-11T00:00:00","BV":3.61148635},{"O":0.07054852,"H":0.07056999,"L":0.07036201,"C":0.07036201,"V":90.14069652,"T":"2017-09-11T00:05:00","BV":6.34495756},{"O":0.07036201,"H":0.07042000,"L":0.07036201,"C":0.07036201,"V":88.71054170,"T":"2017-09-11T00:10:00","BV":6.24232210},{"O":0.07036201,"H":0.07045887,"L":0.07036201,"C":0.07036201,"V":78.34135580,"T":"2017-09-11T00:15:00","BV":5.51614532},{"O":0.07036202,"H":0.07045888,"L":0.07036100,"C":0.07045888,"V":97.78271927,"T":"2017-09-11T00:20:00","BV":6.88301503},{"O":0.07045888,"H":0.07069977,"L":0.07036100,"C":0.07069977,"V":102.45337249,"T":"2017-09-11T00:25:00","BV":7.23026915},{"O":0.07069977,"H":0.07089916,"L":0.07037505,"C":0.07070000,"V":147.12270570,"T":"2017-09-11T00:30:00","BV":10.40892038},{"O":0.07070000,"H":0.07079937,"L":0.07047802,"C":0.07047903,"V":55.60168661,"T":"2017-09-11T00:35:00","BV":3.92635364},{"O":0.07047903,"H":0.07089937,"L":0.07047902,"C":0.07060000,"V":96.25883984,"T":"2017-09-11T00:40:00","BV":6.79496715},{"O":0.07060000,"H":0.07060000,"L":0.07047902,"C":0.07059969,"V":158.98909808,"T":"2017-09-11T00:45:00","BV":11.21015119},{"O":0.07059969,"H":0.07059970,"L":0.07037531,"C":0.07059845,"V":65.48652928,"T":"2017-09-11T00:50:00","BV":4.61696294},{"O":0.07059845,"H":0.07059853,"L":0.07036100,"C":0.07036101,"V":119.32440384,"T":"2017-09-11T00:55:00","BV":8.40255597},{"O":0.07036101,"H":0.07050000,"L":0.07036100,"C":0.07036102,"V":57.61171236,"T":"2017-09-11T01:00:00","BV":4.05384094},{"O":0.07036102,"H":0.07048693,"L":0.07035000,"C":0.07036102,"V":84.09248701,"T":"2017-09-11T01:05:00","BV":5.91826943},{"O":0.07036102,"H":0.07059499,"L":0.07027803,"C":0.07031111,"V":132.79980618,"T":"2017-09-11T01:10:00","BV":9.35354165},{"O":0.07035020,"H":0.07038988,"L":0.07027803,"C":0.07038987,"V":200.95909589,"T":"2017-09-11T01:15:00","BV":14.13668793},{"O":0.07027803,"H":0.07064168,"L":0.07026803,"C":0.07030000,"V":155.07798509,"T":"2017-09-11T01:20:00","BV":10.92754966},{"O":0.07030001,"H":0.07050000,"L":0.07020000,"C":0.07020000,"V":80.74799570,"T":"2017-09-11T01:25:00","BV":5.67548140},{"O":0.07020000,"H":0.07049000,"L":0.07006598,"C":0.07023035,"V":15.15072482,"T":"2017-09-11T01:30:00","BV":1.06425825},{"O":0.07023035,"H":0.07068231,"L":0.07023035,"C":0.07050000,"V":90.61450609,"T":"2017-09-11T01:35:00","BV":6.38544075},{"O":0.07068159,"H":0.07080000,"L":0.07036300,"C":0.07068230,"V":81.14114702,"T":"2017-09-11T01:40:00","BV":5.72690127},{"O":0.07036341,"H":0.07068230,"L":0.07036341,"C":0.07036342,"V":117.18650424,"T":"2017-09-11T01:45:00","BV":8.27962670},{"O":0.07068230,"H":0.07068230,"L":0.07040000,"C":0.07068230,"V":121.68912089,"T":"2017-09-11T01:50:00","BV":8.58354699},{"O":0.07040007,"H":0.07070000,"L":0.07040007,"C":0.07051010,"V":263.40675505,"T":"2017-09-11T01:55:00","BV":18.60981203},{"O":0.07051010,"H":0.07080000,"L":0.07050000,"C":0.07051200,"V":136.17062286,"T":"2017-09-11T02:00:00","BV":9.60236656},{"O":0.07051200,"H":0.07068209,"L":0.07036301,"C":0.07051199,"V":222.70633431,"T":"2017-09-11T02:05:00","BV":15.70638127},{"O":0.07051199,"H":0.07051200,"L":0.07036301,"C":0.07050100,"V":298.52981034,"T":"2017-09-11T02:10:00","BV":21.03659248},{"O":0.07050100,"H":0.07067207,"L":0.07040009,"C":0.07063500,"V":253.81413763,"T":"2017-09-11T02:15:00","BV":17.89427813},{"O":0.07048002,"H":0.07080000,"L":0.07048002,"C":0.07052006,"V":231.47147701,"T":"2017-09-11T02:20:00","BV":16.34662866},{"O":0.07079289,"H":0.07080000,"L":0.07052000,"C":0.07053004,"V":105.83003340,"T":"2017-09-11T02:25:00","BV":7.48280072},{"O":0.07053004,"H":0.07069001,"L":0.07025344,"C":0.07069001,"V":246.86570435,"T":"2017-09-11T02:30:00","BV":17.40807253},{"O":0.07068001,"H":0.07079500,"L":0.07043001,"C":0.07079495,"V":69.90709840,"T":"2017-09-11T02:35:00","BV":4.93965930},{"O":0.07068005,"H":0.07089726,"L":0.07045000,"C":0.07080092,"V":45.90787714,"T":"2017-09-11T02:40:00","BV":3.24671845},{"O":0.07068000,"H":0.07089724,"L":0.07067925,"C":0.07067999,"V":60.33592978,"T":"2017-09-11T02:45:00","BV":4.26876343},{"O":0.07067926,"H":0.07068000,"L":0.07050001,"C":0.07068000,"V":112.91348826,"T":"2017-09-11T02:50:00","BV":7.98057607},{"O":0.07067999,"H":0.07089500,"L":0.07067999,"C":0.07070510,"V":92.31580177,"T":"2017-09-11T02:55:00","BV":6.53368705},{"O":0.07080000,"H":0.07089350,"L":0.07070600,"C":0.07080000,"V":120.91675427,"T":"2017-09-11T03:00:00","BV":8.56755599},{"O":0.07080000,"H":0.07089188,"L":0.07070510,"C":0.07070520,"V":157.87611181,"T":"2017-09-11T03:05:00","BV":11.16625005},{"O":0.07070520,"H":0.07083888,"L":0.07070500,"C":0.07070500,"V":143.70199114,"T":"2017-09-11T03:10:00","BV":10.16548976},{"O":0.07070500,"H":0.07070500,"L":0.07050007,"C":0.07050007,"V":197.02925802,"T":"2017-09-11T03:15:00","BV":13.91354973},{"O":0.07050007,"H":0.07069975,"L":0.07041004,"C":0.07069969,"V":112.00977025,"T":"2017-09-11T03:20:00","BV":7.90432455},{"O":0.07069945,"H":0.07069945,"L":0.07030500,"C":0.07069600,"V":65.64158775,"T":"2017-09-11T03:25:00","BV":4.62336995},{"O":0.07041100,"H":0.07069600,"L":0.07041100,"C":0.07041103,"V":100.90492231,"T":"2017-09-11T03:30:00","BV":7.12045635},{"O":0.07041103,"H":0.07085165,"L":0.07041100,"C":0.07070600,"V":64.85499798,"T":"2017-09-11T03:35:00","BV":4.57319465},{"O":0.07070600,"H":0.07085144,"L":0.07056227,"C":0.07080000,"V":74.34421393,"T":"2017-09-11T03:40:00","BV":5.26225195},{"O":0.07080000,"H":0.07085165,"L":0.07070600,"C":0.07080500,"V":89.86593010,"T":"2017-09-11T03:45:00","BV":6.35933699},{"O":0.07080500,"H":0.07081600,"L":0.07057060,"C":0.07057060,"V":40.04983844,"T":"2017-09-11T03:50:00","BV":2.83270973},{"O":0.07070599,"H":0.07081600,"L":0.07042810,"C":0.07050001,"V":280.88486469,"T":"2017-09-11T03:55:00","BV":19.81563306},{"O":0.07042810,"H":0.07050001,"L":0.07035289,"C":0.07040000,"V":90.15388466,"T":"2017-09-11T04:00:00","BV":6.35098782},{"O":0.07040000,"H":0.07050001,"L":0.07006598,"C":0.07030000,"V":346.26762228,"T":"2017-09-11T04:05:00","BV":24.37109008},{"O":0.07032000,"H":0.07050001,"L":0.07030000,"C":0.07032000,"V":80.66471897,"T":"2017-09-11T04:10:00","BV":5.67822131},{"O":0.07040001,"H":0.07040001,"L":0.07006598,"C":0.07008598,"V":100.93170421,"T":"2017-09-11T04:15:00","BV":7.08131607},{"O":0.07008598,"H":0.07016577,"L":0.07008590,"C":0.07016500,"V":58.83749950,"T":"2017-09-11T04:20:00","BV":4.12763253},{"O":0.07016500,"H":0.07016555,"L":0.07000000,"C":0.07016555,"V":192.87447614,"T":"2017-09-11T04:25:00","BV":13.50862980},{"O":0.07016555,"H":0.07016598,"L":0.07000101,"C":0.07000101,"V":74.58863925,"T":"2017-09-11T04:30:00","BV":5.23212749},{"O":0.07016577,"H":0.07029000,"L":0.07001001,"C":0.07016000,"V":62.36029461,"T":"2017-09-11T04:35:00","BV":4.37413067},{"O":0.07014006,"H":0.07028999,"L":0.07000000,"C":0.07026263,"V":92.47556412,"T":"2017-09-11T04:40:00","BV":6.48258096},{"O":0.07000101,"H":0.07026248,"L":0.06991003,"C":0.06991004,"V":244.84916850,"T":"2017-09-11T04:45:00","BV":17.14134233},{"O":0.06991004,"H":0.07012449,"L":0.06984686,"C":0.07011708,"V":94.34511473,"T":"2017-09-11T04:50:00","BV":6.59625804},{"O":0.07000000,"H":0.07011741,"L":0.06983588,"C":0.06983589,"V":175.31617199,"T":"2017-09-11T04:55:00","BV":12.25092439},{"O":0.07010232,"H":0.07011089,"L":0.06983589,"C":0.07011089,"V":159.27601754,"T":"2017-09-11T05:00:00","BV":11.15335262},{"O":0.07011089,"H":0.07040001,"L":0.07011078,"C":0.07011078,"V":145.58521288,"T":"2017-09-11T05:05:00","BV":10.21067919},{"O":0.07011078,"H":0.07019991,"L":0.06990003,"C":0.07019950,"V":77.94557754,"T":"2017-09-11T05:10:00","BV":5.45857686},{"O":0.07000000,"H":0.07019939,"L":0.06990003,"C":0.07000000,"V":153.57349596,"T":"2017-09-11T05:15:00","BV":10.74694652},{"O":0.07000000,"H":0.07019900,"L":0.06999998,"C":0.07000001,"V":124.56724636,"T":"2017-09-11T05:20:00","BV":8.73629770},{"O":0.07000001,"H":0.07011000,"L":0.06990005,"C":0.06990006,"V":219.30796197,"T":"2017-09-11T05:25:00","BV":15.34335781},{"O":0.06999007,"H":0.07011000,"L":0.06990006,"C":0.07009941,"V":106.32177422,"T":"2017-09-11T05:30:00","BV":7.44811324},{"O":0.07009941,"H":0.07025000,"L":0.06990006,"C":0.07009868,"V":148.24566108,"T":"2017-09-11T05:35:00","BV":10.38127860},{"O":0.07009868,"H":0.07009870,"L":0.06982622,"C":0.07009867,"V":476.19123764,"T":"2017-09-11T05:40:00","BV":33.29974197},{"O":0.07009847,"H":0.07018999,"L":0.06982623,"C":0.06983589,"V":88.72627272,"T":"2017-09-11T05:45:00","BV":6.21219807},{"O":0.06983600,"H":0.07018993,"L":0.06983600,"C":0.07018255,"V":95.23039757,"T":"2017-09-11T05:50:00","BV":6.67840667},{"O":0.07018265,"H":0.07018265,"L":0.07000010,"C":0.07009998,"V":54.07979755,"T":"2017-09-11T05:55:00","BV":3.78849827},{"O":0.07001100,"H":0.07029500,"L":0.07001100,"C":0.07009998,"V":165.35914473,"T":"2017-09-11T06:00:00","BV":11.60635758},{"O":0.07010000,"H":0.07039893,"L":0.07001600,"C":0.07001601,"V":213.70579380,"T":"2017-09-11T06:05:00","BV":14.99137073},{"O":0.07018977,"H":0.07040000,"L":0.07001600,"C":0.07001601,"V":265.53258134,"T":"2017-09-11T06:10:00","BV":18.63712148},{"O":0.07001652,"H":0.07019997,"L":0.07001652,"C":0.07002200,"V":101.07282536,"T":"2017-09-11T06:15:00","BV":7.08390548},{"O":0.07002200,"H":0.07019983,"L":0.07001800,"C":0.07001980,"V":134.20107364,"T":"2017-09-11T06:20:00","BV":9.40382975},{"O":0.07001960,"H":0.07037199,"L":0.07000000,"C":0.07018000,"V":139.84578793,"T":"2017-09-11T06:25:00","BV":9.79579286},{"O":0.07018000,"H":0.07019940,"L":0.07000000,"C":0.07000000,"V":138.03883029,"T":"2017-09-11T06:30:00","BV":9.68515743},{"O":0.07000000,"H":0.07019940,"L":0.07000000,"C":0.07010000,"V":35.07017790,"T":"2017-09-11T06:35:00","BV":2.45899991},{"O":0.07018998,"H":0.07020000,"L":0.07000000,"C":0.07020000,"V":94.10989139,"T":"2017-09-11T06:40:00","BV":6.60257826},{"O":0.07020000,"H":0.07025000,"L":0.07002000,"C":0.07002000,"V":32.35920458,"T":"2017-09-11T06:45:00","BV":2.26776806},{"O":0.07025000,"H":0.07025000,"L":0.07002000,"C":0.07025000,"V":54.38032323,"T":"2017-09-11T06:50:00","BV":3.81199208},{"O":0.07003111,"H":0.07025000,"L":0.07003000,"C":0.07024000,"V":113.77659710,"T":"2017-09-11T06:55:00","BV":7.98440364},{"O":0.07024999,"H":0.07025000,"L":0.07003000,"C":0.07020000,"V":72.03089957,"T":"2017-09-11T07:00:00","BV":5.05867640},{"O":0.07016489,"H":0.07025000,"L":0.07004001,"C":0.07025000,"V":64.73300131,"T":"2017-09-11T07:05:00","BV":4.54512154},{"O":0.07018000,"H":0.07025000,"L":0.07004001,"C":0.07008000,"V":77.38464443,"T":"2017-09-11T07:10:00","BV":5.43493778},{"O":0.07021444,"H":0.07030000,"L":0.07005002,"C":0.07030000,"V":131.47225123,"T":"2017-09-11T07:15:00","BV":9.23643960},{"O":0.07030000,"H":0.07030000,"L":0.07000000,"C":0.07004000,"V":191.43237596,"T":"2017-09-11T07:20:00","BV":13.44260843},{"O":0.07024992,"H":0.07030000,"L":0.07004100,"C":0.07011000,"V":209.95069965,"T":"2017-09-11T07:25:00","BV":14.74145465},{"O":0.07011000,"H":0.07022998,"L":0.07011000,"C":0.07022990,"V":99.34958489,"T":"2017-09-11T07:30:00","BV":6.97102581},{"O":0.07020000,"H":0.07040000,"L":0.07020000,"C":0.07039999,"V":202.68789197,"T":"2017-09-11T07:35:00","BV":14.25707055},{"O":0.07040000,"H":0.07040001,"L":0.07027010,"C":0.07040001,"V":195.74351746,"T":"2017-09-11T07:40:00","BV":13.77354169},{"O":0.07040001,"H":0.07040001,"L":0.07032000,"C":0.07032000,"V":121.30904215,"T":"2017-09-11T07:45:00","BV":8.53995867},{"O":0.07039979,"H":0.07041386,"L":0.07039979,"C":0.07041386,"V":87.47566203,"T":"2017-09-11T07:50:00","BV":6.15837215},{"O":0.07041386,"H":0.07041386,"L":0.07000001,"C":0.07034300,"V":114.74263083,"T":"2017-09-11T07:55:00","BV":8.06446799},{"O":0.07001931,"H":0.07035000,"L":0.07001931,"C":0.07035000,"V":197.27141947,"T":"2017-09-11T08:00:00","BV":13.87576904},{"O":0.07035000,"H":0.07050001,"L":0.07035000,"C":0.07045000,"V":259.38327599,"T":"2017-09-11T08:05:00","BV":18.27752520},{"O":0.07041222,"H":0.07076371,"L":0.07018909,"C":0.07076371,"V":153.43499847,"T":"2017-09-11T08:10:00","BV":10.83562031},{"O":0.07076371,"H":0.07078000,"L":0.07030004,"C":0.07034001,"V":165.18379074,"T":"2017-09-11T08:15:00","BV":11.65728988},{"O":0.07034001,"H":0.07077206,"L":0.07033001,"C":0.07034000,"V":160.28124228,"T":"2017-09-11T08:20:00","BV":11.27641009},{"O":0.07034000,"H":0.07046899,"L":0.07000790,"C":0.07045668,"V":173.54769305,"T":"2017-09-11T08:25:00","BV":12.20076430},{"O":0.07025000,"H":0.07045591,"L":0.07000300,"C":0.07010719,"V":116.19747872,"T":"2017-09-11T08:30:00","BV":8.16066685},{"O":0.07010719,"H":0.07029990,"L":0.07000301,"C":0.07000301,"V":76.03619010,"T":"2017-09-11T08:35:00","BV":5.33395417},{"O":0.07000301,"H":0.07029989,"L":0.07000301,"C":0.07015555,"V":68.80396287,"T":"2017-09-11T08:40:00","BV":4.82910831},{"O":0.07015555,"H":0.07029989,"L":0.07010000,"C":0.07015091,"V":77.50681216,"T":"2017-09-11T08:45:00","BV":5.43716556},{"O":0.07015091,"H":0.07029990,"L":0.07015091,"C":0.07016000,"V":59.58311734,"T":"2017-09-11T08:50:00","BV":4.18455140},{"O":0.07019900,"H":0.07025000,"L":0.07016000,"C":0.07019900,"V":106.13356671,"T":"2017-09-11T08:55:00","BV":7.45070584},{"O":0.07016001,"H":0.07019900,"L":0.07000400,"C":0.07015000,"V":169.14298447,"T":"2017-09-11T09:00:00","BV":11.85923996},{"O":0.07015000,"H":0.07015000,"L":0.07000400,"C":0.07008999,"V":96.50298289,"T":"2017-09-11T09:05:00","BV":6.76035736},{"O":0.07008999,"H":0.07045779,"L":0.07008999,"C":0.07015000,"V":421.40510254,"T":"2017-09-11T09:10:00","BV":29.58999401},{"O":0.07015000,"H":0.07038429,"L":0.07010000,"C":0.07010000,"V":205.92851007,"T":"2017-09-11T09:15:00","BV":14.44696895},{"O":0.07025000,"H":0.07029000,"L":0.07010000,"C":0.07028984,"V":155.71342446,"T":"2017-09-11T09:20:00","BV":10.93276720},{"O":0.07010100,"H":0.07028991,"L":0.07010000,"C":0.07028991,"V":108.85693716,"T":"2017-09-11T09:25:00","BV":7.63953580},{"O":0.07022995,"H":0.07028998,"L":0.07010100,"C":0.07010251,"V":222.87208923,"T":"2017-09-11T09:30:00","BV":15.65739853},{"O":0.07010251,"H":0.07027992,"L":0.07010251,"C":0.07023999,"V":161.36504404,"T":"2017-09-11T09:35:00","BV":11.32551361},{"O":0.07010400,"H":0.07027999,"L":0.07010250,"C":0.07020000,"V":61.29927747,"T":"2017-09-11T09:40:00","BV":4.30201398},{"O":0.07027997,"H":0.07027998,"L":0.07010200,"C":0.07011111,"V":86.27005255,"T":"2017-09-11T09:45:00","BV":6.05494765},{"O":0.07012000,"H":0.07020000,"L":0.07010150,"C":0.07019997,"V":147.84210568,"T":"2017-09-11T09:50:00","BV":10.36956222},{"O":0.07019997,"H":0.07019997,"L":0.07001977,"C":0.07010000,"V":258.28209090,"T":"2017-09-11T09:55:00","BV":18.10623705},{"O":0.07001977,"H":0.07019998,"L":0.07000301,"C":0.07000301,"V":108.82186989,"T":"2017-09-11T10:00:00","BV":7.62763790},{"O":0.07019990,"H":0.07026997,"L":0.07000301,"C":0.07026997,"V":108.06270199,"T":"2017-09-11T10:05:00","BV":7.58058888},{"O":0.07010001,"H":0.07038435,"L":0.07001000,"C":0.07028999,"V":318.63767538,"T":"2017-09-11T10:10:00","BV":22.39545303},{"O":0.07028997,"H":0.07028997,"L":0.07000010,"C":0.07000301,"V":219.26367116,"T":"2017-09-11T10:15:00","BV":15.37795420},{"O":0.07000301,"H":0.07028993,"L":0.07000020,"C":0.07012595,"V":123.85191388,"T":"2017-09-11T10:20:00","BV":8.68948958},{"O":0.07000885,"H":0.07021977,"L":0.07000802,"C":0.07015000,"V":74.17770257,"T":"2017-09-11T10:25:00","BV":5.20329223},{"O":0.07021877,"H":0.07021877,"L":0.07005004,"C":0.07015100,"V":123.91058262,"T":"2017-09-11T10:30:00","BV":8.69261833},{"O":0.07015100,"H":0.07021898,"L":0.07005004,"C":0.07021853,"V":139.32032689,"T":"2017-09-11T10:35:00","BV":9.78218877},{"O":0.07021873,"H":0.07021898,"L":0.07021100,"C":0.07021898,"V":107.52900810,"T":"2017-09-11T10:40:00","BV":7.55053306},{"O":0.07021898,"H":0.07028997,"L":0.07005000,"C":0.07025000,"V":240.01968547,"T":"2017-09-11T10:45:00","BV":16.84964663},{"O":0.07024999,"H":0.07030000,"L":0.07024999,"C":0.07025001,"V":37.16626633,"T":"2017-09-11T10:50:00","BV":2.61226258},{"O":0.07029000,"H":0.07030000,"L":0.07025002,"C":0.07029979,"V":128.30160138,"T":"2017-09-11T10:55:00","BV":9.01930038},{"O":0.07029979,"H":0.07030000,"L":0.07010000,"C":0.07030000,"V":128.21839973,"T":"2017-09-11T11:00:00","BV":9.00602823},{"O":0.07030000,"H":0.07045823,"L":0.07024141,"C":0.07045822,"V":124.91379569,"T":"2017-09-11T11:05:00","BV":8.79076888},{"O":0.07031010,"H":0.07060000,"L":0.07030010,"C":0.07049900,"V":74.15559698,"T":"2017-09-11T11:10:00","BV":5.22697464},{"O":0.07033010,"H":0.07059800,"L":0.07033010,"C":0.07050000,"V":75.84879496,"T":"2017-09-11T11:15:00","BV":5.34357940},{"O":0.07050001,"H":0.07071000,"L":0.07042001,"C":0.07043000,"V":243.25213792,"T":"2017-09-11T11:20:00","BV":17.16346733},{"O":0.07043000,"H":0.07070000,"L":0.07042010,"C":0.07043001,"V":103.86154541,"T":"2017-09-11T11:25:00","BV":7.31744886},{"O":0.07043002,"H":0.07049999,"L":0.07042010,"C":0.07042010,"V":119.28454766,"T":"2017-09-11T11:30:00","BV":8.40125402},{"O":0.07042010,"H":0.07067999,"L":0.07042005,"C":0.07042010,"V":123.98541227,"T":"2017-09-11T11:35:00","BV":8.73722484},{"O":0.07042010,"H":0.07061988,"L":0.07042010,"C":0.07050000,"V":97.43563945,"T":"2017-09-11T11:40:00","BV":6.87059234},{"O":0.07043009,"H":0.07059900,"L":0.07034020,"C":0.07036987,"V":332.41193053,"T":"2017-09-11T11:45:00","BV":23.43087411},{"O":0.07034050,"H":0.07059889,"L":0.07020002,"C":0.07030000,"V":218.59850548,"T":"2017-09-11T11:50:00","BV":15.38139704},{"O":0.07030000,"H":0.07048900,"L":0.07020006,"C":0.07030000,"V":297.32366061,"T":"2017-09-11T11:55:00","BV":20.92663039},{"O":0.07020009,"H":0.07039998,"L":0.07020009,"C":0.07036999,"V":143.85188703,"T":"2017-09-11T12:00:00","BV":10.11648799},{"O":0.07030000,"H":0.07049999,"L":0.07020006,"C":0.07049996,"V":427.98742070,"T":"2017-09-11T12:05:00","BV":30.12300374},{"O":0.07040000,"H":0.07049996,"L":0.07025011,"C":0.07025016,"V":220.06142648,"T":"2017-09-11T12:10:00","BV":15.48757195},{"O":0.07025017,"H":0.07042008,"L":0.07025017,"C":0.07027102,"V":288.70209473,"T":"2017-09-11T12:15:00","BV":20.31400682},{"O":0.07027102,"H":0.07039990,"L":0.07003750,"C":0.07019995,"V":403.80050812,"T":"2017-09-11T12:20:00","BV":28.37621457},{"O":0.07019995,"H":0.07038997,"L":0.07000021,"C":0.07037699,"V":344.95685481,"T":"2017-09-11T12:25:00","BV":24.18629437},{"O":0.07037700,"H":0.07049993,"L":0.07020002,"C":0.07046000,"V":122.39677706,"T":"2017-09-11T12:30:00","BV":8.61826215},{"O":0.07046000,"H":0.07049968,"L":0.07022000,"C":0.07045080,"V":250.86495927,"T":"2017-09-11T12:35:00","BV":17.67265869},{"O":0.07046097,"H":0.07046100,"L":0.07037610,"C":0.07046093,"V":262.36006043,"T":"2017-09-11T12:40:00","BV":18.48174012},{"O":0.07037634,"H":0.07053357,"L":0.07037624,"C":0.07050000,"V":1308.95876541,"T":"2017-09-11T12:45:00","BV":92.22638296},{"O":0.07053252,"H":0.07059966,"L":0.07037611,"C":0.07055785,"V":288.18694943,"T":"2017-09-11T12:50:00","BV":20.32101632},{"O":0.07039007,"H":0.07056600,"L":0.07037610,"C":0.07055763,"V":300.59819069,"T":"2017-09-11T12:55:00","BV":21.18711792},{"O":0.07039200,"H":0.07059960,"L":0.07037611,"C":0.07054999,"V":219.06808962,"T":"2017-09-11T13:00:00","BV":15.44078982},{"O":0.07037611,"H":0.07058636,"L":0.07037611,"C":0.07056000,"V":149.00904880,"T":"2017-09-11T13:05:00","BV":10.50807542},{"O":0.07056000,"H":0.07058637,"L":0.07037611,"C":0.07050000,"V":315.23104209,"T":"2017-09-11T13:10:00","BV":22.22562728},{"O":0.07050050,"H":0.07058629,"L":0.07037624,"C":0.07037624,"V":327.86274895,"T":"2017-09-11T13:15:00","BV":23.11083807},{"O":0.07037800,"H":0.07058633,"L":0.07037800,"C":0.07053500,"V":139.61649803,"T":"2017-09-11T13:20:00","BV":9.84025947},{"O":0.07053500,"H":0.07058636,"L":0.07040011,"C":0.07048881,"V":206.82575202,"T":"2017-09-11T13:25:00","BV":14.58037012},{"O":0.07049000,"H":0.07058631,"L":0.07037807,"C":0.07057999,"V":220.38076112,"T":"2017-09-11T13:30:00","BV":15.54082728},{"O":0.07048891,"H":0.07057996,"L":0.07037807,"C":0.07037807,"V":563.57673757,"T":"2017-09-11T13:35:00","BV":39.69431669},{"O":0.07048890,"H":0.07054912,"L":0.07000000,"C":0.07001001,"V":759.49600357,"T":"2017-09-11T13:40:00","BV":53.37666656},{"O":0.07037610,"H":0.07037611,"L":0.07001001,"C":0.07037606,"V":207.45986127,"T":"2017-09-11T13:45:00","BV":14.59167723},{"O":0.07037585,"H":0.07037605,"L":0.07019900,"C":0.07034978,"V":297.20533955,"T":"2017-09-11T13:50:00","BV":20.89864282},{"O":0.07034979,"H":0.07037611,"L":0.07001100,"C":0.07001100,"V":517.29859798,"T":"2017-09-11T13:55:00","BV":36.38076469},{"O":0.07035996,"H":0.07053250,"L":0.07019900,"C":0.07030000,"V":193.10261576,"T":"2017-09-11T14:00:00","BV":13.59939948},{"O":0.07030001,"H":0.07049893,"L":0.07030001,"C":0.07049873,"V":124.78488653,"T":"2017-09-11T14:05:00","BV":8.78975070},{"O":0.07037000,"H":0.07053249,"L":0.07030000,"C":0.07030000,"V":282.87253135,"T":"2017-09-11T14:10:00","BV":19.92386884},{"O":0.07030001,"H":0.07050000,"L":0.07014200,"C":0.07030003,"V":249.16234538,"T":"2017-09-11T14:15:00","BV":17.52550106},{"O":0.07031000,"H":0.07047998,"L":0.07014200,"C":0.07047950,"V":265.89262902,"T":"2017-09-11T14:20:00","BV":18.71735888},{"O":0.07047950,"H":0.07047950,"L":0.07031000,"C":0.07031001,"V":279.91437725,"T":"2017-09-11T14:25:00","BV":19.70002613},{"O":0.07031001,"H":0.07048020,"L":0.07014200,"C":0.07031000,"V":195.80423618,"T":"2017-09-11T14:30:00","BV":13.77713890},{"O":0.07015200,"H":0.07047836,"L":0.07015200,"C":0.07035000,"V":327.57250335,"T":"2017-09-11T14:35:00","BV":23.04466347},{"O":0.07035000,"H":0.07047691,"L":0.07035000,"C":0.07044947,"V":238.23222647,"T":"2017-09-11T14:40:00","BV":16.76791443},{"O":0.07044946,"H":0.07068998,"L":0.07035011,"C":0.07035011,"V":186.15005832,"T":"2017-09-11T14:45:00","BV":13.12351497},{"O":0.07035011,"H":0.07054999,"L":0.07035011,"C":0.07040900,"V":149.31179120,"T":"2017-09-11T14:50:00","BV":10.51593722},{"O":0.07040901,"H":0.07049998,"L":0.07040901,"C":0.07041101,"V":106.83546280,"T":"2017-09-11T14:55:00","BV":7.52498478},{"O":0.07041101,"H":0.07049994,"L":0.07041000,"C":0.07041000,"V":85.74389113,"T":"2017-09-11T15:00:00","BV":6.04109677},{"O":0.07048990,"H":0.07049000,"L":0.07040800,"C":0.07040814,"V":121.11252539,"T":"2017-09-11T15:05:00","BV":8.52937894},{"O":0.07040800,"H":0.07040800,"L":0.07040100,"C":0.07040202,"V":106.42706964,"T":"2017-09-11T15:10:00","BV":7.49279468},{"O":0.07040101,"H":0.07040798,"L":0.07035000,"C":0.07035000,"V":163.38252683,"T":"2017-09-11T15:15:00","BV":11.49753115},{"O":0.07035101,"H":0.07040101,"L":0.07015100,"C":0.07016333,"V":180.11101569,"T":"2017-09-11T15:20:00","BV":12.64641586},{"O":0.07016350,"H":0.07035101,"L":0.07016350,"C":0.07030000,"V":120.90899966,"T":"2017-09-11T15:25:00","BV":8.49665238},{"O":0.07034879,"H":0.07040797,"L":0.07020803,"C":0.07039999,"V":211.19972865,"T":"2017-09-11T15:30:00","BV":14.85546163},{"O":0.07039999,"H":0.07040797,"L":0.07030002,"C":0.07040797,"V":127.02937462,"T":"2017-09-11T15:35:00","BV":8.93693967},{"O":0.07039999,"H":0.07050001,"L":0.07039999,"C":0.07050001,"V":138.29131093,"T":"2017-09-11T15:40:00","BV":9.74432505},{"O":0.07051749,"H":0.07078071,"L":0.07050001,"C":0.07054648,"V":228.36610873,"T":"2017-09-11T15:45:00","BV":16.13423356},{"O":0.07069999,"H":0.07080010,"L":0.07039977,"C":0.07080000,"V":242.74933549,"T":"2017-09-11T15:50:00","BV":17.12363842},{"O":0.07080000,"H":0.07081040,"L":0.07059997,"C":0.07066957,"V":49.17114012,"T":"2017-09-11T15:55:00","BV":3.47926960},{"O":0.07079989,"H":0.07085460,"L":0.07060010,"C":0.07077900,"V":131.07291486,"T":"2017-09-11T16:00:00","BV":9.28149589},{"O":0.07080000,"H":0.07087988,"L":0.07077900,"C":0.07081510,"V":138.98391355,"T":"2017-09-11T16:05:00","BV":9.84418397},{"O":0.07081511,"H":0.07089936,"L":0.07080000,"C":0.07080000,"V":222.49315310,"T":"2017-09-11T16:10:00","BV":15.76802774},{"O":0.07080000,"H":0.07089934,"L":0.07040523,"C":0.07045002,"V":159.38973829,"T":"2017-09-11T16:15:00","BV":11.23959334},{"O":0.07079899,"H":0.07089935,"L":0.07046001,"C":0.07089934,"V":80.08759466,"T":"2017-09-11T16:20:00","BV":5.67166468},{"O":0.07089934,"H":0.07089934,"L":0.07071337,"C":0.07088899,"V":129.84323186,"T":"2017-09-11T16:25:00","BV":9.20395989},{"O":0.07089931,"H":0.07089932,"L":0.07075001,"C":0.07089930,"V":96.51193634,"T":"2017-09-11T16:30:00","BV":6.84182849},{"O":0.07089930,"H":0.07089938,"L":0.07088896,"C":0.07089934,"V":115.91042268,"T":"2017-09-11T16:35:00","BV":8.21773052},{"O":0.07089931,"H":0.07089938,"L":0.07081181,"C":0.07081183,"V":163.56812232,"T":"2017-09-11T16:40:00","BV":11.59387544},{"O":0.07081183,"H":0.07089938,"L":0.07075002,"C":0.07089938,"V":64.99830642,"T":"2017-09-11T16:45:00","BV":4.60569884},{"O":0.07089000,"H":0.07089930,"L":0.07060002,"C":0.07088000,"V":86.64409396,"T":"2017-09-11T16:50:00","BV":6.13350017},{"O":0.07088000,"H":0.07089959,"L":0.07060001,"C":0.07060001,"V":64.49581487,"T":"2017-09-11T16:55:00","BV":4.56842024},{"O":0.07060001,"H":0.07089959,"L":0.07060000,"C":0.07060008,"V":54.25796546,"T":"2017-09-11T17:00:00","BV":3.83470623},{"O":0.07060008,"H":0.07074000,"L":0.07060008,"C":0.07069800,"V":29.76841075,"T":"2017-09-11T17:05:00","BV":2.10361216},{"O":0.07069800,"H":0.07070000,"L":0.07060001,"C":0.07060500,"V":193.94297063,"T":"2017-09-11T17:10:00","BV":13.69755699},{"O":0.07060500,"H":0.07089957,"L":0.07060030,"C":0.07070000,"V":138.56142229,"T":"2017-09-11T17:15:00","BV":9.80657562},{"O":0.07070000,"H":0.07089959,"L":0.07069979,"C":0.07069980,"V":135.73857961,"T":"2017-09-11T17:20:00","BV":9.60066451},{"O":0.07069980,"H":0.07079978,"L":0.07069979,"C":0.07079500,"V":84.02305219,"T":"2017-09-11T17:25:00","BV":5.94196220},{"O":0.07079500,"H":0.07099616,"L":0.07060600,"C":0.07080000,"V":207.62289621,"T":"2017-09-11T17:30:00","BV":14.71795609},{"O":0.07080000,"H":0.07080000,"L":0.07050000,"C":0.07069979,"V":186.14936725,"T":"2017-09-11T17:35:00","BV":13.13654407},{"O":0.07060600,"H":0.07079999,"L":0.07060600,"C":0.07069978,"V":79.46018012,"T":"2017-09-11T17:40:00","BV":5.61543963},{"O":0.07069979,"H":0.07099122,"L":0.07060610,"C":0.07075000,"V":115.42369457,"T":"2017-09-11T17:45:00","BV":8.16668449},{"O":0.07075001,"H":0.07099700,"L":0.07075000,"C":0.07082075,"V":223.18783267,"T":"2017-09-11T17:50:00","BV":15.80769730},{"O":0.07097700,"H":0.07099900,"L":0.07060001,"C":0.07082210,"V":96.50678016,"T":"2017-09-11T17:55:00","BV":6.82505449},{"O":0.07082300,"H":0.07098999,"L":0.07060099,"C":0.07073900,"V":86.14668005,"T":"2017-09-11T18:00:00","BV":6.08889263},{"O":0.07073900,"H":0.07099953,"L":0.07066199,"C":0.07073900,"V":50.01237695,"T":"2017-09-11T18:05:00","BV":3.54298141},{"O":0.07088008,"H":0.07099998,"L":0.07060001,"C":0.07060001,"V":100.72820668,"T":"2017-09-11T18:10:00","BV":7.12921478},{"O":0.07060001,"H":0.07099680,"L":0.07060001,"C":0.07070000,"V":117.26638041,"T":"2017-09-11T18:15:00","BV":8.28704790},{"O":0.07070000,"H":0.07080000,"L":0.07060001,"C":0.07073679,"V":109.86741708,"T":"2017-09-11T18:20:00","BV":7.76220466},{"O":0.07073679,"H":0.07100000,"L":0.07056000,"C":0.07056000,"V":294.16067169,"T":"2017-09-11T18:25:00","BV":20.83760093},{"O":0.07055500,"H":0.07094000,"L":0.07055001,"C":0.07055500,"V":63.01728565,"T":"2017-09-11T18:30:00","BV":4.44964133},{"O":0.07055500,"H":0.07070000,"L":0.07055001,"C":0.07069900,"V":155.32183892,"T":"2017-09-11T18:35:00","BV":10.96052982},{"O":0.07059785,"H":0.07069900,"L":0.07050000,"C":0.07068000,"V":345.62138852,"T":"2017-09-11T18:40:00","BV":24.39722982},{"O":0.07067777,"H":0.07068000,"L":0.07050706,"C":0.07068000,"V":122.09805360,"T":"2017-09-11T18:45:00","BV":8.61696967},{"O":0.07068000,"H":0.07068000,"L":0.07050727,"C":0.07067991,"V":91.42561922,"T":"2017-09-11T18:50:00","BV":6.45886549},{"O":0.07068000,"H":0.07090000,"L":0.07067991,"C":0.07082000,"V":151.25066492,"T":"2017-09-11T18:55:00","BV":10.69729521},{"O":0.07082000,"H":0.07095258,"L":0.07070000,"C":0.07091954,"V":50.06079524,"T":"2017-09-11T19:00:00","BV":3.54864113},{"O":0.07095257,"H":0.07095257,"L":0.07080000,"C":0.07080000,"V":54.09534482,"T":"2017-09-11T19:05:00","BV":3.83361163},{"O":0.07088000,"H":0.07093000,"L":0.07079058,"C":0.07088947,"V":52.91578535,"T":"2017-09-11T19:10:00","BV":3.74778542},{"O":0.07088947,"H":0.07093000,"L":0.07079000,"C":0.07079000,"V":90.08928078,"T":"2017-09-11T19:15:00","BV":6.38216366},{"O":0.07079000,"H":0.07088946,"L":0.07070000,"C":0.07079002,"V":83.96542140,"T":"2017-09-11T19:20:00","BV":5.94330730},{"O":0.07088946,"H":0.07093000,"L":0.07055522,"C":0.07069998,"V":48.74986744,"T":"2017-09-11T19:25:00","BV":3.44877090},{"O":0.07069998,"H":0.07088940,"L":0.07061001,"C":0.07061001,"V":94.10653157,"T":"2017-09-11T19:30:00","BV":6.66965390},{"O":0.07088937,"H":0.07088941,"L":0.07069999,"C":0.07070003,"V":57.92930261,"T":"2017-09-11T19:35:00","BV":4.09694684},{"O":0.07070004,"H":0.07088937,"L":0.07069999,"C":0.07088735,"V":52.44485599,"T":"2017-09-11T19:40:00","BV":3.71296708},{"O":0.07088735,"H":0.07088946,"L":0.07070001,"C":0.07088940,"V":131.54906677,"T":"2017-09-11T19:45:00","BV":9.32419738},{"O":0.07088940,"H":0.07088946,"L":0.07077083,"C":0.07088915,"V":57.35975459,"T":"2017-09-11T19:50:00","BV":4.06474857},{"O":0.07088915,"H":0.07088937,"L":0.07057000,"C":0.07069981,"V":189.48243243,"T":"2017-09-11T19:55:00","BV":13.39028314},{"O":0.07069981,"H":0.07080000,"L":0.07069981,"C":0.07070002,"V":78.59179421,"T":"2017-09-11T20:00:00","BV":5.55732128},{"O":0.07080000,"H":0.07088937,"L":0.07070002,"C":0.07070202,"V":139.33847232,"T":"2017-09-11T20:05:00","BV":9.86454390},{"O":0.07071000,"H":0.07088910,"L":0.07070202,"C":0.07071000,"V":86.95721349,"T":"2017-09-11T20:10:00","BV":6.14953754},{"O":0.07070999,"H":0.07079990,"L":0.07070002,"C":0.07070002,"V":108.81346787,"T":"2017-09-11T20:15:00","BV":7.69667102},{"O":0.07070002,"H":0.07071999,"L":0.07069981,"C":0.07069981,"V":69.37928216,"T":"2017-09-11T20:20:00","BV":4.90541579},{"O":0.07069981,"H":0.07070100,"L":0.07060001,"C":0.07070100,"V":140.35496386,"T":"2017-09-11T20:25:00","BV":9.92123445},{"O":0.07070100,"H":0.07080000,"L":0.07061004,"C":0.07072000,"V":146.66017460,"T":"2017-09-11T20:30:00","BV":10.37584558},{"O":0.07071999,"H":0.07072000,"L":0.07071999,"C":0.07071999,"V":113.99862688,"T":"2017-09-11T20:35:00","BV":8.06198199},{"O":0.07071999,"H":0.07072000,"L":0.07061003,"C":0.07069829,"V":125.92340582,"T":"2017-09-11T20:40:00","BV":8.89939016},{"O":0.07072000,"H":0.07079929,"L":0.07069829,"C":0.07070002,"V":82.39727319,"T":"2017-09-11T20:45:00","BV":5.82736733},{"O":0.07070001,"H":0.07079929,"L":0.07060009,"C":0.07061002,"V":161.18641142,"T":"2017-09-11T20:50:00","BV":11.39519120},{"O":0.07061001,"H":0.07088909,"L":0.07060001,"C":0.07079928,"V":89.64160732,"T":"2017-09-11T20:55:00","BV":6.33902341},{"O":0.07079929,"H":0.07080000,"L":0.07060001,"C":0.07060050,"V":105.17447802,"T":"2017-09-11T21:00:00","BV":7.43192966},{"O":0.07060050,"H":0.07069070,"L":0.07060000,"C":0.07060000,"V":193.60373510,"T":"2017-09-11T21:05:00","BV":13.67363505},{"O":0.07060001,"H":0.07060050,"L":0.07050774,"C":0.07054000,"V":94.39427354,"T":"2017-09-11T21:10:00","BV":6.65951745},{"O":0.07054000,"H":0.07060000,"L":0.07054000,"C":0.07057520,"V":158.86875515,"T":"2017-09-11T21:15:00","BV":11.21533111},{"O":0.07057600,"H":0.07060050,"L":0.07055000,"C":0.07055001,"V":56.47815441,"T":"2017-09-11T21:20:00","BV":3.98571225},{"O":0.07060000,"H":0.07060049,"L":0.07050706,"C":0.07054985,"V":92.54370132,"T":"2017-09-11T21:25:00","BV":6.53075046},{"O":0.07054990,"H":0.07055000,"L":0.07054000,"C":0.07054001,"V":60.53493421,"T":"2017-09-11T21:30:00","BV":4.27037028},{"O":0.07054001,"H":0.07054985,"L":0.07050000,"C":0.07053000,"V":335.32574891,"T":"2017-09-11T21:35:00","BV":23.64532328},{"O":0.07053000,"H":0.07053000,"L":0.07040510,"C":0.07040510,"V":109.72235749,"T":"2017-09-11T21:40:00","BV":7.73147119},{"O":0.07040510,"H":0.07050000,"L":0.07040510,"C":0.07050000,"V":58.56764449,"T":"2017-09-11T21:45:00","BV":4.12609151},{"O":0.07043512,"H":0.07043512,"L":0.07040002,"C":0.07040002,"V":95.36259200,"T":"2017-09-11T21:50:00","BV":6.71397681},{"O":0.07040512,"H":0.07050000,"L":0.07036000,"C":0.07039999,"V":125.56596827,"T":"2017-09-11T21:55:00","BV":8.84212925},{"O":0.07040000,"H":0.07040000,"L":0.07026407,"C":0.07029000,"V":373.66678581,"T":"2017-09-11T22:00:00","BV":26.26765661},{"O":0.07039999,"H":0.07069079,"L":0.07027500,"C":0.07033001,"V":117.48874406,"T":"2017-09-11T22:05:00","BV":8.27968429},{"O":0.07033001,"H":0.07068900,"L":0.07033000,"C":0.07050000,"V":92.68832894,"T":"2017-09-11T22:10:00","BV":6.52110264},{"O":0.07050000,"H":0.07069752,"L":0.07045874,"C":0.07069752,"V":78.40490478,"T":"2017-09-11T22:15:00","BV":5.52869170},{"O":0.07069084,"H":0.07069084,"L":0.07040000,"C":0.07069083,"V":39.89575290,"T":"2017-09-11T22:20:00","BV":2.81263771},{"O":0.07069083,"H":0.07084995,"L":0.07035000,"C":0.07080000,"V":152.93534113,"T":"2017-09-11T22:25:00","BV":10.80114911},{"O":0.07080000,"H":0.07084922,"L":0.07035001,"C":0.07040000,"V":129.67136345,"T":"2017-09-11T22:30:00","BV":9.14268678},{"O":0.07040001,"H":0.07045789,"L":0.07033001,"C":0.07040200,"V":54.14141376,"T":"2017-09-11T22:35:00","BV":3.80992773},{"O":0.07040200,"H":0.07074999,"L":0.07030000,"C":0.07030003,"V":64.48054936,"T":"2017-09-11T22:40:00","BV":4.53665861},{"O":0.07030003,"H":0.07059999,"L":0.07030000,"C":0.07049130,"V":80.58698354,"T":"2017-09-11T22:45:00","BV":5.67271485},{"O":0.07049130,"H":0.07049130,"L":0.07030181,"C":0.07045699,"V":115.63743431,"T":"2017-09-11T22:50:00","BV":8.14172760},{"O":0.07040000,"H":0.07045699,"L":0.07032000,"C":0.07039930,"V":60.00281887,"T":"2017-09-11T22:55:00","BV":4.22501314},{"O":0.07039930,"H":0.07045498,"L":0.07039930,"C":0.07040000,"V":83.71436516,"T":"2017-09-11T23:00:00","BV":5.89347786},{"O":0.07040000,"H":0.07063147,"L":0.07039930,"C":0.07045500,"V":53.71261319,"T":"2017-09-11T23:05:00","BV":3.78269198},{"O":0.07060000,"H":0.07067000,"L":0.07045500,"C":0.07045520,"V":70.79053040,"T":"2017-09-11T23:10:00","BV":4.99590579},{"O":0.07052947,"H":0.07066890,"L":0.07040000,"C":0.07040020,"V":63.91048820,"T":"2017-09-11T23:15:00","BV":4.50195028},{"O":0.07040020,"H":0.07067000,"L":0.07040020,"C":0.07042000,"V":91.91639629,"T":"2017-09-11T23:20:00","BV":6.48454694},{"O":0.07042500,"H":0.07068534,"L":0.07040000,"C":0.07068534,"V":100.21998122,"T":"2017-09-11T23:25:00","BV":7.06429894},{"O":0.07042001,"H":0.07096994,"L":0.07039930,"C":0.07042001,"V":178.70240122,"T":"2017-09-11T23:30:00","BV":12.63324704},{"O":0.07042001,"H":0.07062000,"L":0.07032200,"C":0.07032201,"V":220.44294735,"T":"2017-09-11T23:35:00","BV":15.52607548},{"O":0.07050000,"H":0.07055000,"L":0.07032301,"C":0.07055000,"V":58.97527659,"T":"2017-09-11T23:40:00","BV":4.15204636},{"O":0.07059999,"H":0.07090000,"L":0.07043202,"C":0.07043203,"V":155.44173330,"T":"2017-09-11T23:45:00","BV":10.99429440},{"O":0.07045001,"H":0.07082759,"L":0.07045001,"C":0.07060000,"V":68.43355036,"T":"2017-09-11T23:50:00","BV":4.83905025},{"O":0.07070000,"H":0.07082759,"L":0.07060000,"C":0.07070000,"V":115.03838959,"T":"2017-09-11T23:55:00","BV":8.12916134},{"O":0.07060000,"H":0.07078400,"L":0.07045019,"C":0.07071999,"V":53.28658095,"T":"2017-09-12T00:00:00","BV":3.76439490},{"O":0.07071999,"H":0.07071999,"L":0.07045724,"C":0.07071900,"V":75.39703241,"T":"2017-09-12T00:05:00","BV":5.32018859},{"O":0.07053001,"H":0.07071940,"L":0.07053001,"C":0.07071890,"V":46.32615473,"T":"2017-09-12T00:10:00","BV":3.27257121},{"O":0.07071890,"H":0.07091794,"L":0.07053021,"C":0.07063000,"V":111.24472473,"T":"2017-09-12T00:15:00","BV":7.86322615},{"O":0.07062999,"H":0.07091792,"L":0.07061921,"C":0.07091792,"V":46.75263871,"T":"2017-09-12T00:20:00","BV":3.30464740},{"O":0.07063850,"H":0.07090020,"L":0.07063850,"C":0.07089989,"V":44.89620721,"T":"2017-09-12T00:25:00","BV":3.17880727},{"O":0.07070021,"H":0.07089999,"L":0.07063850,"C":0.07089978,"V":127.54532213,"T":"2017-09-12T00:30:00","BV":9.01720907},{"O":0.07089978,"H":0.07089978,"L":0.07063850,"C":0.07071008,"V":48.67984933,"T":"2017-09-12T00:35:00","BV":3.44659094},{"O":0.07071009,"H":0.07089978,"L":0.07071009,"C":0.07071010,"V":91.61723650,"T":"2017-09-12T00:40:00","BV":6.49317344},{"O":0.07071010,"H":0.07089968,"L":0.07063850,"C":0.07063850,"V":78.45609594,"T":"2017-09-12T00:45:00","BV":5.55257123},{"O":0.07070000,"H":0.07091792,"L":0.07063853,"C":0.07091792,"V":120.08132044,"T":"2017-09-12T00:50:00","BV":8.50232936},{"O":0.07091794,"H":0.07110000,"L":0.07066020,"C":0.07093999,"V":146.56755518,"T":"2017-09-12T00:55:00","BV":10.40781965},{"O":0.07066021,"H":0.07094140,"L":0.07066000,"C":0.07070204,"V":127.21238422,"T":"2017-09-12T01:00:00","BV":8.99469613},{"O":0.07066600,"H":0.07093956,"L":0.07066000,"C":0.07066099,"V":65.50144317,"T":"2017-09-12T01:05:00","BV":4.62922374},{"O":0.07070204,"H":0.07109498,"L":0.07065001,"C":0.07066000,"V":184.86911949,"T":"2017-09-12T01:10:00","BV":13.09720648},{"O":0.07066000,"H":0.07100000,"L":0.07066000,"C":0.07100000,"V":69.06759587,"T":"2017-09-12T01:15:00","BV":4.89458923},{"O":0.07100000,"H":0.07100000,"L":0.07066501,"C":0.07094600,"V":43.51346648,"T":"2017-09-12T01:20:00","BV":3.08441294},{"O":0.07068334,"H":0.07110000,"L":0.07068334,"C":0.07100000,"V":125.81212099,"T":"2017-09-12T01:25:00","BV":8.92438757},{"O":0.07100000,"H":0.07110000,"L":0.07077000,"C":0.07109999,"V":106.75054557,"T":"2017-09-12T01:30:00","BV":7.56885419},{"O":0.07109999,"H":0.07110000,"L":0.07081000,"C":0.07082000,"V":119.42986682,"T":"2017-09-12T01:35:00","BV":8.46472286},{"O":0.07082000,"H":0.07101000,"L":0.07081010,"C":0.07090025,"V":146.27389834,"T":"2017-09-12T01:40:00","BV":10.36178324},{"O":0.07090025,"H":0.07095000,"L":0.07081900,"C":0.07081901,"V":221.06623803,"T":"2017-09-12T01:45:00","BV":15.67035465},{"O":0.07081901,"H":0.07113002,"L":0.07081901,"C":0.07081901,"V":130.63449718,"T":"2017-09-12T01:50:00","BV":9.27998598},{"O":0.07081901,"H":0.07114866,"L":0.07081900,"C":0.07109928,"V":91.97897199,"T":"2017-09-12T01:55:00","BV":6.52244326},{"O":0.07109928,"H":0.07109929,"L":0.07090000,"C":0.07100000,"V":53.65535723,"T":"2017-09-12T02:00:00","BV":3.80863064},{"O":0.07100100,"H":0.07109835,"L":0.07090000,"C":0.07100000,"V":163.88112815,"T":"2017-09-12T02:05:00","BV":11.63618099},{"O":0.07098978,"H":0.07109835,"L":0.07090000,"C":0.07095000,"V":49.82216457,"T":"2017-09-12T02:10:00","BV":3.53753532},{"O":0.07095001,"H":0.07100000,"L":0.07095000,"C":0.07095001,"V":119.81183393,"T":"2017-09-12T02:15:00","BV":8.50200953},{"O":0.07109798,"H":0.07133900,"L":0.07081010,"C":0.07082100,"V":673.32429850,"T":"2017-09-12T02:20:00","BV":47.86337399},{"O":0.07082100,"H":0.07135000,"L":0.07067000,"C":0.07135000,"V":569.64788814,"T":"2017-09-12T02:25:00","BV":40.52691453},{"O":0.07116641,"H":0.07135000,"L":0.07069401,"C":0.07070500,"V":648.78653264,"T":"2017-09-12T02:30:00","BV":46.10735683},{"O":0.07070500,"H":0.07119999,"L":0.07067502,"C":0.07077504,"V":334.14494787,"T":"2017-09-12T02:35:00","BV":23.65187472},{"O":0.07077504,"H":0.07118084,"L":0.07066000,"C":0.07069002,"V":315.24207621,"T":"2017-09-12T02:40:00","BV":22.30783199},{"O":0.07069709,"H":0.07113500,"L":0.07069001,"C":0.07069999,"V":193.29029754,"T":"2017-09-12T02:45:00","BV":13.68592376},{"O":0.07069999,"H":0.07113999,"L":0.07066502,"C":0.07112417,"V":251.18278276,"T":"2017-09-12T02:50:00","BV":17.80007836},{"O":0.07112417,"H":0.07112417,"L":0.07070000,"C":0.07070001,"V":158.92808549,"T":"2017-09-12T02:55:00","BV":11.26918615},{"O":0.07070000,"H":0.07080000,"L":0.07061525,"C":0.07069700,"V":179.72474615,"T":"2017-09-12T03:00:00","BV":12.70972348},{"O":0.07069700,"H":0.07109997,"L":0.07063501,"C":0.07080001,"V":171.07929566,"T":"2017-09-12T03:05:00","BV":12.10748934},{"O":0.07080500,"H":0.07110224,"L":0.07062500,"C":0.07110224,"V":104.53012181,"T":"2017-09-12T03:10:00","BV":7.41127333},{"O":0.07110224,"H":0.07112417,"L":0.07080002,"C":0.07112396,"V":281.23403829,"T":"2017-09-12T03:15:00","BV":19.99461814},{"O":0.07112396,"H":0.07112417,"L":0.07080500,"C":0.07080501,"V":312.06413846,"T":"2017-09-12T03:20:00","BV":22.18100227},{"O":0.07080501,"H":0.07111100,"L":0.07080501,"C":0.07109997,"V":93.46554791,"T":"2017-09-12T03:25:00","BV":6.62432259},{"O":0.07109994,"H":0.07109998,"L":0.07080501,"C":0.07093546,"V":112.29409516,"T":"2017-09-12T03:30:00","BV":7.96708832},{"O":0.07093546,"H":0.07109985,"L":0.07080000,"C":0.07082000,"V":75.53853586,"T":"2017-09-12T03:35:00","BV":5.35102791},{"O":0.07082000,"H":0.07116997,"L":0.07080002,"C":0.07100000,"V":416.21911627,"T":"2017-09-12T03:40:00","BV":29.56605861},{"O":0.07100000,"H":0.07116629,"L":0.07080002,"C":0.07100000,"V":88.88084921,"T":"2017-09-12T03:45:00","BV":6.30911782},{"O":0.07100000,"H":0.07115000,"L":0.07079981,"C":0.07080002,"V":222.66524070,"T":"2017-09-12T03:50:00","BV":15.78834256},{"O":0.07080002,"H":0.07080002,"L":0.07075000,"C":0.07078499,"V":179.99351203,"T":"2017-09-12T03:55:00","BV":12.73860835},{"O":0.07075001,"H":0.07079878,"L":0.07070709,"C":0.07078000,"V":163.60103670,"T":"2017-09-12T04:00:00","BV":11.57385052},{"O":0.07078000,"H":0.07089999,"L":0.07071001,"C":0.07084999,"V":161.15609268,"T":"2017-09-12T04:05:00","BV":11.40377246},{"O":0.07071200,"H":0.07099999,"L":0.07071001,"C":0.07074999,"V":146.04595657,"T":"2017-09-12T04:10:00","BV":10.33634226},{"O":0.07071001,"H":0.07101999,"L":0.07070000,"C":0.07074999,"V":127.94414863,"T":"2017-09-12T04:15:00","BV":9.06517086},{"O":0.07071001,"H":0.07100000,"L":0.07064001,"C":0.07084999,"V":69.59641583,"T":"2017-09-12T04:20:00","BV":4.92753837},{"O":0.07082000,"H":0.07100000,"L":0.07064600,"C":0.07076000,"V":132.65701480,"T":"2017-09-12T04:25:00","BV":9.39930865},{"O":0.07085600,"H":0.07114899,"L":0.07076000,"C":0.07081100,"V":228.21831668,"T":"2017-09-12T04:30:00","BV":16.18498002},{"O":0.07081100,"H":0.07115915,"L":0.07065000,"C":0.07115914,"V":187.75820898,"T":"2017-09-12T04:35:00","BV":13.29717459},{"O":0.07081100,"H":0.07115914,"L":0.07066001,"C":0.07070500,"V":159.47592452,"T":"2017-09-12T04:40:00","BV":11.32050698},{"O":0.07071000,"H":0.07110000,"L":0.07070000,"C":0.07070001,"V":60.50491960,"T":"2017-09-12T04:45:00","BV":4.28693768},{"O":0.07070001,"H":0.07099950,"L":0.07070001,"C":0.07099950,"V":57.43773901,"T":"2017-09-12T04:50:00","BV":4.06757014},{"O":0.07099000,"H":0.07100000,"L":0.07071000,"C":0.07100000,"V":52.38384592,"T":"2017-09-12T04:55:00","BV":3.71766473},{"O":0.07099950,"H":0.07100000,"L":0.07080000,"C":0.07082000,"V":50.64989915,"T":"2017-09-12T05:00:00","BV":3.58763619},{"O":0.07081999,"H":0.07115202,"L":0.07075950,"C":0.07115202,"V":106.70966821,"T":"2017-09-12T05:05:00","BV":7.56013668},{"O":0.07115202,"H":0.07115914,"L":0.07082000,"C":0.07100000,"V":94.23967162,"T":"2017-09-12T05:10:00","BV":6.69588551},{"O":0.07100000,"H":0.07115914,"L":0.07085000,"C":0.07098224,"V":181.05930241,"T":"2017-09-12T05:15:00","BV":12.84572130},{"O":0.07099000,"H":0.07100000,"L":0.07085000,"C":0.07100000,"V":55.09839363,"T":"2017-09-12T05:20:00","BV":3.91120757},{"O":0.07110000,"H":0.07133998,"L":0.07110000,"C":0.07133996,"V":526.92292535,"T":"2017-09-12T05:25:00","BV":37.54606820},{"O":0.07128502,"H":0.07128744,"L":0.07120000,"C":0.07120400,"V":98.06875752,"T":"2017-09-12T05:30:00","BV":6.98709321},{"O":0.07120400,"H":0.07128741,"L":0.07120001,"C":0.07123000,"V":147.68155302,"T":"2017-09-12T05:35:00","BV":10.52313452},{"O":0.07124377,"H":0.07128739,"L":0.07120000,"C":0.07121020,"V":235.35713163,"T":"2017-09-12T05:40:00","BV":16.76269023},{"O":0.07121120,"H":0.07124000,"L":0.07100001,"C":0.07120000,"V":260.56633739,"T":"2017-09-12T05:45:00","BV":18.54874328},{"O":0.07120000,"H":0.07128925,"L":0.07088001,"C":0.07128925,"V":324.00945381,"T":"2017-09-12T05:50:00","BV":23.05718360},{"O":0.07128925,"H":0.07139900,"L":0.07124999,"C":0.07138669,"V":349.07153929,"T":"2017-09-12T05:55:00","BV":24.90201719},{"O":0.07138669,"H":0.07149999,"L":0.07135000,"C":0.07135000,"V":293.08212938,"T":"2017-09-12T06:00:00","BV":20.92373174},{"O":0.07141355,"H":0.07180001,"L":0.07135000,"C":0.07161002,"V":385.47927305,"T":"2017-09-12T06:05:00","BV":27.60153368},{"O":0.07161002,"H":0.07189454,"L":0.07161002,"C":0.07170001,"V":222.52903043,"T":"2017-09-12T06:10:00","BV":15.96307376},{"O":0.07170001,"H":0.07189679,"L":0.07170000,"C":0.07189679,"V":178.32561967,"T":"2017-09-12T06:15:00","BV":12.80240602},{"O":0.07185858,"H":0.07199999,"L":0.07171280,"C":0.07190000,"V":296.97927209,"T":"2017-09-12T06:20:00","BV":21.32485246},{"O":0.07190777,"H":0.07199999,"L":0.07160000,"C":0.07171700,"V":204.66749783,"T":"2017-09-12T06:25:00","BV":14.68658942},{"O":0.07171700,"H":0.07190000,"L":0.07160000,"C":0.07172000,"V":162.50911897,"T":"2017-09-12T06:30:00","BV":11.66062854},{"O":0.07172000,"H":0.07204600,"L":0.07165737,"C":0.07190001,"V":483.35686268,"T":"2017-09-12T06:35:00","BV":34.78319574},{"O":0.07190001,"H":0.07250000,"L":0.07190001,"C":0.07225000,"V":720.84162879,"T":"2017-09-12T06:40:00","BV":52.13602691},{"O":0.07216041,"H":0.07250000,"L":0.07210001,"C":0.07230000,"V":320.75651733,"T":"2017-09-12T06:45:00","BV":23.22430049},{"O":0.07230000,"H":0.07250000,"L":0.07225001,"C":0.07236001,"V":311.35588612,"T":"2017-09-12T06:50:00","BV":22.52952050},{"O":0.07236001,"H":0.07250000,"L":0.07225002,"C":0.07234900,"V":173.48029890,"T":"2017-09-12T06:55:00","BV":12.54958867},{"O":0.07226000,"H":0.07243300,"L":0.07226000,"C":0.07239996,"V":261.52720195,"T":"2017-09-12T07:00:00","BV":18.92263729},{"O":0.07239996,"H":0.07239999,"L":0.07190000,"C":0.07200010,"V":434.91348096,"T":"2017-09-12T07:05:00","BV":31.41928438},{"O":0.07191000,"H":0.07209997,"L":0.07181923,"C":0.07187000,"V":534.11793292,"T":"2017-09-12T07:10:00","BV":38.40709087},{"O":0.07190000,"H":0.07190000,"L":0.07179990,"C":0.07189980,"V":81.33486483,"T":"2017-09-12T07:15:00","BV":5.84279048},{"O":0.07189979,"H":0.07200000,"L":0.07181000,"C":0.07181077,"V":165.74878810,"T":"2017-09-12T07:20:00","BV":11.91504118},{"O":0.07189871,"H":0.07200000,"L":0.07181005,"C":0.07200000,"V":174.04433343,"T":"2017-09-12T07:25:00","BV":12.50073829},{"O":0.07200000,"H":0.07210010,"L":0.07181006,"C":0.07209999,"V":243.90487750,"T":"2017-09-12T07:30:00","BV":17.57734110},{"O":0.07209999,"H":0.07210010,"L":0.07181003,"C":0.07200000,"V":93.62362901,"T":"2017-09-12T07:35:00","BV":6.74515187},{"O":0.07199999,"H":0.07209996,"L":0.07181003,"C":0.07209996,"V":178.84603811,"T":"2017-09-12T07:40:00","BV":12.87848436},{"O":0.07200996,"H":0.07209996,"L":0.07181006,"C":0.07200997,"V":61.06398387,"T":"2017-09-12T07:45:00","BV":4.39523238},{"O":0.07200001,"H":0.07200979,"L":0.07184005,"C":0.07184005,"V":174.75963638,"T":"2017-09-12T07:50:00","BV":12.57835539},{"O":0.07184005,"H":0.07200000,"L":0.07181001,"C":0.07195000,"V":136.75225610,"T":"2017-09-12T07:55:00","BV":9.82749713},{"O":0.07195000,"H":0.07195000,"L":0.07181001,"C":0.07184000,"V":129.96837006,"T":"2017-09-12T08:00:00","BV":9.33869627},{"O":0.07184000,"H":0.07200000,"L":0.07181000,"C":0.07181000,"V":248.94249595,"T":"2017-09-12T08:05:00","BV":17.89646297},{"O":0.07181000,"H":0.07209000,"L":0.07181000,"C":0.07191001,"V":162.59488652,"T":"2017-09-12T08:10:00","BV":11.69333654},{"O":0.07191001,"H":0.07201000,"L":0.07191001,"C":0.07191002,"V":224.42695343,"T":"2017-09-12T08:15:00","BV":16.14141179},{"O":0.07191002,"H":0.07201000,"L":0.07181310,"C":0.07200000,"V":463.41891928,"T":"2017-09-12T08:20:00","BV":33.32939399},{"O":0.07200000,"H":0.07250000,"L":0.07180001,"C":0.07180001,"V":1050.18568737,"T":"2017-09-12T08:25:00","BV":75.69207093},{"O":0.07180001,"H":0.07181310,"L":0.07180000,"C":0.07180001,"V":314.05003685,"T":"2017-09-12T08:30:00","BV":22.54953051},{"O":0.07180000,"H":0.07180001,"L":0.07136000,"C":0.07138000,"V":879.84799908,"T":"2017-09-12T08:35:00","BV":63.09951075},{"O":0.07138000,"H":0.07155595,"L":0.07113001,"C":0.07154600,"V":227.62804427,"T":"2017-09-12T08:40:00","BV":16.24152091},{"O":0.07154600,"H":0.07191001,"L":0.07154600,"C":0.07170000,"V":144.42252006,"T":"2017-09-12T08:45:00","BV":10.34915271},{"O":0.07170000,"H":0.07191000,"L":0.07146002,"C":0.07156720,"V":176.09283921,"T":"2017-09-12T08:50:00","BV":12.61957377},{"O":0.07156720,"H":0.07189000,"L":0.07140001,"C":0.07147100,"V":165.26718433,"T":"2017-09-12T08:55:00","BV":11.82511945},{"O":0.07151999,"H":0.07152000,"L":0.07135000,"C":0.07135000,"V":160.95986925,"T":"2017-09-12T09:00:00","BV":11.49698302},{"O":0.07139999,"H":0.07156799,"L":0.07135000,"C":0.07152000,"V":139.51582496,"T":"2017-09-12T09:05:00","BV":9.96854208},{"O":0.07152000,"H":0.07186498,"L":0.07135000,"C":0.07141000,"V":159.50559031,"T":"2017-09-12T09:10:00","BV":11.42491175},{"O":0.07135000,"H":0.07146799,"L":0.07130001,"C":0.07130001,"V":123.76005102,"T":"2017-09-12T09:15:00","BV":8.83023996},{"O":0.07131425,"H":0.07151000,"L":0.07111302,"C":0.07151000,"V":138.09072972,"T":"2017-09-12T09:20:00","BV":9.86320424},{"O":0.07151000,"H":0.07152000,"L":0.07111303,"C":0.07112014,"V":28.82835077,"T":"2017-09-12T09:25:00","BV":2.05625471},{"O":0.07142849,"H":0.07169999,"L":0.07122850,"C":0.07130000,"V":138.72783941,"T":"2017-09-12T09:30:00","BV":9.92547444},{"O":0.07169282,"H":0.07169999,"L":0.07130000,"C":0.07135500,"V":128.27670904,"T":"2017-09-12T09:35:00","BV":9.17364078},{"O":0.07135500,"H":0.07168100,"L":0.07135001,"C":0.07168095,"V":57.79533030,"T":"2017-09-12T09:40:00","BV":4.13550332},{"O":0.07135503,"H":0.07168095,"L":0.07135001,"C":0.07168020,"V":86.65203994,"T":"2017-09-12T09:45:00","BV":6.18824428},{"O":0.07168020,"H":0.07168020,"L":0.07135010,"C":0.07140000,"V":81.57101385,"T":"2017-09-12T09:50:00","BV":5.83022575},{"O":0.07140002,"H":0.07167290,"L":0.07140000,"C":0.07150016,"V":260.76016802,"T":"2017-09-12T09:55:00","BV":18.65455818},{"O":0.07159928,"H":0.07165000,"L":0.07140002,"C":0.07150000,"V":193.17126101,"T":"2017-09-12T10:00:00","BV":13.81846500},{"O":0.07140002,"H":0.07150016,"L":0.07138678,"C":0.07148000,"V":179.11093027,"T":"2017-09-12T10:05:00","BV":12.79065366},{"O":0.07140000,"H":0.07161296,"L":0.07140000,"C":0.07141000,"V":116.83428732,"T":"2017-09-12T10:10:00","BV":8.34767626},{"O":0.07149999,"H":0.07161294,"L":0.07141000,"C":0.07161294,"V":127.40966568,"T":"2017-09-12T10:15:00","BV":9.10897049},{"O":0.07161294,"H":0.07166000,"L":0.07150001,"C":0.07166000,"V":163.56657720,"T":"2017-09-12T10:20:00","BV":11.69787227},{"O":0.07166000,"H":0.07180000,"L":0.07150001,"C":0.07166000,"V":305.41455340,"T":"2017-09-12T10:25:00","BV":21.88166335},{"O":0.07176999,"H":0.07177000,"L":0.07155300,"C":0.07160000,"V":100.10047625,"T":"2017-09-12T10:30:00","BV":7.17326829},{"O":0.07176999,"H":0.07179994,"L":0.07140000,"C":0.07150010,"V":219.99768197,"T":"2017-09-12T10:35:00","BV":15.73793629},{"O":0.07152000,"H":0.07176000,"L":0.07135005,"C":0.07159598,"V":92.76498309,"T":"2017-09-12T10:40:00","BV":6.63923451},{"O":0.07150000,"H":0.07170422,"L":0.07120000,"C":0.07157217,"V":216.31825885,"T":"2017-09-12T10:45:00","BV":15.43419112},{"O":0.07159598,"H":0.07170395,"L":0.07120030,"C":0.07147754,"V":71.02717083,"T":"2017-09-12T10:50:00","BV":5.07911771},{"O":0.07149999,"H":0.07166999,"L":0.07120000,"C":0.07120000,"V":190.44849561,"T":"2017-09-12T10:55:00","BV":13.59536458},{"O":0.07158144,"H":0.07158144,"L":0.07119772,"C":0.07150000,"V":153.61389851,"T":"2017-09-12T11:00:00","BV":10.96988159},{"O":0.07121215,"H":0.07170417,"L":0.07121214,"C":0.07132000,"V":108.11411869,"T":"2017-09-12T11:05:00","BV":7.72858539},{"O":0.07169999,"H":0.07172995,"L":0.07132002,"C":0.07172989,"V":186.98181191,"T":"2017-09-12T11:10:00","BV":13.38495254},{"O":0.07172988,"H":0.07175000,"L":0.07146425,"C":0.07165000,"V":155.55027009,"T":"2017-09-12T11:15:00","BV":11.13786063},{"O":0.07165000,"H":0.07198270,"L":0.07165000,"C":0.07182132,"V":238.34220748,"T":"2017-09-12T11:20:00","BV":17.10041575},{"O":0.07182132,"H":0.07197917,"L":0.07180000,"C":0.07180000,"V":542.81302681,"T":"2017-09-12T11:25:00","BV":38.98101591},{"O":0.07180000,"H":0.07193999,"L":0.07180000,"C":0.07180000,"V":428.24299244,"T":"2017-09-12T11:30:00","BV":30.76376967},{"O":0.07189988,"H":0.07193776,"L":0.07180000,"C":0.07180001,"V":117.51897107,"T":"2017-09-12T11:35:00","BV":8.44353999},{"O":0.07180001,"H":0.07193776,"L":0.07180000,"C":0.07180000,"V":279.68347545,"T":"2017-09-12T11:40:00","BV":20.10670511},{"O":0.07193492,"H":0.07193492,"L":0.07153000,"C":0.07165000,"V":137.47690731,"T":"2017-09-12T11:45:00","BV":9.86915633},{"O":0.07165000,"H":0.07193492,"L":0.07150009,"C":0.07180002,"V":70.23026324,"T":"2017-09-12T11:50:00","BV":5.03798260},{"O":0.07180002,"H":0.07193000,"L":0.07150500,"C":0.07167700,"V":124.20327403,"T":"2017-09-12T11:55:00","BV":8.90485275},{"O":0.07167800,"H":0.07190000,"L":0.07150000,"C":0.07150000,"V":156.71617993,"T":"2017-09-12T12:00:00","BV":11.21933495},{"O":0.07150000,"H":0.07160000,"L":0.07143904,"C":0.07149000,"V":195.67373227,"T":"2017-09-12T12:05:00","BV":13.98613154},{"O":0.07149000,"H":0.07151000,"L":0.07111217,"C":0.07148999,"V":610.49972986,"T":"2017-09-12T12:10:00","BV":43.50908982},{"O":0.07141269,"H":0.07184114,"L":0.07141269,"C":0.07152200,"V":148.97366330,"T":"2017-09-12T12:15:00","BV":10.66099416},{"O":0.07151000,"H":0.07184115,"L":0.07150000,"C":0.07176398,"V":297.98626769,"T":"2017-09-12T12:20:00","BV":21.34328488},{"O":0.07179990,"H":0.07184116,"L":0.07125000,"C":0.07160000,"V":296.88365647,"T":"2017-09-12T12:25:00","BV":21.23469764},{"O":0.07126001,"H":0.07186000,"L":0.07126001,"C":0.07160000,"V":176.34916525,"T":"2017-09-12T12:30:00","BV":12.60168312},{"O":0.07175599,"H":0.07175599,"L":0.07126107,"C":0.07130013,"V":381.29464671,"T":"2017-09-12T12:35:00","BV":27.22902079},{"O":0.07130014,"H":0.07160000,"L":0.07130012,"C":0.07130100,"V":173.86995719,"T":"2017-09-12T12:40:00","BV":12.40220930},{"O":0.07130123,"H":0.07173203,"L":0.07130123,"C":0.07172008,"V":89.83355073,"T":"2017-09-12T12:45:00","BV":6.42879468},{"O":0.07173203,"H":0.07185500,"L":0.07154000,"C":0.07184940,"V":147.12080284,"T":"2017-09-12T12:50:00","BV":10.54984446},{"O":0.07176507,"H":0.07186000,"L":0.07160002,"C":0.07162000,"V":138.57929498,"T":"2017-09-12T12:55:00","BV":9.93685269},{"O":0.07173586,"H":0.07187959,"L":0.07160061,"C":0.07170580,"V":75.87374945,"T":"2017-09-12T13:00:00","BV":5.44339137},{"O":0.07187960,"H":0.07187977,"L":0.07160700,"C":0.07160700,"V":205.40241735,"T":"2017-09-12T13:05:00","BV":14.72126778},{"O":0.07170400,"H":0.07193490,"L":0.07160701,"C":0.07190435,"V":268.68260830,"T":"2017-09-12T13:10:00","BV":19.29968476},{"O":0.07190435,"H":0.07193999,"L":0.07170400,"C":0.07180001,"V":270.39578908,"T":"2017-09-12T13:15:00","BV":19.42341375},{"O":0.07180001,"H":0.07189001,"L":0.07180001,"C":0.07184500,"V":115.76610248,"T":"2017-09-12T13:20:00","BV":8.31865657},{"O":0.07189001,"H":0.07265997,"L":0.07189001,"C":0.07201200,"V":1252.43206405,"T":"2017-09-12T13:25:00","BV":90.59656411},{"O":0.07201200,"H":0.07231999,"L":0.07195000,"C":0.07200999,"V":144.53704460,"T":"2017-09-12T13:30:00","BV":10.42341209},{"O":0.07200999,"H":0.07227999,"L":0.07189101,"C":0.07200000,"V":298.45821010,"T":"2017-09-12T13:35:00","BV":21.48378274},{"O":0.07200000,"H":0.07234000,"L":0.07186000,"C":0.07230000,"V":1078.81065520,"T":"2017-09-12T13:40:00","BV":77.89615227},{"O":0.07230000,"H":0.07230000,"L":0.07190000,"C":0.07190000,"V":230.37934184,"T":"2017-09-12T13:45:00","BV":16.57465946},{"O":0.07199999,"H":0.07216995,"L":0.07183000,"C":0.07190000,"V":202.97135284,"T":"2017-09-12T13:50:00","BV":14.60801391},{"O":0.07183000,"H":0.07200000,"L":0.07183000,"C":0.07198998,"V":396.03187613,"T":"2017-09-12T13:55:00","BV":28.47325044},{"O":0.07185000,"H":0.07198998,"L":0.07150000,"C":0.07170930,"V":307.03537908,"T":"2017-09-12T14:00:00","BV":22.02634307},{"O":0.07160173,"H":0.07170930,"L":0.07146296,"C":0.07169999,"V":98.22213288,"T":"2017-09-12T14:05:00","BV":7.02982518},{"O":0.07149417,"H":0.07182000,"L":0.07138678,"C":0.07141198,"V":230.59928031,"T":"2017-09-12T14:10:00","BV":16.52092416},{"O":0.07141198,"H":0.07145091,"L":0.07131960,"C":0.07135650,"V":160.29345754,"T":"2017-09-12T14:15:00","BV":11.44353106},{"O":0.07135623,"H":0.07160000,"L":0.07127003,"C":0.07127004,"V":188.41256947,"T":"2017-09-12T14:20:00","BV":13.43908256},{"O":0.07144999,"H":0.07179500,"L":0.07120000,"C":0.07132886,"V":478.08446083,"T":"2017-09-12T14:25:00","BV":34.23255992},{"O":0.07132886,"H":0.07172972,"L":0.07120500,"C":0.07131999,"V":124.87680694,"T":"2017-09-12T14:30:00","BV":8.92491243},{"O":0.07131999,"H":0.07144999,"L":0.07111000,"C":0.07144999,"V":318.31395402,"T":"2017-09-12T14:35:00","BV":22.66519585},{"O":0.07150000,"H":0.07169986,"L":0.07111711,"C":0.07132000,"V":200.45725896,"T":"2017-09-12T14:40:00","BV":14.31862702},{"O":0.07132000,"H":0.07162000,"L":0.07131999,"C":0.07159000,"V":134.61983938,"T":"2017-09-12T14:45:00","BV":9.61660923},{"O":0.07134000,"H":0.07159000,"L":0.07110818,"C":0.07131999,"V":118.02955640,"T":"2017-09-12T14:50:00","BV":8.41842072},{"O":0.07131999,"H":0.07149999,"L":0.07120818,"C":0.07148000,"V":63.59210646,"T":"2017-09-12T14:55:00","BV":4.53848833},{"O":0.07148000,"H":0.07160498,"L":0.07121000,"C":0.07159999,"V":122.45918590,"T":"2017-09-12T15:00:00","BV":8.75492735},{"O":0.07150001,"H":0.07159999,"L":0.07125000,"C":0.07132000,"V":236.56324712,"T":"2017-09-12T15:05:00","BV":16.91613006},{"O":0.07135000,"H":0.07149989,"L":0.07121000,"C":0.07149986,"V":299.21051362,"T":"2017-09-12T15:10:00","BV":21.36149603},{"O":0.07149986,"H":0.07149986,"L":0.07092884,"C":0.07092885,"V":349.57525750,"T":"2017-09-12T15:15:00","BV":24.84518876},{"O":0.07092885,"H":0.07121006,"L":0.07089416,"C":0.07093902,"V":190.09807736,"T":"2017-09-12T15:20:00","BV":13.49053634},{"O":0.07121005,"H":0.07144999,"L":0.07095001,"C":0.07144999,"V":377.66218595,"T":"2017-09-12T15:25:00","BV":26.88072155},{"O":0.07144999,"H":0.07160000,"L":0.07140000,"C":0.07141000,"V":266.68275171,"T":"2017-09-12T15:30:00","BV":19.06629613},{"O":0.07158498,"H":0.07158498,"L":0.07140008,"C":0.07140009,"V":274.14100309,"T":"2017-09-12T15:35:00","BV":19.57767353},{"O":0.07140008,"H":0.07140008,"L":0.07109401,"C":0.07112000,"V":88.35767514,"T":"2017-09-12T15:40:00","BV":6.29708784},{"O":0.07112000,"H":0.07146684,"L":0.07108880,"C":0.07125000,"V":347.12006653,"T":"2017-09-12T15:45:00","BV":24.72626419},{"O":0.07125010,"H":0.07159991,"L":0.07115000,"C":0.07116000,"V":183.24848278,"T":"2017-09-12T15:50:00","BV":13.07054074},{"O":0.07115043,"H":0.07155934,"L":0.07115043,"C":0.07118000,"V":248.17849236,"T":"2017-09-12T15:55:00","BV":17.72833893},{"O":0.07119000,"H":0.07158989,"L":0.07119000,"C":0.07120002,"V":212.50433837,"T":"2017-09-12T16:00:00","BV":15.17804574},{"O":0.07130000,"H":0.07139929,"L":0.07120000,"C":0.07124000,"V":82.31920430,"T":"2017-09-12T16:05:00","BV":5.86997708},{"O":0.07139900,"H":0.07155923,"L":0.07120000,"C":0.07155923,"V":172.57814762,"T":"2017-09-12T16:10:00","BV":12.32056640},{"O":0.07139925,"H":0.07144999,"L":0.07119000,"C":0.07120000,"V":66.35215036,"T":"2017-09-12T16:15:00","BV":4.73318118},{"O":0.07119189,"H":0.07133160,"L":0.07119188,"C":0.07129000,"V":70.22292700,"T":"2017-09-12T16:20:00","BV":5.00191425},{"O":0.07129000,"H":0.07133160,"L":0.07120000,"C":0.07131000,"V":196.81638161,"T":"2017-09-12T16:25:00","BV":14.03497078},{"O":0.07131000,"H":0.07133160,"L":0.07124160,"C":0.07130000,"V":179.93145287,"T":"2017-09-12T16:30:00","BV":12.83243471},{"O":0.07133160,"H":0.07144999,"L":0.07120000,"C":0.07120000,"V":136.45647459,"T":"2017-09-12T16:35:00","BV":9.73426655},{"O":0.07130000,"H":0.07144990,"L":0.07120000,"C":0.07140000,"V":100.77515009,"T":"2017-09-12T16:40:00","BV":7.18618762},{"O":0.07144990,"H":0.07160000,"L":0.07140000,"C":0.07151000,"V":124.07279528,"T":"2017-09-12T16:45:00","BV":8.87101987},{"O":0.07151000,"H":0.07160000,"L":0.07144990,"C":0.07144990,"V":181.30988486,"T":"2017-09-12T16:50:00","BV":12.96999945},{"O":0.07155002,"H":0.07170000,"L":0.07140888,"C":0.07140888,"V":199.28195029,"T":"2017-09-12T16:55:00","BV":14.26615311},{"O":0.07145000,"H":0.07166994,"L":0.07140888,"C":0.07140888,"V":139.47270820,"T":"2017-09-12T17:00:00","BV":9.97660469},{"O":0.07164997,"H":0.07164998,"L":0.07140002,"C":0.07140888,"V":83.15250853,"T":"2017-09-12T17:05:00","BV":5.93812263},{"O":0.07140005,"H":0.07140888,"L":0.07140000,"C":0.07140000,"V":178.71250353,"T":"2017-09-12T17:10:00","BV":12.76023544},{"O":0.07140002,"H":0.07140889,"L":0.07119389,"C":0.07140889,"V":337.68212429,"T":"2017-09-12T17:15:00","BV":24.08612630},{"O":0.07140889,"H":0.07160577,"L":0.07120600,"C":0.07139998,"V":120.26091849,"T":"2017-09-12T17:20:00","BV":8.58791686},{"O":0.07139998,"H":0.07149966,"L":0.07126000,"C":0.07128000,"V":77.32530899,"T":"2017-09-12T17:25:00","BV":5.51418811},{"O":0.07128009,"H":0.07128010,"L":0.07125000,"C":0.07127928,"V":59.96574281,"T":"2017-09-12T17:30:00","BV":4.27341137},{"O":0.07127927,"H":0.07143899,"L":0.07120100,"C":0.07120500,"V":65.81013477,"T":"2017-09-12T17:35:00","BV":4.68922988},{"O":0.07120500,"H":0.07149998,"L":0.07119389,"C":0.07119389,"V":123.45683377,"T":"2017-09-12T17:40:00","BV":8.80351841},{"O":0.07121000,"H":0.07144000,"L":0.07119388,"C":0.07119388,"V":172.43913664,"T":"2017-09-12T17:45:00","BV":12.28581689},{"O":0.07119388,"H":0.07140000,"L":0.07119000,"C":0.07119000,"V":239.74476226,"T":"2017-09-12T17:50:00","BV":17.06949699},{"O":0.07119388,"H":0.07125000,"L":0.07100020,"C":0.07100030,"V":390.74209051,"T":"2017-09-12T17:55:00","BV":27.77077324},{"O":0.07108423,"H":0.07134999,"L":0.07064000,"C":0.07066001,"V":519.98414318,"T":"2017-09-12T18:00:00","BV":36.82542098},{"O":0.07066001,"H":0.07100000,"L":0.07039928,"C":0.07051400,"V":628.31301646,"T":"2017-09-12T18:05:00","BV":44.37920559},{"O":0.07051400,"H":0.07051471,"L":0.07030000,"C":0.07030000,"V":222.66257726,"T":"2017-09-12T18:10:00","BV":15.66947307},{"O":0.07030000,"H":0.07051471,"L":0.07006852,"C":0.07030001,"V":649.32279745,"T":"2017-09-12T18:15:00","BV":45.62277776},{"O":0.07030004,"H":0.07085716,"L":0.07030004,"C":0.07045000,"V":562.17930862,"T":"2017-09-12T18:20:00","BV":39.63535189},{"O":0.07043133,"H":0.07061993,"L":0.07018215,"C":0.07048524,"V":445.87593609,"T":"2017-09-12T18:25:00","BV":31.39350616},{"O":0.07020000,"H":0.07111015,"L":0.07015505,"C":0.07050001,"V":571.39538331,"T":"2017-09-12T18:30:00","BV":40.27549915},{"O":0.07050002,"H":0.07110304,"L":0.07050002,"C":0.07050002,"V":382.09349539,"T":"2017-09-12T18:35:00","BV":26.97871740},{"O":0.07050002,"H":0.07066299,"L":0.07021821,"C":0.07022000,"V":390.17615335,"T":"2017-09-12T18:40:00","BV":27.46216655},{"O":0.07022000,"H":0.07060999,"L":0.07016000,"C":0.07018420,"V":500.31864030,"T":"2017-09-12T18:45:00","BV":35.17447178},{"O":0.07020000,"H":0.07020000,"L":0.07015505,"C":0.07018500,"V":195.93216655,"T":"2017-09-12T18:50:00","BV":13.75151275},{"O":0.07018500,"H":0.07050000,"L":0.07018419,"C":0.07039999,"V":193.88960500,"T":"2017-09-12T18:55:00","BV":13.62033406},{"O":0.07039999,"H":0.07060500,"L":0.07020010,"C":0.07044000,"V":276.82850516,"T":"2017-09-12T19:00:00","BV":19.49484037},{"O":0.07044000,"H":0.07060000,"L":0.07040000,"C":0.07040000,"V":272.96161785,"T":"2017-09-12T19:05:00","BV":19.25289825},{"O":0.07059999,"H":0.07085000,"L":0.07040000,"C":0.07073500,"V":260.92022620,"T":"2017-09-12T19:10:00","BV":18.39785151},{"O":0.07073500,"H":0.07084929,"L":0.07060000,"C":0.07065500,"V":221.32266970,"T":"2017-09-12T19:15:00","BV":15.66022697},{"O":0.07065500,"H":0.07084928,"L":0.07065500,"C":0.07077464,"V":76.71264950,"T":"2017-09-12T19:20:00","BV":5.42744208},{"O":0.07077464,"H":0.07079996,"L":0.07030000,"C":0.07040000,"V":148.99310582,"T":"2017-09-12T19:25:00","BV":10.51377309},{"O":0.07040000,"H":0.07059999,"L":0.07040000,"C":0.07040001,"V":116.70991034,"T":"2017-09-12T19:30:00","BV":8.22630908},{"O":0.07045001,"H":0.07050000,"L":0.07030000,"C":0.07041005,"V":100.85150153,"T":"2017-09-12T19:35:00","BV":7.10272650},{"O":0.07042000,"H":0.07044000,"L":0.07040000,"C":0.07042000,"V":209.94402270,"T":"2017-09-12T19:40:00","BV":14.78389027},{"O":0.07042000,"H":0.07050000,"L":0.07030000,"C":0.07050000,"V":464.98841847,"T":"2017-09-12T19:45:00","BV":32.76220050},{"O":0.07050000,"H":0.07077464,"L":0.07050000,"C":0.07077464,"V":71.66097233,"T":"2017-09-12T19:50:00","BV":5.06540112},{"O":0.07077463,"H":0.07095000,"L":0.07065499,"C":0.07077464,"V":116.18548882,"T":"2017-09-12T19:55:00","BV":8.23147480},{"O":0.07077464,"H":0.07077464,"L":0.07065499,"C":0.07069997,"V":93.36321687,"T":"2017-09-12T20:00:00","BV":6.60029413},{"O":0.07065500,"H":0.07070000,"L":0.07039999,"C":0.07039999,"V":316.49124372,"T":"2017-09-12T20:05:00","BV":22.36139921},{"O":0.07049600,"H":0.07060000,"L":0.07040000,"C":0.07049001,"V":69.16545402,"T":"2017-09-12T20:10:00","BV":4.87396273},{"O":0.07048888,"H":0.07065898,"L":0.07040600,"C":0.07049001,"V":175.32675210,"T":"2017-09-12T20:15:00","BV":12.35768880},{"O":0.07058000,"H":0.07067990,"L":0.07039086,"C":0.07049002,"V":302.53571539,"T":"2017-09-12T20:20:00","BV":21.33961195},{"O":0.07058566,"H":0.07067988,"L":0.07039086,"C":0.07049001,"V":200.54492397,"T":"2017-09-12T20:25:00","BV":14.15274288},{"O":0.07049001,"H":0.07049001,"L":0.07031000,"C":0.07043000,"V":99.35880047,"T":"2017-09-12T20:30:00","BV":7.00219874},{"O":0.07049000,"H":0.07059978,"L":0.07032000,"C":0.07049997,"V":346.01504392,"T":"2017-09-12T20:35:00","BV":24.38968655},{"O":0.07032500,"H":0.07059944,"L":0.07032000,"C":0.07039999,"V":132.47262904,"T":"2017-09-12T20:40:00","BV":9.33405427},{"O":0.07058986,"H":0.07058988,"L":0.07032600,"C":0.07055000,"V":82.77014188,"T":"2017-09-12T20:45:00","BV":5.83677390},{"O":0.07054999,"H":0.07067998,"L":0.07045000,"C":0.07055000,"V":81.53110093,"T":"2017-09-12T20:50:00","BV":5.75490330},{"O":0.07055000,"H":0.07083067,"L":0.07054999,"C":0.07074498,"V":108.13509463,"T":"2017-09-12T20:55:00","BV":7.63825454},{"O":0.07074498,"H":0.07082494,"L":0.07056110,"C":0.07060000,"V":97.11098102,"T":"2017-09-12T21:00:00","BV":6.86580430},{"O":0.07060020,"H":0.07079984,"L":0.07055505,"C":0.07060000,"V":154.99137946,"T":"2017-09-12T21:05:00","BV":10.94200324},{"O":0.07060000,"H":0.07082486,"L":0.07055000,"C":0.07055100,"V":73.02735113,"T":"2017-09-12T21:10:00","BV":5.15573076},{"O":0.07055100,"H":0.07070099,"L":0.07055100,"C":0.07056000,"V":70.78597734,"T":"2017-09-12T21:15:00","BV":4.99665737},{"O":0.07055100,"H":0.07082486,"L":0.07055100,"C":0.07073634,"V":59.42153715,"T":"2017-09-12T21:20:00","BV":4.20335502},{"O":0.07072600,"H":0.07082491,"L":0.07055100,"C":0.07072000,"V":245.98313254,"T":"2017-09-12T21:25:00","BV":17.39136540},{"O":0.07072000,"H":0.07080000,"L":0.07055100,"C":0.07055100,"V":63.29654143,"T":"2017-09-12T21:30:00","BV":4.47493139},{"O":0.07071989,"H":0.07071999,"L":0.07071927,"C":0.07071975,"V":75.77198831,"T":"2017-09-12T21:35:00","BV":5.35858100},{"O":0.07071975,"H":0.07079999,"L":0.07071975,"C":0.07071988,"V":84.23489475,"T":"2017-09-12T21:40:00","BV":5.95709769},{"O":0.07071987,"H":0.07091999,"L":0.07071987,"C":0.07071988,"V":157.84853910,"T":"2017-09-12T21:45:00","BV":11.17949277},{"O":0.07079999,"H":0.07087695,"L":0.07050000,"C":0.07060010,"V":129.91099606,"T":"2017-09-12T21:50:00","BV":9.17942775},{"O":0.07066999,"H":0.07071988,"L":0.07050000,"C":0.07071988,"V":88.84159330,"T":"2017-09-12T21:55:00","BV":6.26985411},{"O":0.07071988,"H":0.07087694,"L":0.07045000,"C":0.07070705,"V":31.37490849,"T":"2017-09-12T22:00:00","BV":2.21601746},{"O":0.07070705,"H":0.07070705,"L":0.07054003,"C":0.07054309,"V":57.01069095,"T":"2017-09-12T22:05:00","BV":4.03060456},{"O":0.07070704,"H":0.07070705,"L":0.07055019,"C":0.07070704,"V":83.19606589,"T":"2017-09-12T22:10:00","BV":5.88134132},{"O":0.07070705,"H":0.07095013,"L":0.07070704,"C":0.07092001,"V":111.95844591,"T":"2017-09-12T22:15:00","BV":7.93492519},{"O":0.07095013,"H":0.07109200,"L":0.07092001,"C":0.07103684,"V":96.55344786,"T":"2017-09-12T22:20:00","BV":6.85712873},{"O":0.07100302,"H":0.07107000,"L":0.07092001,"C":0.07092001,"V":68.24960731,"T":"2017-09-12T22:25:00","BV":4.84360841},{"O":0.07092001,"H":0.07109198,"L":0.07092001,"C":0.07095001,"V":144.43818757,"T":"2017-09-12T22:30:00","BV":10.25483862},{"O":0.07109200,"H":0.07114641,"L":0.07092001,"C":0.07114639,"V":293.86938734,"T":"2017-09-12T22:35:00","BV":20.88568215},{"O":0.07112359,"H":0.07114643,"L":0.07093502,"C":0.07093502,"V":61.46512293,"T":"2017-09-12T22:40:00","BV":4.36468194},{"O":0.07093502,"H":0.07121682,"L":0.07092001,"C":0.07109997,"V":129.60189332,"T":"2017-09-12T22:45:00","BV":9.20444917},{"O":0.07109997,"H":0.07125948,"L":0.07093502,"C":0.07109000,"V":58.22449746,"T":"2017-09-12T22:50:00","BV":4.14037353},{"O":0.07113883,"H":0.07129213,"L":0.07100002,"C":0.07109997,"V":297.29984208,"T":"2017-09-12T22:55:00","BV":21.16867551},{"O":0.07109997,"H":0.07126952,"L":0.07109997,"C":0.07120000,"V":38.96321176,"T":"2017-09-12T23:00:00","BV":2.77282334},{"O":0.07120000,"H":0.07120000,"L":0.07092001,"C":0.07092001,"V":232.00119861,"T":"2017-09-12T23:05:00","BV":16.48186669},{"O":0.07092002,"H":0.07094030,"L":0.07032189,"C":0.07093500,"V":478.43786546,"T":"2017-09-12T23:10:00","BV":33.79937922},{"O":0.07050000,"H":0.07094000,"L":0.07037030,"C":0.07089000,"V":140.34300306,"T":"2017-09-12T23:15:00","BV":9.95303977},{"O":0.07088500,"H":0.07089497,"L":0.07046281,"C":0.07082999,"V":15.09658275,"T":"2017-09-12T23:20:00","BV":1.06716748},{"O":0.07061857,"H":0.07088500,"L":0.07042000,"C":0.07061856,"V":101.52283488,"T":"2017-09-12T23:25:00","BV":7.16698146},{"O":0.07082989,"H":0.07082989,"L":0.07046281,"C":0.07078999,"V":135.82546248,"T":"2017-09-12T23:30:00","BV":9.58535888},{"O":0.07078899,"H":0.07093995,"L":0.07060000,"C":0.07060001,"V":52.87314386,"T":"2017-09-12T23:35:00","BV":3.74095602},{"O":0.07093985,"H":0.07093985,"L":0.07060003,"C":0.07088998,"V":98.75078766,"T":"2017-09-12T23:40:00","BV":6.98637246},{"O":0.07070010,"H":0.07087499,"L":0.07048000,"C":0.07048000,"V":64.95012487,"T":"2017-09-12T23:45:00","BV":4.58911495},{"O":0.07050000,"H":0.07070006,"L":0.07048004,"C":0.07070005,"V":193.72714889,"T":"2017-09-12T23:50:00","BV":13.67082157},{"O":0.07070005,"H":0.07094000,"L":0.07060006,"C":0.07094000,"V":62.70747201,"T":"2017-09-12T23:55:00","BV":4.43228474},{"O":0.07094000,"H":0.07094000,"L":0.07070000,"C":0.07071002,"V":260.95919235,"T":"2017-09-13T00:00:00","BV":18.47123156},{"O":0.07088964,"H":0.07088964,"L":0.07070000,"C":0.07080800,"V":130.44954222,"T":"2017-09-13T00:05:00","BV":9.22553195},{"O":0.07080800,"H":0.07080800,"L":0.07070015,"C":0.07078995,"V":183.10813946,"T":"2017-09-13T00:10:00","BV":12.95423190},{"O":0.07078990,"H":0.07084999,"L":0.07060005,"C":0.07072014,"V":418.32311386,"T":"2017-09-13T00:15:00","BV":29.58764913},{"O":0.07084998,"H":0.07084998,"L":0.07051962,"C":0.07051962,"V":211.12803512,"T":"2017-09-13T00:20:00","BV":14.93100667},{"O":0.07051962,"H":0.07069999,"L":0.07040000,"C":0.07046282,"V":130.22154752,"T":"2017-09-13T00:25:00","BV":9.17558515},{"O":0.07045000,"H":0.07070000,"L":0.07045000,"C":0.07046284,"V":113.63473318,"T":"2017-09-13T00:30:00","BV":8.01355277},{"O":0.07069493,"H":0.07072015,"L":0.07032300,"C":0.07032300,"V":147.45218105,"T":"2017-09-13T00:35:00","BV":10.40232875},{"O":0.07045000,"H":0.07065998,"L":0.07032188,"C":0.07032188,"V":147.66929791,"T":"2017-09-13T00:40:00","BV":10.39000893},{"O":0.07032188,"H":0.07051494,"L":0.07030000,"C":0.07035000,"V":74.72675410,"T":"2017-09-13T00:45:00","BV":5.25713373},{"O":0.07048489,"H":0.07084995,"L":0.07033500,"C":0.07072500,"V":55.90194432,"T":"2017-09-13T00:50:00","BV":3.95090841},{"O":0.07084993,"H":0.07100000,"L":0.07072020,"C":0.07080000,"V":85.69784496,"T":"2017-09-13T00:55:00","BV":6.07186803},{"O":0.07080000,"H":0.07099000,"L":0.07054505,"C":0.07080001,"V":48.71284716,"T":"2017-09-13T01:00:00","BV":3.44475760},{"O":0.07080001,"H":0.07099000,"L":0.07080000,"C":0.07080000,"V":82.70711913,"T":"2017-09-13T01:05:00","BV":5.85670809},{"O":0.07080000,"H":0.07098498,"L":0.07080000,"C":0.07097796,"V":126.30064803,"T":"2017-09-13T01:10:00","BV":8.95329714},{"O":0.07096800,"H":0.07096800,"L":0.07040001,"C":0.07074498,"V":42.82769127,"T":"2017-09-13T01:15:00","BV":3.02799596},{"O":0.07074497,"H":0.07087798,"L":0.07042000,"C":0.07042000,"V":116.66427090,"T":"2017-09-13T01:20:00","BV":8.23461369},{"O":0.07042000,"H":0.07084797,"L":0.07041500,"C":0.07050000,"V":136.94902526,"T":"2017-09-13T01:25:00","BV":9.65884626},{"O":0.07084300,"H":0.07084300,"L":0.07042500,"C":0.07079899,"V":81.59687060,"T":"2017-09-13T01:30:00","BV":5.77029992},{"O":0.07070000,"H":0.07070000,"L":0.07043000,"C":0.07069900,"V":82.00507951,"T":"2017-09-13T01:35:00","BV":5.79334820},{"O":0.07069900,"H":0.07088707,"L":0.07043000,"C":0.07069900,"V":132.68230092,"T":"2017-09-13T01:40:00","BV":9.38492970},{"O":0.07088707,"H":0.07088805,"L":0.07069900,"C":0.07069900,"V":114.51724800,"T":"2017-09-13T01:45:00","BV":8.11113470},{"O":0.07069900,"H":0.07088805,"L":0.07060000,"C":0.07069999,"V":47.02218187,"T":"2017-09-13T01:50:00","BV":3.32790805},{"O":0.07070000,"H":0.07070000,"L":0.07045801,"C":0.07070000,"V":53.83761735,"T":"2017-09-13T01:55:00","BV":3.80155529},{"O":0.07070000,"H":0.07070000,"L":0.07046805,"C":0.07070000,"V":152.78455920,"T":"2017-09-13T02:00:00","BV":10.79604323},{"O":0.07070000,"H":0.07080000,"L":0.07050000,"C":0.07070000,"V":186.67165898,"T":"2017-09-13T02:05:00","BV":13.19362620},{"O":0.07070000,"H":0.07087799,"L":0.07050560,"C":0.07060088,"V":184.01336781,"T":"2017-09-13T02:10:00","BV":13.01206812},{"O":0.07060088,"H":0.07087798,"L":0.07060001,"C":0.07070030,"V":266.45644559,"T":"2017-09-13T02:15:00","BV":18.82622331},{"O":0.07060026,"H":0.07087794,"L":0.07060026,"C":0.07070040,"V":398.81856147,"T":"2017-09-13T02:20:00","BV":28.19631987},{"O":0.07070030,"H":0.07109000,"L":0.07040003,"C":0.07088803,"V":1089.80843478,"T":"2017-09-13T02:25:00","BV":77.18051770},{"O":0.07088803,"H":0.07119283,"L":0.07048520,"C":0.07049351,"V":892.25352233,"T":"2017-09-13T02:30:00","BV":63.29812518},{"O":0.07049351,"H":0.07095000,"L":0.07006952,"C":0.07034152,"V":461.05476980,"T":"2017-09-13T02:35:00","BV":32.42190730},{"O":0.07034152,"H":0.07055256,"L":0.07010002,"C":0.07049013,"V":351.40456744,"T":"2017-09-13T02:40:00","BV":24.75649150},{"O":0.07049013,"H":0.07049015,"L":0.07029050,"C":0.07029054,"V":113.93147719,"T":"2017-09-13T02:45:00","BV":8.02213824},{"O":0.07029054,"H":0.07035053,"L":0.07006952,"C":0.07006952,"V":180.01895508,"T":"2017-09-13T02:50:00","BV":12.64597446},{"O":0.07024999,"H":0.07029041,"L":0.07006952,"C":0.07006952,"V":93.93837213,"T":"2017-09-13T02:55:00","BV":6.58666303},{"O":0.07006952,"H":0.07007600,"L":0.07002600,"C":0.07006952,"V":212.79960453,"T":"2017-09-13T03:00:00","BV":14.90856580},{"O":0.07006952,"H":0.07029038,"L":0.07001200,"C":0.07029036,"V":354.21746418,"T":"2017-09-13T03:05:00","BV":24.81722597},{"O":0.07029036,"H":0.07059438,"L":0.07009000,"C":0.07059437,"V":104.56636872,"T":"2017-09-13T03:10:00","BV":7.35073659},{"O":0.07059437,"H":0.07059437,"L":0.07029053,"C":0.07029053,"V":127.22176619,"T":"2017-09-13T03:15:00","BV":8.94625185},{"O":0.07029053,"H":0.07029053,"L":0.07000000,"C":0.07000001,"V":175.58263481,"T":"2017-09-13T03:20:00","BV":12.30267347},{"O":0.07003988,"H":0.07029052,"L":0.07000000,"C":0.07000000,"V":293.09401230,"T":"2017-09-13T03:25:00","BV":20.52010123},{"O":0.07000000,"H":0.07029477,"L":0.06989050,"C":0.07029477,"V":223.55535434,"T":"2017-09-13T03:30:00","BV":15.66604033},{"O":0.07002004,"H":0.07002004,"L":0.06982622,"C":0.06983299,"V":305.07597063,"T":"2017-09-13T03:35:00","BV":21.31998350},{"O":0.06983299,"H":0.07001982,"L":0.06980000,"C":0.06985732,"V":206.92753482,"T":"2017-09-13T03:40:00","BV":14.46296321},{"O":0.06999999,"H":0.07001998,"L":0.06985730,"C":0.07001997,"V":90.61111742,"T":"2017-09-13T03:45:00","BV":6.33428534},{"O":0.07001997,"H":0.07001997,"L":0.06983299,"C":0.06983299,"V":590.88201262,"T":"2017-09-13T03:50:00","BV":41.27936337},{"O":0.06983299,"H":0.07000000,"L":0.06969733,"C":0.07000000,"V":668.50228238,"T":"2017-09-13T03:55:00","BV":46.65767517},{"O":0.06970231,"H":0.07000000,"L":0.06951001,"C":0.06970504,"V":311.66152799,"T":"2017-09-13T04:00:00","BV":21.69492880},{"O":0.06980000,"H":0.06985795,"L":0.06950000,"C":0.06950000,"V":580.15059581,"T":"2017-09-13T04:05:00","BV":40.34071081},{"O":0.06950000,"H":0.07029366,"L":0.06929900,"C":0.06949999,"V":830.32978878,"T":"2017-09-13T04:10:00","BV":57.76836163},{"O":0.06942943,"H":0.06968699,"L":0.06910734,"C":0.06950458,"V":685.75769133,"T":"2017-09-13T04:15:00","BV":47.55419548},{"O":0.06950899,"H":0.06976100,"L":0.06925000,"C":0.06925000,"V":278.05360829,"T":"2017-09-13T04:20:00","BV":19.29981321},{"O":0.06940000,"H":0.06965898,"L":0.06917439,"C":0.06925000,"V":332.11606380,"T":"2017-09-13T04:25:00","BV":23.01765862},{"O":0.06925000,"H":0.06998000,"L":0.06918827,"C":0.06990100,"V":524.59989768,"T":"2017-09-13T04:30:00","BV":36.43713476},{"O":0.06990100,"H":0.07019999,"L":0.06990100,"C":0.06990562,"V":374.69580265,"T":"2017-09-13T04:35:00","BV":26.20919000},{"O":0.06990563,"H":0.06991100,"L":0.06945529,"C":0.06980000,"V":369.69184595,"T":"2017-09-13T04:40:00","BV":25.84221104},{"O":0.06990100,"H":0.06997500,"L":0.06951917,"C":0.06979999,"V":163.01633545,"T":"2017-09-13T04:45:00","BV":11.38375807},{"O":0.06960698,"H":0.07014504,"L":0.06960502,"C":0.07000000,"V":136.51074751,"T":"2017-09-13T04:50:00","BV":9.53793501},{"O":0.07000000,"H":0.07013498,"L":0.06971000,"C":0.07012890,"V":209.03821459,"T":"2017-09-13T04:55:00","BV":14.61270390},{"O":0.07012889,"H":0.07048512,"L":0.06985000,"C":0.07045177,"V":174.67804879,"T":"2017-09-13T05:00:00","BV":12.26904897},{"O":0.07045177,"H":0.07076599,"L":0.07034461,"C":0.07038129,"V":206.07273001,"T":"2017-09-13T05:05:00","BV":14.52175538},{"O":0.07059998,"H":0.07094067,"L":0.07034500,"C":0.07060002,"V":341.31371989,"T":"2017-09-13T05:10:00","BV":24.13308205},{"O":0.07060001,"H":0.07082300,"L":0.07039087,"C":0.07080000,"V":114.84048386,"T":"2017-09-13T05:15:00","BV":8.11381736},{"O":0.07080000,"H":0.07082300,"L":0.07033461,"C":0.07054644,"V":147.46215202,"T":"2017-09-13T05:20:00","BV":10.39288682},{"O":0.07054644,"H":0.07080000,"L":0.07033461,"C":0.07033461,"V":117.13519256,"T":"2017-09-13T05:25:00","BV":8.26779788},{"O":0.07033461,"H":0.07059990,"L":0.07024461,"C":0.07029000,"V":98.57936996,"T":"2017-09-13T05:30:00","BV":6.93659040},{"O":0.07029000,"H":0.07033600,"L":0.07010000,"C":0.07021000,"V":178.18493790,"T":"2017-09-13T05:35:00","BV":12.50485308},{"O":0.07010001,"H":0.07031500,"L":0.06981005,"C":0.07031500,"V":207.78369638,"T":"2017-09-13T05:40:00","BV":14.55240517},{"O":0.07031499,"H":0.07031499,"L":0.06989101,"C":0.07031388,"V":85.23026734,"T":"2017-09-13T05:45:00","BV":5.97380685},{"O":0.07005102,"H":0.07013750,"L":0.06989102,"C":0.06992101,"V":155.34441598,"T":"2017-09-13T05:50:00","BV":10.86967697},{"O":0.06993101,"H":0.07031500,"L":0.06993101,"C":0.07031499,"V":88.96976159,"T":"2017-09-13T05:55:00","BV":6.24088586},{"O":0.07031499,"H":0.07034639,"L":0.07001590,"C":0.07008498,"V":74.55115387,"T":"2017-09-13T06:00:00","BV":5.23062444},{"O":0.07002100,"H":0.07034639,"L":0.07001600,"C":0.07034639,"V":92.89218095,"T":"2017-09-13T06:05:00","BV":6.51453972},{"O":0.07008880,"H":0.07053600,"L":0.07008880,"C":0.07034700,"V":67.61534415,"T":"2017-09-13T06:10:00","BV":4.75391063},{"O":0.07034700,"H":0.07070000,"L":0.07010400,"C":0.07035203,"V":171.80943834,"T":"2017-09-13T06:15:00","BV":12.08447335},{"O":0.07035202,"H":0.07055100,"L":0.07012501,"C":0.07013001,"V":51.56690842,"T":"2017-09-13T06:20:00","BV":3.62666321},{"O":0.07035202,"H":0.07054999,"L":0.07015000,"C":0.07035201,"V":138.18966070,"T":"2017-09-13T06:25:00","BV":9.71464353},{"O":0.07054293,"H":0.07054999,"L":0.07010500,"C":0.07052098,"V":183.29263331,"T":"2017-09-13T06:30:00","BV":12.88557591},{"O":0.07052098,"H":0.07052098,"L":0.07015000,"C":0.07033000,"V":124.95696132,"T":"2017-09-13T06:35:00","BV":8.80389816},{"O":0.07051500,"H":0.07053586,"L":0.07033000,"C":0.07052098,"V":204.88540403,"T":"2017-09-13T06:40:00","BV":14.44772630},{"O":0.07052098,"H":0.07053586,"L":0.07050550,"C":0.07052880,"V":191.26506862,"T":"2017-09-13T06:45:00","BV":13.48813277},{"O":0.07053586,"H":0.07080000,"L":0.07052880,"C":0.07074999,"V":218.36300370,"T":"2017-09-13T06:50:00","BV":15.44121701},{"O":0.07074999,"H":0.07085497,"L":0.07074000,"C":0.07079999,"V":185.45151501,"T":"2017-09-13T06:55:00","BV":13.12204946},{"O":0.07075500,"H":0.07083998,"L":0.07053100,"C":0.07053200,"V":102.30835024,"T":"2017-09-13T07:00:00","BV":7.22751423},{"O":0.07053200,"H":0.07074007,"L":0.07050100,"C":0.07055000,"V":194.18339770,"T":"2017-09-13T07:05:00","BV":13.69713113},{"O":0.07055000,"H":0.07083996,"L":0.07054000,"C":0.07062055,"V":68.68798337,"T":"2017-09-13T07:10:00","BV":4.85497191},{"O":0.07062055,"H":0.07070000,"L":0.07050100,"C":0.07058522,"V":139.60878044,"T":"2017-09-13T07:15:00","BV":9.85211287},{"O":0.07058522,"H":0.07062056,"L":0.07050100,"C":0.07062049,"V":61.38846841,"T":"2017-09-13T07:20:00","BV":4.33359454},{"O":0.07058600,"H":0.07087500,"L":0.07058530,"C":0.07063000,"V":116.27955277,"T":"2017-09-13T07:25:00","BV":8.21686391},{"O":0.07070063,"H":0.07200000,"L":0.07063000,"C":0.07079890,"V":1402.95779177,"T":"2017-09-13T07:30:00","BV":100.26838590},{"O":0.07079890,"H":0.07125961,"L":0.07079889,"C":0.07079889,"V":160.05962793,"T":"2017-09-13T07:35:00","BV":11.33817208},{"O":0.07079889,"H":0.07100000,"L":0.07079889,"C":0.07079889,"V":116.84889314,"T":"2017-09-13T07:40:00","BV":8.27492325},{"O":0.07079890,"H":0.07098997,"L":0.07079889,"C":0.07080000,"V":193.13730423,"T":"2017-09-13T07:45:00","BV":13.68241991},{"O":0.07087999,"H":0.07087999,"L":0.07061000,"C":0.07061000,"V":218.12905741,"T":"2017-09-13T07:50:00","BV":15.43168715},{"O":0.07061000,"H":0.07078481,"L":0.07054755,"C":0.07075000,"V":220.98322261,"T":"2017-09-13T07:55:00","BV":15.60731042},{"O":0.07062001,"H":0.07085499,"L":0.07050000,"C":0.07055088,"V":139.37709866,"T":"2017-09-13T08:00:00","BV":9.85453246},{"O":0.07055088,"H":0.07101198,"L":0.07035000,"C":0.07049195,"V":1729.69002471,"T":"2017-09-13T08:05:00","BV":122.67037915},{"O":0.07049195,"H":0.07049195,"L":0.07015000,"C":0.07021013,"V":301.58000280,"T":"2017-09-13T08:10:00","BV":21.22088449},{"O":0.07021013,"H":0.07046693,"L":0.07000000,"C":0.07000000,"V":301.92156198,"T":"2017-09-13T08:15:00","BV":21.15587021},{"O":0.07009997,"H":0.07021012,"L":0.06990000,"C":0.06990000,"V":272.96908740,"T":"2017-09-13T08:20:00","BV":19.11527999},{"O":0.06989990,"H":0.07013999,"L":0.06971500,"C":0.07012447,"V":177.09528016,"T":"2017-09-13T08:25:00","BV":12.37984106},{"O":0.07012438,"H":0.07012447,"L":0.06986000,"C":0.07000000,"V":87.44507173,"T":"2017-09-13T08:30:00","BV":6.12359274},{"O":0.07000000,"H":0.07000000,"L":0.06965008,"C":0.06965009,"V":239.74499711,"T":"2017-09-13T08:35:00","BV":16.74175954},{"O":0.06965009,"H":0.06999998,"L":0.06965000,"C":0.06970010,"V":99.80418656,"T":"2017-09-13T08:40:00","BV":6.95478885},{"O":0.06970011,"H":0.06999990,"L":0.06964700,"C":0.06980000,"V":140.81763114,"T":"2017-09-13T08:45:00","BV":9.81741191},{"O":0.06999990,"H":0.07048511,"L":0.06999990,"C":0.07048000,"V":160.86962793,"T":"2017-09-13T08:50:00","BV":11.30113096},{"O":0.07048511,"H":0.07048674,"L":0.07010000,"C":0.07040414,"V":73.52818956,"T":"2017-09-13T08:55:00","BV":5.17191349},{"O":0.07040414,"H":0.07040414,"L":0.07010000,"C":0.07010000,"V":107.84088862,"T":"2017-09-13T09:00:00","BV":7.57155379},{"O":0.07010002,"H":0.07031498,"L":0.07000002,"C":0.07010001,"V":47.51012584,"T":"2017-09-13T09:05:00","BV":3.33126497},{"O":0.07000004,"H":0.07039399,"L":0.07000003,"C":0.07030000,"V":98.99297555,"T":"2017-09-13T09:10:00","BV":6.95156454},{"O":0.07039397,"H":0.07039900,"L":0.07000005,"C":0.07030000,"V":99.74387957,"T":"2017-09-13T09:15:00","BV":7.00590795},{"O":0.07029999,"H":0.07040150,"L":0.07001407,"C":0.07030000,"V":97.83494260,"T":"2017-09-13T09:20:00","BV":6.87824010},{"O":0.07029999,"H":0.07043999,"L":0.07020000,"C":0.07020888,"V":125.27074609,"T":"2017-09-13T09:25:00","BV":8.81253227},{"O":0.07029950,"H":0.07040199,"L":0.07020888,"C":0.07040199,"V":109.37965031,"T":"2017-09-13T09:30:00","BV":7.68849101},{"O":0.07040200,"H":0.07071999,"L":0.07029999,"C":0.07040200,"V":374.20086988,"T":"2017-09-13T09:35:00","BV":26.43840427},{"O":0.07047239,"H":0.07059799,"L":0.07040200,"C":0.07047250,"V":144.61516905,"T":"2017-09-13T09:40:00","BV":10.19239936},{"O":0.07057899,"H":0.07057900,"L":0.07047250,"C":0.07047250,"V":71.14452156,"T":"2017-09-13T09:45:00","BV":5.01679060},{"O":0.07047250,"H":0.07054199,"L":0.07039000,"C":0.07039000,"V":305.63393310,"T":"2017-09-13T09:50:00","BV":21.52158694},{"O":0.07040200,"H":0.07059999,"L":0.07001409,"C":0.07029998,"V":282.57095093,"T":"2017-09-13T09:55:00","BV":19.84277287},{"O":0.07029998,"H":0.07048999,"L":0.07002302,"C":0.07002302,"V":138.86509990,"T":"2017-09-13T10:00:00","BV":9.76373509},{"O":0.07002302,"H":0.07020888,"L":0.07001753,"C":0.07009999,"V":96.38061955,"T":"2017-09-13T10:05:00","BV":6.76085291},{"O":0.07002312,"H":0.07009999,"L":0.07002303,"C":0.07009998,"V":85.68455383,"T":"2017-09-13T10:10:00","BV":6.00155273},{"O":0.07009997,"H":0.07020887,"L":0.07002401,"C":0.07003003,"V":73.03341822,"T":"2017-09-13T10:15:00","BV":5.11536309},{"O":0.07003003,"H":0.07020887,"L":0.07000000,"C":0.07002303,"V":367.07339138,"T":"2017-09-13T10:20:00","BV":25.70515339},{"O":0.07002303,"H":0.07002303,"L":0.07000000,"C":0.07000002,"V":130.96607802,"T":"2017-09-13T10:25:00","BV":9.16797927},{"O":0.07000000,"H":0.07000002,"L":0.06973700,"C":0.06983879,"V":204.45866567,"T":"2017-09-13T10:30:00","BV":14.30360219},{"O":0.06990000,"H":0.07000000,"L":0.06973702,"C":0.07000000,"V":158.64395307,"T":"2017-09-13T10:35:00","BV":11.08230250},{"O":0.07000000,"H":0.07002303,"L":0.06960000,"C":0.06967080,"V":211.42278395,"T":"2017-09-13T10:40:00","BV":14.75517773},{"O":0.06999999,"H":0.06999999,"L":0.06928845,"C":0.06964648,"V":1726.59308574,"T":"2017-09-13T10:45:00","BV":119.73751893},{"O":0.06964648,"H":0.06998999,"L":0.06931733,"C":0.06989797,"V":232.74836263,"T":"2017-09-13T10:50:00","BV":16.22398344},{"O":0.06989797,"H":0.06999999,"L":0.06941006,"C":0.06993700,"V":233.29320318,"T":"2017-09-13T10:55:00","BV":16.30564825},{"O":0.06993700,"H":0.07019499,"L":0.06951463,"C":0.07000000,"V":152.57628750,"T":"2017-09-13T11:00:00","BV":10.66598475},{"O":0.07000000,"H":0.07016698,"L":0.06969696,"C":0.07008826,"V":109.49406396,"T":"2017-09-13T11:05:00","BV":7.66494700},{"O":0.07000000,"H":0.07016698,"L":0.06961881,"C":0.06961888,"V":231.02920491,"T":"2017-09-13T11:10:00","BV":16.12449750},{"O":0.07009496,"H":0.07010000,"L":0.06926960,"C":0.06931773,"V":389.56120773,"T":"2017-09-13T11:15:00","BV":27.05309683},{"O":0.06931775,"H":0.06991366,"L":0.06926960,"C":0.06928848,"V":186.35415056,"T":"2017-09-13T11:20:00","BV":12.94476286},{"O":0.06928848,"H":0.06958900,"L":0.06905000,"C":0.06910000,"V":395.69566401,"T":"2017-09-13T11:25:00","BV":27.38324092},{"O":0.06910000,"H":0.06937719,"L":0.06901200,"C":0.06902000,"V":395.96505002,"T":"2017-09-13T11:30:00","BV":27.37114765},{"O":0.06904553,"H":0.06982498,"L":0.06902000,"C":0.06955899,"V":367.38211847,"T":"2017-09-13T11:35:00","BV":25.46898067},{"O":0.06955899,"H":0.06958370,"L":0.06915002,"C":0.06950696,"V":156.88153288,"T":"2017-09-13T11:40:00","BV":10.88779468},{"O":0.06920002,"H":0.06947199,"L":0.06901990,"C":0.06919999,"V":533.62485610,"T":"2017-09-13T11:45:00","BV":36.89557203},{"O":0.06919999,"H":0.06933999,"L":0.06900091,"C":0.06902002,"V":291.39749358,"T":"2017-09-13T11:50:00","BV":20.13134994},{"O":0.06902002,"H":0.06919999,"L":0.06889797,"C":0.06889797,"V":1227.51708793,"T":"2017-09-13T11:55:00","BV":84.70790212},{"O":0.06889797,"H":0.06912798,"L":0.06863502,"C":0.06863504,"V":369.59052830,"T":"2017-09-13T12:00:00","BV":25.45023523},{"O":0.06871100,"H":0.06886998,"L":0.06841976,"C":0.06859984,"V":558.48514473,"T":"2017-09-13T12:05:00","BV":38.32517884},{"O":0.06859972,"H":0.06882800,"L":0.06800000,"C":0.06809000,"V":542.88252184,"T":"2017-09-13T12:10:00","BV":37.03889404},{"O":0.06811664,"H":0.06845894,"L":0.06809000,"C":0.06837900,"V":263.02835714,"T":"2017-09-13T12:15:00","BV":17.91720968},{"O":0.06837400,"H":0.06891037,"L":0.06809667,"C":0.06864798,"V":220.60482405,"T":"2017-09-13T12:20:00","BV":15.07265537},{"O":0.06842000,"H":0.06893465,"L":0.06842000,"C":0.06851204,"V":276.30826768,"T":"2017-09-13T12:25:00","BV":18.99885116},{"O":0.06853558,"H":0.06927498,"L":0.06853001,"C":0.06927496,"V":368.42577761,"T":"2017-09-13T12:30:00","BV":25.39434053},{"O":0.06905999,"H":0.06942785,"L":0.06905999,"C":0.06909999,"V":254.51307663,"T":"2017-09-13T12:35:00","BV":17.60829394},{"O":0.06909999,"H":0.06942783,"L":0.06906000,"C":0.06942783,"V":168.36507225,"T":"2017-09-13T12:40:00","BV":11.65080357},{"O":0.06942783,"H":0.06963318,"L":0.06937998,"C":0.06958999,"V":279.92656073,"T":"2017-09-13T12:45:00","BV":19.43361299},{"O":0.06958999,"H":0.06980000,"L":0.06937999,"C":0.06968120,"V":178.89198719,"T":"2017-09-13T12:50:00","BV":12.44323152},{"O":0.06968120,"H":0.07000000,"L":0.06950500,"C":0.06966000,"V":302.66087277,"T":"2017-09-13T12:55:00","BV":21.12017859},{"O":0.06965999,"H":0.06966000,"L":0.06937999,"C":0.06964000,"V":247.32613162,"T":"2017-09-13T13:00:00","BV":17.20232165},{"O":0.06964000,"H":0.07016698,"L":0.06944104,"C":0.06980000,"V":327.00453391,"T":"2017-09-13T13:05:00","BV":22.83915922},{"O":0.06980600,"H":0.07015500,"L":0.06980000,"C":0.06996000,"V":274.01768112,"T":"2017-09-13T13:10:00","BV":19.19230487},{"O":0.06996001,"H":0.07010000,"L":0.06986000,"C":0.06986000,"V":296.53080570,"T":"2017-09-13T13:15:00","BV":20.74755374},{"O":0.07000000,"H":0.07012994,"L":0.06937999,"C":0.06937999,"V":340.63289581,"T":"2017-09-13T13:20:00","BV":23.78908340},{"O":0.06938000,"H":0.06993600,"L":0.06937999,"C":0.06979497,"V":294.61203571,"T":"2017-09-13T13:25:00","BV":20.55409837},{"O":0.06945531,"H":0.06993600,"L":0.06945531,"C":0.06980001,"V":186.64024391,"T":"2017-09-13T13:30:00","BV":13.00298536},{"O":0.06980001,"H":0.07012990,"L":0.06980001,"C":0.07000600,"V":136.52747798,"T":"2017-09-13T13:35:00","BV":9.55331012},{"O":0.07003934,"H":0.07012990,"L":0.06993600,"C":0.06993600,"V":144.51637609,"T":"2017-09-13T13:40:00","BV":10.12285441},{"O":0.06993600,"H":0.07009879,"L":0.06985000,"C":0.06990100,"V":274.74016126,"T":"2017-09-13T13:45:00","BV":19.22061173},{"O":0.06990100,"H":0.07020000,"L":0.06983600,"C":0.06983600,"V":145.91739126,"T":"2017-09-13T13:50:00","BV":10.19962702},{"O":0.07020000,"H":0.07020888,"L":0.06983600,"C":0.07000000,"V":122.56334688,"T":"2017-09-13T13:55:00","BV":8.56551709},{"O":0.07000000,"H":0.07000773,"L":0.06980011,"C":0.06989999,"V":149.09402319,"T":"2017-09-13T14:00:00","BV":10.42900945},{"O":0.06990000,"H":0.06990000,"L":0.06980000,"C":0.06980004,"V":166.37471932,"T":"2017-09-13T14:05:00","BV":11.62069974},{"O":0.06980003,"H":0.06990000,"L":0.06980000,"C":0.06980000,"V":230.46547220,"T":"2017-09-13T14:10:00","BV":16.08847951},{"O":0.06980000,"H":0.06980000,"L":0.06966661,"C":0.06979900,"V":370.91280761,"T":"2017-09-13T14:15:00","BV":25.85633907},{"O":0.06979900,"H":0.06980000,"L":0.06946226,"C":0.06951001,"V":369.19224167,"T":"2017-09-13T14:20:00","BV":25.68492572},{"O":0.06979899,"H":0.06979900,"L":0.06930000,"C":0.06951002,"V":311.31084828,"T":"2017-09-13T14:25:00","BV":21.66216116},{"O":0.06952001,"H":0.06987998,"L":0.06951010,"C":0.06952000,"V":269.04531929,"T":"2017-09-13T14:30:00","BV":18.71877328},{"O":0.06952000,"H":0.06979900,"L":0.06951001,"C":0.06951001,"V":157.37199900,"T":"2017-09-13T14:35:00","BV":10.94254659},{"O":0.06951001,"H":0.07000000,"L":0.06930000,"C":0.06930000,"V":705.88413068,"T":"2017-09-13T14:40:00","BV":49.12270625},{"O":0.06945000,"H":0.06974491,"L":0.06928520,"C":0.06932000,"V":93.76379107,"T":"2017-09-13T14:45:00","BV":6.51184287},{"O":0.06932000,"H":0.06971003,"L":0.06931000,"C":0.06970000,"V":140.90693066,"T":"2017-09-13T14:50:00","BV":9.77707338},{"O":0.06971003,"H":0.07000773,"L":0.06970000,"C":0.06979900,"V":257.50703195,"T":"2017-09-13T14:55:00","BV":17.98340856},{"O":0.06996299,"H":0.06999500,"L":0.06940000,"C":0.06950522,"V":115.02082315,"T":"2017-09-13T15:00:00","BV":8.00527101},{"O":0.06949999,"H":0.06973260,"L":0.06940000,"C":0.06940000,"V":146.36878261,"T":"2017-09-13T15:05:00","BV":10.18963962},{"O":0.06960005,"H":0.06973260,"L":0.06932000,"C":0.06968997,"V":159.27690589,"T":"2017-09-13T15:10:00","BV":11.07724956},{"O":0.06968997,"H":0.06997795,"L":0.06968997,"C":0.06996799,"V":144.51044281,"T":"2017-09-13T15:15:00","BV":10.07882672},{"O":0.06976000,"H":0.07000773,"L":0.06968997,"C":0.06995285,"V":542.74818297,"T":"2017-09-13T15:20:00","BV":37.96169796},{"O":0.06995284,"H":0.07000000,"L":0.06995284,"C":0.06995284,"V":294.62798936,"T":"2017-09-13T15:25:00","BV":20.61580029},{"O":0.06999998,"H":0.07000000,"L":0.06995284,"C":0.06999999,"V":289.27688845,"T":"2017-09-13T15:30:00","BV":20.23968145},{"O":0.06999999,"H":0.07013996,"L":0.06995284,"C":0.07012225,"V":243.15832581,"T":"2017-09-13T15:35:00","BV":17.02903796},{"O":0.07000000,"H":0.07012218,"L":0.06995284,"C":0.06995284,"V":780.02615727,"T":"2017-09-13T15:40:00","BV":54.58064176},{"O":0.06995284,"H":0.06999973,"L":0.06995284,"C":0.06997000,"V":472.58209255,"T":"2017-09-13T15:45:00","BV":33.07382327},{"O":0.06997000,"H":0.07018708,"L":0.06995284,"C":0.07018708,"V":509.55243841,"T":"2017-09-13T15:50:00","BV":35.67189077},{"O":0.07019996,"H":0.07025603,"L":0.06970698,"C":0.07012005,"V":379.00450299,"T":"2017-09-13T15:55:00","BV":26.56839294},{"O":0.07012005,"H":0.07029557,"L":0.06974500,"C":0.07022493,"V":314.19071852,"T":"2017-09-13T16:00:00","BV":22.06337059},{"O":0.06979990,"H":0.07025200,"L":0.06975000,"C":0.06980001,"V":228.74744865,"T":"2017-09-13T16:05:00","BV":16.04099904},{"O":0.06980001,"H":0.07015000,"L":0.06955400,"C":0.06975000,"V":134.07675942,"T":"2017-09-13T16:10:00","BV":9.35306879},{"O":0.06958193,"H":0.06994800,"L":0.06950005,"C":0.06950005,"V":219.79646818,"T":"2017-09-13T16:15:00","BV":15.29827935},{"O":0.06973999,"H":0.06990100,"L":0.06950000,"C":0.06955000,"V":76.34810701,"T":"2017-09-13T16:20:00","BV":5.31412464},{"O":0.06955000,"H":0.06995256,"L":0.06953781,"C":0.06962381,"V":125.95805080,"T":"2017-09-13T16:25:00","BV":8.79018431},{"O":0.06989999,"H":0.06994799,"L":0.06953782,"C":0.06961000,"V":135.22864699,"T":"2017-09-13T16:30:00","BV":9.43972013},{"O":0.06961000,"H":0.06989990,"L":0.06950000,"C":0.06950010,"V":168.23196910,"T":"2017-09-13T16:35:00","BV":11.70474266},{"O":0.06950010,"H":0.06962381,"L":0.06931500,"C":0.06941051,"V":167.32277529,"T":"2017-09-13T16:40:00","BV":11.62352384},{"O":0.06941050,"H":0.06989978,"L":0.06932002,"C":0.06979899,"V":142.23798924,"T":"2017-09-13T16:45:00","BV":9.89267120},{"O":0.06979899,"H":0.06981400,"L":0.06939052,"C":0.06960000,"V":74.57457040,"T":"2017-09-13T16:50:00","BV":5.19635776},{"O":0.06960000,"H":0.06960000,"L":0.06945340,"C":0.06960000,"V":115.94757530,"T":"2017-09-13T16:55:00","BV":8.06763071},{"O":0.06960000,"H":0.06980000,"L":0.06959999,"C":0.06975000,"V":204.98529566,"T":"2017-09-13T17:00:00","BV":14.28941574},{"O":0.06975000,"H":0.06980900,"L":0.06973000,"C":0.06980400,"V":253.07021530,"T":"2017-09-13T17:05:00","BV":17.66016229},{"O":0.06980900,"H":0.06981400,"L":0.06979999,"C":0.06979999,"V":276.73520527,"T":"2017-09-13T17:10:00","BV":19.31715838},{"O":0.06979999,"H":0.06995256,"L":0.06973100,"C":0.06981400,"V":149.75639561,"T":"2017-09-13T17:15:00","BV":10.45617108},{"O":0.06980400,"H":0.07018079,"L":0.06976608,"C":0.06995297,"V":193.54970428,"T":"2017-09-13T17:20:00","BV":13.53472469},{"O":0.07018077,"H":0.07018078,"L":0.06995000,"C":0.06995000,"V":126.03324791,"T":"2017-09-13T17:25:00","BV":8.82172523},{"O":0.06980400,"H":0.07018076,"L":0.06980000,"C":0.06982167,"V":213.38395886,"T":"2017-09-13T17:30:00","BV":14.92420297},{"O":0.07018076,"H":0.07018076,"L":0.06970002,"C":0.07010000,"V":134.31948526,"T":"2017-09-13T17:35:00","BV":9.39686994},{"O":0.07000000,"H":0.07009500,"L":0.06974502,"C":0.07000001,"V":115.15658949,"T":"2017-09-13T17:40:00","BV":8.05762317},{"O":0.07000000,"H":0.07010000,"L":0.06970500,"C":0.07004751,"V":184.47217607,"T":"2017-09-13T17:45:00","BV":12.90488208},{"O":0.07004751,"H":0.07018078,"L":0.07000000,"C":0.07018078,"V":53.94596598,"T":"2017-09-13T17:50:00","BV":3.78026642},{"O":0.07018078,"H":0.07040277,"L":0.07018076,"C":0.07020000,"V":165.72993593,"T":"2017-09-13T17:55:00","BV":11.65111081},{"O":0.07020000,"H":0.07052000,"L":0.07003000,"C":0.07017600,"V":430.59539423,"T":"2017-09-13T18:00:00","BV":30.30556988},{"O":0.07017598,"H":0.07017598,"L":0.06971100,"C":0.06979999,"V":160.89657175,"T":"2017-09-13T18:05:00","BV":11.25575015},{"O":0.06989495,"H":0.06989495,"L":0.06955356,"C":0.06978900,"V":152.56852886,"T":"2017-09-13T18:10:00","BV":10.63991913},{"O":0.06978900,"H":0.07000000,"L":0.06970005,"C":0.07000000,"V":55.78175780,"T":"2017-09-13T18:15:00","BV":3.89316037},{"O":0.06985100,"H":0.07012596,"L":0.06970000,"C":0.06972505,"V":118.54626647,"T":"2017-09-13T18:20:00","BV":8.28807289},{"O":0.06974003,"H":0.07020000,"L":0.06974000,"C":0.06999999,"V":59.26530034,"T":"2017-09-13T18:25:00","BV":4.14237341},{"O":0.06999998,"H":0.06999998,"L":0.06975500,"C":0.06976005,"V":70.81933497,"T":"2017-09-13T18:30:00","BV":4.94200468},{"O":0.06976004,"H":0.07017540,"L":0.06976001,"C":0.07017540,"V":83.35518045,"T":"2017-09-13T18:35:00","BV":5.82090448},{"O":0.07017540,"H":0.07017540,"L":0.06990000,"C":0.06999999,"V":117.95469121,"T":"2017-09-13T18:40:00","BV":8.26426966},{"O":0.06999999,"H":0.07008489,"L":0.06990000,"C":0.07008489,"V":49.73480411,"T":"2017-09-13T18:45:00","BV":3.48213996},{"O":0.07008489,"H":0.07008489,"L":0.06990001,"C":0.06990002,"V":55.21152997,"T":"2017-09-13T18:50:00","BV":3.86135217},{"O":0.07008488,"H":0.07008488,"L":0.06975501,"C":0.06990000,"V":449.72935887,"T":"2017-09-13T18:55:00","BV":31.43954722},{"O":0.06990000,"H":0.07000000,"L":0.06975502,"C":0.06975502,"V":250.56353824,"T":"2017-09-13T19:00:00","BV":17.50066323},{"O":0.06988999,"H":0.06988999,"L":0.06975002,"C":0.06988945,"V":167.07683337,"T":"2017-09-13T19:05:00","BV":11.65906761},{"O":0.06980005,"H":0.06988959,"L":0.06975001,"C":0.06981000,"V":246.39879723,"T":"2017-09-13T19:10:00","BV":17.19779318},{"O":0.06980999,"H":0.06999900,"L":0.06980000,"C":0.06980000,"V":171.92290420,"T":"2017-09-13T19:15:00","BV":12.01052785},{"O":0.06980000,"H":0.06999887,"L":0.06975000,"C":0.06993992,"V":306.79251474,"T":"2017-09-13T19:20:00","BV":21.41966751},{"O":0.06993993,"H":0.06999000,"L":0.06970000,"C":0.06970900,"V":134.14404435,"T":"2017-09-13T19:25:00","BV":9.35948247},{"O":0.06970900,"H":0.07014644,"L":0.06970000,"C":0.07008599,"V":610.09334014,"T":"2017-09-13T19:30:00","BV":42.73036942},{"O":0.07008597,"H":0.07008597,"L":0.06970000,"C":0.06975000,"V":38.09954695,"T":"2017-09-13T19:35:00","BV":2.65726990},{"O":0.06975000,"H":0.07000000,"L":0.06970001,"C":0.06975000,"V":78.49017659,"T":"2017-09-13T19:40:00","BV":5.48754937},{"O":0.06975000,"H":0.06994899,"L":0.06970001,"C":0.06971002,"V":65.27887956,"T":"2017-09-13T19:45:00","BV":4.55314101},{"O":0.06994899,"H":0.06995000,"L":0.06971002,"C":0.06972006,"V":77.33951798,"T":"2017-09-13T19:50:00","BV":5.39766404},{"O":0.06994983,"H":0.06999489,"L":0.06971002,"C":0.06971007,"V":118.47078064,"T":"2017-09-13T19:55:00","BV":8.27464676},{"O":0.06998997,"H":0.06999497,"L":0.06971004,"C":0.06976605,"V":68.47258031,"T":"2017-09-13T20:00:00","BV":4.77892089},{"O":0.06971004,"H":0.06976618,"L":0.06945339,"C":0.06970000,"V":352.82937251,"T":"2017-09-13T20:05:00","BV":24.58758592},{"O":0.06945539,"H":0.07000000,"L":0.06945539,"C":0.06958994,"V":82.93963855,"T":"2017-09-13T20:10:00","BV":5.78305286},{"O":0.06993000,"H":0.07000000,"L":0.06958994,"C":0.06959511,"V":85.32520552,"T":"2017-09-13T20:15:00","BV":5.95822499},{"O":0.06959511,"H":0.07000000,"L":0.06959511,"C":0.06960002,"V":39.58138239,"T":"2017-09-13T20:20:00","BV":2.76671983},{"O":0.06999498,"H":0.06999499,"L":0.06958995,"C":0.06993999,"V":78.62269098,"T":"2017-09-13T20:25:00","BV":5.47553992},{"O":0.06992999,"H":0.06992999,"L":0.06958785,"C":0.06960000,"V":106.45973097,"T":"2017-09-13T20:30:00","BV":7.42764985},{"O":0.06992499,"H":0.06992499,"L":0.06960010,"C":0.06989500,"V":63.61676972,"T":"2017-09-13T20:35:00","BV":4.44061966},{"O":0.06989500,"H":0.06989990,"L":0.06958785,"C":0.06958785,"V":45.78536992,"T":"2017-09-13T20:40:00","BV":3.19291773},{"O":0.06958785,"H":0.06992998,"L":0.06958000,"C":0.06989989,"V":74.38893826,"T":"2017-09-13T20:45:00","BV":5.18597176},{"O":0.06989988,"H":0.06989988,"L":0.06933019,"C":0.06971999,"V":419.67534554,"T":"2017-09-13T20:50:00","BV":29.15649138},{"O":0.06967342,"H":0.06989988,"L":0.06946002,"C":0.06946009,"V":65.67775461,"T":"2017-09-13T20:55:00","BV":4.58237685},{"O":0.06946009,"H":0.07000000,"L":0.06946009,"C":0.06990000,"V":230.19185610,"T":"2017-09-13T21:00:00","BV":16.08458468},{"O":0.06990000,"H":0.07000000,"L":0.06959003,"C":0.06999497,"V":108.34386318,"T":"2017-09-13T21:05:00","BV":7.57769318},{"O":0.06990000,"H":0.07000000,"L":0.06959003,"C":0.06999498,"V":114.95408301,"T":"2017-09-13T21:10:00","BV":8.03015852},{"O":0.06999498,"H":0.07000000,"L":0.06960704,"C":0.06979400,"V":48.68554371,"T":"2017-09-13T21:15:00","BV":3.40425048},{"O":0.06979400,"H":0.07000000,"L":0.06966001,"C":0.07000000,"V":246.39841523,"T":"2017-09-13T21:20:00","BV":17.22885013},{"O":0.06979400,"H":0.07000000,"L":0.06979400,"C":0.07000000,"V":67.82187047,"T":"2017-09-13T21:25:00","BV":4.74660222},{"O":0.06999498,"H":0.07020000,"L":0.06979400,"C":0.06990001,"V":50.85022379,"T":"2017-09-13T21:30:00","BV":3.55757212},{"O":0.07017000,"H":0.07020000,"L":0.06984000,"C":0.07020000,"V":85.85751519,"T":"2017-09-13T21:35:00","BV":6.01145737},{"O":0.07006999,"H":0.07033521,"L":0.06985999,"C":0.07033521,"V":201.01693748,"T":"2017-09-13T21:40:00","BV":14.11265900},{"O":0.07030000,"H":0.07049800,"L":0.07008000,"C":0.07008000,"V":94.31850732,"T":"2017-09-13T21:45:00","BV":6.62833791},{"O":0.07033521,"H":0.07033521,"L":0.06992402,"C":0.07025000,"V":95.68897736,"T":"2017-09-13T21:50:00","BV":6.70717787},{"O":0.07025000,"H":0.07025000,"L":0.06990001,"C":0.07020000,"V":60.23019348,"T":"2017-09-13T21:55:00","BV":4.21397877},{"O":0.07020000,"H":0.07033000,"L":0.07000001,"C":0.07003600,"V":40.44060600,"T":"2017-09-13T22:00:00","BV":2.83527275},{"O":0.07004600,"H":0.07050183,"L":0.07003601,"C":0.07048199,"V":80.65923885,"T":"2017-09-13T22:05:00","BV":5.67643298},{"O":0.07048199,"H":0.07051330,"L":0.07008602,"C":0.07049799,"V":169.46696378,"T":"2017-09-13T22:10:00","BV":11.93661886},{"O":0.07040000,"H":0.07049799,"L":0.07010001,"C":0.07034660,"V":122.20524570,"T":"2017-09-13T22:15:00","BV":8.59381344},{"O":0.07040010,"H":0.07058543,"L":0.07034664,"C":0.07058543,"V":176.33518657,"T":"2017-09-13T22:20:00","BV":12.43081227},{"O":0.07045000,"H":0.07082000,"L":0.07042000,"C":0.07079700,"V":191.08294923,"T":"2017-09-13T22:25:00","BV":13.50247928},{"O":0.07079700,"H":0.07092159,"L":0.07034713,"C":0.07092159,"V":526.36671445,"T":"2017-09-13T22:30:00","BV":37.20796582},{"O":0.07092159,"H":0.07109438,"L":0.07092039,"C":0.07109000,"V":217.58763898,"T":"2017-09-13T22:35:00","BV":15.44521222},{"O":0.07109000,"H":0.07131858,"L":0.07098903,"C":0.07131858,"V":224.68796552,"T":"2017-09-13T22:40:00","BV":15.98316885},{"O":0.07120000,"H":0.07140000,"L":0.07092160,"C":0.07103500,"V":202.38722966,"T":"2017-09-13T22:45:00","BV":14.39237253},{"O":0.07102000,"H":0.07115000,"L":0.07090307,"C":0.07099000,"V":197.97380585,"T":"2017-09-13T22:50:00","BV":14.05543785},{"O":0.07099000,"H":0.07100000,"L":0.07075000,"C":0.07099999,"V":136.22837686,"T":"2017-09-13T22:55:00","BV":9.64860272},{"O":0.07087012,"H":0.07120000,"L":0.07087003,"C":0.07120000,"V":128.36104122,"T":"2017-09-13T23:00:00","BV":9.10974735},{"O":0.07120000,"H":0.07139000,"L":0.07100000,"C":0.07100000,"V":151.86273325,"T":"2017-09-13T23:05:00","BV":10.80044295},{"O":0.07135429,"H":0.07135429,"L":0.07100000,"C":0.07100100,"V":77.93018429,"T":"2017-09-13T23:10:00","BV":5.54847502},{"O":0.07100000,"H":0.07130000,"L":0.07100000,"C":0.07100000,"V":42.94050659,"T":"2017-09-13T23:15:00","BV":3.05060574},{"O":0.07100000,"H":0.07120000,"L":0.07087500,"C":0.07100000,"V":222.42738671,"T":"2017-09-13T23:20:00","BV":15.80035130},{"O":0.07100000,"H":0.07120000,"L":0.07087005,"C":0.07120000,"V":107.32916894,"T":"2017-09-13T23:25:00","BV":7.61780663},{"O":0.07099991,"H":0.07114840,"L":0.07099990,"C":0.07100001,"V":71.80198294,"T":"2017-09-13T23:30:00","BV":5.09966108},{"O":0.07100002,"H":0.07100002,"L":0.07090001,"C":0.07095836,"V":248.25826916,"T":"2017-09-13T23:35:00","BV":17.62491963},{"O":0.07095836,"H":0.07100001,"L":0.07087001,"C":0.07100001,"V":166.20306905,"T":"2017-09-13T23:40:00","BV":11.79728698},{"O":0.07100001,"H":0.07129999,"L":0.07100001,"C":0.07120001,"V":166.35443599,"T":"2017-09-13T23:45:00","BV":11.84018933},{"O":0.07120004,"H":0.07135429,"L":0.07120001,"C":0.07135001,"V":179.83550171,"T":"2017-09-13T23:50:00","BV":12.82207961},{"O":0.07135001,"H":0.07146779,"L":0.07135001,"C":0.07146000,"V":193.69930951,"T":"2017-09-13T23:55:00","BV":13.82817323},{"O":0.07140000,"H":0.07146000,"L":0.07133879,"C":0.07133879,"V":142.20230097,"T":"2017-09-14T00:00:00","BV":10.15276146},{"O":0.07135012,"H":0.07135012,"L":0.07120004,"C":0.07133879,"V":55.73804609,"T":"2017-09-14T00:05:00","BV":3.97367562},{"O":0.07133879,"H":0.07138151,"L":0.07120000,"C":0.07133879,"V":210.94423884,"T":"2017-09-14T00:10:00","BV":15.03658990},{"O":0.07133879,"H":0.07140000,"L":0.07133878,"C":0.07134990,"V":63.98824649,"T":"2017-09-14T00:15:00","BV":4.56600855},{"O":0.07133878,"H":0.07134985,"L":0.07110000,"C":0.07134000,"V":97.54342154,"T":"2017-09-14T00:20:00","BV":6.95139579},{"O":0.07133600,"H":0.07133600,"L":0.07112006,"C":0.07112010,"V":34.85521071,"T":"2017-09-14T00:25:00","BV":2.48236651},{"O":0.07119999,"H":0.07150000,"L":0.07112011,"C":0.07130000,"V":74.20741458,"T":"2017-09-14T00:30:00","BV":5.28815891},{"O":0.07129681,"H":0.07149999,"L":0.07125777,"C":0.07134985,"V":52.13512975,"T":"2017-09-14T00:35:00","BV":3.72322744},{"O":0.07134985,"H":0.07149998,"L":0.07113255,"C":0.07130000,"V":72.92857790,"T":"2017-09-14T00:40:00","BV":5.20913502},{"O":0.07130000,"H":0.07140000,"L":0.07113003,"C":0.07140000,"V":47.59960046,"T":"2017-09-14T00:45:00","BV":3.39254132},{"O":0.07140000,"H":0.07145299,"L":0.07115000,"C":0.07130000,"V":70.31003324,"T":"2017-09-14T00:50:00","BV":5.01105283},{"O":0.07130000,"H":0.07139999,"L":0.07116001,"C":0.07135999,"V":43.39866406,"T":"2017-09-14T00:55:00","BV":3.09375043},{"O":0.07130000,"H":0.07139999,"L":0.07120000,"C":0.07124997,"V":86.50611503,"T":"2017-09-14T01:00:00","BV":6.16577648},{"O":0.07124997,"H":0.07140000,"L":0.07120000,"C":0.07128996,"V":149.68234078,"T":"2017-09-14T01:05:00","BV":10.66365504},{"O":0.07128996,"H":0.07139900,"L":0.07120013,"C":0.07130000,"V":40.84370249,"T":"2017-09-14T01:10:00","BV":2.91230697},{"O":0.07130000,"H":0.07139700,"L":0.07120501,"C":0.07139600,"V":54.83907188,"T":"2017-09-14T01:15:00","BV":3.91087035},{"O":0.07121010,"H":0.07139600,"L":0.07120600,"C":0.07121000,"V":77.23820212,"T":"2017-09-14T01:20:00","BV":5.50285355},{"O":0.07121502,"H":0.07200000,"L":0.07121000,"C":0.07150001,"V":889.65501976,"T":"2017-09-14T01:25:00","BV":63.95016462},{"O":0.07150001,"H":0.07155293,"L":0.07150000,"C":0.07150000,"V":117.47660958,"T":"2017-09-14T01:30:00","BV":8.40122397},{"O":0.07150000,"H":0.07156900,"L":0.07120503,"C":0.07124502,"V":246.32339505,"T":"2017-09-14T01:35:00","BV":17.58738263},{"O":0.07124503,"H":0.07145501,"L":0.07120503,"C":0.07124505,"V":192.38733063,"T":"2017-09-14T01:40:00","BV":13.70483479},{"O":0.07124505,"H":0.07150001,"L":0.07124504,"C":0.07124517,"V":150.19615558,"T":"2017-09-14T01:45:00","BV":10.72339504},{"O":0.07124517,"H":0.07145500,"L":0.07124517,"C":0.07138000,"V":116.94190567,"T":"2017-09-14T01:50:00","BV":8.34356067},{"O":0.07138000,"H":0.07145500,"L":0.07124523,"C":0.07126000,"V":69.17885895,"T":"2017-09-14T01:55:00","BV":4.93148260},{"O":0.07138000,"H":0.07145500,"L":0.07126003,"C":0.07145498,"V":114.21501758,"T":"2017-09-14T02:00:00","BV":8.15959010},{"O":0.07145499,"H":0.07145500,"L":0.07131501,"C":0.07136501,"V":96.23965944,"T":"2017-09-14T02:05:00","BV":6.87363396},{"O":0.07138000,"H":0.07166899,"L":0.07136502,"C":0.07136800,"V":82.24217765,"T":"2017-09-14T02:10:00","BV":5.87768514},{"O":0.07136502,"H":0.07136800,"L":0.07130000,"C":0.07134999,"V":116.84906864,"T":"2017-09-14T02:15:00","BV":8.33605306},{"O":0.07134998,"H":0.07135000,"L":0.07123000,"C":0.07123000,"V":118.61665835,"T":"2017-09-14T02:20:00","BV":8.45654286},{"O":0.07123000,"H":0.07125000,"L":0.07113002,"C":0.07115000,"V":125.79094297,"T":"2017-09-14T02:25:00","BV":8.95587672},{"O":0.07115000,"H":0.07123000,"L":0.07111103,"C":0.07112599,"V":145.94095086,"T":"2017-09-14T02:30:00","BV":10.38469149},{"O":0.07112000,"H":0.07123000,"L":0.07100001,"C":0.07123000,"V":73.93797482,"T":"2017-09-14T02:35:00","BV":5.25905740},{"O":0.07114000,"H":0.07120000,"L":0.07112599,"C":0.07120000,"V":56.22358475,"T":"2017-09-14T02:40:00","BV":4.00048805},{"O":0.07120000,"H":0.07120000,"L":0.07100000,"C":0.07101000,"V":190.18976240,"T":"2017-09-14T02:45:00","BV":13.51636739},{"O":0.07101000,"H":0.07119998,"L":0.07088708,"C":0.07101000,"V":150.45063795,"T":"2017-09-14T02:50:00","BV":10.67973584},{"O":0.07100000,"H":0.07119997,"L":0.07090350,"C":0.07102000,"V":37.90141880,"T":"2017-09-14T02:55:00","BV":2.69218344},{"O":0.07100999,"H":0.07120000,"L":0.07090351,"C":0.07119996,"V":125.22513144,"T":"2017-09-14T03:00:00","BV":8.90645404},{"O":0.07090950,"H":0.07135000,"L":0.07090928,"C":0.07100000,"V":76.04290105,"T":"2017-09-14T03:05:00","BV":5.40519314},{"O":0.07100000,"H":0.07124087,"L":0.07099002,"C":0.07099111,"V":198.44598702,"T":"2017-09-14T03:10:00","BV":14.11660319},{"O":0.07122186,"H":0.07122186,"L":0.07099002,"C":0.07100001,"V":103.73284394,"T":"2017-09-14T03:15:00","BV":7.36802383},{"O":0.07101000,"H":0.07119000,"L":0.07098003,"C":0.07119000,"V":72.62396562,"T":"2017-09-14T03:20:00","BV":5.16184679},{"O":0.07119000,"H":0.07123200,"L":0.07098002,"C":0.07098088,"V":98.28034251,"T":"2017-09-14T03:25:00","BV":6.99439969},{"O":0.07098088,"H":0.07123199,"L":0.07095913,"C":0.07123199,"V":262.75647589,"T":"2017-09-14T03:30:00","BV":18.67473108},{"O":0.07123198,"H":0.07135000,"L":0.07100000,"C":0.07122997,"V":80.54245903,"T":"2017-09-14T03:35:00","BV":5.73665368},{"O":0.07130999,"H":0.07156533,"L":0.07106100,"C":0.07156533,"V":154.89560471,"T":"2017-09-14T03:40:00","BV":11.06543290},{"O":0.07122996,"H":0.07155000,"L":0.07106011,"C":0.07154000,"V":110.95488966,"T":"2017-09-14T03:45:00","BV":7.90622189},{"O":0.07123007,"H":0.07156000,"L":0.07123000,"C":0.07124001,"V":48.00643184,"T":"2017-09-14T03:50:00","BV":3.42424039},{"O":0.07124001,"H":0.07139999,"L":0.07124000,"C":0.07130000,"V":31.43672054,"T":"2017-09-14T03:55:00","BV":2.24122194},{"O":0.07130000,"H":0.07130000,"L":0.07100000,"C":0.07100008,"V":510.71018639,"T":"2017-09-14T04:00:00","BV":36.27082803},{"O":0.07100000,"H":0.07129999,"L":0.07087000,"C":0.07129499,"V":389.17284524,"T":"2017-09-14T04:05:00","BV":27.64952425},{"O":0.07129499,"H":0.07138999,"L":0.07087009,"C":0.07087500,"V":65.55827285,"T":"2017-09-14T04:10:00","BV":4.66699374},{"O":0.07087500,"H":0.07124998,"L":0.07087011,"C":0.07095000,"V":64.92845436,"T":"2017-09-14T04:15:00","BV":4.60621118},{"O":0.07095000,"H":0.07118000,"L":0.07095000,"C":0.07097000,"V":69.61718673,"T":"2017-09-14T04:20:00","BV":4.94291607},{"O":0.07097000,"H":0.07120000,"L":0.07097000,"C":0.07117000,"V":100.78365980,"T":"2017-09-14T04:25:00","BV":7.16847590},{"O":0.07117000,"H":0.07139000,"L":0.07100000,"C":0.07121000,"V":250.56099127,"T":"2017-09-14T04:30:00","BV":17.85392467},{"O":0.07121000,"H":0.07134240,"L":0.07110000,"C":0.07110000,"V":84.84471683,"T":"2017-09-14T04:35:00","BV":6.04066347},{"O":0.07118618,"H":0.07134240,"L":0.07110000,"C":0.07110000,"V":87.45259085,"T":"2017-09-14T04:40:00","BV":6.22984454},{"O":0.07110000,"H":0.07128990,"L":0.07100000,"C":0.07100001,"V":51.96921311,"T":"2017-09-14T04:45:00","BV":3.69526370},{"O":0.07100001,"H":0.07127980,"L":0.07100000,"C":0.07103000,"V":80.00463478,"T":"2017-09-14T04:50:00","BV":5.68480733},{"O":0.07103000,"H":0.07119999,"L":0.07096500,"C":0.07114994,"V":250.46853790,"T":"2017-09-14T04:55:00","BV":17.80043095},{"O":0.07114994,"H":0.07117000,"L":0.07096500,"C":0.07110000,"V":32.33284337,"T":"2017-09-14T05:00:00","BV":2.29850247},{"O":0.07110000,"H":0.07116994,"L":0.07063744,"C":0.07064700,"V":134.46956863,"T":"2017-09-14T05:40:00","BV":9.53070113},{"O":0.07063744,"H":0.07113993,"L":0.07045292,"C":0.07045292,"V":117.14904090,"T":"2017-09-14T05:45:00","BV":8.26752197},{"O":0.07050003,"H":0.07096211,"L":0.07034659,"C":0.07050000,"V":342.88294102,"T":"2017-09-14T05:50:00","BV":24.18558992},{"O":0.07050100,"H":0.07079196,"L":0.07034659,"C":0.07043591,"V":196.31690057,"T":"2017-09-14T05:55:00","BV":13.83966290},{"O":0.07043591,"H":0.07049999,"L":0.07011000,"C":0.07048990,"V":165.77450175,"T":"2017-09-14T06:00:00","BV":11.66431441},{"O":0.07047900,"H":0.07049999,"L":0.07011000,"C":0.07014802,"V":218.82924827,"T":"2017-09-14T06:05:00","BV":15.41130775},{"O":0.07049991,"H":0.07049991,"L":0.07014802,"C":0.07019810,"V":145.13765587,"T":"2017-09-14T06:10:00","BV":10.20419034},{"O":0.07019800,"H":0.07039898,"L":0.07018000,"C":0.07019799,"V":82.96157168,"T":"2017-09-14T06:15:00","BV":5.82649082},{"O":0.07020799,"H":0.07039898,"L":0.07015004,"C":0.07039898,"V":208.44423639,"T":"2017-09-14T06:20:00","BV":14.65377896},{"O":0.07039898,"H":0.07044998,"L":0.07021000,"C":0.07037005,"V":91.92014930,"T":"2017-09-14T06:25:00","BV":6.47133600},{"O":0.07021001,"H":0.07049897,"L":0.07020000,"C":0.07026589,"V":123.22305195,"T":"2017-09-14T06:30:00","BV":8.67104129},{"O":0.07021005,"H":0.07049999,"L":0.07017331,"C":0.07045000,"V":112.17709258,"T":"2017-09-14T06:35:00","BV":7.89990745},{"O":0.07044999,"H":0.07045000,"L":0.07021000,"C":0.07045000,"V":115.10331259,"T":"2017-09-14T06:40:00","BV":8.09261841},{"O":0.07045000,"H":0.07045000,"L":0.07028502,"C":0.07028550,"V":149.45644933,"T":"2017-09-14T06:45:00","BV":10.51031256},{"O":0.07028550,"H":0.07044000,"L":0.07021000,"C":0.07033000,"V":110.51310204,"T":"2017-09-14T06:50:00","BV":7.77372165},{"O":0.07033000,"H":0.07049999,"L":0.07021000,"C":0.07049999,"V":416.54185911,"T":"2017-09-14T06:55:00","BV":29.27937886},{"O":0.07021000,"H":0.07078982,"L":0.07021000,"C":0.07057000,"V":205.68396093,"T":"2017-09-14T07:00:00","BV":14.51776873},{"O":0.07043717,"H":0.07077897,"L":0.07043715,"C":0.07069899,"V":180.39806665,"T":"2017-09-14T07:05:00","BV":12.72849448},{"O":0.07065000,"H":0.07078985,"L":0.07044000,"C":0.07078982,"V":188.17685100,"T":"2017-09-14T07:10:00","BV":13.28185827},{"O":0.07078980,"H":0.07078981,"L":0.07047988,"C":0.07049000,"V":134.11686933,"T":"2017-09-14T07:15:00","BV":9.48264237},{"O":0.07049000,"H":0.07074481,"L":0.07047988,"C":0.07049002,"V":170.41581715,"T":"2017-09-14T07:20:00","BV":12.01939522},{"O":0.07060000,"H":0.07060000,"L":0.07048888,"C":0.07054188,"V":120.00924541,"T":"2017-09-14T07:25:00","BV":8.46178172},{"O":0.07060000,"H":0.07069990,"L":0.07048889,"C":0.07064999,"V":132.27317191,"T":"2017-09-14T07:30:00","BV":9.33828886},{"O":0.07069799,"H":0.07069799,"L":0.07049000,"C":0.07069000,"V":185.87545556,"T":"2017-09-14T07:35:00","BV":13.11840341},{"O":0.07049004,"H":0.07069000,"L":0.07048000,"C":0.07067600,"V":127.19714918,"T":"2017-09-14T07:40:00","BV":8.96993476},{"O":0.07048889,"H":0.07068000,"L":0.07048889,"C":0.07067997,"V":100.98133353,"T":"2017-09-14T07:45:00","BV":7.13278759},{"O":0.07067996,"H":0.07067997,"L":0.07048889,"C":0.07067979,"V":185.55764638,"T":"2017-09-14T07:50:00","BV":13.10548459},{"O":0.07067979,"H":0.07067979,"L":0.07047940,"C":0.07048000,"V":288.92643676,"T":"2017-09-14T07:55:00","BV":20.37926330},{"O":0.07048000,"H":0.07067979,"L":0.07043715,"C":0.07067977,"V":208.27142476,"T":"2017-09-14T08:00:00","BV":14.67619928},{"O":0.07067977,"H":0.07068000,"L":0.07045001,"C":0.07067898,"V":270.40460033,"T":"2017-09-14T08:05:00","BV":19.09999949},{"O":0.07065000,"H":0.07067898,"L":0.07045001,"C":0.07067889,"V":149.24408922,"T":"2017-09-14T08:10:00","BV":10.54114466},{"O":0.07050000,"H":0.07067896,"L":0.07048000,"C":0.07048006,"V":97.77701505,"T":"2017-09-14T08:15:00","BV":6.89608668},{"O":0.07048006,"H":0.07059998,"L":0.07048000,"C":0.07048153,"V":196.17192859,"T":"2017-09-14T08:20:00","BV":13.82652060},{"O":0.07048150,"H":0.07060000,"L":0.07048103,"C":0.07048108,"V":194.52547245,"T":"2017-09-14T08:25:00","BV":13.71531067},{"O":0.07048108,"H":0.07059990,"L":0.07048108,"C":0.07059990,"V":216.31162113,"T":"2017-09-14T08:30:00","BV":15.26292932},{"O":0.07059988,"H":0.07059990,"L":0.07059000,"C":0.07059990,"V":94.50494894,"T":"2017-09-14T08:35:00","BV":6.67176374},{"O":0.07059990,"H":0.07059990,"L":0.07059015,"C":0.07059989,"V":104.71753605,"T":"2017-09-14T08:40:00","BV":7.39304085},{"O":0.07059990,"H":0.07066890,"L":0.07059002,"C":0.07060000,"V":291.69518433,"T":"2017-09-14T08:45:00","BV":20.59221503},{"O":0.07060000,"H":0.07078963,"L":0.07060000,"C":0.07078963,"V":186.66215356,"T":"2017-09-14T08:50:00","BV":13.19863150},{"O":0.07078888,"H":0.07078963,"L":0.07060012,"C":0.07070000,"V":72.42420786,"T":"2017-09-14T08:55:00","BV":5.11606637},{"O":0.07072999,"H":0.07108994,"L":0.07060033,"C":0.07078963,"V":197.00685526,"T":"2017-09-14T09:00:00","BV":13.94741359},{"O":0.07078963,"H":0.07109999,"L":0.07078963,"C":0.07079020,"V":501.16802099,"T":"2017-09-14T09:05:00","BV":35.54476960},{"O":0.07079100,"H":0.07098267,"L":0.07065001,"C":0.07076502,"V":140.95631468,"T":"2017-09-14T09:10:00","BV":9.97405669},{"O":0.07076502,"H":0.07076502,"L":0.07050000,"C":0.07060031,"V":100.16037225,"T":"2017-09-14T09:15:00","BV":7.06914665},{"O":0.07060031,"H":0.07073001,"L":0.07060031,"C":0.07060500,"V":84.95881262,"T":"2017-09-14T09:20:00","BV":5.99988769},{"O":0.07073000,"H":0.07073001,"L":0.07060031,"C":0.07072999,"V":137.13050897,"T":"2017-09-14T09:25:00","BV":9.69414397},{"O":0.07072999,"H":0.07108989,"L":0.07072999,"C":0.07072999,"V":91.43152533,"T":"2017-09-14T09:30:00","BV":6.47188575},{"O":0.07072999,"H":0.07106599,"L":0.07070000,"C":0.07070001,"V":169.79572331,"T":"2017-09-14T09:35:00","BV":12.01855876},{"O":0.07070001,"H":0.07099973,"L":0.07060035,"C":0.07060035,"V":186.16351697,"T":"2017-09-14T09:40:00","BV":13.18373322},{"O":0.07072089,"H":0.07099954,"L":0.07060035,"C":0.07063469,"V":137.89453152,"T":"2017-09-14T09:45:00","BV":9.76548948},{"O":0.07063469,"H":0.07096497,"L":0.07060012,"C":0.07060200,"V":133.94282113,"T":"2017-09-14T09:50:00","BV":9.46271121},{"O":0.07061000,"H":0.07090499,"L":0.07060013,"C":0.07061000,"V":201.94482160,"T":"2017-09-14T09:55:00","BV":14.26559934},{"O":0.07088580,"H":0.07089999,"L":0.07054539,"C":0.07055000,"V":139.81187604,"T":"2017-09-14T10:00:00","BV":9.87695385},{"O":0.07085000,"H":0.07090000,"L":0.07055000,"C":0.07060002,"V":176.28640591,"T":"2017-09-14T10:05:00","BV":12.48174267},{"O":0.07060002,"H":0.07060002,"L":0.07028000,"C":0.07028123,"V":269.79205572,"T":"2017-09-14T10:10:00","BV":19.01797523},{"O":0.07028124,"H":0.07045002,"L":0.07021000,"C":0.07045002,"V":141.87370529,"T":"2017-09-14T10:15:00","BV":9.96832427},{"O":0.07033504,"H":0.07045002,"L":0.07021800,"C":0.07032499,"V":436.44170536,"T":"2017-09-14T10:20:00","BV":30.69278439},{"O":0.07032505,"H":0.07061000,"L":0.07032505,"C":0.07033000,"V":148.09122836,"T":"2017-09-14T10:25:00","BV":10.42017943},{"O":0.07039999,"H":0.07069395,"L":0.07022500,"C":0.07022500,"V":312.37225229,"T":"2017-09-14T10:30:00","BV":21.95865740},{"O":0.07022500,"H":0.07050000,"L":0.07021300,"C":0.07030015,"V":66.64487640,"T":"2017-09-14T10:35:00","BV":4.68306818},{"O":0.07030015,"H":0.07060000,"L":0.07024000,"C":0.07024500,"V":161.58460125,"T":"2017-09-14T10:40:00","BV":11.36558136},{"O":0.07024001,"H":0.07033998,"L":0.07001000,"C":0.07009999,"V":241.95865643,"T":"2017-09-14T10:45:00","BV":16.98143472},{"O":0.07009999,"H":0.07067298,"L":0.07001000,"C":0.07010500,"V":332.06346327,"T":"2017-09-14T10:50:00","BV":23.27748370},{"O":0.07010500,"H":0.07058500,"L":0.07008555,"C":0.07008888,"V":200.43177555,"T":"2017-09-14T10:55:00","BV":14.06641518},{"O":0.07008888,"H":0.07043499,"L":0.07008555,"C":0.07022566,"V":275.83731278,"T":"2017-09-14T11:00:00","BV":19.38243698},{"O":0.07015565,"H":0.07032387,"L":0.07001002,"C":0.07001005,"V":305.82282660,"T":"2017-09-14T11:05:00","BV":21.43243222},{"O":0.07022580,"H":0.07037878,"L":0.07001006,"C":0.07004001,"V":147.39064775,"T":"2017-09-14T11:10:00","BV":10.33614945},{"O":0.07004502,"H":0.07038800,"L":0.07000301,"C":0.07000301,"V":807.34235787,"T":"2017-09-14T11:15:00","BV":56.55388272},{"O":0.07000301,"H":0.07038799,"L":0.06970013,"C":0.06970013,"V":650.43332776,"T":"2017-09-14T11:20:00","BV":45.54129114},{"O":0.06970013,"H":0.07038297,"L":0.06950000,"C":0.06980000,"V":683.04373362,"T":"2017-09-14T11:25:00","BV":47.62556961},{"O":0.06980000,"H":0.06998999,"L":0.06946005,"C":0.06946006,"V":457.35555203,"T":"2017-09-14T11:30:00","BV":31.82875537},{"O":0.06946009,"H":0.06988997,"L":0.06946009,"C":0.06946500,"V":301.25376403,"T":"2017-09-14T11:35:00","BV":20.97466367},{"O":0.06946500,"H":0.06969500,"L":0.06911000,"C":0.06912700,"V":757.54510056,"T":"2017-09-14T11:40:00","BV":52.53214384},{"O":0.06912701,"H":0.07025300,"L":0.06911699,"C":0.06937002,"V":778.12964519,"T":"2017-09-14T11:45:00","BV":53.98034808},{"O":0.06937002,"H":0.07018910,"L":0.06915303,"C":0.06942999,"V":796.39785722,"T":"2017-09-14T11:50:00","BV":55.38365209},{"O":0.06942499,"H":0.06993603,"L":0.06902840,"C":0.06902840,"V":1075.36986705,"T":"2017-09-14T11:55:00","BV":74.43032512},{"O":0.06902840,"H":0.06939999,"L":0.06900000,"C":0.06910000,"V":847.99146337,"T":"2017-09-14T12:00:00","BV":58.64959081},{"O":0.06913213,"H":0.06938800,"L":0.06900000,"C":0.06920000,"V":579.21032224,"T":"2017-09-14T12:05:00","BV":40.03279608},{"O":0.06920000,"H":0.06963001,"L":0.06900000,"C":0.06900007,"V":783.83470647,"T":"2017-09-14T12:10:00","BV":54.30078742},{"O":0.06900007,"H":0.06932999,"L":0.06874001,"C":0.06931500,"V":370.96996663,"T":"2017-09-14T12:15:00","BV":25.59964198},{"O":0.06915423,"H":0.06939000,"L":0.06870000,"C":0.06915800,"V":542.42462293,"T":"2017-09-14T12:20:00","BV":37.45749554},{"O":0.06877706,"H":0.06939999,"L":0.06877029,"C":0.06880000,"V":326.09085568,"T":"2017-09-14T12:25:00","BV":22.54613932},{"O":0.06899998,"H":0.06900284,"L":0.06880000,"C":0.06885103,"V":352.43922427,"T":"2017-09-14T12:30:00","BV":24.28273544},{"O":0.06880208,"H":0.06899997,"L":0.06843700,"C":0.06850080,"V":554.87667042,"T":"2017-09-14T12:35:00","BV":38.07141275},{"O":0.06843700,"H":0.06849998,"L":0.06800001,"C":0.06800005,"V":939.29166172,"T":"2017-09-14T12:40:00","BV":64.04186136},{"O":0.06800005,"H":0.06865477,"L":0.06800001,"C":0.06810001,"V":1109.29643847,"T":"2017-09-14T12:45:00","BV":75.68037536},{"O":0.06810001,"H":0.06844700,"L":0.06770000,"C":0.06772335,"V":1878.19553330,"T":"2017-09-14T12:50:00","BV":127.82102201},{"O":0.06774787,"H":0.06800000,"L":0.06750744,"C":0.06770001,"V":345.82461341,"T":"2017-09-14T12:55:00","BV":23.40887733},{"O":0.06770001,"H":0.06793699,"L":0.06741230,"C":0.06793199,"V":562.09965353,"T":"2017-09-14T13:00:00","BV":37.97373430},{"O":0.06741413,"H":0.06841471,"L":0.06741409,"C":0.06829999,"V":585.34832959,"T":"2017-09-14T13:05:00","BV":39.67978374},{"O":0.06810000,"H":0.06858042,"L":0.06777777,"C":0.06858036,"V":319.15048173,"T":"2017-09-14T13:10:00","BV":21.77792453},{"O":0.06839021,"H":0.06865476,"L":0.06811585,"C":0.06811600,"V":544.85832019,"T":"2017-09-14T13:15:00","BV":37.18184421},{"O":0.06811595,"H":0.06890000,"L":0.06811585,"C":0.06878200,"V":581.19449409,"T":"2017-09-14T13:20:00","BV":39.85808915},{"O":0.06878200,"H":0.06878200,"L":0.06830515,"C":0.06870000,"V":326.65353655,"T":"2017-09-14T13:25:00","BV":22.40233394},{"O":0.06870000,"H":0.06927898,"L":0.06851201,"C":0.06891233,"V":553.31981492,"T":"2017-09-14T13:30:00","BV":38.03202295},{"O":0.06891233,"H":0.06939999,"L":0.06880688,"C":0.06938999,"V":586.74930617,"T":"2017-09-14T13:35:00","BV":40.52453094},{"O":0.06915809,"H":0.06939500,"L":0.06880689,"C":0.06885349,"V":437.05545544,"T":"2017-09-14T13:40:00","BV":30.20114623},{"O":0.06890010,"H":0.06943107,"L":0.06887569,"C":0.06933001,"V":303.59039479,"T":"2017-09-14T13:45:00","BV":20.95416470},{"O":0.06910001,"H":0.06945025,"L":0.06900501,"C":0.06920000,"V":263.26368104,"T":"2017-09-14T13:50:00","BV":18.24036860},{"O":0.06930000,"H":0.06949999,"L":0.06920000,"C":0.06940000,"V":476.22185494,"T":"2017-09-14T13:55:00","BV":33.01996750},{"O":0.06930000,"H":0.06939999,"L":0.06880689,"C":0.06880689,"V":518.88939116,"T":"2017-09-14T14:00:00","BV":35.88456834},{"O":0.06880000,"H":0.06900000,"L":0.06850500,"C":0.06852000,"V":222.73856971,"T":"2017-09-14T14:05:00","BV":15.30247565},{"O":0.06880000,"H":0.06900000,"L":0.06850700,"C":0.06888000,"V":214.33346287,"T":"2017-09-14T14:10:00","BV":14.74107323},{"O":0.06861674,"H":0.06893990,"L":0.06861674,"C":0.06872453,"V":115.97231259,"T":"2017-09-14T14:15:00","BV":7.98171295},{"O":0.06872453,"H":0.06900002,"L":0.06872453,"C":0.06880010,"V":334.88726014,"T":"2017-09-14T14:20:00","BV":23.06277158},{"O":0.06900000,"H":0.06921000,"L":0.06880011,"C":0.06885556,"V":281.58385442,"T":"2017-09-14T14:25:00","BV":19.40650830},{"O":0.06885631,"H":0.06915000,"L":0.06885631,"C":0.06912000,"V":182.38727641,"T":"2017-09-14T14:30:00","BV":12.57094952},{"O":0.06912000,"H":0.06927074,"L":0.06899900,"C":0.06927074,"V":365.50869332,"T":"2017-09-14T14:35:00","BV":25.26299477},{"O":0.06927074,"H":0.06964147,"L":0.06927074,"C":0.06928000,"V":444.29064758,"T":"2017-09-14T14:40:00","BV":30.84484403},{"O":0.06941258,"H":0.06968800,"L":0.06927079,"C":0.06927079,"V":782.14242924,"T":"2017-09-14T14:45:00","BV":54.41713173},{"O":0.06927079,"H":0.06949000,"L":0.06927000,"C":0.06927077,"V":350.83207870,"T":"2017-09-14T14:50:00","BV":24.30452415},{"O":0.06927001,"H":0.06949000,"L":0.06925023,"C":0.06925026,"V":269.92402301,"T":"2017-09-14T14:55:00","BV":18.70546351},{"O":0.06925026,"H":0.06929970,"L":0.06900454,"C":0.06925024,"V":305.55724130,"T":"2017-09-14T15:00:00","BV":21.14268600},{"O":0.06915241,"H":0.06929497,"L":0.06915241,"C":0.06915241,"V":323.79164024,"T":"2017-09-14T15:05:00","BV":22.39760322},{"O":0.06915241,"H":0.06929497,"L":0.06900000,"C":0.06900000,"V":296.80589093,"T":"2017-09-14T15:10:00","BV":20.52784026},{"O":0.06900001,"H":0.06915239,"L":0.06885011,"C":0.06914195,"V":117.36389162,"T":"2017-09-14T15:15:00","BV":8.10066850},{"O":0.06914195,"H":0.06914196,"L":0.06885010,"C":0.06900000,"V":146.73257710,"T":"2017-09-14T15:20:00","BV":10.12470343},{"O":0.06900000,"H":0.06924999,"L":0.06885010,"C":0.06900001,"V":97.43554257,"T":"2017-09-14T15:25:00","BV":6.73480824},{"O":0.06900001,"H":0.06929498,"L":0.06900000,"C":0.06901000,"V":166.05105892,"T":"2017-09-14T15:30:00","BV":11.47351721},{"O":0.06901000,"H":0.06928998,"L":0.06900001,"C":0.06900001,"V":203.24250982,"T":"2017-09-14T15:35:00","BV":14.02467197},{"O":0.06900001,"H":0.06928999,"L":0.06880011,"C":0.06924999,"V":585.36017068,"T":"2017-09-14T15:40:00","BV":40.37868013},{"O":0.06882001,"H":0.06924999,"L":0.06861674,"C":0.06871048,"V":506.28761124,"T":"2017-09-14T15:45:00","BV":34.82537650},{"O":0.06863049,"H":0.06878688,"L":0.06827000,"C":0.06878688,"V":882.20155688,"T":"2017-09-14T15:50:00","BV":60.41678794},{"O":0.06878688,"H":0.06878688,"L":0.06845900,"C":0.06870003,"V":609.33601289,"T":"2017-09-14T15:55:00","BV":41.90837859},{"O":0.06870003,"H":0.06929498,"L":0.06870003,"C":0.06929498,"V":333.24464445,"T":"2017-09-14T16:00:00","BV":22.97328972},{"O":0.06910001,"H":0.06925000,"L":0.06878400,"C":0.06909999,"V":203.90444422,"T":"2017-09-14T16:05:00","BV":14.07549615},{"O":0.06921614,"H":0.06921615,"L":0.06878400,"C":0.06880003,"V":47.80646051,"T":"2017-09-14T16:10:00","BV":3.29806849},{"O":0.06883676,"H":0.06919599,"L":0.06883676,"C":0.06900000,"V":97.44970004,"T":"2017-09-14T16:15:00","BV":6.72676682},{"O":0.06900000,"H":0.06914820,"L":0.06883678,"C":0.06900000,"V":195.16598011,"T":"2017-09-14T16:20:00","BV":13.47950951},{"O":0.06900000,"H":0.06914000,"L":0.06894695,"C":0.06894695,"V":178.16220485,"T":"2017-09-14T16:25:00","BV":12.30506453},{"O":0.06894695,"H":0.06913998,"L":0.06880001,"C":0.06912999,"V":178.28983599,"T":"2017-09-14T16:30:00","BV":12.30445235},{"O":0.06900000,"H":0.06913452,"L":0.06851000,"C":0.06880001,"V":139.14296698,"T":"2017-09-14T16:35:00","BV":9.56328524},{"O":0.06880001,"H":0.06980000,"L":0.06853000,"C":0.06853000,"V":603.39118713,"T":"2017-09-14T16:40:00","BV":41.77049891},{"O":0.06857859,"H":0.06876559,"L":0.06800000,"C":0.06832499,"V":595.13155720,"T":"2017-09-14T16:45:00","BV":40.64239861},{"O":0.06831999,"H":0.06833000,"L":0.06793302,"C":0.06802002,"V":146.20062436,"T":"2017-09-14T16:50:00","BV":9.95812845},{"O":0.06830994,"H":0.06855000,"L":0.06802003,"C":0.06834899,"V":461.69846922,"T":"2017-09-14T16:55:00","BV":31.55862871},{"O":0.06834900,"H":0.06866925,"L":0.06810964,"C":0.06817144,"V":343.62607632,"T":"2017-09-14T17:00:00","BV":23.49934753},{"O":0.06809124,"H":0.06820000,"L":0.06783966,"C":0.06789999,"V":342.68386496,"T":"2017-09-14T17:05:00","BV":23.30378549},{"O":0.06789999,"H":0.06809499,"L":0.06750011,"C":0.06789985,"V":484.89142054,"T":"2017-09-14T17:10:00","BV":32.84207021},{"O":0.06778001,"H":0.06849500,"L":0.06778001,"C":0.06849500,"V":409.39268606,"T":"2017-09-14T17:15:00","BV":27.86970006},{"O":0.06849500,"H":0.06866400,"L":0.06820001,"C":0.06850000,"V":464.68358458,"T":"2017-09-14T17:20:00","BV":31.76626542},{"O":0.06850000,"H":0.06872100,"L":0.06820001,"C":0.06826785,"V":494.04401203,"T":"2017-09-14T17:25:00","BV":33.83162457},{"O":0.06826785,"H":0.06872663,"L":0.06820500,"C":0.06831500,"V":223.87123563,"T":"2017-09-14T17:30:00","BV":15.31362121},{"O":0.06831500,"H":0.06872663,"L":0.06830501,"C":0.06860000,"V":218.25624352,"T":"2017-09-14T17:35:00","BV":14.96888520},{"O":0.06860000,"H":0.06862699,"L":0.06850000,"C":0.06850000,"V":206.94417904,"T":"2017-09-14T17:40:00","BV":14.18331173},{"O":0.06850400,"H":0.06862700,"L":0.06849999,"C":0.06859985,"V":336.51847535,"T":"2017-09-14T17:45:00","BV":23.06612849},{"O":0.06850000,"H":0.06862600,"L":0.06830500,"C":0.06855000,"V":348.13379758,"T":"2017-09-14T17:50:00","BV":23.84125419},{"O":0.06859900,"H":0.06871989,"L":0.06823853,"C":0.06823853,"V":295.78892552,"T":"2017-09-14T17:55:00","BV":20.24367306},{"O":0.06823853,"H":0.06871000,"L":0.06810000,"C":0.06818004,"V":395.55210910,"T":"2017-09-14T18:00:00","BV":27.00304914},{"O":0.06818008,"H":0.06871989,"L":0.06810000,"C":0.06871989,"V":319.68153077,"T":"2017-09-14T18:05:00","BV":21.88564202},{"O":0.06871989,"H":0.06872883,"L":0.06746396,"C":0.06860000,"V":896.11885557,"T":"2017-09-14T18:10:00","BV":60.95445598},{"O":0.06854099,"H":0.06890000,"L":0.06810688,"C":0.06848203,"V":375.82756031,"T":"2017-09-14T18:15:00","BV":25.80849333},{"O":0.06884706,"H":0.06924999,"L":0.06848205,"C":0.06887010,"V":259.05296970,"T":"2017-09-14T18:20:00","BV":17.86873176},{"O":0.06897081,"H":0.06932342,"L":0.06875002,"C":0.06890104,"V":123.66004061,"T":"2017-09-14T18:25:00","BV":8.54836681},{"O":0.06890104,"H":0.06950010,"L":0.06880891,"C":0.06890003,"V":266.90960969,"T":"2017-09-14T18:30:00","BV":18.47446492},{"O":0.06890003,"H":0.06929128,"L":0.06890002,"C":0.06897390,"V":127.46019036,"T":"2017-09-14T18:35:00","BV":8.81344331},{"O":0.06897400,"H":0.06936080,"L":0.06897390,"C":0.06897900,"V":125.80965798,"T":"2017-09-14T18:40:00","BV":8.71040822},{"O":0.06936080,"H":0.06940000,"L":0.06897392,"C":0.06939990,"V":122.34373394,"T":"2017-09-14T18:45:00","BV":8.45793020},{"O":0.06939990,"H":0.06987365,"L":0.06903909,"C":0.06949200,"V":597.81900534,"T":"2017-09-14T18:50:00","BV":41.58759308},{"O":0.06984916,"H":0.06987364,"L":0.06920502,"C":0.06961700,"V":331.03242100,"T":"2017-09-14T18:55:00","BV":23.02845802},{"O":0.06960700,"H":0.06986798,"L":0.06920502,"C":0.06986798,"V":328.71319256,"T":"2017-09-14T19:00:00","BV":22.87577615},{"O":0.06986798,"H":0.06999500,"L":0.06939501,"C":0.06965000,"V":239.79784715,"T":"2017-09-14T19:05:00","BV":16.71570339},{"O":0.06965000,"H":0.07000000,"L":0.06961201,"C":0.06990001,"V":311.68162057,"T":"2017-09-14T19:10:00","BV":21.75782351},{"O":0.06998000,"H":0.06998000,"L":0.06920509,"C":0.06961200,"V":320.43501320,"T":"2017-09-14T19:15:00","BV":22.37937391},{"O":0.06961200,"H":0.06970000,"L":0.06941958,"C":0.06962000,"V":243.61548452,"T":"2017-09-14T19:20:00","BV":16.95346830},{"O":0.06950403,"H":0.06999990,"L":0.06949896,"C":0.06958400,"V":288.40975305,"T":"2017-09-14T19:25:00","BV":20.09396944},{"O":0.06999989,"H":0.07000000,"L":0.06999989,"C":0.07000000,"V":145.63234750,"T":"2017-09-14T19:30:00","BV":10.19425790},{"O":0.06999994,"H":0.07007933,"L":0.06999994,"C":0.07007932,"V":96.35051026,"T":"2017-09-14T19:35:00","BV":6.74663517},{"O":0.07001000,"H":0.07005023,"L":0.06957353,"C":0.06999999,"V":465.37057551,"T":"2017-09-14T19:40:00","BV":32.46959234},{"O":0.06999999,"H":0.07000499,"L":0.06961197,"C":0.06990000,"V":126.07237358,"T":"2017-09-14T19:45:00","BV":8.81854580},{"O":0.06990000,"H":0.07000000,"L":0.06950700,"C":0.06951205,"V":161.67350848,"T":"2017-09-14T19:50:00","BV":11.28044634},{"O":0.06990000,"H":0.07000499,"L":0.06951701,"C":0.06964997,"V":91.29032142,"T":"2017-09-14T19:55:00","BV":6.37592049},{"O":0.06999994,"H":0.07000499,"L":0.06960001,"C":0.06971500,"V":113.70275566,"T":"2017-09-14T20:00:00","BV":7.93648282},{"O":0.06990000,"H":0.07005023,"L":0.06972001,"C":0.07000000,"V":125.79272458,"T":"2017-09-14T20:05:00","BV":8.80461352},{"O":0.07005023,"H":0.07040025,"L":0.06965001,"C":0.07032394,"V":284.26514006,"T":"2017-09-14T20:10:00","BV":19.91473765},{"O":0.07032394,"H":0.07040025,"L":0.06991982,"C":0.07003211,"V":200.83467075,"T":"2017-09-14T20:15:00","BV":14.07479139},{"O":0.07005020,"H":0.07040135,"L":0.06990002,"C":0.07001501,"V":217.53012078,"T":"2017-09-14T20:20:00","BV":15.25458557},{"O":0.07038000,"H":0.07044895,"L":0.07001502,"C":0.07004000,"V":122.13323832,"T":"2017-09-14T20:25:00","BV":8.58204867},{"O":0.07040000,"H":0.07045000,"L":0.07000000,"C":0.07000002,"V":129.20338917,"T":"2017-09-14T20:30:00","BV":9.07282831},{"O":0.07000001,"H":0.07039001,"L":0.07000001,"C":0.07020001,"V":72.97650178,"T":"2017-09-14T20:35:00","BV":5.12052432},{"O":0.07020000,"H":0.07040000,"L":0.07000002,"C":0.07040000,"V":339.16722997,"T":"2017-09-14T20:40:00","BV":23.85118019},{"O":0.07040000,"H":0.07045000,"L":0.07040000,"C":0.07040000,"V":311.95238319,"T":"2017-09-14T20:45:00","BV":21.96301865},{"O":0.07045000,"H":0.07050000,"L":0.07010000,"C":0.07050000,"V":237.91265297,"T":"2017-09-14T20:50:00","BV":16.75294568},{"O":0.07010002,"H":0.07050000,"L":0.07010000,"C":0.07049999,"V":76.84918892,"T":"2017-09-14T20:55:00","BV":5.41055736},{"O":0.07049999,"H":0.07049999,"L":0.07000000,"C":0.07000200,"V":194.95636832,"T":"2017-09-14T21:00:00","BV":13.68268399},{"O":0.07032659,"H":0.07032659,"L":0.06999184,"C":0.07000000,"V":128.29956526,"T":"2017-09-14T21:05:00","BV":8.98733171},{"O":0.07000000,"H":0.07030997,"L":0.06965000,"C":0.06970003,"V":148.75535087,"T":"2017-09-14T21:10:00","BV":10.40608374},{"O":0.06970003,"H":0.06980000,"L":0.06949693,"C":0.06950001,"V":197.99016555,"T":"2017-09-14T21:15:00","BV":13.77769402},{"O":0.06960001,"H":0.06980000,"L":0.06950000,"C":0.06975000,"V":347.88705122,"T":"2017-09-14T21:20:00","BV":24.20960642},{"O":0.06975000,"H":0.07000000,"L":0.06974500,"C":0.06990000,"V":242.20932466,"T":"2017-09-14T21:25:00","BV":16.93076046},{"O":0.06990000,"H":0.07000000,"L":0.06979001,"C":0.06999997,"V":159.84683522,"T":"2017-09-14T21:30:00","BV":11.18206646},{"O":0.06999997,"H":0.07015499,"L":0.06978501,"C":0.06980000,"V":87.28564174,"T":"2017-09-14T21:35:00","BV":6.10565324},{"O":0.06980000,"H":0.07030000,"L":0.06960501,"C":0.06979500,"V":112.15192350,"T":"2017-09-14T21:40:00","BV":7.83983988},{"O":0.06979500,"H":0.07000000,"L":0.06961902,"C":0.06961902,"V":184.31504945,"T":"2017-09-14T21:45:00","BV":12.85102999},{"O":0.06962440,"H":0.07025035,"L":0.06962401,"C":0.07011799,"V":256.58697629,"T":"2017-09-14T21:50:00","BV":17.96746637},{"O":0.07011799,"H":0.07030500,"L":0.06973801,"C":0.06975501,"V":85.34441033,"T":"2017-09-14T21:55:00","BV":5.97217384},{"O":0.06982000,"H":0.07020249,"L":0.06970002,"C":0.06995000,"V":51.41003523,"T":"2017-09-14T22:00:00","BV":3.59430285},{"O":0.07000000,"H":0.07020245,"L":0.06990500,"C":0.06992000,"V":279.26431139,"T":"2017-09-14T22:05:00","BV":19.53928040},{"O":0.06992000,"H":0.07019194,"L":0.06992000,"C":0.06995000,"V":214.84507716,"T":"2017-09-14T22:10:00","BV":15.03420999},{"O":0.07010000,"H":0.07039500,"L":0.06995500,"C":0.07000000,"V":174.51402729,"T":"2017-09-14T22:15:00","BV":12.22800982},{"O":0.07000000,"H":0.07038998,"L":0.06999000,"C":0.07015010,"V":153.71104979,"T":"2017-09-14T22:20:00","BV":10.78852799},{"O":0.07015010,"H":0.07015010,"L":0.06991001,"C":0.06992000,"V":224.09227877,"T":"2017-09-14T22:25:00","BV":15.68382403},{"O":0.06992000,"H":0.07015000,"L":0.06980000,"C":0.06980000,"V":311.25243278,"T":"2017-09-14T22:30:00","BV":21.77201943},{"O":0.06982661,"H":0.07014500,"L":0.06970001,"C":0.07011498,"V":185.06949959,"T":"2017-09-14T22:35:00","BV":12.91976201},{"O":0.06970600,"H":0.07011496,"L":0.06970000,"C":0.07004499,"V":301.77405480,"T":"2017-09-14T22:40:00","BV":21.10417120},{"O":0.07004499,"H":0.07004999,"L":0.06962403,"C":0.06979900,"V":148.21369483,"T":"2017-09-14T22:45:00","BV":10.35152256},{"O":0.06962404,"H":0.06999676,"L":0.06962403,"C":0.06969900,"V":90.15578607,"T":"2017-09-14T22:50:00","BV":6.28044045},{"O":0.06980000,"H":0.06997714,"L":0.06957535,"C":0.06960500,"V":147.04828235,"T":"2017-09-14T22:55:00","BV":10.25224787},{"O":0.06957535,"H":0.06979858,"L":0.06949150,"C":0.06960000,"V":260.83068888,"T":"2017-09-14T23:00:00","BV":18.14672214},{"O":0.06949150,"H":0.06980000,"L":0.06948697,"C":0.06948700,"V":104.10797161,"T":"2017-09-14T23:05:00","BV":7.25186402},{"O":0.06949200,"H":0.06970000,"L":0.06943895,"C":0.06943895,"V":120.47587017,"T":"2017-09-14T23:10:00","BV":8.37375002},{"O":0.06943895,"H":0.06948700,"L":0.06937147,"C":0.06937147,"V":172.58985339,"T":"2017-09-14T23:15:00","BV":11.98115541},{"O":0.06948680,"H":0.06948700,"L":0.06937147,"C":0.06947990,"V":101.78491869,"T":"2017-09-14T23:20:00","BV":7.06227139},{"O":0.06947990,"H":0.06970000,"L":0.06937147,"C":0.06937301,"V":233.85163750,"T":"2017-09-14T23:25:00","BV":16.23887154},{"O":0.06965000,"H":0.06969990,"L":0.06937150,"C":0.06938300,"V":157.64591597,"T":"2017-09-14T23:30:00","BV":10.94920145},{"O":0.06938300,"H":0.06960000,"L":0.06931476,"C":0.06940000,"V":228.44658916,"T":"2017-09-14T23:35:00","BV":15.84550977},{"O":0.06940000,"H":0.06969850,"L":0.06930000,"C":0.06949900,"V":319.22361022,"T":"2017-09-14T23:40:00","BV":22.16112412},{"O":0.06949899,"H":0.06949900,"L":0.06921000,"C":0.06921000,"V":243.85858474,"T":"2017-09-14T23:45:00","BV":16.91672149},{"O":0.06948899,"H":0.06949256,"L":0.06902030,"C":0.06902032,"V":225.20475221,"T":"2017-09-14T23:50:00","BV":15.58765524},{"O":0.06902031,"H":0.06928497,"L":0.06880000,"C":0.06890000,"V":552.24629646,"T":"2017-09-14T23:55:00","BV":38.10561025},{"O":0.06901999,"H":0.06930000,"L":0.06866344,"C":0.06930000,"V":244.81871637,"T":"2017-09-15T00:00:00","BV":16.85794396},{"O":0.06898504,"H":0.06968888,"L":0.06898504,"C":0.06914398,"V":1169.93594402,"T":"2017-09-15T00:05:00","BV":80.86560849},{"O":0.06914398,"H":0.06954389,"L":0.06880003,"C":0.06954389,"V":175.60739589,"T":"2017-09-15T00:10:00","BV":12.13242757},{"O":0.06916403,"H":0.06969851,"L":0.06916403,"C":0.06928018,"V":248.75500783,"T":"2017-09-15T00:15:00","BV":17.23924604},{"O":0.06969850,"H":0.06989995,"L":0.06930000,"C":0.06979900,"V":375.99913950,"T":"2017-09-15T00:20:00","BV":26.21397251},{"O":0.06975832,"H":0.06999999,"L":0.06975832,"C":0.06980000,"V":269.95194683,"T":"2017-09-15T00:25:00","BV":18.86612318},{"O":0.06980000,"H":0.07003997,"L":0.06972000,"C":0.07000000,"V":515.38822569,"T":"2017-09-15T00:30:00","BV":35.98733452},{"O":0.07000000,"H":0.07020000,"L":0.06972001,"C":0.06972088,"V":473.78102075,"T":"2017-09-15T00:35:00","BV":33.09779024},{"O":0.06972088,"H":0.06990000,"L":0.06928697,"C":0.06971832,"V":308.82414926,"T":"2017-09-15T00:40:00","BV":21.53598308},{"O":0.06950001,"H":0.06982299,"L":0.06914389,"C":0.06956000,"V":245.69916725,"T":"2017-09-15T00:45:00","BV":17.07537765},{"O":0.06919936,"H":0.06974200,"L":0.06919936,"C":0.06929198,"V":179.71382964,"T":"2017-09-15T00:50:00","BV":12.47372254},{"O":0.06930201,"H":0.06989400,"L":0.06930201,"C":0.06978000,"V":400.01252615,"T":"2017-09-15T00:55:00","BV":27.79689777},{"O":0.06975000,"H":0.06977999,"L":0.06940000,"C":0.06976999,"V":168.30851229,"T":"2017-09-15T01:00:00","BV":11.70808975},{"O":0.06976999,"H":0.06978000,"L":0.06944003,"C":0.06977990,"V":249.00066148,"T":"2017-09-15T01:05:00","BV":17.34996889},{"O":0.06960001,"H":0.06977990,"L":0.06919935,"C":0.06924249,"V":222.27082614,"T":"2017-09-15T01:10:00","BV":15.44920246},{"O":0.06924249,"H":0.06989900,"L":0.06924249,"C":0.06978000,"V":285.17364844,"T":"2017-09-15T01:15:00","BV":19.83617622},{"O":0.06978000,"H":0.06978000,"L":0.06959015,"C":0.06975160,"V":384.76972594,"T":"2017-09-15T01:20:00","BV":26.79005989},{"O":0.06962000,"H":0.06976299,"L":0.06927301,"C":0.06932193,"V":317.95410774,"T":"2017-09-15T01:25:00","BV":22.13447477},{"O":0.06950000,"H":0.06978000,"L":0.06928000,"C":0.06973296,"V":164.91876182,"T":"2017-09-15T01:30:00","BV":11.46309679},{"O":0.06971160,"H":0.06975560,"L":0.06928000,"C":0.06928000,"V":111.87076525,"T":"2017-09-15T01:35:00","BV":7.75937537},{"O":0.06928001,"H":0.06971580,"L":0.06924251,"C":0.06928001,"V":175.85687218,"T":"2017-09-15T01:40:00","BV":12.18737208},{"O":0.06928002,"H":0.06966800,"L":0.06924800,"C":0.06931000,"V":217.44880925,"T":"2017-09-15T01:45:00","BV":15.11508315},{"O":0.06931000,"H":0.06961299,"L":0.06924251,"C":0.06924251,"V":149.22457223,"T":"2017-09-15T01:50:00","BV":10.33918361},{"O":0.06924251,"H":0.06960000,"L":0.06919937,"C":0.06924300,"V":203.87801639,"T":"2017-09-15T01:55:00","BV":14.11280384},{"O":0.06924300,"H":0.06960000,"L":0.06920197,"C":0.06959989,"V":255.49535015,"T":"2017-09-15T02:00:00","BV":17.72039587},{"O":0.06959988,"H":0.06959989,"L":0.06928001,"C":0.06959721,"V":193.02343870,"T":"2017-09-15T02:05:00","BV":13.39428027},{"O":0.06959721,"H":0.06968888,"L":0.06919937,"C":0.06968888,"V":353.47397112,"T":"2017-09-15T02:10:00","BV":24.51259468},{"O":0.06969568,"H":0.06997699,"L":0.06959953,"C":0.06991875,"V":118.04088681,"T":"2017-09-15T02:15:00","BV":8.23642899},{"O":0.06991875,"H":0.07009243,"L":0.06962711,"C":0.07004603,"V":320.22075773,"T":"2017-09-15T02:20:00","BV":22.40651141},{"O":0.07004603,"H":0.07011800,"L":0.06990000,"C":0.07011800,"V":246.68256385,"T":"2017-09-15T02:25:00","BV":17.28497894},{"O":0.07008000,"H":0.07018320,"L":0.07008000,"C":0.07013148,"V":213.94365815,"T":"2017-09-15T02:30:00","BV":15.00424251},{"O":0.07013148,"H":0.07021239,"L":0.06957503,"C":0.06965000,"V":200.37022328,"T":"2017-09-15T02:35:00","BV":14.03841678},{"O":0.06965001,"H":0.07018311,"L":0.06965001,"C":0.07018311,"V":132.94707813,"T":"2017-09-15T02:40:00","BV":9.30939970},{"O":0.06999500,"H":0.07018311,"L":0.06967006,"C":0.06999500,"V":121.37158218,"T":"2017-09-15T02:45:00","BV":8.49340589},{"O":0.06999500,"H":0.07016798,"L":0.06967008,"C":0.07010000,"V":111.76630893,"T":"2017-09-15T02:50:00","BV":7.80398144},{"O":0.07010000,"H":0.07015900,"L":0.06944008,"C":0.07000000,"V":176.92275174,"T":"2017-09-15T02:55:00","BV":12.32168487},{"O":0.07000000,"H":0.07021239,"L":0.06952500,"C":0.07000001,"V":164.31512248,"T":"2017-09-15T03:00:00","BV":11.51329195},{"O":0.07014000,"H":0.07023476,"L":0.06981100,"C":0.07018487,"V":277.66219495,"T":"2017-09-15T03:05:00","BV":19.46987341},{"O":0.07018487,"H":0.07023476,"L":0.07000000,"C":0.07018490,"V":190.24175687,"T":"2017-09-15T03:10:00","BV":13.35451858},{"O":0.07023476,"H":0.07029999,"L":0.06982001,"C":0.06982001,"V":191.38734696,"T":"2017-09-15T03:15:00","BV":13.43753247},{"O":0.06982001,"H":0.07027000,"L":0.06982000,"C":0.06982000,"V":219.52529359,"T":"2017-09-15T03:20:00","BV":15.34630889},{"O":0.06984060,"H":0.07008768,"L":0.06965000,"C":0.06965000,"V":506.13910701,"T":"2017-09-15T03:25:00","BV":35.33760970},{"O":0.06974950,"H":0.06981000,"L":0.06952001,"C":0.06981000,"V":131.95757577,"T":"2017-09-15T03:30:00","BV":9.19855502},{"O":0.06981000,"H":0.07010000,"L":0.06952501,"C":0.06952502,"V":131.01972624,"T":"2017-09-15T03:35:00","BV":9.14835338},{"O":0.06952502,"H":0.07015944,"L":0.06952501,"C":0.07015239,"V":218.23144338,"T":"2017-09-15T03:40:00","BV":15.23002896},{"O":0.07000000,"H":0.07015238,"L":0.06965401,"C":0.06985000,"V":96.21180312,"T":"2017-09-15T03:45:00","BV":6.72374552},{"O":0.06985000,"H":0.07023999,"L":0.06985000,"C":0.06986000,"V":136.48823515,"T":"2017-09-15T03:50:00","BV":9.55976442},{"O":0.06986000,"H":0.07023397,"L":0.06986000,"C":0.07011050,"V":81.13166924,"T":"2017-09-15T03:55:00","BV":5.67941667},{"O":0.07000002,"H":0.07023398,"L":0.07000002,"C":0.07010003,"V":126.88526081,"T":"2017-09-15T04:00:00","BV":8.89560318},{"O":0.07011049,"H":0.07030000,"L":0.07011049,"C":0.07023398,"V":155.93688000,"T":"2017-09-15T04:05:00","BV":10.95463264},{"O":0.07023398,"H":0.07030000,"L":0.07023398,"C":0.07029999,"V":55.09142573,"T":"2017-09-15T04:10:00","BV":3.87174227},{"O":0.07029999,"H":0.07030000,"L":0.07028000,"C":0.07030000,"V":87.85460695,"T":"2017-09-15T04:15:00","BV":6.17572090},{"O":0.07029999,"H":0.07035971,"L":0.07023400,"C":0.07035971,"V":354.46118495,"T":"2017-09-15T04:20:00","BV":24.90699155},{"O":0.07035971,"H":0.07038993,"L":0.07023400,"C":0.07023400,"V":130.19484586,"T":"2017-09-15T04:25:00","BV":9.14989326},{"O":0.07023400,"H":0.07023400,"L":0.07010002,"C":0.07010002,"V":33.64148165,"T":"2017-09-15T04:30:00","BV":2.35992042},{"O":0.07010002,"H":0.07020000,"L":0.07000000,"C":0.07000000,"V":125.59407605,"T":"2017-09-15T04:35:00","BV":8.80688644},{"O":0.07000000,"H":0.07023400,"L":0.06996502,"C":0.07023397,"V":186.38800604,"T":"2017-09-15T04:40:00","BV":13.06616947},{"O":0.07023400,"H":0.07023400,"L":0.07010000,"C":0.07023000,"V":178.95688219,"T":"2017-09-15T04:45:00","BV":12.55965275},{"O":0.07023000,"H":0.07023390,"L":0.06996502,"C":0.07010000,"V":190.34260171,"T":"2017-09-15T04:50:00","BV":13.32652305},{"O":0.07010000,"H":0.07022997,"L":0.07000100,"C":0.07021980,"V":198.39508961,"T":"2017-09-15T04:55:00","BV":13.91280596},{"O":0.07021980,"H":0.07021983,"L":0.07000000,"C":0.07000001,"V":372.41897097,"T":"2017-09-15T05:00:00","BV":26.12461946},{"O":0.07000001,"H":0.07000001,"L":0.06996503,"C":0.06996504,"V":147.31997860,"T":"2017-09-15T05:05:00","BV":10.30972057},{"O":0.07000001,"H":0.07000001,"L":0.06965002,"C":0.06965002,"V":144.74417492,"T":"2017-09-15T05:10:00","BV":10.11261878},{"O":0.06969475,"H":0.06969475,"L":0.06963003,"C":0.06965002,"V":380.05326497,"T":"2017-09-15T05:15:00","BV":26.47063295},{"O":0.06969000,"H":0.07010000,"L":0.06963004,"C":0.07009500,"V":173.07378007,"T":"2017-09-15T05:20:00","BV":12.10178720},{"O":0.07009500,"H":0.07009997,"L":0.06970000,"C":0.07000000,"V":104.96938320,"T":"2017-09-15T05:25:00","BV":7.35674691},{"O":0.07000000,"H":0.07009501,"L":0.06960001,"C":0.07000000,"V":161.57191141,"T":"2017-09-15T05:30:00","BV":11.28528509},{"O":0.07000000,"H":0.07008999,"L":0.06953199,"C":0.06953199,"V":442.63457098,"T":"2017-09-15T05:35:00","BV":30.96053991},{"O":0.06980000,"H":0.06995815,"L":0.06963600,"C":0.06991298,"V":106.76895410,"T":"2017-09-15T05:40:00","BV":7.45187342},{"O":0.06991298,"H":0.07000000,"L":0.06960000,"C":0.07000000,"V":314.64840131,"T":"2017-09-15T05:45:00","BV":22.00750353},{"O":0.07000000,"H":0.07000000,"L":0.06960900,"C":0.06966900,"V":45.08795459,"T":"2017-09-15T05:50:00","BV":3.14858059},{"O":0.06966900,"H":0.06986498,"L":0.06950000,"C":0.06958000,"V":180.26531868,"T":"2017-09-15T05:55:00","BV":12.53825332},{"O":0.06958000,"H":0.06999999,"L":0.06952003,"C":0.06990000,"V":81.82256341,"T":"2017-09-15T06:00:00","BV":5.71017435},{"O":0.06954003,"H":0.07008235,"L":0.06954003,"C":0.07007698,"V":254.90568725,"T":"2017-09-15T06:05:00","BV":17.84824784},{"O":0.07000002,"H":0.07009499,"L":0.06960002,"C":0.07008236,"V":168.99069127,"T":"2017-09-15T06:10:00","BV":11.82966225},{"O":0.07009499,"H":0.07009499,"L":0.07007200,"C":0.07009499,"V":45.91661654,"T":"2017-09-15T06:15:00","BV":3.21841888},{"O":0.07009499,"H":0.07010000,"L":0.06971367,"C":0.07010000,"V":300.32180729,"T":"2017-09-15T06:20:00","BV":20.98328960},{"O":0.07010000,"H":0.07020000,"L":0.07010000,"C":0.07010001,"V":233.53824246,"T":"2017-09-15T06:25:00","BV":16.38641632},{"O":0.07010001,"H":0.07010001,"L":0.06980002,"C":0.07010000,"V":108.11522741,"T":"2017-09-15T06:30:00","BV":7.57464605},{"O":0.07010000,"H":0.07019998,"L":0.06966400,"C":0.07015000,"V":127.37043519,"T":"2017-09-15T06:35:00","BV":8.91161225},{"O":0.06986295,"H":0.07030000,"L":0.06973000,"C":0.07029499,"V":265.65908362,"T":"2017-09-15T06:40:00","BV":18.62562686},{"O":0.07029000,"H":0.07029998,"L":0.06990000,"C":0.06999000,"V":372.76650722,"T":"2017-09-15T06:45:00","BV":26.10447869},{"O":0.06974954,"H":0.07023998,"L":0.06963400,"C":0.07000007,"V":484.68474616,"T":"2017-09-15T06:50:00","BV":33.89121651},{"O":0.07000704,"H":0.07034999,"L":0.06975001,"C":0.07030000,"V":314.29263967,"T":"2017-09-15T06:55:00","BV":22.07486682},{"O":0.07030000,"H":0.07040000,"L":0.07030000,"C":0.07035967,"V":695.17527308,"T":"2017-09-15T07:00:00","BV":48.91190277},{"O":0.07035967,"H":0.07035968,"L":0.07000001,"C":0.07020010,"V":316.49576419,"T":"2017-09-15T07:05:00","BV":22.23207847},{"O":0.07020010,"H":0.07055529,"L":0.07000100,"C":0.07055529,"V":290.76241812,"T":"2017-09-15T07:10:00","BV":20.44733189},{"O":0.07051921,"H":0.07055529,"L":0.07000000,"C":0.07000003,"V":358.82275568,"T":"2017-09-15T07:15:00","BV":25.21794062},{"O":0.07000003,"H":0.07041001,"L":0.06997338,"C":0.07041001,"V":289.46877086,"T":"2017-09-15T07:20:00","BV":20.30738547},{"O":0.07014613,"H":0.07041001,"L":0.07000001,"C":0.07040897,"V":249.64463958,"T":"2017-09-15T07:25:00","BV":17.50603794},{"O":0.07040000,"H":0.07049953,"L":0.07000003,"C":0.07008627,"V":152.88659708,"T":"2017-09-15T07:30:00","BV":10.73424015},{"O":0.07008627,"H":0.07055712,"L":0.07008627,"C":0.07055712,"V":430.97387777,"T":"2017-09-15T07:35:00","BV":30.37678060},{"O":0.07055833,"H":0.07062976,"L":0.07019206,"C":0.07050000,"V":385.77734420,"T":"2017-09-15T07:40:00","BV":27.22083136},{"O":0.07049999,"H":0.07056800,"L":0.07019206,"C":0.07020208,"V":369.58800987,"T":"2017-09-15T07:45:00","BV":26.01329975},{"O":0.07020208,"H":0.07053279,"L":0.07014707,"C":0.07040000,"V":352.83928764,"T":"2017-09-15T07:50:00","BV":24.78862615},{"O":0.07040000,"H":0.07053283,"L":0.07020000,"C":0.07020000,"V":307.21064016,"T":"2017-09-15T07:55:00","BV":21.60405965},{"O":0.07020201,"H":0.07062976,"L":0.07020000,"C":0.07062975,"V":294.02199612,"T":"2017-09-15T08:00:00","BV":20.70417493},{"O":0.07062975,"H":0.07068893,"L":0.07036201,"C":0.07049754,"V":159.97199683,"T":"2017-09-15T08:05:00","BV":11.29262556},{"O":0.07049754,"H":0.07070000,"L":0.07020000,"C":0.07049491,"V":251.65773408,"T":"2017-09-15T08:10:00","BV":17.72778475},{"O":0.07049999,"H":0.07070687,"L":0.07020000,"C":0.07070687,"V":210.50208052,"T":"2017-09-15T08:15:00","BV":14.84695662},{"O":0.07070687,"H":0.07073504,"L":0.07012759,"C":0.07046000,"V":301.43337511,"T":"2017-09-15T08:20:00","BV":21.24889518},{"O":0.07046000,"H":0.07075500,"L":0.07010000,"C":0.07071499,"V":254.81963937,"T":"2017-09-15T08:25:00","BV":17.98296661},{"O":0.07071000,"H":0.07079732,"L":0.07019998,"C":0.07035000,"V":504.62890703,"T":"2017-09-15T08:30:00","BV":35.66164893},{"O":0.07068200,"H":0.07099999,"L":0.07011103,"C":0.07064499,"V":829.49243838,"T":"2017-09-15T08:35:00","BV":58.48789910},{"O":0.07064499,"H":0.07064499,"L":0.07011203,"C":0.07051999,"V":263.31323785,"T":"2017-09-15T08:40:00","BV":18.55352661},{"O":0.07020100,"H":0.07069030,"L":0.07011103,"C":0.07063900,"V":308.92687220,"T":"2017-09-15T08:45:00","BV":21.73575371},{"O":0.07013953,"H":0.07084400,"L":0.07013953,"C":0.07072698,"V":130.11435785,"T":"2017-09-15T08:50:00","BV":9.18348123},{"O":0.07070000,"H":0.07082400,"L":0.07060000,"C":0.07060000,"V":218.48803016,"T":"2017-09-15T08:55:00","BV":15.44432445},{"O":0.07060000,"H":0.07075399,"L":0.07014904,"C":0.07048999,"V":212.88366593,"T":"2017-09-15T09:00:00","BV":15.00664789},{"O":0.07072183,"H":0.07088293,"L":0.07014900,"C":0.07039323,"V":270.07410081,"T":"2017-09-15T09:05:00","BV":19.02074207},{"O":0.07040300,"H":0.07086798,"L":0.07036683,"C":0.07040298,"V":209.28784244,"T":"2017-09-15T09:10:00","BV":14.79052036},{"O":0.07040298,"H":0.07082978,"L":0.07014903,"C":0.07076794,"V":273.95862783,"T":"2017-09-15T09:15:00","BV":19.30201936},{"O":0.07076300,"H":0.07077000,"L":0.07018000,"C":0.07053999,"V":198.70163704,"T":"2017-09-15T09:20:00","BV":14.00548915},{"O":0.07053998,"H":0.07053998,"L":0.07011103,"C":0.07011200,"V":348.82667451,"T":"2017-09-15T09:25:00","BV":24.48605646},{"O":0.07011200,"H":0.07046593,"L":0.06919937,"C":0.06977128,"V":1239.13894439,"T":"2017-09-15T09:30:00","BV":86.39633860},{"O":0.06977130,"H":0.07010402,"L":0.06921400,"C":0.06950000,"V":301.39531489,"T":"2017-09-15T09:35:00","BV":21.06092621},{"O":0.06950000,"H":0.06976698,"L":0.06924306,"C":0.06959998,"V":143.84426188,"T":"2017-09-15T09:40:00","BV":9.98664136},{"O":0.06924400,"H":0.06983000,"L":0.06924400,"C":0.06976000,"V":200.86430413,"T":"2017-09-15T09:45:00","BV":13.99474141},{"O":0.06975499,"H":0.06975499,"L":0.06924306,"C":0.06924307,"V":268.55458769,"T":"2017-09-15T09:50:00","BV":18.61527471},{"O":0.06924322,"H":0.06949498,"L":0.06901000,"C":0.06901000,"V":389.74545563,"T":"2017-09-15T09:55:00","BV":26.96416564},{"O":0.06901000,"H":0.06939598,"L":0.06841339,"C":0.06933597,"V":1422.00781989,"T":"2017-09-15T10:00:00","BV":98.41645189},{"O":0.06889812,"H":0.06949999,"L":0.06849990,"C":0.06868403,"V":907.31667637,"T":"2017-09-15T10:05:00","BV":62.46841151},{"O":0.06868403,"H":0.06899000,"L":0.06850000,"C":0.06894582,"V":232.59438208,"T":"2017-09-15T10:10:00","BV":15.94987069},{"O":0.06850002,"H":0.06899492,"L":0.06850000,"C":0.06890458,"V":286.82572215,"T":"2017-09-15T10:15:00","BV":19.68534337},{"O":0.06850498,"H":0.07070000,"L":0.06841351,"C":0.06842038,"V":1341.50480077,"T":"2017-09-15T10:20:00","BV":93.51140957},{"O":0.06876051,"H":0.06921974,"L":0.06851582,"C":0.06858859,"V":170.16088973,"T":"2017-09-15T10:25:00","BV":11.70803563},{"O":0.06858859,"H":0.06907998,"L":0.06833227,"C":0.06833500,"V":230.60358361,"T":"2017-09-15T10:30:00","BV":15.78987010},{"O":0.06833500,"H":0.06850993,"L":0.06830000,"C":0.06840009,"V":405.73353865,"T":"2017-09-15T10:35:00","BV":27.74007139},{"O":0.06840009,"H":0.06874445,"L":0.06840009,"C":0.06873737,"V":349.06425062,"T":"2017-09-15T10:40:00","BV":23.89087565},{"O":0.06852200,"H":0.06886400,"L":0.06820200,"C":0.06820201,"V":487.92215041,"T":"2017-09-15T10:45:00","BV":33.36692174},{"O":0.06820203,"H":0.06847499,"L":0.06800004,"C":0.06800120,"V":463.39807470,"T":"2017-09-15T10:50:00","BV":31.57680035},{"O":0.06800120,"H":0.06911663,"L":0.06800004,"C":0.06856002,"V":310.72653731,"T":"2017-09-15T10:55:00","BV":21.24489155},{"O":0.06856005,"H":0.06900650,"L":0.06820689,"C":0.06837684,"V":256.28348033,"T":"2017-09-15T11:00:00","BV":17.57121693},{"O":0.06837684,"H":0.06883500,"L":0.06803664,"C":0.06812000,"V":243.25355973,"T":"2017-09-15T11:05:00","BV":16.60242547},{"O":0.06803664,"H":0.06849000,"L":0.06800001,"C":0.06800001,"V":241.69346122,"T":"2017-09-15T11:10:00","BV":16.47175827},{"O":0.06800001,"H":0.06883348,"L":0.06800000,"C":0.06800002,"V":509.59267479,"T":"2017-09-15T11:15:00","BV":34.78621429},{"O":0.06800002,"H":0.06844596,"L":0.06800000,"C":0.06800000,"V":479.28138653,"T":"2017-09-15T11:20:00","BV":32.62949254},{"O":0.06800000,"H":0.06825728,"L":0.06780000,"C":0.06781001,"V":344.12877862,"T":"2017-09-15T11:25:00","BV":23.38689964},{"O":0.06781001,"H":0.06821396,"L":0.06750360,"C":0.06806196,"V":896.66407493,"T":"2017-09-15T11:30:00","BV":60.77076929},{"O":0.06750367,"H":0.06818492,"L":0.06744000,"C":0.06766337,"V":721.46836515,"T":"2017-09-15T11:35:00","BV":48.80792255},{"O":0.06766337,"H":0.06801995,"L":0.06741230,"C":0.06765502,"V":477.15989643,"T":"2017-09-15T11:40:00","BV":32.28575295},{"O":0.06759178,"H":0.06805514,"L":0.06759178,"C":0.06771385,"V":586.09484337,"T":"2017-09-15T11:45:00","BV":39.69716023},{"O":0.06771385,"H":0.06817000,"L":0.06765513,"C":0.06776000,"V":336.23275214,"T":"2017-09-15T11:50:00","BV":22.83804600},{"O":0.06775801,"H":0.06816500,"L":0.06741230,"C":0.06741230,"V":807.05210183,"T":"2017-09-15T11:55:00","BV":54.70228079},{"O":0.06750000,"H":0.06789396,"L":0.06741000,"C":0.06741001,"V":571.49387079,"T":"2017-09-15T12:00:00","BV":38.64509572},{"O":0.06741001,"H":0.06800000,"L":0.06712000,"C":0.06748901,"V":853.67423723,"T":"2017-09-15T12:05:00","BV":57.61989125},{"O":0.06800000,"H":0.06830321,"L":0.06749400,"C":0.06829800,"V":593.76412881,"T":"2017-09-15T12:10:00","BV":40.39075020},{"O":0.06809000,"H":0.06861199,"L":0.06764000,"C":0.06810000,"V":440.92039928,"T":"2017-09-15T12:15:00","BV":30.12444165},{"O":0.06810000,"H":0.06860000,"L":0.06764502,"C":0.06809000,"V":567.94048041,"T":"2017-09-15T12:20:00","BV":38.66368543},{"O":0.06809000,"H":0.06853800,"L":0.06764501,"C":0.06798097,"V":1196.82589299,"T":"2017-09-15T12:25:00","BV":81.42744423},{"O":0.06798600,"H":0.06842298,"L":0.06755354,"C":0.06842298,"V":1033.75619585,"T":"2017-09-15T12:30:00","BV":70.39195404},{"O":0.06842298,"H":0.06898900,"L":0.06805900,"C":0.06876844,"V":786.34677958,"T":"2017-09-15T12:35:00","BV":53.88215744},{"O":0.06876843,"H":0.06976920,"L":0.06802002,"C":0.06947389,"V":1559.10973997,"T":"2017-09-15T12:40:00","BV":107.38026563},{"O":0.06900000,"H":0.06964399,"L":0.06830001,"C":0.06904596,"V":679.77533684,"T":"2017-09-15T12:45:00","BV":46.90226119},{"O":0.06881001,"H":0.06940977,"L":0.06860002,"C":0.06889681,"V":731.11276621,"T":"2017-09-15T12:50:00","BV":50.41436596},{"O":0.06911791,"H":0.06940000,"L":0.06790500,"C":0.06823405,"V":807.63720596,"T":"2017-09-15T12:55:00","BV":55.32293627},{"O":0.06807510,"H":0.06938011,"L":0.06800000,"C":0.06840000,"V":977.26096090,"T":"2017-09-15T13:00:00","BV":67.10554538},{"O":0.06840000,"H":0.06899999,"L":0.06830069,"C":0.06851000,"V":539.83443563,"T":"2017-09-15T13:05:00","BV":37.03226087},{"O":0.06851000,"H":0.06885760,"L":0.06821500,"C":0.06825701,"V":522.67681247,"T":"2017-09-15T13:10:00","BV":35.76695230},{"O":0.06825701,"H":0.06904743,"L":0.06820000,"C":0.06904743,"V":306.12223303,"T":"2017-09-15T13:15:00","BV":20.97047889},{"O":0.06867447,"H":0.06919600,"L":0.06861200,"C":0.06904743,"V":1189.03779455,"T":"2017-09-15T13:20:00","BV":82.05605925},{"O":0.06904743,"H":0.06916895,"L":0.06850500,"C":0.06851186,"V":413.27540707,"T":"2017-09-15T13:25:00","BV":28.48447011},{"O":0.06851186,"H":0.06904047,"L":0.06851186,"C":0.06861042,"V":898.78116537,"T":"2017-09-15T13:30:00","BV":61.71830667},{"O":0.06861042,"H":0.06898490,"L":0.06860501,"C":0.06879999,"V":1796.02184796,"T":"2017-09-15T13:35:00","BV":123.23117322},{"O":0.06860501,"H":0.06879999,"L":0.06811990,"C":0.06830006,"V":474.30339049,"T":"2017-09-15T13:40:00","BV":32.46526640},{"O":0.06830006,"H":0.06912433,"L":0.06822500,"C":0.06888997,"V":568.12974560,"T":"2017-09-15T13:45:00","BV":39.05607560},{"O":0.06904046,"H":0.06930000,"L":0.06888997,"C":0.06888997,"V":1025.42918854,"T":"2017-09-15T13:50:00","BV":70.67828800},{"O":0.06888997,"H":0.06930000,"L":0.06888997,"C":0.06889000,"V":466.87929411,"T":"2017-09-15T13:55:00","BV":32.17637527},{"O":0.06889000,"H":0.06929992,"L":0.06862040,"C":0.06925999,"V":419.11358516,"T":"2017-09-15T14:00:00","BV":28.96726159},{"O":0.06906390,"H":0.07000000,"L":0.06905700,"C":0.06961001,"V":854.24466374,"T":"2017-09-15T14:05:00","BV":59.40648100},{"O":0.06961001,"H":0.07030000,"L":0.06961001,"C":0.07028520,"V":459.37931898,"T":"2017-09-15T14:10:00","BV":32.17492100},{"O":0.07028520,"H":0.07028520,"L":0.06951234,"C":0.06981237,"V":580.16880821,"T":"2017-09-15T14:15:00","BV":40.54804551},{"O":0.06982220,"H":0.07026990,"L":0.06960000,"C":0.06984302,"V":794.77827702,"T":"2017-09-15T14:20:00","BV":55.52941340},{"O":0.06981239,"H":0.07000000,"L":0.06950000,"C":0.06999931,"V":885.20578178,"T":"2017-09-15T14:25:00","BV":61.91728084},{"O":0.06999932,"H":0.07042388,"L":0.06999931,"C":0.07022000,"V":538.46201141,"T":"2017-09-15T14:30:00","BV":37.80592145},{"O":0.07026000,"H":0.07050000,"L":0.07021243,"C":0.07030000,"V":762.49752700,"T":"2017-09-15T14:35:00","BV":53.57532641},{"O":0.07048481,"H":0.07099999,"L":0.07023201,"C":0.07089997,"V":945.05669025,"T":"2017-09-15T14:40:00","BV":66.63557055},{"O":0.07060727,"H":0.07098000,"L":0.07032000,"C":0.07090000,"V":299.60726724,"T":"2017-09-15T14:45:00","BV":21.15704660},{"O":0.07090000,"H":0.07129999,"L":0.07089422,"C":0.07090008,"V":960.02305968,"T":"2017-09-15T14:50:00","BV":68.23150091},{"O":0.07092835,"H":0.07150000,"L":0.06999739,"C":0.07048999,"V":856.99616040,"T":"2017-09-15T14:55:00","BV":60.59963847},{"O":0.07001014,"H":0.07048500,"L":0.06951902,"C":0.06975810,"V":744.50235518,"T":"2017-09-15T15:00:00","BV":52.05831402},{"O":0.07002700,"H":0.07089000,"L":0.06957006,"C":0.07070000,"V":549.31154951,"T":"2017-09-15T15:05:00","BV":38.61467914},{"O":0.07049600,"H":0.07070000,"L":0.07000000,"C":0.07029800,"V":1051.47150431,"T":"2017-09-15T15:10:00","BV":73.79031554},{"O":0.07000000,"H":0.07027800,"L":0.06950000,"C":0.06950005,"V":1011.86230792,"T":"2017-09-15T15:15:00","BV":70.58564775},{"O":0.06950005,"H":0.06986998,"L":0.06950000,"C":0.06950000,"V":864.86216283,"T":"2017-09-15T15:20:00","BV":60.17075173},{"O":0.06950000,"H":0.06986996,"L":0.06930688,"C":0.06945000,"V":606.59794543,"T":"2017-09-15T15:25:00","BV":42.15988039},{"O":0.06945000,"H":0.06986999,"L":0.06944981,"C":0.06950001,"V":468.85825468,"T":"2017-09-15T15:30:00","BV":32.63435130},{"O":0.06950001,"H":0.06986000,"L":0.06950001,"C":0.06960430,"V":305.14823182,"T":"2017-09-15T15:35:00","BV":21.26298224},{"O":0.06981507,"H":0.06981507,"L":0.06909409,"C":0.06950000,"V":927.74534652,"T":"2017-09-15T15:40:00","BV":64.49778778},{"O":0.06925226,"H":0.06950000,"L":0.06900010,"C":0.06900010,"V":334.77854510,"T":"2017-09-15T15:45:00","BV":23.15487984},{"O":0.06906390,"H":0.06943499,"L":0.06890000,"C":0.06919800,"V":336.58441173,"T":"2017-09-15T15:50:00","BV":23.24743582},{"O":0.06900200,"H":0.06942990,"L":0.06849999,"C":0.06918888,"V":559.43746798,"T":"2017-09-15T15:55:00","BV":38.53382978},{"O":0.06918888,"H":0.06930000,"L":0.06854521,"C":0.06899999,"V":436.33656715,"T":"2017-09-15T16:00:00","BV":30.09384530},{"O":0.06858760,"H":0.06949990,"L":0.06858760,"C":0.06920000,"V":647.92787980,"T":"2017-09-15T16:05:00","BV":44.85980291},{"O":0.06949499,"H":0.06960435,"L":0.06917575,"C":0.06917575,"V":1061.29908690,"T":"2017-09-15T16:10:00","BV":73.55209752},{"O":0.06917576,"H":0.06920004,"L":0.06877390,"C":0.06895550,"V":471.59118946,"T":"2017-09-15T16:15:00","BV":32.54279319},{"O":0.06882000,"H":0.06902438,"L":0.06850399,"C":0.06880005,"V":396.05529667,"T":"2017-09-15T16:20:00","BV":27.24359928},{"O":0.06880005,"H":0.06919500,"L":0.06852800,"C":0.06910000,"V":368.65472997,"T":"2017-09-15T16:25:00","BV":25.41373191},{"O":0.06882438,"H":0.06919499,"L":0.06880000,"C":0.06892000,"V":271.36454195,"T":"2017-09-15T16:30:00","BV":18.71216578},{"O":0.06892100,"H":0.06912778,"L":0.06872842,"C":0.06872842,"V":504.20484787,"T":"2017-09-15T16:35:00","BV":34.72084108},{"O":0.06880000,"H":0.06918500,"L":0.06860000,"C":0.06914307,"V":318.21599756,"T":"2017-09-15T16:40:00","BV":21.93925001},{"O":0.06914307,"H":0.06914309,"L":0.06840492,"C":0.06900000,"V":980.37434064,"T":"2017-09-15T16:45:00","BV":67.33249545},{"O":0.06899000,"H":0.06914037,"L":0.06847800,"C":0.06864687,"V":364.93335196,"T":"2017-09-15T16:50:00","BV":25.10818158},{"O":0.06864687,"H":0.06920004,"L":0.06800000,"C":0.06850000,"V":1104.00792097,"T":"2017-09-15T16:55:00","BV":75.32504555},{"O":0.06860000,"H":0.06870507,"L":0.06827501,"C":0.06850001,"V":406.50140077,"T":"2017-09-15T17:00:00","BV":27.84746086},{"O":0.06869999,"H":0.06881499,"L":0.06827501,"C":0.06840001,"V":286.39049714,"T":"2017-09-15T17:05:00","BV":19.64869293},{"O":0.06867979,"H":0.06880000,"L":0.06840001,"C":0.06840009,"V":207.25021120,"T":"2017-09-15T17:10:00","BV":14.22026919},{"O":0.06840009,"H":0.06877997,"L":0.06840009,"C":0.06841000,"V":151.33091991,"T":"2017-09-15T17:15:00","BV":10.39044722},{"O":0.06841000,"H":0.06875999,"L":0.06841000,"C":0.06871997,"V":159.78277581,"T":"2017-09-15T17:20:00","BV":10.94765573},{"O":0.06871996,"H":0.06871997,"L":0.06841020,"C":0.06871997,"V":314.37326865,"T":"2017-09-15T17:25:00","BV":21.53757072},{"O":0.06871997,"H":0.06876000,"L":0.06848843,"C":0.06848843,"V":223.95322236,"T":"2017-09-15T17:30:00","BV":15.38057959},{"O":0.06848843,"H":0.06880000,"L":0.06848843,"C":0.06879997,"V":241.57004296,"T":"2017-09-15T17:35:00","BV":16.58621707},{"O":0.06849300,"H":0.06894999,"L":0.06849000,"C":0.06871997,"V":162.56054363,"T":"2017-09-15T17:40:00","BV":11.14647514},{"O":0.06871997,"H":0.06900000,"L":0.06849200,"C":0.06900000,"V":203.85839501,"T":"2017-09-15T17:45:00","BV":14.02169388},{"O":0.06900000,"H":0.06909000,"L":0.06875002,"C":0.06900000,"V":209.34622966,"T":"2017-09-15T17:50:00","BV":14.43746709},{"O":0.06896500,"H":0.06926710,"L":0.06896500,"C":0.06926200,"V":171.29309955,"T":"2017-09-15T17:55:00","BV":11.84227165},{"O":0.06926200,"H":0.06944998,"L":0.06900501,"C":0.06910000,"V":212.94998656,"T":"2017-09-15T18:00:00","BV":14.74966400},{"O":0.06910000,"H":0.06926710,"L":0.06849883,"C":0.06914800,"V":331.58896313,"T":"2017-09-15T18:05:00","BV":22.84079628},{"O":0.06850400,"H":0.06926711,"L":0.06844725,"C":0.06925200,"V":229.04073768,"T":"2017-09-15T18:10:00","BV":15.77175265},{"O":0.06926709,"H":0.06926711,"L":0.06861100,"C":0.06890000,"V":154.62743757,"T":"2017-09-15T18:15:00","BV":10.68703216},{"O":0.06924999,"H":0.06940167,"L":0.06872500,"C":0.06872500,"V":163.01776190,"T":"2017-09-15T18:20:00","BV":11.26313754},{"O":0.06872500,"H":0.06920000,"L":0.06870003,"C":0.06881189,"V":116.29921864,"T":"2017-09-15T18:25:00","BV":8.04101265},{"O":0.06919001,"H":0.06929500,"L":0.06880000,"C":0.06927499,"V":159.80375615,"T":"2017-09-15T18:30:00","BV":11.04650399},{"O":0.06910000,"H":0.06913146,"L":0.06880000,"C":0.06880500,"V":130.45341963,"T":"2017-09-15T18:35:00","BV":8.99000011},{"O":0.06882000,"H":0.06913146,"L":0.06880500,"C":0.06890001,"V":176.20938080,"T":"2017-09-15T18:40:00","BV":12.15590145},{"O":0.06900001,"H":0.06910000,"L":0.06875228,"C":0.06875228,"V":165.86761093,"T":"2017-09-15T18:45:00","BV":11.41648316},{"O":0.06902996,"H":0.06902996,"L":0.06873000,"C":0.06875227,"V":124.69800119,"T":"2017-09-15T18:50:00","BV":8.57290615},{"O":0.06875227,"H":0.06890000,"L":0.06875227,"C":0.06875700,"V":81.70547914,"T":"2017-09-15T18:55:00","BV":5.62047769},{"O":0.06875700,"H":0.06913146,"L":0.06875700,"C":0.06913143,"V":180.60308933,"T":"2017-09-15T19:00:00","BV":12.45406712},{"O":0.06913143,"H":0.06913143,"L":0.06873446,"C":0.06874002,"V":251.06752123,"T":"2017-09-15T19:05:00","BV":17.29228846},{"O":0.06874002,"H":0.06913143,"L":0.06874002,"C":0.06913010,"V":80.38489119,"T":"2017-09-15T19:10:00","BV":5.54075770},{"O":0.06913010,"H":0.06913144,"L":0.06880500,"C":0.06885701,"V":272.27840446,"T":"2017-09-15T19:15:00","BV":18.80452973},{"O":0.06903010,"H":0.06926000,"L":0.06903010,"C":0.06926000,"V":112.95652452,"T":"2017-09-15T19:20:00","BV":7.80764294},{"O":0.06928499,"H":0.06929950,"L":0.06904300,"C":0.06910005,"V":143.45802537,"T":"2017-09-15T19:25:00","BV":9.93185811},{"O":0.06919999,"H":0.06938000,"L":0.06910005,"C":0.06930000,"V":159.08603651,"T":"2017-09-15T19:30:00","BV":11.01684503},{"O":0.06937199,"H":0.06960435,"L":0.06930000,"C":0.06950000,"V":195.72153099,"T":"2017-09-15T19:35:00","BV":13.58280174},{"O":0.06950000,"H":0.06996496,"L":0.06950000,"C":0.06976227,"V":274.93675171,"T":"2017-09-15T19:40:00","BV":19.15868309},{"O":0.06976227,"H":0.07000000,"L":0.06961003,"C":0.07000000,"V":220.76393387,"T":"2017-09-15T19:45:00","BV":15.41359565},{"O":0.06999999,"H":0.07039509,"L":0.06996228,"C":0.07039507,"V":323.58216542,"T":"2017-09-15T19:50:00","BV":22.73780374},{"O":0.07034998,"H":0.07039507,"L":0.07004001,"C":0.07016273,"V":178.07601065,"T":"2017-09-15T19:55:00","BV":12.49928817},{"O":0.07016273,"H":0.07016273,"L":0.07003191,"C":0.07005001,"V":202.06509726,"T":"2017-09-15T20:00:00","BV":14.16837390},{"O":0.07005002,"H":0.07020249,"L":0.07001867,"C":0.07020249,"V":148.42665820,"T":"2017-09-15T20:05:00","BV":10.41356776},{"O":0.07020000,"H":0.07039000,"L":0.07002571,"C":0.07010009,"V":127.58359884,"T":"2017-09-15T20:10:00","BV":8.96008503},{"O":0.07010009,"H":0.07020000,"L":0.07010009,"C":0.07019999,"V":140.73368458,"T":"2017-09-15T20:15:00","BV":9.87709154},{"O":0.07019999,"H":0.07020000,"L":0.07010009,"C":0.07011000,"V":334.52649582,"T":"2017-09-15T20:20:00","BV":23.47446781},{"O":0.07011000,"H":0.07019900,"L":0.07010009,"C":0.07011000,"V":85.92610514,"T":"2017-09-15T20:25:00","BV":6.02515753},{"O":0.07011000,"H":0.07012000,"L":0.07000000,"C":0.07010999,"V":178.90290957,"T":"2017-09-15T20:30:00","BV":12.54145856},{"O":0.07010220,"H":0.07020000,"L":0.07000000,"C":0.07020000,"V":370.41564386,"T":"2017-09-15T20:35:00","BV":25.96329400},{"O":0.07020000,"H":0.07020000,"L":0.07000001,"C":0.07006539,"V":104.48197625,"T":"2017-09-15T20:40:00","BV":7.33171309},{"O":0.07006539,"H":0.07020000,"L":0.07000001,"C":0.07000001,"V":26.15815902,"T":"2017-09-15T20:45:00","BV":1.83488431},{"O":0.07004700,"H":0.07010830,"L":0.07000001,"C":0.07000001,"V":60.63971936,"T":"2017-09-15T20:50:00","BV":4.24558834},{"O":0.07000700,"H":0.07020000,"L":0.07000001,"C":0.07019000,"V":117.13936531,"T":"2017-09-15T20:55:00","BV":8.21179793},{"O":0.07019000,"H":0.07020000,"L":0.07000002,"C":0.07000002,"V":82.97005671,"T":"2017-09-15T21:00:00","BV":5.81810680},{"O":0.07005465,"H":0.07019990,"L":0.06989846,"C":0.06994795,"V":237.55447319,"T":"2017-09-15T21:05:00","BV":16.63195607},{"O":0.07000000,"H":0.07020000,"L":0.06994795,"C":0.06994815,"V":99.61036227,"T":"2017-09-15T21:10:00","BV":6.98219607},{"O":0.07015504,"H":0.07020000,"L":0.06978816,"C":0.06999992,"V":99.01040421,"T":"2017-09-15T21:15:00","BV":6.91946086},{"O":0.06999992,"H":0.07024489,"L":0.06978816,"C":0.06978816,"V":142.39084103,"T":"2017-09-15T21:20:00","BV":9.97682873},{"O":0.06979300,"H":0.06999999,"L":0.06971000,"C":0.06971000,"V":209.42910469,"T":"2017-09-15T21:25:00","BV":14.61714788},{"O":0.06998000,"H":0.07020097,"L":0.06971000,"C":0.06971003,"V":225.02286367,"T":"2017-09-15T21:30:00","BV":15.69790968},{"O":0.06971500,"H":0.06999000,"L":0.06955000,"C":0.06971003,"V":319.45763429,"T":"2017-09-15T21:35:00","BV":22.28265727},{"O":0.06971003,"H":0.06971003,"L":0.06920000,"C":0.06943400,"V":180.53823073,"T":"2017-09-15T21:40:00","BV":12.54660702},{"O":0.06937117,"H":0.06969330,"L":0.06930833,"C":0.06969330,"V":115.17747739,"T":"2017-09-15T21:45:00","BV":7.98662253},{"O":0.06937301,"H":0.06999500,"L":0.06937301,"C":0.06957000,"V":198.04050942,"T":"2017-09-15T21:50:00","BV":13.81573404},{"O":0.06957500,"H":0.06991160,"L":0.06957000,"C":0.06961000,"V":93.30939514,"T":"2017-09-15T21:55:00","BV":6.49591288},{"O":0.06958000,"H":0.06961000,"L":0.06957010,"C":0.06957019,"V":112.72160298,"T":"2017-09-15T22:00:00","BV":7.84465851},{"O":0.06957019,"H":0.06997000,"L":0.06938800,"C":0.06950501,"V":183.78027640,"T":"2017-09-15T22:05:00","BV":12.81106227},{"O":0.06948923,"H":0.06997000,"L":0.06943500,"C":0.06978000,"V":193.72344833,"T":"2017-09-15T22:10:00","BV":13.47164893},{"O":0.06952202,"H":0.06997500,"L":0.06952202,"C":0.06997000,"V":127.79576679,"T":"2017-09-15T22:15:00","BV":8.91111151},{"O":0.06997000,"H":0.06999999,"L":0.06962292,"C":0.06993999,"V":152.13082951,"T":"2017-09-15T22:20:00","BV":10.63890544},{"O":0.06993999,"H":0.07000000,"L":0.06962291,"C":0.06965000,"V":72.02190033,"T":"2017-09-15T22:25:00","BV":5.02817975},{"O":0.06990582,"H":0.07000000,"L":0.06963002,"C":0.06963501,"V":187.64354700,"T":"2017-09-15T22:30:00","BV":13.11422754},{"O":0.06963501,"H":0.06999297,"L":0.06948000,"C":0.06957333,"V":219.63538903,"T":"2017-09-15T22:35:00","BV":15.28737580},{"O":0.06985000,"H":0.06985000,"L":0.06944308,"C":0.06958000,"V":109.99885238,"T":"2017-09-15T22:40:00","BV":7.64693530},{"O":0.06950000,"H":0.06990000,"L":0.06950000,"C":0.06950001,"V":135.91214262,"T":"2017-09-15T22:45:00","BV":9.47119807},{"O":0.06950001,"H":0.06989999,"L":0.06920000,"C":0.06920000,"V":130.41909703,"T":"2017-09-15T22:50:00","BV":9.06414189},{"O":0.06930000,"H":0.06968520,"L":0.06910400,"C":0.06968520,"V":197.49366431,"T":"2017-09-15T22:55:00","BV":13.71934448},{"O":0.06968519,"H":0.06988589,"L":0.06949700,"C":0.06970000,"V":91.28422723,"T":"2017-09-15T23:00:00","BV":6.36134452},{"O":0.06970000,"H":0.06985000,"L":0.06950000,"C":0.06970000,"V":100.02579371,"T":"2017-09-15T23:05:00","BV":6.96255494},{"O":0.06951002,"H":0.06988588,"L":0.06950406,"C":0.06976836,"V":170.21661302,"T":"2017-09-15T23:10:00","BV":11.85914448},{"O":0.06981000,"H":0.06990000,"L":0.06949850,"C":0.06970000,"V":136.01799154,"T":"2017-09-15T23:15:00","BV":9.48746155},{"O":0.06970000,"H":0.06990000,"L":0.06950001,"C":0.06950501,"V":85.80336057,"T":"2017-09-15T23:20:00","BV":5.98649534},{"O":0.06950501,"H":0.06991299,"L":0.06950001,"C":0.06950500,"V":177.92213662,"T":"2017-09-15T23:25:00","BV":12.40085846},{"O":0.06950500,"H":0.06999998,"L":0.06950001,"C":0.06950500,"V":230.58564924,"T":"2017-09-15T23:30:00","BV":16.09734475},{"O":0.06989999,"H":0.06999999,"L":0.06950500,"C":0.06970000,"V":137.11772588,"T":"2017-09-15T23:35:00","BV":9.57103160},{"O":0.06970000,"H":0.06999999,"L":0.06970000,"C":0.06970000,"V":222.01415477,"T":"2017-09-15T23:40:00","BV":15.48837088},{"O":0.06970000,"H":0.06999999,"L":0.06950001,"C":0.06999499,"V":103.82427028,"T":"2017-09-15T23:45:00","BV":7.25136308},{"O":0.06970101,"H":0.07000000,"L":0.06970001,"C":0.06970200,"V":202.18139215,"T":"2017-09-15T23:50:00","BV":14.09769175},{"O":0.06970200,"H":0.07000999,"L":0.06970001,"C":0.06970002,"V":98.16530646,"T":"2017-09-15T23:55:00","BV":6.86285329},{"O":0.06998990,"H":0.06998995,"L":0.06970002,"C":0.06970500,"V":95.17549333,"T":"2017-09-16T00:00:00","BV":6.64391951},{"O":0.06980000,"H":0.07000000,"L":0.06970500,"C":0.06990501,"V":216.52252471,"T":"2017-09-16T00:05:00","BV":15.10819335},{"O":0.07000000,"H":0.07000000,"L":0.06970500,"C":0.06970600,"V":157.31804125,"T":"2017-09-16T00:10:00","BV":10.98536652},{"O":0.06988699,"H":0.06999999,"L":0.06970500,"C":0.06980602,"V":55.39139072,"T":"2017-09-16T00:15:00","BV":3.86304340},{"O":0.06999985,"H":0.07009997,"L":0.06980602,"C":0.06980805,"V":237.71574006,"T":"2017-09-16T00:20:00","BV":16.63611857},{"O":0.06999900,"H":0.07020053,"L":0.06981000,"C":0.06981901,"V":241.30362150,"T":"2017-09-16T00:25:00","BV":16.92279373},{"O":0.07010999,"H":0.07010999,"L":0.06980602,"C":0.06981904,"V":115.53650814,"T":"2017-09-16T00:30:00","BV":8.08104984},{"O":0.06981904,"H":0.07005978,"L":0.06980602,"C":0.06980602,"V":123.96839404,"T":"2017-09-16T00:35:00","BV":8.66665871},{"O":0.06970602,"H":0.06999903,"L":0.06970002,"C":0.06971128,"V":59.15917760,"T":"2017-09-16T00:40:00","BV":4.12928523},{"O":0.06971128,"H":0.06997324,"L":0.06971128,"C":0.06987300,"V":376.63848557,"T":"2017-09-16T00:45:00","BV":26.31433291},{"O":0.06987300,"H":0.07004000,"L":0.06970000,"C":0.06970001,"V":234.40298849,"T":"2017-09-16T00:50:00","BV":16.37829327},{"O":0.06970001,"H":0.06999996,"L":0.06966855,"C":0.06968428,"V":443.53739832,"T":"2017-09-16T00:55:00","BV":30.94730449},{"O":0.06996974,"H":0.07005978,"L":0.06960001,"C":0.07003967,"V":245.84754020,"T":"2017-09-16T01:00:00","BV":17.14384383},{"O":0.07000970,"H":0.07004960,"L":0.06960001,"C":0.06972000,"V":186.57639503,"T":"2017-09-16T01:05:00","BV":13.00492286},{"O":0.06972000,"H":0.06998097,"L":0.06950001,"C":0.06960000,"V":142.46102056,"T":"2017-09-16T01:10:00","BV":9.91927767},{"O":0.06983356,"H":0.06983356,"L":0.06959138,"C":0.06983350,"V":256.51298821,"T":"2017-09-16T01:15:00","BV":17.90664989},{"O":0.06983350,"H":0.06989997,"L":0.06983350,"C":0.06983350,"V":299.54895898,"T":"2017-09-16T01:20:00","BV":20.91938216},{"O":0.06983354,"H":0.06989988,"L":0.06960002,"C":0.06989987,"V":56.23688094,"T":"2017-09-16T01:25:00","BV":3.92647100},{"O":0.06967000,"H":0.06989944,"L":0.06967000,"C":0.06989737,"V":99.93577225,"T":"2017-09-16T01:30:00","BV":6.97636634},{"O":0.06967500,"H":0.07005977,"L":0.06961000,"C":0.06975000,"V":647.65070218,"T":"2017-09-16T01:35:00","BV":45.28356581},{"O":0.06975000,"H":0.06997800,"L":0.06961000,"C":0.06970000,"V":106.25368938,"T":"2017-09-16T01:40:00","BV":7.40479648},{"O":0.06970000,"H":0.06995776,"L":0.06960001,"C":0.06970000,"V":429.67893725,"T":"2017-09-16T01:45:00","BV":30.01607415},{"O":0.06970000,"H":0.06998963,"L":0.06960900,"C":0.06960900,"V":558.38257995,"T":"2017-09-16T01:50:00","BV":38.89142142},{"O":0.06960900,"H":0.07022999,"L":0.06960710,"C":0.06960714,"V":679.22803001,"T":"2017-09-16T01:55:00","BV":47.48408702},{"O":0.06960714,"H":0.06999992,"L":0.06950001,"C":0.06989829,"V":197.27215114,"T":"2017-09-16T02:00:00","BV":13.74866907},{"O":0.06957000,"H":0.06989827,"L":0.06950001,"C":0.06987957,"V":51.18051053,"T":"2017-09-16T02:05:00","BV":3.56740623},{"O":0.06987955,"H":0.06987956,"L":0.06953000,"C":0.06953000,"V":116.49440524,"T":"2017-09-16T02:10:00","BV":8.12832422},{"O":0.06953000,"H":0.06986990,"L":0.06950000,"C":0.06950000,"V":250.11292343,"T":"2017-09-16T02:15:00","BV":17.42863292},{"O":0.06953000,"H":0.06969999,"L":0.06950000,"C":0.06950002,"V":380.63677265,"T":"2017-09-16T02:20:00","BV":26.49556348},{"O":0.06950002,"H":0.06969996,"L":0.06920668,"C":0.06948453,"V":524.88870295,"T":"2017-09-16T02:25:00","BV":36.52444940},{"O":0.06920000,"H":0.06930105,"L":0.06903537,"C":0.06903537,"V":99.86596962,"T":"2017-09-16T02:30:00","BV":6.90407879},{"O":0.06904769,"H":0.06968985,"L":0.06904769,"C":0.06929992,"V":183.93063830,"T":"2017-09-16T02:35:00","BV":12.77628472},{"O":0.06929992,"H":0.06963940,"L":0.06929992,"C":0.06949995,"V":215.32893077,"T":"2017-09-16T02:40:00","BV":14.96284914},{"O":0.06949995,"H":0.06949997,"L":0.06929992,"C":0.06930000,"V":353.94197926,"T":"2017-09-16T02:45:00","BV":24.54826796},{"O":0.06938667,"H":0.06938667,"L":0.06905567,"C":0.06906601,"V":82.75133539,"T":"2017-09-16T02:50:00","BV":5.72802146},{"O":0.06910000,"H":0.06940005,"L":0.06910000,"C":0.06929992,"V":186.90457898,"T":"2017-09-16T02:55:00","BV":12.95293034},{"O":0.06929992,"H":0.06952369,"L":0.06910000,"C":0.06951000,"V":425.23294511,"T":"2017-09-16T03:00:00","BV":29.54657830},{"O":0.06951000,"H":0.06952369,"L":0.06915778,"C":0.06952000,"V":141.32729281,"T":"2017-09-16T03:05:00","BV":9.82348445},{"O":0.06952000,"H":0.06952368,"L":0.06919000,"C":0.06945005,"V":188.81490587,"T":"2017-09-16T03:10:00","BV":13.11829294},{"O":0.06945001,"H":0.06974611,"L":0.06945000,"C":0.06945000,"V":189.15320985,"T":"2017-09-16T03:15:00","BV":13.14620954},{"O":0.06945000,"H":0.06973867,"L":0.06923700,"C":0.06923701,"V":214.09148005,"T":"2017-09-16T03:20:00","BV":14.85669167},{"O":0.06923800,"H":0.06970841,"L":0.06923800,"C":0.06923803,"V":81.12071794,"T":"2017-09-16T03:25:00","BV":5.63046558},{"O":0.06942810,"H":0.06969758,"L":0.06914891,"C":0.06914891,"V":153.85454558,"T":"2017-09-16T03:30:00","BV":10.65514402},{"O":0.06914891,"H":0.06958775,"L":0.06911808,"C":0.06911808,"V":454.57968622,"T":"2017-09-16T03:35:00","BV":31.49404957},{"O":0.06917892,"H":0.06959999,"L":0.06911808,"C":0.06931000,"V":263.27647631,"T":"2017-09-16T03:40:00","BV":18.28296251},{"O":0.06931000,"H":0.06959992,"L":0.06931000,"C":0.06949987,"V":240.88946143,"T":"2017-09-16T03:45:00","BV":16.73469521},{"O":0.06932003,"H":0.06949986,"L":0.06932000,"C":0.06933000,"V":345.79042061,"T":"2017-09-16T03:50:00","BV":23.98908035},{"O":0.06933000,"H":0.06950000,"L":0.06932002,"C":0.06933000,"V":338.22080892,"T":"2017-09-16T03:55:00","BV":23.45552030},{"O":0.06933000,"H":0.06949828,"L":0.06919000,"C":0.06919000,"V":309.22195141,"T":"2017-09-16T04:00:00","BV":21.44129966},{"O":0.06919000,"H":0.06948693,"L":0.06911807,"C":0.06948467,"V":450.72127690,"T":"2017-09-16T04:05:00","BV":31.23886488},{"O":0.06948453,"H":0.06948466,"L":0.06906601,"C":0.06906601,"V":326.89726475,"T":"2017-09-16T04:10:00","BV":22.66288926},{"O":0.06948350,"H":0.06948368,"L":0.06906601,"C":0.06918000,"V":151.05340659,"T":"2017-09-16T04:15:00","BV":10.48110687},{"O":0.06918000,"H":0.06930000,"L":0.06910000,"C":0.06915501,"V":78.51691167,"T":"2017-09-16T04:20:00","BV":5.43107851},{"O":0.06929999,"H":0.06947999,"L":0.06915501,"C":0.06940000,"V":302.60546982,"T":"2017-09-16T04:25:00","BV":20.97963225},{"O":0.06940000,"H":0.06969778,"L":0.06920002,"C":0.06920002,"V":429.11750375,"T":"2017-09-16T04:30:00","BV":29.83494964},{"O":0.06920742,"H":0.06969777,"L":0.06920002,"C":0.06921001,"V":468.25481502,"T":"2017-09-16T04:35:00","BV":32.59088452},{"O":0.06936057,"H":0.06969767,"L":0.06921000,"C":0.06955969,"V":222.61787137,"T":"2017-09-16T04:40:00","BV":15.47373308},{"O":0.06931000,"H":0.06955979,"L":0.06923003,"C":0.06923003,"V":177.98620969,"T":"2017-09-16T04:45:00","BV":12.35171301},{"O":0.06955931,"H":0.06958599,"L":0.06923002,"C":0.06958597,"V":356.65011353,"T":"2017-09-16T04:50:00","BV":24.72929041},{"O":0.06958596,"H":0.06958596,"L":0.06923002,"C":0.06923500,"V":116.60556371,"T":"2017-09-16T04:55:00","BV":8.09240585},{"O":0.06923880,"H":0.06958545,"L":0.06923002,"C":0.06950000,"V":524.78241930,"T":"2017-09-16T05:00:00","BV":36.47358954},{"O":0.06950000,"H":0.06950000,"L":0.06923880,"C":0.06923880,"V":79.11217838,"T":"2017-09-16T05:05:00","BV":5.48412720},{"O":0.06927000,"H":0.06947975,"L":0.06919044,"C":0.06920500,"V":534.56897761,"T":"2017-09-16T05:10:00","BV":37.07905886},{"O":0.06930000,"H":0.06978998,"L":0.06925000,"C":0.06947980,"V":973.89575654,"T":"2017-09-16T05:15:00","BV":67.79554751},{"O":0.06947980,"H":0.06990000,"L":0.06945508,"C":0.06989899,"V":313.10956310,"T":"2017-09-16T05:20:00","BV":21.79561077},{"O":0.06989898,"H":0.06997263,"L":0.06952002,"C":0.06957005,"V":369.26638684,"T":"2017-09-16T05:25:00","BV":25.75308164},{"O":0.06960000,"H":0.06999804,"L":0.06957005,"C":0.06999804,"V":250.11225362,"T":"2017-09-16T05:30:00","BV":17.49677662},{"O":0.06999804,"H":0.07025856,"L":0.06964110,"C":0.06976608,"V":1281.33255966,"T":"2017-09-16T05:35:00","BV":89.81257455},{"O":0.06976608,"H":0.07029999,"L":0.06976108,"C":0.07000021,"V":319.24672386,"T":"2017-09-16T05:40:00","BV":22.40562560},{"O":0.07000021,"H":0.07033000,"L":0.07000005,"C":0.07001346,"V":294.33347466,"T":"2017-09-16T05:45:00","BV":20.67022893},{"O":0.07001346,"H":0.07025771,"L":0.07000000,"C":0.07000000,"V":581.05098861,"T":"2017-09-16T05:50:00","BV":40.71950249},{"O":0.07000000,"H":0.07019739,"L":0.06975112,"C":0.06975112,"V":573.03949020,"T":"2017-09-16T05:55:00","BV":40.02594071},{"O":0.06972494,"H":0.06975112,"L":0.06950001,"C":0.06972070,"V":133.97142868,"T":"2017-09-16T06:00:00","BV":9.34019456},{"O":0.06972070,"H":0.06989681,"L":0.06950000,"C":0.06950000,"V":203.59600493,"T":"2017-09-16T06:05:00","BV":14.18635796},{"O":0.06950000,"H":0.06995113,"L":0.06933157,"C":0.06950001,"V":150.74593476,"T":"2017-09-16T06:10:00","BV":10.49121616},{"O":0.06946525,"H":0.06995086,"L":0.06937600,"C":0.06959997,"V":161.37013635,"T":"2017-09-16T06:15:00","BV":11.24999527},{"O":0.06959997,"H":0.06960000,"L":0.06935000,"C":0.06935000,"V":303.09861327,"T":"2017-09-16T06:20:00","BV":21.03498246},{"O":0.06937609,"H":0.06980395,"L":0.06933153,"C":0.06933160,"V":201.52692317,"T":"2017-09-16T06:25:00","BV":13.97790181},{"O":0.06933159,"H":0.06959971,"L":0.06924308,"C":0.06933154,"V":135.36791355,"T":"2017-09-16T06:30:00","BV":9.38990672},{"O":0.06942088,"H":0.06959950,"L":0.06924800,"C":0.06933156,"V":86.91813812,"T":"2017-09-16T06:35:00","BV":6.04449830},{"O":0.06950000,"H":0.06989999,"L":0.06933155,"C":0.06933172,"V":148.50415030,"T":"2017-09-16T06:40:00","BV":10.33489044},{"O":0.06945838,"H":0.06982800,"L":0.06933161,"C":0.06969999,"V":90.24933119,"T":"2017-09-16T06:45:00","BV":6.28850747},{"O":0.06945096,"H":0.06969996,"L":0.06933161,"C":0.06933161,"V":44.96369105,"T":"2017-09-16T06:50:00","BV":3.12231554},{"O":0.06933161,"H":0.06982797,"L":0.06933161,"C":0.06950000,"V":188.01605832,"T":"2017-09-16T06:55:00","BV":13.08779952},{"O":0.06982765,"H":0.06982765,"L":0.06937000,"C":0.06937000,"V":218.63158170,"T":"2017-09-16T07:00:00","BV":15.25741181},{"O":0.06937000,"H":0.06982800,"L":0.06934000,"C":0.06941100,"V":132.51269459,"T":"2017-09-16T07:05:00","BV":9.23304756},{"O":0.06941100,"H":0.06982800,"L":0.06931248,"C":0.06940000,"V":213.90647995,"T":"2017-09-16T07:10:00","BV":14.86377498},{"O":0.06940000,"H":0.06982761,"L":0.06934000,"C":0.06950050,"V":47.33243130,"T":"2017-09-16T07:15:00","BV":3.29731513},{"O":0.06969999,"H":0.06969999,"L":0.06934051,"C":0.06955349,"V":66.95170618,"T":"2017-09-16T07:20:00","BV":4.65436319},{"O":0.06955349,"H":0.06975000,"L":0.06955349,"C":0.06970000,"V":311.64746918,"T":"2017-09-16T07:25:00","BV":21.71841481},{"O":0.06970000,"H":0.06974000,"L":0.06935052,"C":0.06950000,"V":135.10218367,"T":"2017-09-16T07:30:00","BV":9.41464483},{"O":0.06960000,"H":0.06970001,"L":0.06930000,"C":0.06970001,"V":181.15504634,"T":"2017-09-16T07:35:00","BV":12.60854299},{"O":0.06970001,"H":0.06982110,"L":0.06931399,"C":0.06979467,"V":132.96613825,"T":"2017-09-16T07:40:00","BV":9.26880673},{"O":0.06979467,"H":0.06979496,"L":0.06950000,"C":0.06951000,"V":40.90097902,"T":"2017-09-16T07:45:00","BV":2.84890881},{"O":0.06951000,"H":0.06979489,"L":0.06950000,"C":0.06950001,"V":124.40006030,"T":"2017-09-16T07:50:00","BV":8.65241413},{"O":0.06974690,"H":0.06974691,"L":0.06950000,"C":0.06950000,"V":198.85281419,"T":"2017-09-16T07:55:00","BV":13.84744165},{"O":0.06950000,"H":0.06964850,"L":0.06950000,"C":0.06964835,"V":180.53907461,"T":"2017-09-16T08:00:00","BV":12.54883740},{"O":0.06964832,"H":0.06964832,"L":0.06950000,"C":0.06950100,"V":155.83556708,"T":"2017-09-16T08:05:00","BV":10.83614877},{"O":0.06950000,"H":0.06967998,"L":0.06950000,"C":0.06950000,"V":261.80841553,"T":"2017-09-16T08:10:00","BV":18.20222185},{"O":0.06950000,"H":0.06960000,"L":0.06940000,"C":0.06950000,"V":176.16925492,"T":"2017-09-16T08:15:00","BV":12.24696285},{"O":0.06945949,"H":0.06959988,"L":0.06915190,"C":0.06915191,"V":309.05882671,"T":"2017-09-16T08:20:00","BV":21.43898775},{"O":0.06915192,"H":0.06999445,"L":0.06915192,"C":0.06967399,"V":756.40407041,"T":"2017-09-16T08:25:00","BV":52.70729965},{"O":0.06967399,"H":0.06986377,"L":0.06928782,"C":0.06971980,"V":287.22880301,"T":"2017-09-16T08:30:00","BV":20.01139968},{"O":0.06971980,"H":0.06980431,"L":0.06943806,"C":0.06950000,"V":295.23214058,"T":"2017-09-16T08:35:00","BV":20.58356056},{"O":0.06950000,"H":0.06972146,"L":0.06924892,"C":0.06937128,"V":322.37568826,"T":"2017-09-16T08:40:00","BV":22.44005292},{"O":0.06937128,"H":0.06970500,"L":0.06919101,"C":0.06957432,"V":140.61516298,"T":"2017-09-16T08:45:00","BV":9.76890898},{"O":0.06920000,"H":0.06969500,"L":0.06920000,"C":0.06930000,"V":111.16934514,"T":"2017-09-16T08:50:00","BV":7.72841470},{"O":0.06930001,"H":0.06968500,"L":0.06915000,"C":0.06925000,"V":118.04019440,"T":"2017-09-16T08:55:00","BV":8.17772471},{"O":0.06925000,"H":0.06950000,"L":0.06915501,"C":0.06926008,"V":75.78945740,"T":"2017-09-16T09:00:00","BV":5.24880353},{"O":0.06934005,"H":0.06934005,"L":0.06914160,"C":0.06924000,"V":133.07306148,"T":"2017-09-16T09:05:00","BV":9.21003330},{"O":0.06914161,"H":0.06934005,"L":0.06911039,"C":0.06911039,"V":136.96511896,"T":"2017-09-16T09:10:00","BV":9.47994878},{"O":0.06911039,"H":0.06925000,"L":0.06910001,"C":0.06925000,"V":101.87272380,"T":"2017-09-16T09:15:00","BV":7.04223565},{"O":0.06920000,"H":0.06925000,"L":0.06907333,"C":0.06910002,"V":187.56928158,"T":"2017-09-16T09:20:00","BV":12.96893349},{"O":0.06910003,"H":0.06919474,"L":0.06906601,"C":0.06906601,"V":133.23449927,"T":"2017-09-16T09:25:00","BV":9.20742714},{"O":0.06906601,"H":0.06919437,"L":0.06900001,"C":0.06907000,"V":477.79040241,"T":"2017-09-16T09:30:00","BV":32.97624807},{"O":0.06900001,"H":0.06910000,"L":0.06886798,"C":0.06899979,"V":763.91065495,"T":"2017-09-16T09:35:00","BV":52.70756208},{"O":0.06899979,"H":0.06910000,"L":0.06880000,"C":0.06910000,"V":246.16545194,"T":"2017-09-16T09:40:00","BV":16.96329440},{"O":0.06910000,"H":0.06953700,"L":0.06871464,"C":0.06945823,"V":655.83034190,"T":"2017-09-16T09:45:00","BV":45.21142885},{"O":0.06945822,"H":0.06955100,"L":0.06885610,"C":0.06940498,"V":145.66853705,"T":"2017-09-16T09:50:00","BV":10.08464056},{"O":0.06887003,"H":0.06940494,"L":0.06878000,"C":0.06878000,"V":101.87986639,"T":"2017-09-16T09:55:00","BV":7.02340754},{"O":0.06893359,"H":0.06925499,"L":0.06871465,"C":0.06886029,"V":387.63453217,"T":"2017-09-16T10:00:00","BV":26.72544367},{"O":0.06886034,"H":0.06915679,"L":0.06871465,"C":0.06912488,"V":201.07927382,"T":"2017-09-16T10:05:00","BV":13.83938945},{"O":0.06912488,"H":0.06940000,"L":0.06870000,"C":0.06928550,"V":282.71207750,"T":"2017-09-16T10:10:00","BV":19.48613663},{"O":0.06928550,"H":0.06945411,"L":0.06894003,"C":0.06902500,"V":357.26679169,"T":"2017-09-16T10:15:00","BV":24.70783862},{"O":0.06943630,"H":0.06943649,"L":0.06880000,"C":0.06901000,"V":159.58735946,"T":"2017-09-16T10:20:00","BV":11.00564071},{"O":0.06920000,"H":0.06960000,"L":0.06897001,"C":0.06921804,"V":735.00497014,"T":"2017-09-16T10:25:00","BV":50.86829199},{"O":0.06925537,"H":0.06969500,"L":0.06902101,"C":0.06902101,"V":326.80183908,"T":"2017-09-16T10:30:00","BV":22.61210528},{"O":0.06903499,"H":0.06964299,"L":0.06902101,"C":0.06927000,"V":332.51299103,"T":"2017-09-16T10:35:00","BV":23.06123958},{"O":0.06927000,"H":0.06940900,"L":0.06925000,"C":0.06925000,"V":152.25438408,"T":"2017-09-16T10:40:00","BV":10.54539612},{"O":0.06925000,"H":0.06945497,"L":0.06900000,"C":0.06925600,"V":418.05050800,"T":"2017-09-16T10:45:00","BV":28.93807287},{"O":0.06925600,"H":0.06943299,"L":0.06890000,"C":0.06909999,"V":300.45377007,"T":"2017-09-16T10:50:00","BV":20.74781963},{"O":0.06909999,"H":0.06916098,"L":0.06879999,"C":0.06880000,"V":194.26429840,"T":"2017-09-16T10:55:00","BV":13.39157671},{"O":0.06909978,"H":0.06909988,"L":0.06879999,"C":0.06909982,"V":157.32265107,"T":"2017-09-16T11:00:00","BV":10.83911345},{"O":0.06909982,"H":0.06950000,"L":0.06900001,"C":0.06949500,"V":227.35344680,"T":"2017-09-16T11:05:00","BV":15.73996571},{"O":0.06949500,"H":0.06952101,"L":0.06913000,"C":0.06913100,"V":240.06005746,"T":"2017-09-16T11:10:00","BV":16.66113963},{"O":0.06952100,"H":0.06952101,"L":0.06913100,"C":0.06950000,"V":148.50153462,"T":"2017-09-16T11:15:00","BV":10.29029948},{"O":0.06950000,"H":0.06951900,"L":0.06913101,"C":0.06950199,"V":116.65441618,"T":"2017-09-16T11:20:00","BV":8.09242013},{"O":0.06914010,"H":0.06951900,"L":0.06907501,"C":0.06951900,"V":128.51199107,"T":"2017-09-16T11:25:00","BV":8.90630552},{"O":0.06951900,"H":0.06969999,"L":0.06916894,"C":0.06940000,"V":134.60390049,"T":"2017-09-16T11:30:00","BV":9.36330700},{"O":0.06936700,"H":0.06969000,"L":0.06925000,"C":0.06968000,"V":105.91391997,"T":"2017-09-16T11:35:00","BV":7.36915112},{"O":0.06967500,"H":0.06968500,"L":0.06922010,"C":0.06943999,"V":49.98789942,"T":"2017-09-16T11:40:00","BV":3.47557882},{"O":0.06943999,"H":0.06953998,"L":0.06900000,"C":0.06946495,"V":316.49010569,"T":"2017-09-16T11:45:00","BV":21.92940214},{"O":0.06944499,"H":0.06944499,"L":0.06900001,"C":0.06910000,"V":117.67670166,"T":"2017-09-16T11:50:00","BV":8.14408006},{"O":0.06910000,"H":0.06910000,"L":0.06900000,"C":0.06900001,"V":94.00275989,"T":"2017-09-16T11:55:00","BV":6.49005901},{"O":0.06908000,"H":0.06953000,"L":0.06900001,"C":0.06949002,"V":218.61898644,"T":"2017-09-16T12:00:00","BV":15.12422975},{"O":0.06950334,"H":0.06953000,"L":0.06919439,"C":0.06953000,"V":97.34798800,"T":"2017-09-16T12:05:00","BV":6.75654884},{"O":0.06953000,"H":0.06953000,"L":0.06920000,"C":0.06932001,"V":136.50746420,"T":"2017-09-16T12:10:00","BV":9.46627619},{"O":0.06952089,"H":0.06969996,"L":0.06922000,"C":0.06962000,"V":153.76800281,"T":"2017-09-16T12:15:00","BV":10.68976306},{"O":0.06964000,"H":0.06969998,"L":0.06919449,"C":0.06962000,"V":110.03128425,"T":"2017-09-16T12:20:00","BV":7.63448096},{"O":0.06922002,"H":0.06972647,"L":0.06922002,"C":0.06922003,"V":303.16512982,"T":"2017-09-16T12:25:00","BV":21.11928851},{"O":0.06934986,"H":0.06956869,"L":0.06900501,"C":0.06934297,"V":145.07173808,"T":"2017-09-16T12:30:00","BV":10.04232671},{"O":0.06911000,"H":0.06933792,"L":0.06900283,"C":0.06911000,"V":55.23752380,"T":"2017-09-16T12:35:00","BV":3.81401861},{"O":0.06911000,"H":0.06911000,"L":0.06900283,"C":0.06900402,"V":112.39006695,"T":"2017-09-16T12:40:00","BV":7.76241761},{"O":0.06910995,"H":0.06930000,"L":0.06900400,"C":0.06900400,"V":118.36352432,"T":"2017-09-16T12:45:00","BV":8.18499068},{"O":0.06928000,"H":0.06928000,"L":0.06900400,"C":0.06920999,"V":53.31926760,"T":"2017-09-16T12:50:00","BV":3.68553368},{"O":0.06900610,"H":0.06920999,"L":0.06900000,"C":0.06903635,"V":136.74166746,"T":"2017-09-16T12:55:00","BV":9.44001261},{"O":0.06903635,"H":0.06903635,"L":0.06880002,"C":0.06890003,"V":300.18012129,"T":"2017-09-16T13:00:00","BV":20.69009816},{"O":0.06890003,"H":0.06903635,"L":0.06890002,"C":0.06890003,"V":75.34533264,"T":"2017-09-16T13:05:00","BV":5.19626706},{"O":0.06899974,"H":0.06920000,"L":0.06860000,"C":0.06917707,"V":190.58273409,"T":"2017-09-16T13:10:00","BV":13.12535221},{"O":0.06914399,"H":0.06930000,"L":0.06873027,"C":0.06925555,"V":309.26649473,"T":"2017-09-16T13:15:00","BV":21.38703076},{"O":0.06925555,"H":0.06939998,"L":0.06872586,"C":0.06925555,"V":512.31273464,"T":"2017-09-16T13:20:00","BV":35.40854646},{"O":0.06920686,"H":0.06933000,"L":0.06872596,"C":0.06911993,"V":82.61481302,"T":"2017-09-16T13:25:00","BV":5.69865716},{"O":0.06911993,"H":0.06925000,"L":0.06873300,"C":0.06924500,"V":117.07831106,"T":"2017-09-16T13:30:00","BV":8.07192023},{"O":0.06890000,"H":0.06925000,"L":0.06876317,"C":0.06910100,"V":203.89224628,"T":"2017-09-16T13:35:00","BV":14.06734659},{"O":0.06910100,"H":0.06924233,"L":0.06873803,"C":0.06873803,"V":161.74711495,"T":"2017-09-16T13:40:00","BV":11.18034735},{"O":0.06873803,"H":0.06909999,"L":0.06873303,"C":0.06909996,"V":113.89675975,"T":"2017-09-16T13:45:00","BV":7.83370497},{"O":0.06874001,"H":0.06910000,"L":0.06874001,"C":0.06875711,"V":35.18565224,"T":"2017-09-16T13:50:00","BV":2.42708458},{"O":0.06909995,"H":0.06918999,"L":0.06874000,"C":0.06874001,"V":383.47484068,"T":"2017-09-16T13:55:00","BV":26.37764547},{"O":0.06874001,"H":0.06914953,"L":0.06873303,"C":0.06874002,"V":265.71529240,"T":"2017-09-16T14:00:00","BV":18.26537314},{"O":0.06874002,"H":0.06874002,"L":0.06870018,"C":0.06872590,"V":117.40619421,"T":"2017-09-16T14:05:00","BV":8.06924080},{"O":0.06870019,"H":0.06872590,"L":0.06860000,"C":0.06860000,"V":159.82771164,"T":"2017-09-16T14:10:00","BV":10.97657286},{"O":0.06860000,"H":0.06870019,"L":0.06860000,"C":0.06870017,"V":91.80583110,"T":"2017-09-16T14:15:00","BV":6.30480478},{"O":0.06870017,"H":0.06870017,"L":0.06850002,"C":0.06850365,"V":198.56303699,"T":"2017-09-16T14:20:00","BV":13.60738198},{"O":0.06850500,"H":0.06914493,"L":0.06850364,"C":0.06879999,"V":629.29743962,"T":"2017-09-16T14:25:00","BV":43.39564186},{"O":0.06879999,"H":0.06895100,"L":0.06871000,"C":0.06871012,"V":135.18747565,"T":"2017-09-16T14:30:00","BV":9.29933025},{"O":0.06871012,"H":0.06900000,"L":0.06871010,"C":0.06890000,"V":602.52573673,"T":"2017-09-16T14:35:00","BV":41.53389760},{"O":0.06890000,"H":0.06898985,"L":0.06871010,"C":0.06890000,"V":350.32485480,"T":"2017-09-16T14:40:00","BV":24.11833324},{"O":0.06871010,"H":0.06890000,"L":0.06850005,"C":0.06889493,"V":151.70834342,"T":"2017-09-16T14:45:00","BV":10.42725065},{"O":0.06871010,"H":0.06888993,"L":0.06828600,"C":0.06869498,"V":612.66274442,"T":"2017-09-16T14:50:00","BV":41.94771015},{"O":0.06869499,"H":0.06875599,"L":0.06828490,"C":0.06828490,"V":201.86265239,"T":"2017-09-16T14:55:00","BV":13.82485958},{"O":0.06828490,"H":0.06828490,"L":0.06828450,"C":0.06828450,"V":139.56097888,"T":"2017-09-16T15:00:00","BV":9.52988691},{"O":0.06828490,"H":0.06866811,"L":0.06828440,"C":0.06864991,"V":72.67672938,"T":"2017-09-16T15:05:00","BV":4.97425443},{"O":0.06864991,"H":0.06864991,"L":0.06830000,"C":0.06860000,"V":152.51367555,"T":"2017-09-16T15:10:00","BV":10.45563288},{"O":0.06860000,"H":0.06864992,"L":0.06830002,"C":0.06838000,"V":180.60950207,"T":"2017-09-16T15:15:00","BV":12.36692124},{"O":0.06838000,"H":0.06864993,"L":0.06830003,"C":0.06840000,"V":56.98238337,"T":"2017-09-16T15:20:00","BV":3.89733510},{"O":0.06862304,"H":0.06862304,"L":0.06830537,"C":0.06862206,"V":99.52214966,"T":"2017-09-16T15:25:00","BV":6.80561207},{"O":0.06862206,"H":0.06866812,"L":0.06828901,"C":0.06829894,"V":154.39889649,"T":"2017-09-16T15:30:00","BV":10.56942655},{"O":0.06829873,"H":0.06858582,"L":0.06829000,"C":0.06829000,"V":215.33708202,"T":"2017-09-16T15:35:00","BV":14.70679054},{"O":0.06829000,"H":0.06866810,"L":0.06829000,"C":0.06857500,"V":53.05363769,"T":"2017-09-16T15:40:00","BV":3.62801442},{"O":0.06830577,"H":0.06866812,"L":0.06829894,"C":0.06866812,"V":166.78027181,"T":"2017-09-16T15:45:00","BV":11.42742861},{"O":0.06857500,"H":0.06885999,"L":0.06857500,"C":0.06880000,"V":157.63829528,"T":"2017-09-16T15:50:00","BV":10.84052332},{"O":0.06885498,"H":0.06921599,"L":0.06873500,"C":0.06913998,"V":157.42734375,"T":"2017-09-16T15:55:00","BV":10.86671294},{"O":0.06913998,"H":0.06914998,"L":0.06873000,"C":0.06873001,"V":66.43319858,"T":"2017-09-16T16:00:00","BV":4.57764746},{"O":0.06909715,"H":0.06909715,"L":0.06873000,"C":0.06873000,"V":149.06272271,"T":"2017-09-16T16:05:00","BV":10.27357434},{"O":0.06873000,"H":0.06909708,"L":0.06865000,"C":0.06883441,"V":115.15450302,"T":"2017-09-16T16:10:00","BV":7.92514098},{"O":0.06883441,"H":0.06909193,"L":0.06866000,"C":0.06897644,"V":229.64866901,"T":"2017-09-16T16:15:00","BV":15.84785578},{"O":0.06909190,"H":0.06909190,"L":0.06867010,"C":0.06867012,"V":44.38486335,"T":"2017-09-16T16:20:00","BV":3.06217310},{"O":0.06899990,"H":0.06899990,"L":0.06867013,"C":0.06867020,"V":71.09655614,"T":"2017-09-16T16:25:00","BV":4.89509337},{"O":0.06896500,"H":0.06896500,"L":0.06850000,"C":0.06871999,"V":97.65915190,"T":"2017-09-16T16:30:00","BV":6.70734817},{"O":0.06871999,"H":0.06871999,"L":0.06830401,"C":0.06830401,"V":165.51630739,"T":"2017-09-16T16:35:00","BV":11.34002053},{"O":0.06830401,"H":0.06886590,"L":0.06830401,"C":0.06830700,"V":119.14221547,"T":"2017-09-16T16:40:00","BV":8.16914893},{"O":0.06831200,"H":0.06878099,"L":0.06831199,"C":0.06851000,"V":74.07779777,"T":"2017-09-16T16:45:00","BV":5.07788279},{"O":0.06865000,"H":0.06886589,"L":0.06835814,"C":0.06877499,"V":116.26540585,"T":"2017-09-16T16:50:00","BV":7.99656051},{"O":0.06876999,"H":0.06876999,"L":0.06836459,"C":0.06868480,"V":38.40647445,"T":"2017-09-16T16:55:00","BV":2.63594837},{"O":0.06865998,"H":0.06865999,"L":0.06831500,"C":0.06831500,"V":112.30078756,"T":"2017-09-16T17:00:00","BV":7.69241157},{"O":0.06836458,"H":0.06865972,"L":0.06830401,"C":0.06857317,"V":71.81546310,"T":"2017-09-16T17:05:00","BV":4.91764773},{"O":0.06861909,"H":0.06861935,"L":0.06830600,"C":0.06850000,"V":65.07177222,"T":"2017-09-16T17:10:00","BV":4.45669469},{"O":0.06850000,"H":0.06860000,"L":0.06830402,"C":0.06855000,"V":74.78655914,"T":"2017-09-16T17:15:00","BV":5.11979900},{"O":0.06855000,"H":0.06860000,"L":0.06830406,"C":0.06849999,"V":178.94560057,"T":"2017-09-16T17:20:00","BV":12.25469608},{"O":0.06849999,"H":0.06896997,"L":0.06849999,"C":0.06896997,"V":163.00094067,"T":"2017-09-16T17:25:00","BV":11.20429420},{"O":0.06868483,"H":0.06898000,"L":0.06843501,"C":0.06865985,"V":168.99409985,"T":"2017-09-16T17:30:00","BV":11.62775211},{"O":0.06892980,"H":0.06892987,"L":0.06865975,"C":0.06870000,"V":58.85416905,"T":"2017-09-16T17:35:00","BV":4.04996192},{"O":0.06870000,"H":0.06892987,"L":0.06852200,"C":0.06892987,"V":96.39593538,"T":"2017-09-16T17:40:00","BV":6.62333670},{"O":0.06892987,"H":0.06896986,"L":0.06864702,"C":0.06896980,"V":80.66733059,"T":"2017-09-16T17:45:00","BV":5.55304720},{"O":0.06896987,"H":0.06900000,"L":0.06892987,"C":0.06892987,"V":31.64876468,"T":"2017-09-16T17:50:00","BV":2.18326614},{"O":0.06892987,"H":0.06892987,"L":0.06868701,"C":0.06892985,"V":38.34326111,"T":"2017-09-16T17:55:00","BV":2.63608288},{"O":0.06892984,"H":0.06900000,"L":0.06866500,"C":0.06899000,"V":131.70010091,"T":"2017-09-16T18:00:00","BV":9.06008421},{"O":0.06899000,"H":0.06899000,"L":0.06870002,"C":0.06898000,"V":82.19392933,"T":"2017-09-16T18:05:00","BV":5.66802141},{"O":0.06898000,"H":0.06920000,"L":0.06893051,"C":0.06919998,"V":204.33917077,"T":"2017-09-16T18:10:00","BV":14.11295417},{"O":0.06919999,"H":0.06925000,"L":0.06900000,"C":0.06917001,"V":95.60999207,"T":"2017-09-16T18:15:00","BV":6.61487237},{"O":0.06900001,"H":0.06930426,"L":0.06900001,"C":0.06900001,"V":39.02272524,"T":"2017-09-16T18:20:00","BV":2.70072037},{"O":0.06925683,"H":0.06925706,"L":0.06900000,"C":0.06925594,"V":272.66584220,"T":"2017-09-16T18:25:00","BV":18.86740461},{"O":0.06900001,"H":0.06924504,"L":0.06900001,"C":0.06900001,"V":191.39406765,"T":"2017-09-16T18:30:00","BV":13.25145045},{"O":0.06900001,"H":0.06923637,"L":0.06900000,"C":0.06900000,"V":45.32058685,"T":"2017-09-16T18:35:00","BV":3.12871883},{"O":0.06900000,"H":0.06923637,"L":0.06900000,"C":0.06900011,"V":108.85929070,"T":"2017-09-16T18:40:00","BV":7.51732669},{"O":0.06900011,"H":0.06923636,"L":0.06892052,"C":0.06899001,"V":231.40083228,"T":"2017-09-16T18:45:00","BV":15.97425133},{"O":0.06892053,"H":0.06941021,"L":0.06892053,"C":0.06941020,"V":216.61161746,"T":"2017-09-16T18:50:00","BV":15.02199394},{"O":0.06941020,"H":0.06941021,"L":0.06901020,"C":0.06920190,"V":124.19167385,"T":"2017-09-16T18:55:00","BV":8.61873727},{"O":0.06920194,"H":0.06920196,"L":0.06892053,"C":0.06901010,"V":64.24203392,"T":"2017-09-16T19:00:00","BV":4.43726376},{"O":0.06901010,"H":0.06901020,"L":0.06867002,"C":0.06901020,"V":105.25425755,"T":"2017-09-16T19:05:00","BV":7.25347880},{"O":0.06901020,"H":0.06901020,"L":0.06880001,"C":0.06895000,"V":36.36174601,"T":"2017-09-16T19:10:00","BV":2.50767464},{"O":0.06899999,"H":0.06921010,"L":0.06895000,"C":0.06895000,"V":41.42866480,"T":"2017-09-16T19:15:00","BV":2.86161398},{"O":0.06908004,"H":0.06924672,"L":0.06895000,"C":0.06919999,"V":237.09598806,"T":"2017-09-16T19:20:00","BV":16.37521314},{"O":0.06895000,"H":0.06895000,"L":0.06869000,"C":0.06890000,"V":62.73817058,"T":"2017-09-16T19:25:00","BV":4.31950627},{"O":0.06890000,"H":0.06890000,"L":0.06869001,"C":0.06890000,"V":60.43566576,"T":"2017-09-16T19:30:00","BV":4.15800179},{"O":0.06890000,"H":0.06890001,"L":0.06869999,"C":0.06890000,"V":72.97075365,"T":"2017-09-16T19:35:00","BV":5.02722197},{"O":0.06873000,"H":0.06890000,"L":0.06866008,"C":0.06889998,"V":55.62231386,"T":"2017-09-16T19:40:00","BV":3.82709829},{"O":0.06890000,"H":0.06890000,"L":0.06854516,"C":0.06889996,"V":82.71081600,"T":"2017-09-16T19:45:00","BV":5.69060589},{"O":0.06889996,"H":0.06889997,"L":0.06854518,"C":0.06855503,"V":39.12240112,"T":"2017-09-16T19:50:00","BV":2.68907333},{"O":0.06855500,"H":0.06889997,"L":0.06854516,"C":0.06854519,"V":140.09777112,"T":"2017-09-16T19:55:00","BV":9.60418985},{"O":0.06854519,"H":0.06889997,"L":0.06850000,"C":0.06850028,"V":378.07061120,"T":"2017-09-16T20:00:00","BV":25.90153915},{"O":0.06850028,"H":0.06867125,"L":0.06844501,"C":0.06860110,"V":83.13387021,"T":"2017-09-16T20:05:00","BV":5.69518013},{"O":0.06860110,"H":0.06886453,"L":0.06846501,"C":0.06884453,"V":133.72373052,"T":"2017-09-16T20:10:00","BV":9.15951936},{"O":0.06886452,"H":0.06886453,"L":0.06850116,"C":0.06868527,"V":64.62372732,"T":"2017-09-16T20:15:00","BV":4.44647952},{"O":0.06868527,"H":0.06868527,"L":0.06854504,"C":0.06868527,"V":31.09241769,"T":"2017-09-16T20:20:00","BV":2.13423917},{"O":0.06868526,"H":0.06889997,"L":0.06854507,"C":0.06854507,"V":110.40623016,"T":"2017-09-16T20:25:00","BV":7.57024805},{"O":0.06872252,"H":0.06890000,"L":0.06854507,"C":0.06889980,"V":71.94051585,"T":"2017-09-16T20:30:00","BV":4.94958503},{"O":0.06889981,"H":0.06941020,"L":0.06889981,"C":0.06903240,"V":413.60416600,"T":"2017-09-16T20:35:00","BV":28.62699292},{"O":0.06890551,"H":0.06903240,"L":0.06858056,"C":0.06863240,"V":64.55503230,"T":"2017-09-16T20:40:00","BV":4.44151660},{"O":0.06896530,"H":0.06903238,"L":0.06860500,"C":0.06861000,"V":109.49394877,"T":"2017-09-16T20:45:00","BV":7.54176611},{"O":0.06903237,"H":0.06903238,"L":0.06861004,"C":0.06883600,"V":35.95157744,"T":"2017-09-16T20:50:00","BV":2.47787782},{"O":0.06882116,"H":0.06899888,"L":0.06882115,"C":0.06882115,"V":18.11760830,"T":"2017-09-16T20:55:00","BV":1.24791858},{"O":0.06882116,"H":0.06934300,"L":0.06882115,"C":0.06900000,"V":141.63560452,"T":"2017-09-16T21:00:00","BV":9.79432733},{"O":0.06930733,"H":0.06930734,"L":0.06900000,"C":0.06900000,"V":168.99128545,"T":"2017-09-16T21:05:00","BV":11.66281269},{"O":0.06910899,"H":0.06910899,"L":0.06860801,"C":0.06865381,"V":106.59457093,"T":"2017-09-16T21:10:00","BV":7.34078691},{"O":0.06865381,"H":0.06897119,"L":0.06860000,"C":0.06878843,"V":62.83550402,"T":"2017-09-16T21:15:00","BV":4.31416064},{"O":0.06860000,"H":0.06878844,"L":0.06850119,"C":0.06858800,"V":148.55264402,"T":"2017-09-16T21:20:00","BV":10.18459029},{"O":0.06858800,"H":0.06899000,"L":0.06844000,"C":0.06878844,"V":74.97849322,"T":"2017-09-16T21:25:00","BV":5.15298844},{"O":0.06852700,"H":0.06898500,"L":0.06844501,"C":0.06878843,"V":91.10931525,"T":"2017-09-16T21:30:00","BV":6.27300631},{"O":0.06878843,"H":0.06900000,"L":0.06878843,"C":0.06878856,"V":61.11565738,"T":"2017-09-16T21:35:00","BV":4.21357142},{"O":0.06878856,"H":0.06909334,"L":0.06850001,"C":0.06879858,"V":51.36997247,"T":"2017-09-16T21:40:00","BV":3.53400671},{"O":0.06883298,"H":0.06900000,"L":0.06853701,"C":0.06883299,"V":65.50502217,"T":"2017-09-16T21:45:00","BV":4.50821401},{"O":0.06883299,"H":0.06904900,"L":0.06850500,"C":0.06870000,"V":53.29771428,"T":"2017-09-16T21:50:00","BV":3.66374866},{"O":0.06870000,"H":0.06904830,"L":0.06850000,"C":0.06870001,"V":44.25930376,"T":"2017-09-16T21:55:00","BV":3.04057609},{"O":0.06870001,"H":0.06870001,"L":0.06850000,"C":0.06850000,"V":156.43767940,"T":"2017-09-16T22:00:00","BV":10.71775284},{"O":0.06850000,"H":0.06869000,"L":0.06850000,"C":0.06865000,"V":239.82920913,"T":"2017-09-16T22:05:00","BV":16.43408642},{"O":0.06850003,"H":0.06869000,"L":0.06843501,"C":0.06858142,"V":308.56583096,"T":"2017-09-16T22:10:00","BV":21.14264020},{"O":0.06845000,"H":0.06870000,"L":0.06840000,"C":0.06840000,"V":41.68875119,"T":"2017-09-16T22:15:00","BV":2.85194378},{"O":0.06869998,"H":0.06869999,"L":0.06831650,"C":0.06840001,"V":64.89876759,"T":"2017-09-16T22:20:00","BV":4.43818176},{"O":0.06840001,"H":0.06870000,"L":0.06834655,"C":0.06859999,"V":160.18420444,"T":"2017-09-16T22:25:00","BV":11.00361383},{"O":0.06870000,"H":0.06870000,"L":0.06850001,"C":0.06869998,"V":59.68154303,"T":"2017-09-16T22:30:00","BV":4.09603711},{"O":0.06869998,"H":0.06869998,"L":0.06841201,"C":0.06869997,"V":144.28676710,"T":"2017-09-16T22:35:00","BV":9.91209545},{"O":0.06869990,"H":0.06869997,"L":0.06841200,"C":0.06869997,"V":77.39205849,"T":"2017-09-16T22:40:00","BV":5.31228592},{"O":0.06869997,"H":0.06869997,"L":0.06841200,"C":0.06841200,"V":55.92375973,"T":"2017-09-16T22:45:00","BV":3.82910774},{"O":0.06869996,"H":0.06869996,"L":0.06834656,"C":0.06869994,"V":79.65748331,"T":"2017-09-16T22:50:00","BV":5.45552493},{"O":0.06869990,"H":0.06869995,"L":0.06838005,"C":0.06839082,"V":52.67198468,"T":"2017-09-16T22:55:00","BV":3.60908333},{"O":0.06839082,"H":0.06869990,"L":0.06837500,"C":0.06839252,"V":189.56912580,"T":"2017-09-16T23:00:00","BV":12.96452017},{"O":0.06869499,"H":0.06870000,"L":0.06869499,"C":0.06870000,"V":82.63459358,"T":"2017-09-16T23:05:00","BV":5.67694854},{"O":0.06870000,"H":0.06897999,"L":0.06869997,"C":0.06869997,"V":103.51442618,"T":"2017-09-16T23:10:00","BV":7.11852038},{"O":0.06869990,"H":0.06898000,"L":0.06840046,"C":0.06869997,"V":23.19061632,"T":"2017-09-16T23:15:00","BV":1.59292891},{"O":0.06897999,"H":0.06898000,"L":0.06851000,"C":0.06896467,"V":97.38971953,"T":"2017-09-16T23:20:00","BV":6.68370257},{"O":0.06895755,"H":0.06895755,"L":0.06851002,"C":0.06852010,"V":14.12148077,"T":"2017-09-16T23:25:00","BV":0.97214651},{"O":0.06884998,"H":0.06884998,"L":0.06851002,"C":0.06884967,"V":48.46214368,"T":"2017-09-16T23:30:00","BV":3.33253260},{"O":0.06884995,"H":0.06884995,"L":0.06851000,"C":0.06851001,"V":69.71090974,"T":"2017-09-16T23:35:00","BV":4.78011270},{"O":0.06860000,"H":0.06883300,"L":0.06851001,"C":0.06851001,"V":21.69508291,"T":"2017-09-16T23:40:00","BV":1.49125000},{"O":0.06851001,"H":0.06860000,"L":0.06851000,"C":0.06860000,"V":45.12863107,"T":"2017-09-16T23:45:00","BV":3.09348708},{"O":0.06860000,"H":0.06884307,"L":0.06851000,"C":0.06884307,"V":32.71991889,"T":"2017-09-16T23:50:00","BV":2.24579467},{"O":0.06878399,"H":0.06884307,"L":0.06851000,"C":0.06851000,"V":164.75241692,"T":"2017-09-16T23:55:00","BV":11.33381457},{"O":0.06851006,"H":0.06874145,"L":0.06850101,"C":0.06874145,"V":27.59542519,"T":"2017-09-17T00:00:00","BV":1.89210515},{"O":0.06851000,"H":0.06883286,"L":0.06850100,"C":0.06883286,"V":59.12333389,"T":"2017-09-17T00:05:00","BV":4.05228243},{"O":0.06883000,"H":0.06896490,"L":0.06851290,"C":0.06884307,"V":41.35723197,"T":"2017-09-17T00:10:00","BV":2.84427550},{"O":0.06884307,"H":0.06896490,"L":0.06884307,"C":0.06896490,"V":103.72954687,"T":"2017-09-17T00:15:00","BV":7.15028312},{"O":0.06896490,"H":0.06896490,"L":0.06884308,"C":0.06890000,"V":22.39760059,"T":"2017-09-17T00:20:00","BV":1.54299777},{"O":0.06884308,"H":0.06890000,"L":0.06860000,"C":0.06860000,"V":42.91660758,"T":"2017-09-17T00:25:00","BV":2.94841279},{"O":0.06860000,"H":0.06889000,"L":0.06860000,"C":0.06888999,"V":69.46582524,"T":"2017-09-17T00:30:00","BV":4.77100083},{"O":0.06888999,"H":0.06898000,"L":0.06861039,"C":0.06861039,"V":43.67486971,"T":"2017-09-17T00:35:00","BV":3.00837391},{"O":0.06870000,"H":0.06898999,"L":0.06861039,"C":0.06889999,"V":13.36596519,"T":"2017-09-17T00:40:00","BV":0.92100466},{"O":0.06880000,"H":0.06906800,"L":0.06864202,"C":0.06892000,"V":199.13035116,"T":"2017-09-17T00:45:00","BV":13.72088389},{"O":0.06893000,"H":0.06909521,"L":0.06875501,"C":0.06883000,"V":134.17886806,"T":"2017-09-17T00:50:00","BV":9.24219021},{"O":0.06909000,"H":0.06909000,"L":0.06879000,"C":0.06889000,"V":102.90718136,"T":"2017-09-17T00:55:00","BV":7.08996577},{"O":0.06889000,"H":0.06920000,"L":0.06885216,"C":0.06900000,"V":52.48723422,"T":"2017-09-17T01:00:00","BV":3.62350216},{"O":0.06900000,"H":0.06930000,"L":0.06900000,"C":0.06919990,"V":122.57514064,"T":"2017-09-17T01:05:00","BV":8.47574262},{"O":0.06919990,"H":0.06935490,"L":0.06902051,"C":0.06934990,"V":180.31346267,"T":"2017-09-17T01:10:00","BV":12.46883442},{"O":0.06934990,"H":0.06935490,"L":0.06882163,"C":0.06925534,"V":85.40316390,"T":"2017-09-17T01:15:00","BV":5.89556332},{"O":0.06882700,"H":0.06925533,"L":0.06882185,"C":0.06882185,"V":35.43179275,"T":"2017-09-17T01:20:00","BV":2.43999155},{"O":0.06885701,"H":0.06925528,"L":0.06885701,"C":0.06925528,"V":66.30581830,"T":"2017-09-17T01:25:00","BV":4.57384626},{"O":0.06925499,"H":0.06925528,"L":0.06895214,"C":0.06925528,"V":32.96479390,"T":"2017-09-17T01:30:00","BV":2.27908127},{"O":0.06925528,"H":0.06925528,"L":0.06900006,"C":0.06900006,"V":122.33683225,"T":"2017-09-17T01:35:00","BV":8.46201157},{"O":0.06900006,"H":0.06919997,"L":0.06880000,"C":0.06880000,"V":141.38848605,"T":"2017-09-17T01:40:00","BV":9.75085316},{"O":0.06880000,"H":0.06895217,"L":0.06861500,"C":0.06862505,"V":42.32149340,"T":"2017-09-17T01:45:00","BV":2.90799419},{"O":0.06862506,"H":0.06924000,"L":0.06862506,"C":0.06880000,"V":27.70000618,"T":"2017-09-17T01:50:00","BV":1.90665902},{"O":0.06919299,"H":0.06919299,"L":0.06866628,"C":0.06867803,"V":25.97452303,"T":"2017-09-17T01:55:00","BV":1.78643690},{"O":0.06884693,"H":0.06915734,"L":0.06868301,"C":0.06890000,"V":53.34539032,"T":"2017-09-17T02:00:00","BV":3.67038282},{"O":0.06890000,"H":0.06915733,"L":0.06890000,"C":0.06915733,"V":57.99303507,"T":"2017-09-17T02:05:00","BV":3.99611931},{"O":0.06890004,"H":0.06915734,"L":0.06880010,"C":0.06880020,"V":83.93255865,"T":"2017-09-17T02:10:00","BV":5.78465282},{"O":0.06915712,"H":0.06915734,"L":0.06880020,"C":0.06900000,"V":40.45292649,"T":"2017-09-17T02:15:00","BV":2.78716303},{"O":0.06900000,"H":0.06912702,"L":0.06880024,"C":0.06880024,"V":93.37705104,"T":"2017-09-17T02:20:00","BV":6.44953374},{"O":0.06880024,"H":0.06907999,"L":0.06880023,"C":0.06880023,"V":211.47001200,"T":"2017-09-17T02:25:00","BV":14.57928980},{"O":0.06907997,"H":0.06911997,"L":0.06880023,"C":0.06880027,"V":131.51365742,"T":"2017-09-17T02:30:00","BV":9.07154028},{"O":0.06901948,"H":0.06901948,"L":0.06880020,"C":0.06880022,"V":173.54215596,"T":"2017-09-17T02:35:00","BV":11.94011685},{"O":0.06880022,"H":0.06898237,"L":0.06880015,"C":0.06883022,"V":65.33433206,"T":"2017-09-17T02:40:00","BV":4.49931860},{"O":0.06880015,"H":0.06898861,"L":0.06870001,"C":0.06870001,"V":72.50652244,"T":"2017-09-17T02:45:00","BV":4.98772879},{"O":0.06880100,"H":0.06897890,"L":0.06870001,"C":0.06870100,"V":134.84653825,"T":"2017-09-17T02:50:00","BV":9.29374117},{"O":0.06870789,"H":0.06900000,"L":0.06870780,"C":0.06870781,"V":50.77616634,"T":"2017-09-17T02:55:00","BV":3.49356123},{"O":0.06870781,"H":0.06907998,"L":0.06870780,"C":0.06870780,"V":64.32184590,"T":"2017-09-17T03:00:00","BV":4.42571086},{"O":0.06871000,"H":0.06911990,"L":0.06871000,"C":0.06910997,"V":39.36123601,"T":"2017-09-17T03:05:00","BV":2.71452903},{"O":0.06885000,"H":0.06910997,"L":0.06870780,"C":0.06910997,"V":46.15597204,"T":"2017-09-17T03:10:00","BV":3.17810168},{"O":0.06910996,"H":0.06910997,"L":0.06870780,"C":0.06871693,"V":90.38378923,"T":"2017-09-17T03:15:00","BV":6.21700463},{"O":0.06910997,"H":0.06910998,"L":0.06871001,"C":0.06910000,"V":94.67635649,"T":"2017-09-17T03:20:00","BV":6.51112899},{"O":0.06910000,"H":0.06910000,"L":0.06870388,"C":0.06892000,"V":54.97771420,"T":"2017-09-17T03:25:00","BV":3.78808741},{"O":0.06871473,"H":0.06910000,"L":0.06870780,"C":0.06910000,"V":43.76792893,"T":"2017-09-17T03:30:00","BV":3.01878306},{"O":0.06910000,"H":0.06910958,"L":0.06872140,"C":0.06880004,"V":114.81946737,"T":"2017-09-17T03:35:00","BV":7.91845379},{"O":0.06909997,"H":0.06909997,"L":0.06866650,"C":0.06880002,"V":197.50471818,"T":"2017-09-17T03:40:00","BV":13.57672146},{"O":0.06880002,"H":0.06900000,"L":0.06866650,"C":0.06875000,"V":173.93781328,"T":"2017-09-17T03:45:00","BV":11.95399216},{"O":0.06879999,"H":0.06890000,"L":0.06866650,"C":0.06886669,"V":59.68590141,"T":"2017-09-17T03:50:00","BV":4.10654386},{"O":0.06886669,"H":0.06888979,"L":0.06874000,"C":0.06888879,"V":18.12704266,"T":"2017-09-17T03:55:00","BV":1.24850862},{"O":0.06888879,"H":0.06909998,"L":0.06870500,"C":0.06905000,"V":319.19944833,"T":"2017-09-17T04:00:00","BV":21.98016453},{"O":0.06902446,"H":0.06902446,"L":0.06870002,"C":0.06900000,"V":67.85339200,"T":"2017-09-17T04:05:00","BV":4.66320790},{"O":0.06870180,"H":0.06900000,"L":0.06870002,"C":0.06870612,"V":18.01899521,"T":"2017-09-17T04:10:00","BV":1.24015530},{"O":0.06870612,"H":0.06888880,"L":0.06870612,"C":0.06879441,"V":107.29805789,"T":"2017-09-17T04:15:00","BV":7.38727185},{"O":0.06879441,"H":0.06888870,"L":0.06870002,"C":0.06870003,"V":213.64864061,"T":"2017-09-17T04:20:00","BV":14.70452047},{"O":0.06870003,"H":0.06888849,"L":0.06870003,"C":0.06871933,"V":83.82304457,"T":"2017-09-17T04:25:00","BV":5.76722816},{"O":0.06888847,"H":0.06888847,"L":0.06871000,"C":0.06888000,"V":98.68750870,"T":"2017-09-17T04:30:00","BV":6.79386577},{"O":0.06888000,"H":0.06888846,"L":0.06871040,"C":0.06871090,"V":71.66320296,"T":"2017-09-17T04:35:00","BV":4.93666745},{"O":0.06888844,"H":0.06888845,"L":0.06871090,"C":0.06879964,"V":109.16096341,"T":"2017-09-17T04:40:00","BV":7.51834334},{"O":0.06871106,"H":0.06888850,"L":0.06871090,"C":0.06888844,"V":48.53646573,"T":"2017-09-17T04:45:00","BV":3.34277985},{"O":0.06871091,"H":0.06890000,"L":0.06871091,"C":0.06872000,"V":28.29925848,"T":"2017-09-17T04:50:00","BV":1.94839449},{"O":0.06882404,"H":0.06900000,"L":0.06871091,"C":0.06871258,"V":54.10444635,"T":"2017-09-17T04:55:00","BV":3.72359058},{"O":0.06899969,"H":0.06899978,"L":0.06871259,"C":0.06899978,"V":31.05941036,"T":"2017-09-17T05:00:00","BV":2.14102953},{"O":0.06898916,"H":0.06900000,"L":0.06880002,"C":0.06899979,"V":46.85754667,"T":"2017-09-17T05:05:00","BV":3.23291386},{"O":0.06899979,"H":0.06900000,"L":0.06880000,"C":0.06880000,"V":87.23820393,"T":"2017-09-17T05:10:00","BV":6.01494904},{"O":0.06880004,"H":0.06900000,"L":0.06871259,"C":0.06873000,"V":37.03934348,"T":"2017-09-17T05:15:00","BV":2.54808745},{"O":0.06899977,"H":0.06900000,"L":0.06872045,"C":0.06899978,"V":132.96084641,"T":"2017-09-17T05:20:00","BV":9.16488159},{"O":0.06873160,"H":0.06899978,"L":0.06871259,"C":0.06871573,"V":86.80882272,"T":"2017-09-17T05:25:00","BV":5.97154516},{"O":0.06871572,"H":0.06899979,"L":0.06871091,"C":0.06899979,"V":75.90867612,"T":"2017-09-17T05:30:00","BV":5.21834318},{"O":0.06871091,"H":0.06900000,"L":0.06871091,"C":0.06900000,"V":73.98026762,"T":"2017-09-17T05:35:00","BV":5.10389181},{"O":0.06898001,"H":0.06902802,"L":0.06875001,"C":0.06880000,"V":139.85544613,"T":"2017-09-17T05:40:00","BV":9.64548017},{"O":0.06880000,"H":0.06902802,"L":0.06875000,"C":0.06875000,"V":182.66843327,"T":"2017-09-17T05:45:00","BV":12.56589711},{"O":0.06875000,"H":0.06900000,"L":0.06875000,"C":0.06881000,"V":50.80942229,"T":"2017-09-17T05:50:00","BV":3.49573851},{"O":0.06900000,"H":0.06900000,"L":0.06875000,"C":0.06876000,"V":69.02272508,"T":"2017-09-17T05:55:00","BV":4.75479082},{"O":0.06899999,"H":0.06900000,"L":0.06875000,"C":0.06875000,"V":158.67371417,"T":"2017-09-17T06:00:00","BV":10.92837393},{"O":0.06875979,"H":0.06899998,"L":0.06875000,"C":0.06875001,"V":130.82037545,"T":"2017-09-17T06:05:00","BV":8.99853463},{"O":0.06900000,"H":0.06900000,"L":0.06875001,"C":0.06899979,"V":21.00413857,"T":"2017-09-17T06:10:00","BV":1.44568937},{"O":0.06876000,"H":0.06899975,"L":0.06875000,"C":0.06875000,"V":54.45989820,"T":"2017-09-17T06:15:00","BV":3.74465499},{"O":0.06875000,"H":0.06899975,"L":0.06875000,"C":0.06876000,"V":52.74361232,"T":"2017-09-17T06:20:00","BV":3.63125627},{"O":0.06876000,"H":0.06899998,"L":0.06872937,"C":0.06899900,"V":78.95409089,"T":"2017-09-17T06:25:00","BV":5.43529684},{"O":0.06889000,"H":0.06899900,"L":0.06875000,"C":0.06875000,"V":64.27263334,"T":"2017-09-17T06:30:00","BV":4.42787471},{"O":0.06875000,"H":0.06899616,"L":0.06872936,"C":0.06873000,"V":60.14147902,"T":"2017-09-17T06:35:00","BV":4.14098926},{"O":0.06873000,"H":0.06873001,"L":0.06872936,"C":0.06872937,"V":58.73798304,"T":"2017-09-17T06:40:00","BV":4.03703609},{"O":0.06872937,"H":0.06889000,"L":0.06866423,"C":0.06888998,"V":167.31967648,"T":"2017-09-17T06:45:00","BV":11.50279137},{"O":0.06866424,"H":0.06888998,"L":0.06859100,"C":0.06884793,"V":144.11256154,"T":"2017-09-17T06:50:00","BV":9.88851791},{"O":0.06884792,"H":0.06888998,"L":0.06884792,"C":0.06884793,"V":26.71725226,"T":"2017-09-17T06:55:00","BV":1.83963225},{"O":0.06884792,"H":0.06888977,"L":0.06850100,"C":0.06858001,"V":116.47025668,"T":"2017-09-17T07:00:00","BV":7.98302300},{"O":0.06858001,"H":0.06858001,"L":0.06850000,"C":0.06850000,"V":102.42819261,"T":"2017-09-17T07:05:00","BV":7.01706080},{"O":0.06850000,"H":0.06858001,"L":0.06840100,"C":0.06842716,"V":92.05116721,"T":"2017-09-17T07:10:00","BV":6.30130007},{"O":0.06842716,"H":0.06858000,"L":0.06840500,"C":0.06841000,"V":21.24043606,"T":"2017-09-17T07:15:00","BV":1.45340151},{"O":0.06840999,"H":0.06880000,"L":0.06840999,"C":0.06858001,"V":53.30171606,"T":"2017-09-17T07:20:00","BV":3.65419505},{"O":0.06858001,"H":0.06879978,"L":0.06840500,"C":0.06850000,"V":65.04812001,"T":"2017-09-17T07:25:00","BV":4.46177290},{"O":0.06840500,"H":0.06876716,"L":0.06840100,"C":0.06850000,"V":67.61702492,"T":"2017-09-17T07:30:00","BV":4.62959949},{"O":0.06876017,"H":0.06879200,"L":0.06840100,"C":0.06840102,"V":68.47391213,"T":"2017-09-17T07:35:00","BV":4.69893470},{"O":0.06840102,"H":0.06850000,"L":0.06840000,"C":0.06850000,"V":145.08685916,"T":"2017-09-17T07:40:00","BV":9.92871927},{"O":0.06850000,"H":0.06850000,"L":0.06840000,"C":0.06841000,"V":134.10546525,"T":"2017-09-17T07:45:00","BV":9.18376823},{"O":0.06841000,"H":0.06849999,"L":0.06837000,"C":0.06849000,"V":58.61665491,"T":"2017-09-17T07:50:00","BV":4.01146878},{"O":0.06848000,"H":0.06849000,"L":0.06837000,"C":0.06843000,"V":92.45667800,"T":"2017-09-17T07:55:00","BV":6.32932746},{"O":0.06848979,"H":0.06860000,"L":0.06843000,"C":0.06859999,"V":95.48738572,"T":"2017-09-17T08:00:00","BV":6.53974433},{"O":0.06859999,"H":0.06859999,"L":0.06843000,"C":0.06859199,"V":89.47619664,"T":"2017-09-17T08:05:00","BV":6.13263799},{"O":0.06843000,"H":0.06859200,"L":0.06843000,"C":0.06859200,"V":56.80215203,"T":"2017-09-17T08:10:00","BV":3.89392820},{"O":0.06859200,"H":0.06876017,"L":0.06843000,"C":0.06843000,"V":84.85694950,"T":"2017-09-17T08:15:00","BV":5.81635323},{"O":0.06843000,"H":0.06887160,"L":0.06843000,"C":0.06857852,"V":160.64496598,"T":"2017-09-17T08:20:00","BV":11.05094591},{"O":0.06857852,"H":0.06887160,"L":0.06835000,"C":0.06835000,"V":146.25358467,"T":"2017-09-17T08:25:00","BV":10.03023828},{"O":0.06834999,"H":0.06870000,"L":0.06832901,"C":0.06868888,"V":136.62310074,"T":"2017-09-17T08:30:00","BV":9.34380276},{"O":0.06868888,"H":0.06871109,"L":0.06840002,"C":0.06871109,"V":106.06991158,"T":"2017-09-17T08:35:00","BV":7.27837879},{"O":0.06871109,"H":0.06899000,"L":0.06868687,"C":0.06898888,"V":285.56919068,"T":"2017-09-17T08:40:00","BV":19.65558743},{"O":0.06898888,"H":0.06899975,"L":0.06870048,"C":0.06888887,"V":219.54068716,"T":"2017-09-17T08:45:00","BV":15.12811896},{"O":0.06888888,"H":0.06888888,"L":0.06868687,"C":0.06880000,"V":66.72519642,"T":"2017-09-17T08:50:00","BV":4.59081459},{"O":0.06880000,"H":0.06888887,"L":0.06852052,"C":0.06852062,"V":72.45848955,"T":"2017-09-17T08:55:00","BV":4.97653634},{"O":0.06859453,"H":0.06886655,"L":0.06850000,"C":0.06886655,"V":106.16879650,"T":"2017-09-17T09:00:00","BV":7.27925896},{"O":0.06865000,"H":0.06890000,"L":0.06851500,"C":0.06851801,"V":108.72034142,"T":"2017-09-17T09:05:00","BV":7.47912068},{"O":0.06890000,"H":0.06893000,"L":0.06851800,"C":0.06853001,"V":132.34986109,"T":"2017-09-17T09:10:00","BV":9.10088920},{"O":0.06880077,"H":0.06880098,"L":0.06853000,"C":0.06853000,"V":30.67042082,"T":"2017-09-17T09:15:00","BV":2.10529869},{"O":0.06853001,"H":0.06860000,"L":0.06851801,"C":0.06852999,"V":74.56102310,"T":"2017-09-17T09:20:00","BV":5.10941801},{"O":0.06852999,"H":0.06853000,"L":0.06850000,"C":0.06850999,"V":81.90410034,"T":"2017-09-17T09:25:00","BV":5.61165929},{"O":0.06850999,"H":0.06853000,"L":0.06850000,"C":0.06852999,"V":99.98189413,"T":"2017-09-17T09:30:00","BV":6.85113558},{"O":0.06852999,"H":0.06853000,"L":0.06852999,"C":0.06853000,"V":118.99843512,"T":"2017-09-17T09:35:00","BV":8.15496176},{"O":0.06853000,"H":0.06880098,"L":0.06850000,"C":0.06880098,"V":106.42038711,"T":"2017-09-17T09:40:00","BV":7.29424572},{"O":0.06873524,"H":0.06887395,"L":0.06850000,"C":0.06850000,"V":193.84881278,"T":"2017-09-17T09:45:00","BV":13.31453621},{"O":0.06850000,"H":0.06865500,"L":0.06850000,"C":0.06865500,"V":58.61738650,"T":"2017-09-17T09:50:00","BV":4.02033945},{"O":0.06865500,"H":0.06884899,"L":0.06850015,"C":0.06884890,"V":134.07862632,"T":"2017-09-17T09:55:00","BV":9.20344270},{"O":0.06884890,"H":0.06884890,"L":0.06850003,"C":0.06884880,"V":129.49464127,"T":"2017-09-17T10:00:00","BV":8.88949053},{"O":0.06884880,"H":0.06884880,"L":0.06870000,"C":0.06873436,"V":60.20240424,"T":"2017-09-17T10:05:00","BV":4.14190420},{"O":0.06873436,"H":0.06873436,"L":0.06850000,"C":0.06850001,"V":263.39779790,"T":"2017-09-17T10:10:00","BV":18.05448525},{"O":0.06850000,"H":0.06883800,"L":0.06850000,"C":0.06850001,"V":35.68457659,"T":"2017-09-17T10:15:00","BV":2.44953552},{"O":0.06850001,"H":0.06881307,"L":0.06840029,"C":0.06850000,"V":61.21014923,"T":"2017-09-17T10:20:00","BV":4.19192610},{"O":0.06850000,"H":0.06869966,"L":0.06842000,"C":0.06842008,"V":16.42915112,"T":"2017-09-17T10:25:00","BV":1.12478074},{"O":0.06843000,"H":0.06859971,"L":0.06843000,"C":0.06849966,"V":21.44113166,"T":"2017-09-17T10:30:00","BV":1.46942095},{"O":0.06849967,"H":0.06880000,"L":0.06849967,"C":0.06879958,"V":208.44968694,"T":"2017-09-17T10:35:00","BV":14.33161918},{"O":0.06879957,"H":0.06879957,"L":0.06850001,"C":0.06860005,"V":19.15610753,"T":"2017-09-17T10:40:00","BV":1.31709396},{"O":0.06860005,"H":0.06878900,"L":0.06850000,"C":0.06850101,"V":42.53019139,"T":"2017-09-17T10:45:00","BV":2.92049249},{"O":0.06878893,"H":0.06878893,"L":0.06850113,"C":0.06878862,"V":53.31988057,"T":"2017-09-17T10:50:00","BV":3.66654638},{"O":0.06878862,"H":0.06884899,"L":0.06851250,"C":0.06880001,"V":146.67512212,"T":"2017-09-17T10:55:00","BV":10.08777483},{"O":0.06880001,"H":0.06880001,"L":0.06851250,"C":0.06851251,"V":21.92445137,"T":"2017-09-17T11:00:00","BV":1.50277589},{"O":0.06879998,"H":0.06880001,"L":0.06851260,"C":0.06880001,"V":58.14127501,"T":"2017-09-17T11:05:00","BV":3.99755686},{"O":0.06880002,"H":0.06885000,"L":0.06880002,"C":0.06885000,"V":127.74279543,"T":"2017-09-17T11:10:00","BV":8.79413963},{"O":0.06885000,"H":0.06885000,"L":0.06860000,"C":0.06884970,"V":141.91079058,"T":"2017-09-17T11:15:00","BV":9.76422598},{"O":0.06884970,"H":0.06884970,"L":0.06850000,"C":0.06883994,"V":69.38138325,"T":"2017-09-17T11:20:00","BV":4.75711003},{"O":0.06850001,"H":0.06880000,"L":0.06850000,"C":0.06850001,"V":152.28833474,"T":"2017-09-17T11:25:00","BV":10.46521509},{"O":0.06879999,"H":0.06880000,"L":0.06859439,"C":0.06879999,"V":16.17856362,"T":"2017-09-17T11:30:00","BV":1.11306348},{"O":0.06879999,"H":0.06879999,"L":0.06859439,"C":0.06859439,"V":88.85439738,"T":"2017-09-17T11:35:00","BV":6.09970996},{"O":0.06859439,"H":0.06880000,"L":0.06850002,"C":0.06880000,"V":89.31471874,"T":"2017-09-17T11:40:00","BV":6.13242232},{"O":0.06880000,"H":0.06887616,"L":0.06859440,"C":0.06860000,"V":241.63969597,"T":"2017-09-17T11:45:00","BV":16.62104621},{"O":0.06860001,"H":0.06887616,"L":0.06860000,"C":0.06860000,"V":26.83125690,"T":"2017-09-17T11:50:00","BV":1.84478593},{"O":0.06860000,"H":0.06887615,"L":0.06851688,"C":0.06860000,"V":47.52080957,"T":"2017-09-17T11:55:00","BV":3.26139523},{"O":0.06879435,"H":0.06888300,"L":0.06870000,"C":0.06888300,"V":55.49311920,"T":"2017-09-17T12:00:00","BV":3.82005584},{"O":0.06888300,"H":0.06889000,"L":0.06870104,"C":0.06888000,"V":25.12814286,"T":"2017-09-17T12:05:00","BV":1.73040564},{"O":0.06888300,"H":0.06889439,"L":0.06888000,"C":0.06888000,"V":347.22092656,"T":"2017-09-17T12:10:00","BV":23.91686010},{"O":0.06888000,"H":0.06889437,"L":0.06870104,"C":0.06889436,"V":91.70189291,"T":"2017-09-17T12:15:00","BV":6.31636640},{"O":0.06870104,"H":0.06888727,"L":0.06870104,"C":0.06870105,"V":94.62389110,"T":"2017-09-17T12:20:00","BV":6.51522933},{"O":0.06870104,"H":0.06880724,"L":0.06850004,"C":0.06870097,"V":125.53909254,"T":"2017-09-17T12:25:00","BV":8.62114314},{"O":0.06870096,"H":0.06879965,"L":0.06850816,"C":0.06850816,"V":90.44675880,"T":"2017-09-17T12:30:00","BV":6.20907090},{"O":0.06857326,"H":0.06879966,"L":0.06850816,"C":0.06850818,"V":45.34549932,"T":"2017-09-17T12:35:00","BV":3.11420860},{"O":0.06880000,"H":0.06880723,"L":0.06850839,"C":0.06855000,"V":55.10613393,"T":"2017-09-17T12:40:00","BV":3.77957744},{"O":0.06855000,"H":0.06880000,"L":0.06855000,"C":0.06860000,"V":25.58148530,"T":"2017-09-17T12:45:00","BV":1.75520106},{"O":0.06860000,"H":0.06879999,"L":0.06855003,"C":0.06867483,"V":20.45221451,"T":"2017-09-17T12:50:00","BV":1.40422906},{"O":0.06867483,"H":0.06879998,"L":0.06855005,"C":0.06867483,"V":49.77137210,"T":"2017-09-17T12:55:00","BV":3.41928038},{"O":0.06877998,"H":0.06879998,"L":0.06867483,"C":0.06867483,"V":41.65288353,"T":"2017-09-17T13:00:00","BV":2.86392736},{"O":0.06879000,"H":0.06879999,"L":0.06867483,"C":0.06879999,"V":45.09718496,"T":"2017-09-17T13:05:00","BV":3.10165106},{"O":0.06867484,"H":0.06919086,"L":0.06867484,"C":0.06880000,"V":957.17118821,"T":"2017-09-17T13:10:00","BV":66.04109448},{"O":0.06880000,"H":0.06919314,"L":0.06870001,"C":0.06899992,"V":35.64450722,"T":"2017-09-17T13:15:00","BV":2.45314537},{"O":0.06879997,"H":0.06899992,"L":0.06860109,"C":0.06872999,"V":180.91385428,"T":"2017-09-17T13:20:00","BV":12.45007218},{"O":0.06893000,"H":0.06910000,"L":0.06873000,"C":0.06909991,"V":188.35477150,"T":"2017-09-17T13:25:00","BV":12.99967731},{"O":0.06899628,"H":0.06910000,"L":0.06866800,"C":0.06866800,"V":343.80918711,"T":"2017-09-17T13:30:00","BV":23.69646677},{"O":0.06866800,"H":0.06882999,"L":0.06855501,"C":0.06856001,"V":150.73729727,"T":"2017-09-17T13:35:00","BV":10.35116509},{"O":0.06856001,"H":0.06882998,"L":0.06855996,"C":0.06880000,"V":134.37122684,"T":"2017-09-17T13:40:00","BV":9.23767787},{"O":0.06882999,"H":0.06882999,"L":0.06855998,"C":0.06882991,"V":193.33601989,"T":"2017-09-17T13:45:00","BV":13.30377538},{"O":0.06882990,"H":0.06889994,"L":0.06858993,"C":0.06889994,"V":336.23784955,"T":"2017-09-17T13:50:00","BV":23.13315204},{"O":0.06889994,"H":0.06900000,"L":0.06860504,"C":0.06889969,"V":96.23720980,"T":"2017-09-17T13:55:00","BV":6.61583934},{"O":0.06861100,"H":0.06889990,"L":0.06860003,"C":0.06889990,"V":257.41278088,"T":"2017-09-17T14:00:00","BV":17.68579030},{"O":0.06889990,"H":0.06940000,"L":0.06860088,"C":0.06927993,"V":820.05827432,"T":"2017-09-17T14:05:00","BV":56.76973972},{"O":0.06927300,"H":0.06940000,"L":0.06876400,"C":0.06889701,"V":354.86706016,"T":"2017-09-17T14:10:00","BV":24.56535102},{"O":0.06939279,"H":0.06948190,"L":0.06890704,"C":0.06910000,"V":76.05485149,"T":"2017-09-17T14:15:00","BV":5.26717099},{"O":0.06910000,"H":0.06939000,"L":0.06890200,"C":0.06934999,"V":95.66502934,"T":"2017-09-17T14:20:00","BV":6.62104694},{"O":0.06934800,"H":0.06934800,"L":0.06911000,"C":0.06934799,"V":72.27662082,"T":"2017-09-17T14:25:00","BV":4.99961451},{"O":0.06911004,"H":0.06939800,"L":0.06911004,"C":0.06939800,"V":73.47851759,"T":"2017-09-17T14:30:00","BV":5.08386700},{"O":0.06939800,"H":0.06939800,"L":0.06912000,"C":0.06914501,"V":363.43025831,"T":"2017-09-17T14:35:00","BV":25.12586118},{"O":0.06914501,"H":0.06942342,"L":0.06912000,"C":0.06919981,"V":82.06400075,"T":"2017-09-17T14:40:00","BV":5.68305014},{"O":0.06918001,"H":0.06920002,"L":0.06912101,"C":0.06918000,"V":88.07421940,"T":"2017-09-17T14:45:00","BV":6.09243866},{"O":0.06920002,"H":0.06925001,"L":0.06918000,"C":0.06920002,"V":124.22656547,"T":"2017-09-17T14:50:00","BV":8.59797299},{"O":0.06918000,"H":0.06925000,"L":0.06914980,"C":0.06918302,"V":87.40355480,"T":"2017-09-17T14:55:00","BV":6.04703405},{"O":0.06918302,"H":0.06924978,"L":0.06912000,"C":0.06912000,"V":150.70906268,"T":"2017-09-17T15:00:00","BV":10.42728345},{"O":0.06920143,"H":0.06924999,"L":0.06912000,"C":0.06912001,"V":72.90332017,"T":"2017-09-17T15:05:00","BV":5.04443325},{"O":0.06924997,"H":0.06924997,"L":0.06900001,"C":0.06912000,"V":249.17062581,"T":"2017-09-17T15:10:00","BV":17.21916393},{"O":0.06912000,"H":0.06920000,"L":0.06910010,"C":0.06911524,"V":112.35452990,"T":"2017-09-17T15:15:00","BV":7.76459540},{"O":0.06911524,"H":0.06923999,"L":0.06910010,"C":0.06910010,"V":133.95482601,"T":"2017-09-17T15:20:00","BV":9.25931176},{"O":0.06910500,"H":0.06923999,"L":0.06895803,"C":0.06895803,"V":128.69471281,"T":"2017-09-17T15:25:00","BV":8.88831030},{"O":0.06900001,"H":0.06910499,"L":0.06900001,"C":0.06902500,"V":509.04769833,"T":"2017-09-17T15:30:00","BV":35.17342361},{"O":0.06902500,"H":0.06910500,"L":0.06900810,"C":0.06910500,"V":127.18052810,"T":"2017-09-17T15:35:00","BV":8.78352068},{"O":0.06909000,"H":0.06910500,"L":0.06900810,"C":0.06908990,"V":99.80579304,"T":"2017-09-17T15:40:00","BV":6.89415624},{"O":0.06908990,"H":0.06915000,"L":0.06908990,"C":0.06910500,"V":219.38542660,"T":"2017-09-17T15:45:00","BV":15.15951851},{"O":0.06910500,"H":0.06923999,"L":0.06910500,"C":0.06923000,"V":94.27571345,"T":"2017-09-17T15:50:00","BV":6.52449430},{"O":0.06923000,"H":0.06924996,"L":0.06923000,"C":0.06923005,"V":23.52548986,"T":"2017-09-17T15:55:00","BV":1.62874368},{"O":0.06923001,"H":0.06923997,"L":0.06923001,"C":0.06923900,"V":63.03126515,"T":"2017-09-17T16:00:00","BV":4.36390822},{"O":0.06923900,"H":0.06923998,"L":0.06923091,"C":0.06923306,"V":167.34375287,"T":"2017-09-17T16:05:00","BV":11.58632705},{"O":0.06923306,"H":0.06927800,"L":0.06915051,"C":0.06926979,"V":279.98347565,"T":"2017-09-17T16:10:00","BV":19.38625386},{"O":0.06926979,"H":0.06930000,"L":0.06900810,"C":0.06902000,"V":231.29471634,"T":"2017-09-17T16:15:00","BV":15.98510471},{"O":0.06902000,"H":0.06927000,"L":0.06902000,"C":0.06927000,"V":18.13352387,"T":"2017-09-17T16:20:00","BV":1.25259201},{"O":0.06927000,"H":0.06927000,"L":0.06902000,"C":0.06920001,"V":90.49882197,"T":"2017-09-17T16:25:00","BV":6.26398531},{"O":0.06920000,"H":0.06926999,"L":0.06907000,"C":0.06926980,"V":53.71793690,"T":"2017-09-17T16:30:00","BV":3.71900591},{"O":0.06926980,"H":0.06930000,"L":0.06910000,"C":0.06930000,"V":95.88878442,"T":"2017-09-17T16:35:00","BV":6.64099556},{"O":0.06930000,"H":0.06930047,"L":0.06910000,"C":0.06930047,"V":160.51720666,"T":"2017-09-17T16:40:00","BV":11.11401355},{"O":0.06930047,"H":0.06930047,"L":0.06910000,"C":0.06921000,"V":44.11149275,"T":"2017-09-17T16:45:00","BV":3.04983614},{"O":0.06921000,"H":0.06930000,"L":0.06910001,"C":0.06929999,"V":119.05039769,"T":"2017-09-17T16:50:00","BV":8.24869599},{"O":0.06929999,"H":0.06932002,"L":0.06910000,"C":0.06929000,"V":93.32019261,"T":"2017-09-17T16:55:00","BV":6.46457664},{"O":0.06929000,"H":0.06929000,"L":0.06910005,"C":0.06929000,"V":44.49359509,"T":"2017-09-17T17:00:00","BV":3.08015799},{"O":0.06929000,"H":0.06929999,"L":0.06910006,"C":0.06929999,"V":53.16725627,"T":"2017-09-17T17:05:00","BV":3.68209690},{"O":0.06929978,"H":0.06929999,"L":0.06910500,"C":0.06920000,"V":39.53435627,"T":"2017-09-17T17:10:00","BV":2.73813268},{"O":0.06920000,"H":0.06929999,"L":0.06920000,"C":0.06920001,"V":60.28974061,"T":"2017-09-17T17:15:00","BV":4.17395738},{"O":0.06920001,"H":0.06939978,"L":0.06915000,"C":0.06939978,"V":74.85602321,"T":"2017-09-17T17:20:00","BV":5.18457101},{"O":0.06939978,"H":0.06949909,"L":0.06920001,"C":0.06945000,"V":157.80974192,"T":"2017-09-17T17:25:00","BV":10.95504922},{"O":0.06930000,"H":0.06950000,"L":0.06930000,"C":0.06949004,"V":137.68232930,"T":"2017-09-17T17:30:00","BV":9.56582166},{"O":0.06949005,"H":0.06958193,"L":0.06932000,"C":0.06958193,"V":126.44914618,"T":"2017-09-17T17:35:00","BV":8.78489650},{"O":0.06958193,"H":0.06980431,"L":0.06957233,"C":0.06972806,"V":294.25722347,"T":"2017-09-17T17:40:00","BV":20.51166252},{"O":0.06978798,"H":0.06985000,"L":0.06972806,"C":0.06984000,"V":203.39441842,"T":"2017-09-17T17:45:00","BV":14.19850354},{"O":0.06983999,"H":0.07009000,"L":0.06982920,"C":0.07000000,"V":737.88814368,"T":"2017-09-17T17:50:00","BV":51.61652344},{"O":0.07000000,"H":0.07036799,"L":0.06991000,"C":0.07010000,"V":676.52035652,"T":"2017-09-17T17:55:00","BV":47.44372185},{"O":0.06991000,"H":0.07011506,"L":0.06991000,"C":0.07010010,"V":298.85590836,"T":"2017-09-17T18:00:00","BV":20.91340339},{"O":0.07010010,"H":0.07020000,"L":0.06991000,"C":0.06995000,"V":132.95952097,"T":"2017-09-17T18:05:00","BV":9.31007659},{"O":0.06999979,"H":0.07027950,"L":0.06999979,"C":0.07010000,"V":124.20295562,"T":"2017-09-17T18:10:00","BV":8.70048477},{"O":0.07011000,"H":0.07019999,"L":0.07000000,"C":0.07000000,"V":196.46717813,"T":"2017-09-17T18:15:00","BV":13.76673303},{"O":0.07000000,"H":0.07000001,"L":0.06991000,"C":0.06991000,"V":114.76161008,"T":"2017-09-17T18:20:00","BV":8.03104937},{"O":0.07000000,"H":0.07000000,"L":0.06991000,"C":0.06999000,"V":101.81702878,"T":"2017-09-17T18:25:00","BV":7.12252135},{"O":0.06991001,"H":0.06999000,"L":0.06991000,"C":0.06998979,"V":192.01565320,"T":"2017-09-17T18:30:00","BV":13.42916473},{"O":0.06998979,"H":0.07000000,"L":0.06991000,"C":0.06991000,"V":392.98100019,"T":"2017-09-17T18:35:00","BV":27.48805109},{"O":0.07000000,"H":0.07000000,"L":0.06980000,"C":0.06998500,"V":319.46878935,"T":"2017-09-17T18:40:00","BV":22.35192091},{"O":0.06998500,"H":0.07003981,"L":0.06981000,"C":0.06998991,"V":76.42325135,"T":"2017-09-17T18:45:00","BV":5.34825510},{"O":0.06998991,"H":0.07000202,"L":0.06998500,"C":0.06998500,"V":71.51339126,"T":"2017-09-17T18:50:00","BV":5.00575529},{"O":0.07000201,"H":0.07020000,"L":0.06998500,"C":0.07019947,"V":66.68646356,"T":"2017-09-17T18:55:00","BV":4.67085889},{"O":0.07014355,"H":0.07032159,"L":0.07000202,"C":0.07021500,"V":74.20195675,"T":"2017-09-17T19:00:00","BV":5.20580612},{"O":0.07014102,"H":0.07021499,"L":0.07000000,"C":0.07010609,"V":119.95060165,"T":"2017-09-17T19:05:00","BV":8.40679301},{"O":0.07010609,"H":0.07017824,"L":0.07000000,"C":0.07010599,"V":101.77641091,"T":"2017-09-17T19:10:00","BV":7.13208907},{"O":0.07010599,"H":0.07015599,"L":0.07001025,"C":0.07015598,"V":38.63924509,"T":"2017-09-17T19:15:00","BV":2.70989364},{"O":0.07015597,"H":0.07015599,"L":0.07012599,"C":0.07014500,"V":88.49813135,"T":"2017-09-17T19:20:00","BV":6.20858154},{"O":0.07014500,"H":0.07017823,"L":0.07000000,"C":0.07007499,"V":187.74407630,"T":"2017-09-17T19:25:00","BV":13.17234157},{"O":0.07007499,"H":0.07027100,"L":0.07000000,"C":0.07010000,"V":94.31827902,"T":"2017-09-17T19:30:00","BV":6.61170748},{"O":0.07010000,"H":0.07024999,"L":0.07000000,"C":0.07024998,"V":67.60444405,"T":"2017-09-17T19:35:00","BV":4.73901335},{"O":0.07024999,"H":0.07036799,"L":0.07013000,"C":0.07034997,"V":152.70373068,"T":"2017-09-17T19:40:00","BV":10.73590465},{"O":0.07036065,"H":0.07039000,"L":0.07013001,"C":0.07038572,"V":209.30607738,"T":"2017-09-17T19:45:00","BV":14.70861482},{"O":0.07038572,"H":0.07040000,"L":0.07017456,"C":0.07036713,"V":108.75288285,"T":"2017-09-17T19:50:00","BV":7.65259049},{"O":0.07038712,"H":0.07038712,"L":0.07013001,"C":0.07030000,"V":123.11322823,"T":"2017-09-17T19:55:00","BV":8.65940741},{"O":0.07030000,"H":0.07045100,"L":0.07013000,"C":0.07040000,"V":120.83044380,"T":"2017-09-17T20:00:00","BV":8.50440166},{"O":0.07040000,"H":0.07040000,"L":0.07000001,"C":0.07000001,"V":47.86531031,"T":"2017-09-17T20:05:00","BV":3.36427931},{"O":0.07000001,"H":0.07028800,"L":0.07000001,"C":0.07000005,"V":29.45851715,"T":"2017-09-17T20:10:00","BV":2.06484299},{"O":0.07000007,"H":0.07033116,"L":0.07000000,"C":0.07000326,"V":115.26725610,"T":"2017-09-17T20:15:00","BV":8.07961973},{"O":0.07027675,"H":0.07029699,"L":0.06999679,"C":0.06999679,"V":83.41392946,"T":"2017-09-17T20:20:00","BV":5.84179829},{"O":0.06999679,"H":0.07037000,"L":0.06999679,"C":0.07000005,"V":119.36710914,"T":"2017-09-17T20:25:00","BV":8.38114488},{"O":0.07033256,"H":0.07039999,"L":0.07000000,"C":0.07000201,"V":180.69542293,"T":"2017-09-17T20:30:00","BV":12.67408337},{"O":0.07000201,"H":0.07029299,"L":0.06999999,"C":0.06999999,"V":78.97372473,"T":"2017-09-17T20:35:00","BV":5.53483303},{"O":0.07000019,"H":0.07000019,"L":0.06996631,"C":0.07000000,"V":68.18738244,"T":"2017-09-17T20:40:00","BV":4.77283788},{"O":0.06999679,"H":0.07011000,"L":0.06990000,"C":0.07010980,"V":98.79167581,"T":"2017-09-17T20:45:00","BV":6.91375209},{"O":0.07000001,"H":0.07010000,"L":0.06990000,"C":0.06990001,"V":34.29560334,"T":"2017-09-17T20:50:00","BV":2.39792875},{"O":0.06990002,"H":0.07025000,"L":0.06983508,"C":0.06990000,"V":276.65339555,"T":"2017-09-17T20:55:00","BV":19.36862641},{"O":0.07009488,"H":0.07009488,"L":0.06978800,"C":0.06980000,"V":135.97288469,"T":"2017-09-17T21:00:00","BV":9.49850028},{"O":0.06978800,"H":0.06997994,"L":0.06947003,"C":0.06951500,"V":211.64627987,"T":"2017-09-17T21:05:00","BV":14.71950425},{"O":0.06959156,"H":0.07001495,"L":0.06957300,"C":0.06970000,"V":76.92953343,"T":"2017-09-17T21:10:00","BV":5.37704602},{"O":0.06970000,"H":0.07030000,"L":0.06970000,"C":0.07000000,"V":163.38715961,"T":"2017-09-17T21:15:00","BV":11.44098999},{"O":0.07015750,"H":0.07027498,"L":0.07000001,"C":0.07015751,"V":60.95142143,"T":"2017-09-17T21:20:00","BV":4.27675822},{"O":0.07016000,"H":0.07024198,"L":0.06964501,"C":0.06964501,"V":98.14066782,"T":"2017-09-17T21:25:00","BV":6.86200499},{"O":0.06964501,"H":0.07008498,"L":0.06964501,"C":0.06968893,"V":195.62088783,"T":"2017-09-17T21:30:00","BV":13.68766235},{"O":0.06968893,"H":0.07008498,"L":0.06964501,"C":0.06970004,"V":191.94795255,"T":"2017-09-17T21:35:00","BV":13.42376490},{"O":0.07005957,"H":0.07005985,"L":0.06970001,"C":0.06999988,"V":57.77047313,"T":"2017-09-17T21:40:00","BV":4.03330288},{"O":0.06999991,"H":0.06999991,"L":0.06970001,"C":0.06972000,"V":97.01769631,"T":"2017-09-17T21:45:00","BV":6.76681178},{"O":0.06975000,"H":0.06989997,"L":0.06972000,"C":0.06989966,"V":135.47412515,"T":"2017-09-17T21:50:00","BV":9.45912578},{"O":0.06989963,"H":0.06989966,"L":0.06970001,"C":0.06970001,"V":135.69266156,"T":"2017-09-17T21:55:00","BV":9.46522686},{"O":0.06987954,"H":0.06987954,"L":0.06970001,"C":0.06971999,"V":39.33326740,"T":"2017-09-17T22:00:00","BV":2.74293892},{"O":0.06970001,"H":0.06971999,"L":0.06970000,"C":0.06971777,"V":92.78765194,"T":"2017-09-17T22:05:00","BV":6.46773397},{"O":0.06971776,"H":0.06996900,"L":0.06970000,"C":0.06975002,"V":96.54874007,"T":"2017-09-17T22:10:00","BV":6.73210562},{"O":0.06989964,"H":0.06989964,"L":0.06975008,"C":0.06989964,"V":58.94895176,"T":"2017-09-17T22:15:00","BV":4.11479038},{"O":0.06989960,"H":0.07000000,"L":0.06975011,"C":0.06999990,"V":77.59586414,"T":"2017-09-17T22:20:00","BV":5.42270560},{"O":0.06999990,"H":0.06999999,"L":0.06975002,"C":0.06999987,"V":73.78868822,"T":"2017-09-17T22:25:00","BV":5.15498719},{"O":0.06975011,"H":0.06999990,"L":0.06970000,"C":0.06999986,"V":180.17490140,"T":"2017-09-17T22:30:00","BV":12.56218561},{"O":0.06999986,"H":0.06999986,"L":0.06967001,"C":0.06970004,"V":228.53146027,"T":"2017-09-17T22:35:00","BV":15.93448466},{"O":0.06980001,"H":0.06999985,"L":0.06964502,"C":0.06964618,"V":44.26567041,"T":"2017-09-17T22:40:00","BV":3.08654202},{"O":0.06965215,"H":0.06980001,"L":0.06964618,"C":0.06965600,"V":31.25661614,"T":"2017-09-17T22:45:00","BV":2.17711595},{"O":0.06980001,"H":0.06989999,"L":0.06965000,"C":0.06981061,"V":42.11078688,"T":"2017-09-17T22:50:00","BV":2.93788980},{"O":0.06981061,"H":0.06989000,"L":0.06965000,"C":0.06979999,"V":92.75945532,"T":"2017-09-17T22:55:00","BV":6.46983698},{"O":0.06970000,"H":0.06979999,"L":0.06970000,"C":0.06970000,"V":43.68460062,"T":"2017-09-17T23:00:00","BV":3.04583547},{"O":0.06965600,"H":0.06972000,"L":0.06964501,"C":0.06964618,"V":117.49282771,"T":"2017-09-17T23:05:00","BV":8.18981063},{"O":0.06972000,"H":0.06995268,"L":0.06972000,"C":0.06980000,"V":148.49071924,"T":"2017-09-17T23:10:00","BV":10.36306949},{"O":0.06979999,"H":0.06995268,"L":0.06979999,"C":0.06980500,"V":36.53149276,"T":"2017-09-17T23:15:00","BV":2.55012619},{"O":0.06980500,"H":0.06995268,"L":0.06980500,"C":0.06981000,"V":55.50158388,"T":"2017-09-17T23:20:00","BV":3.87449561},{"O":0.06981000,"H":0.06995260,"L":0.06980502,"C":0.06988000,"V":48.66598546,"T":"2017-09-17T23:25:00","BV":3.39905914},{"O":0.06988000,"H":0.06995268,"L":0.06980503,"C":0.06980503,"V":55.73127751,"T":"2017-09-17T23:30:00","BV":3.89412525},{"O":0.06980503,"H":0.07030000,"L":0.06980500,"C":0.07030000,"V":183.66196528,"T":"2017-09-17T23:35:00","BV":12.86518877},{"O":0.07000001,"H":0.07027998,"L":0.06980502,"C":0.06980502,"V":110.22525955,"T":"2017-09-17T23:40:00","BV":7.72082069},{"O":0.06980502,"H":0.06980502,"L":0.06979005,"C":0.06979005,"V":80.78045965,"T":"2017-09-17T23:45:00","BV":5.63886825},{"O":0.06980500,"H":0.07002000,"L":0.06971527,"C":0.06995269,"V":130.15479830,"T":"2017-09-17T23:50:00","BV":9.09398471},{"O":0.06995269,"H":0.07018568,"L":0.06971528,"C":0.06995269,"V":44.39644399,"T":"2017-09-17T23:55:00","BV":3.10627123},{"O":0.06995269,"H":0.07018568,"L":0.06971525,"C":0.07000000,"V":46.90395754,"T":"2017-09-18T00:00:00","BV":3.28034867},{"O":0.06999644,"H":0.07021556,"L":0.06999644,"C":0.06999646,"V":160.12648431,"T":"2017-09-18T00:05:00","BV":11.23674089},{"O":0.07010000,"H":0.07027997,"L":0.06999646,"C":0.06999646,"V":81.81353087,"T":"2017-09-18T00:10:00","BV":5.73312133},{"O":0.06999646,"H":0.07020000,"L":0.06999646,"C":0.06999906,"V":29.99014046,"T":"2017-09-18T00:15:00","BV":2.09986027},{"O":0.06999906,"H":0.07018000,"L":0.06999900,"C":0.07000000,"V":27.36722075,"T":"2017-09-18T00:20:00","BV":1.91634658},{"O":0.07000000,"H":0.07030000,"L":0.07000000,"C":0.07029000,"V":154.86817603,"T":"2017-09-18T00:25:00","BV":10.86879167},{"O":0.07030000,"H":0.07030000,"L":0.07000018,"C":0.07029999,"V":123.77551103,"T":"2017-09-18T00:30:00","BV":8.69099427},{"O":0.07029999,"H":0.07031256,"L":0.07000018,"C":0.07005102,"V":85.47962101,"T":"2017-09-18T00:35:00","BV":6.00585099},{"O":0.07029999,"H":0.07030000,"L":0.07015000,"C":0.07015000,"V":106.17847528,"T":"2017-09-18T00:40:00","BV":7.46218585},{"O":0.07016000,"H":0.07035253,"L":0.07007500,"C":0.07035000,"V":135.43875719,"T":"2017-09-18T00:45:00","BV":9.51733370},{"O":0.07035253,"H":0.07040000,"L":0.07023000,"C":0.07040000,"V":124.13916097,"T":"2017-09-18T00:50:00","BV":8.73432788},{"O":0.07040000,"H":0.07055000,"L":0.07035008,"C":0.07055000,"V":411.27422721,"T":"2017-09-18T00:55:00","BV":28.96667308},{"O":0.07055079,"H":0.07089827,"L":0.07055039,"C":0.07071678,"V":276.78039495,"T":"2017-09-18T01:00:00","BV":19.59357952},{"O":0.07071670,"H":0.07088998,"L":0.07035183,"C":0.07080000,"V":381.69880185,"T":"2017-09-18T01:05:00","BV":26.99151581},{"O":0.07080000,"H":0.07080000,"L":0.07040000,"C":0.07070002,"V":133.93668048,"T":"2017-09-18T01:10:00","BV":9.47125056},{"O":0.07080000,"H":0.07090000,"L":0.07050005,"C":0.07089096,"V":290.23451038,"T":"2017-09-18T01:15:00","BV":20.55287819},{"O":0.07089472,"H":0.07100000,"L":0.07089096,"C":0.07095000,"V":269.57371672,"T":"2017-09-18T01:20:00","BV":19.12988667},{"O":0.07099999,"H":0.07120000,"L":0.07077243,"C":0.07111010,"V":603.22089273,"T":"2017-09-18T01:25:00","BV":42.85077856},{"O":0.07111008,"H":0.07155000,"L":0.07111008,"C":0.07155000,"V":703.25334625,"T":"2017-09-18T01:30:00","BV":50.19375578},{"O":0.07155230,"H":0.07190000,"L":0.07153500,"C":0.07187773,"V":649.14318253,"T":"2017-09-18T01:35:00","BV":46.60036335},{"O":0.07187773,"H":0.07199990,"L":0.07180000,"C":0.07190000,"V":506.92251003,"T":"2017-09-18T01:40:00","BV":36.46007853},{"O":0.07197005,"H":0.07197005,"L":0.07150000,"C":0.07162000,"V":326.89007094,"T":"2017-09-18T01:45:00","BV":23.44134760},{"O":0.07162000,"H":0.07162000,"L":0.07157751,"C":0.07159001,"V":1319.60940036,"T":"2017-09-18T01:50:00","BV":94.50719768},{"O":0.07161989,"H":0.07199990,"L":0.07157750,"C":0.07199990,"V":766.33417293,"T":"2017-09-18T01:55:00","BV":54.93450531},{"O":0.07199990,"H":0.07200000,"L":0.07194500,"C":0.07200000,"V":1044.03296652,"T":"2017-09-18T02:00:00","BV":75.16769609},{"O":0.07200000,"H":0.07279370,"L":0.07199999,"C":0.07268000,"V":742.89240450,"T":"2017-09-18T02:05:00","BV":53.83481741},{"O":0.07278000,"H":0.07312000,"L":0.07264006,"C":0.07310005,"V":907.33832469,"T":"2017-09-18T02:10:00","BV":66.17286201},{"O":0.07310085,"H":0.07375071,"L":0.07310001,"C":0.07375070,"V":1051.01906905,"T":"2017-09-18T02:15:00","BV":77.27420431},{"O":0.07367144,"H":0.07380500,"L":0.07278138,"C":0.07285036,"V":1181.19506646,"T":"2017-09-18T02:20:00","BV":86.51862972},{"O":0.07286036,"H":0.07349999,"L":0.07282600,"C":0.07349262,"V":582.72985504,"T":"2017-09-18T02:25:00","BV":42.59594760},{"O":0.07349262,"H":0.07378936,"L":0.07321808,"C":0.07350000,"V":1248.99973324,"T":"2017-09-18T02:30:00","BV":91.88297048},{"O":0.07350000,"H":0.07370000,"L":0.07330000,"C":0.07350000,"V":645.57578903,"T":"2017-09-18T02:35:00","BV":47.53286803},{"O":0.07350000,"H":0.07387578,"L":0.07350000,"C":0.07385990,"V":380.11216073,"T":"2017-09-18T02:40:00","BV":28.03768015},{"O":0.07385990,"H":0.07432000,"L":0.07379990,"C":0.07432000,"V":1093.75293153,"T":"2017-09-18T02:45:00","BV":81.06379485},{"O":0.07432000,"H":0.07470000,"L":0.07429504,"C":0.07468670,"V":801.43597970,"T":"2017-09-18T02:50:00","BV":59.70710852},{"O":0.07468670,"H":0.07476000,"L":0.07420000,"C":0.07420000,"V":1158.53468503,"T":"2017-09-18T02:55:00","BV":86.23788090},{"O":0.07420000,"H":0.07422999,"L":0.07325302,"C":0.07344703,"V":599.12956516,"T":"2017-09-18T03:00:00","BV":44.13600390},{"O":0.07344703,"H":0.07439999,"L":0.07344703,"C":0.07402000,"V":605.77149174,"T":"2017-09-18T03:05:00","BV":44.82280279},{"O":0.07394452,"H":0.07402000,"L":0.07387402,"C":0.07399900,"V":409.54124800,"T":"2017-09-18T03:10:00","BV":30.27576762},{"O":0.07399900,"H":0.07400000,"L":0.07388001,"C":0.07388003,"V":260.54731685,"T":"2017-09-18T03:15:00","BV":19.27408528},{"O":0.07388003,"H":0.07410000,"L":0.07388000,"C":0.07388005,"V":489.88626647,"T":"2017-09-18T03:20:00","BV":36.22313104},{"O":0.07388005,"H":0.07418999,"L":0.07388002,"C":0.07410000,"V":380.26264408,"T":"2017-09-18T03:25:00","BV":28.13356785},{"O":0.07410000,"H":0.07429999,"L":0.07400000,"C":0.07429993,"V":511.18275901,"T":"2017-09-18T03:30:00","BV":37.91224320},{"O":0.07429993,"H":0.07442794,"L":0.07401000,"C":0.07440004,"V":368.98852257,"T":"2017-09-18T03:35:00","BV":27.39790431},{"O":0.07440004,"H":0.07450000,"L":0.07420001,"C":0.07445000,"V":460.62934486,"T":"2017-09-18T03:40:00","BV":34.27118939},{"O":0.07445000,"H":0.07458999,"L":0.07420001,"C":0.07446000,"V":576.25309015,"T":"2017-09-18T03:45:00","BV":42.92252334},{"O":0.07431200,"H":0.07449995,"L":0.07420001,"C":0.07420001,"V":349.57328640,"T":"2017-09-18T03:50:00","BV":25.98931083},{"O":0.07430000,"H":0.07430000,"L":0.07401001,"C":0.07418997,"V":441.10238489,"T":"2017-09-18T03:55:00","BV":32.72878932},{"O":0.07409194,"H":0.07418997,"L":0.07401000,"C":0.07418997,"V":132.30628897,"T":"2017-09-18T04:00:00","BV":9.81073298},{"O":0.07418990,"H":0.07418997,"L":0.07401148,"C":0.07418000,"V":343.28338198,"T":"2017-09-18T04:05:00","BV":25.45712362},{"O":0.07405000,"H":0.07417999,"L":0.07393003,"C":0.07393003,"V":328.42331715,"T":"2017-09-18T04:10:00","BV":24.32085850},{"O":0.07393003,"H":0.07418000,"L":0.07388501,"C":0.07399899,"V":312.38207089,"T":"2017-09-18T04:15:00","BV":23.13775492},{"O":0.07416000,"H":0.07418000,"L":0.07392160,"C":0.07392160,"V":364.09456910,"T":"2017-09-18T04:20:00","BV":26.96095036},{"O":0.07392721,"H":0.07410000,"L":0.07392721,"C":0.07410000,"V":454.33458276,"T":"2017-09-18T04:25:00","BV":33.61734947},{"O":0.07410000,"H":0.07410000,"L":0.07388000,"C":0.07401003,"V":503.55843239,"T":"2017-09-18T04:30:00","BV":37.23223920},{"O":0.07411001,"H":0.07437905,"L":0.07401003,"C":0.07411770,"V":226.50151275,"T":"2017-09-18T04:35:00","BV":16.80172321},{"O":0.07411770,"H":0.07434000,"L":0.07400901,"C":0.07433999,"V":285.63321736,"T":"2017-09-18T04:40:00","BV":21.17991573},{"O":0.07433999,"H":0.07450000,"L":0.07433999,"C":0.07440000,"V":556.66451643,"T":"2017-09-18T04:45:00","BV":41.42574750},{"O":0.07440000,"H":0.07446000,"L":0.07418576,"C":0.07440000,"V":410.36838500,"T":"2017-09-18T04:50:00","BV":30.52031794},{"O":0.07438100,"H":0.07450000,"L":0.07438000,"C":0.07438000,"V":387.51709044,"T":"2017-09-18T04:55:00","BV":28.83105695},{"O":0.07438000,"H":0.07460000,"L":0.07438000,"C":0.07451001,"V":386.20147227,"T":"2017-09-18T05:00:00","BV":28.78795550},{"O":0.07457850,"H":0.07462999,"L":0.07430000,"C":0.07430000,"V":658.39159105,"T":"2017-09-18T05:05:00","BV":49.07268160},{"O":0.07430000,"H":0.07465000,"L":0.07419800,"C":0.07459005,"V":335.22149163,"T":"2017-09-18T05:10:00","BV":24.95396699},{"O":0.07459005,"H":0.07480000,"L":0.07459002,"C":0.07476601,"V":253.25927162,"T":"2017-09-18T05:15:00","BV":18.91921419},{"O":0.07476601,"H":0.07502001,"L":0.07476542,"C":0.07502001,"V":991.09574512,"T":"2017-09-18T05:20:00","BV":74.29320864},{"O":0.07502001,"H":0.07555103,"L":0.07502001,"C":0.07541090,"V":668.36031166,"T":"2017-09-18T05:25:00","BV":50.34311021},{"O":0.07541090,"H":0.07561276,"L":0.07508301,"C":0.07518003,"V":585.91613981,"T":"2017-09-18T05:30:00","BV":44.18051823},{"O":0.07527347,"H":0.07550000,"L":0.07516002,"C":0.07528322,"V":360.74170652,"T":"2017-09-18T05:35:00","BV":27.17798318},{"O":0.07528322,"H":0.07545555,"L":0.07528322,"C":0.07544000,"V":265.58354515,"T":"2017-09-18T05:40:00","BV":20.00784787},{"O":0.07544000,"H":0.07588414,"L":0.07529900,"C":0.07575001,"V":462.85849063,"T":"2017-09-18T05:45:00","BV":35.01853330},{"O":0.07588398,"H":0.07595384,"L":0.07575001,"C":0.07575002,"V":663.73557609,"T":"2017-09-18T05:50:00","BV":50.32608388},{"O":0.07575002,"H":0.07590000,"L":0.07516500,"C":0.07542708,"V":687.77788255,"T":"2017-09-18T05:55:00","BV":52.09542970},{"O":0.07516501,"H":0.07565499,"L":0.07440302,"C":0.07450001,"V":536.08726296,"T":"2017-09-18T06:00:00","BV":40.14713122},{"O":0.07450001,"H":0.07500000,"L":0.07447964,"C":0.07481354,"V":564.09731775,"T":"2017-09-18T06:05:00","BV":42.14082835},{"O":0.07481354,"H":0.07500000,"L":0.07440302,"C":0.07440302,"V":464.28365653,"T":"2017-09-18T06:10:00","BV":34.69150238},{"O":0.07440302,"H":0.07485300,"L":0.07437291,"C":0.07440000,"V":297.83219906,"T":"2017-09-18T06:15:00","BV":22.18204066},{"O":0.07440000,"H":0.07473332,"L":0.07415000,"C":0.07416195,"V":342.07846712,"T":"2017-09-18T06:20:00","BV":25.45220269},{"O":0.07434000,"H":0.07462700,"L":0.07400000,"C":0.07404001,"V":584.47182608,"T":"2017-09-18T06:25:00","BV":43.35659657},{"O":0.07449915,"H":0.07456880,"L":0.07404001,"C":0.07455000,"V":280.30032308,"T":"2017-09-18T06:30:00","BV":20.84454004},{"O":0.07455000,"H":0.07480000,"L":0.07433704,"C":0.07480000,"V":300.81405739,"T":"2017-09-18T06:35:00","BV":22.42435466},{"O":0.07454501,"H":0.07500000,"L":0.07454501,"C":0.07460000,"V":281.61003643,"T":"2017-09-18T06:40:00","BV":21.03040457},{"O":0.07480000,"H":0.07534263,"L":0.07460000,"C":0.07471960,"V":605.92051238,"T":"2017-09-18T06:45:00","BV":45.47562989},{"O":0.07475000,"H":0.07499999,"L":0.07462452,"C":0.07475000,"V":376.58804979,"T":"2017-09-18T06:50:00","BV":28.16823733},{"O":0.07475500,"H":0.07500000,"L":0.07475000,"C":0.07476000,"V":250.26578125,"T":"2017-09-18T06:55:00","BV":18.72672074},{"O":0.07500000,"H":0.07510000,"L":0.07476000,"C":0.07476537,"V":155.83656544,"T":"2017-09-18T07:00:00","BV":11.67711999},{"O":0.07476537,"H":0.07500001,"L":0.07476001,"C":0.07499925,"V":610.93313955,"T":"2017-09-18T07:05:00","BV":45.77764078},{"O":0.07499925,"H":0.07507980,"L":0.07480000,"C":0.07485000,"V":592.37630554,"T":"2017-09-18T07:10:00","BV":44.36635235},{"O":0.07489428,"H":0.07500000,"L":0.07460000,"C":0.07465000,"V":852.29783059,"T":"2017-09-18T07:15:00","BV":63.79719905},{"O":0.07465000,"H":0.07510000,"L":0.07434697,"C":0.07439846,"V":949.52069057,"T":"2017-09-18T07:20:00","BV":70.96925629},{"O":0.07439846,"H":0.07439846,"L":0.07400000,"C":0.07419010,"V":328.86792151,"T":"2017-09-18T07:25:00","BV":24.38768514},{"O":0.07419009,"H":0.07420000,"L":0.07390501,"C":0.07390501,"V":489.30409094,"T":"2017-09-18T07:30:00","BV":36.21212796},{"O":0.07390501,"H":0.07430000,"L":0.07380001,"C":0.07380060,"V":430.60078963,"T":"2017-09-18T07:35:00","BV":31.83454026},{"O":0.07380060,"H":0.07415952,"L":0.07359755,"C":0.07359755,"V":309.14430571,"T":"2017-09-18T07:40:00","BV":22.81508948},{"O":0.07360000,"H":0.07360000,"L":0.07340000,"C":0.07360000,"V":439.19315408,"T":"2017-09-18T07:45:00","BV":32.27052339},{"O":0.07343118,"H":0.07379888,"L":0.07340000,"C":0.07340000,"V":374.21936027,"T":"2017-09-18T07:50:00","BV":27.52399086},{"O":0.07340000,"H":0.07345998,"L":0.07296000,"C":0.07299000,"V":739.03916478,"T":"2017-09-18T07:55:00","BV":54.13244677},{"O":0.07299000,"H":0.07320000,"L":0.07288822,"C":0.07318000,"V":347.74698307,"T":"2017-09-18T08:00:00","BV":25.38449397},{"O":0.07310000,"H":0.07404698,"L":0.07295000,"C":0.07370000,"V":384.64926553,"T":"2017-09-18T08:05:00","BV":28.27849780},{"O":0.07389999,"H":0.07389999,"L":0.07336490,"C":0.07379900,"V":223.90444333,"T":"2017-09-18T08:10:00","BV":16.49972466},{"O":0.07370000,"H":0.07379399,"L":0.07295000,"C":0.07320000,"V":271.43440607,"T":"2017-09-18T08:15:00","BV":19.87979807},{"O":0.07320000,"H":0.07368000,"L":0.07320000,"C":0.07321000,"V":294.35179084,"T":"2017-09-18T08:20:00","BV":21.58228891},{"O":0.07321000,"H":0.07339987,"L":0.07300002,"C":0.07300002,"V":274.28400599,"T":"2017-09-18T08:25:00","BV":20.09923611},{"O":0.07300002,"H":0.07310000,"L":0.07280000,"C":0.07280002,"V":463.72707029,"T":"2017-09-18T08:30:00","BV":33.77871967},{"O":0.07285873,"H":0.07289988,"L":0.07240190,"C":0.07250000,"V":249.79400255,"T":"2017-09-18T08:35:00","BV":18.13631205},{"O":0.07250000,"H":0.07300000,"L":0.07243000,"C":0.07280000,"V":387.98663087,"T":"2017-09-18T08:40:00","BV":28.19209437},{"O":0.07280000,"H":0.07317092,"L":0.07269239,"C":0.07269986,"V":227.80090689,"T":"2017-09-18T08:45:00","BV":16.58915532},{"O":0.07269985,"H":0.07288499,"L":0.07257000,"C":0.07260000,"V":160.35740173,"T":"2017-09-18T08:50:00","BV":11.66020061},{"O":0.07257000,"H":0.07299496,"L":0.07253000,"C":0.07253144,"V":148.70041938,"T":"2017-09-18T08:55:00","BV":10.81335395},{"O":0.07257000,"H":0.07299496,"L":0.07250000,"C":0.07289999,"V":181.69911948,"T":"2017-09-18T09:00:00","BV":13.23218441},{"O":0.07290000,"H":0.07319999,"L":0.07259223,"C":0.07318989,"V":586.44662459,"T":"2017-09-18T09:05:00","BV":42.85366819},{"O":0.07270000,"H":0.07318989,"L":0.07270000,"C":0.07300000,"V":222.99851671,"T":"2017-09-18T09:10:00","BV":16.29210720},{"O":0.07300000,"H":0.07315000,"L":0.07299000,"C":0.07315000,"V":373.02346540,"T":"2017-09-18T09:15:00","BV":27.27065242},{"O":0.07307000,"H":0.07321000,"L":0.07307000,"C":0.07320000,"V":98.85857581,"T":"2017-09-18T09:20:00","BV":7.23411980},{"O":0.07320000,"H":0.07320998,"L":0.07317500,"C":0.07317500,"V":254.76083198,"T":"2017-09-18T09:25:00","BV":18.64641765},{"O":0.07319999,"H":0.07319999,"L":0.07307000,"C":0.07314999,"V":292.14992361,"T":"2017-09-18T09:30:00","BV":21.37344480},{"O":0.07307000,"H":0.07314999,"L":0.07270000,"C":0.07270000,"V":136.00780626,"T":"2017-09-18T09:35:00","BV":9.91920734},{"O":0.07270000,"H":0.07289999,"L":0.07267033,"C":0.07276005,"V":256.22655818,"T":"2017-09-18T09:40:00","BV":18.63199038},{"O":0.07289993,"H":0.07289993,"L":0.07267032,"C":0.07267032,"V":337.05808647,"T":"2017-09-18T09:45:00","BV":24.52006069},{"O":0.07267035,"H":0.07290000,"L":0.07261002,"C":0.07289993,"V":149.97650204,"T":"2017-09-18T09:50:00","BV":10.91020770},{"O":0.07289993,"H":0.07295000,"L":0.07289980,"C":0.07290000,"V":192.76328980,"T":"2017-09-18T09:55:00","BV":14.05266400},{"O":0.07290005,"H":0.07314999,"L":0.07289980,"C":0.07300000,"V":219.10109144,"T":"2017-09-18T10:00:00","BV":15.99084904},{"O":0.07300000,"H":0.07319997,"L":0.07290000,"C":0.07319997,"V":136.45742670,"T":"2017-09-18T10:05:00","BV":9.98152886},{"O":0.07319996,"H":0.07319997,"L":0.07300000,"C":0.07300002,"V":129.08229095,"T":"2017-09-18T10:10:00","BV":9.42922509},{"O":0.07312990,"H":0.07319997,"L":0.07300001,"C":0.07300001,"V":143.34776055,"T":"2017-09-18T10:15:00","BV":10.47259729},{"O":0.07300001,"H":0.07319992,"L":0.07289980,"C":0.07300000,"V":306.70391835,"T":"2017-09-18T10:20:00","BV":22.38776908},{"O":0.07289999,"H":0.07320000,"L":0.07289999,"C":0.07318499,"V":117.30243871,"T":"2017-09-18T10:25:00","BV":8.57315631},{"O":0.07318499,"H":0.07318499,"L":0.07291007,"C":0.07300000,"V":125.10549191,"T":"2017-09-18T10:30:00","BV":9.12787303},{"O":0.07300000,"H":0.07300005,"L":0.07291007,"C":0.07299990,"V":189.24991141,"T":"2017-09-18T10:35:00","BV":13.81302945},{"O":0.07299990,"H":0.07299990,"L":0.07291008,"C":0.07299899,"V":143.50277883,"T":"2017-09-18T10:40:00","BV":10.47277754},{"O":0.07293000,"H":0.07299900,"L":0.07291110,"C":0.07292998,"V":91.83808695,"T":"2017-09-18T10:45:00","BV":6.69875278},{"O":0.07291400,"H":0.07292899,"L":0.07289979,"C":0.07289979,"V":220.22404360,"T":"2017-09-18T10:50:00","BV":16.05632934},{"O":0.07289979,"H":0.07291109,"L":0.07258702,"C":0.07262000,"V":211.31694816,"T":"2017-09-18T10:55:00","BV":15.35837444},{"O":0.07262000,"H":0.07299800,"L":0.07261999,"C":0.07299799,"V":421.56907747,"T":"2017-09-18T11:00:00","BV":30.65583672},{"O":0.07299800,"H":0.07309500,"L":0.07255550,"C":0.07291110,"V":344.64301375,"T":"2017-09-18T11:05:00","BV":25.13908965},{"O":0.07261458,"H":0.07309567,"L":0.07261200,"C":0.07309500,"V":43.76863981,"T":"2017-09-18T11:10:00","BV":3.19450068},{"O":0.07309500,"H":0.07317999,"L":0.07269001,"C":0.07299000,"V":359.30967763,"T":"2017-09-18T11:15:00","BV":26.25348691},{"O":0.07299000,"H":0.07310000,"L":0.07255556,"C":0.07290060,"V":352.24802773,"T":"2017-09-18T11:20:00","BV":25.62739347},{"O":0.07290060,"H":0.07308998,"L":0.07240000,"C":0.07289000,"V":667.07551390,"T":"2017-09-18T11:25:00","BV":48.36217244},{"O":0.07288990,"H":0.07293998,"L":0.07230907,"C":0.07266827,"V":210.87274111,"T":"2017-09-18T11:30:00","BV":15.32735496},{"O":0.07266777,"H":0.07267063,"L":0.07237758,"C":0.07259999,"V":57.25392571,"T":"2017-09-18T11:35:00","BV":4.15662705},{"O":0.07259999,"H":0.07284500,"L":0.07237758,"C":0.07259998,"V":168.73405516,"T":"2017-09-18T11:40:00","BV":12.25052943},{"O":0.07259998,"H":0.07290000,"L":0.07256445,"C":0.07259990,"V":55.69220704,"T":"2017-09-18T11:45:00","BV":4.04539701},{"O":0.07259990,"H":0.07288499,"L":0.07259990,"C":0.07260006,"V":67.15504745,"T":"2017-09-18T11:50:00","BV":4.88366759},{"O":0.07287497,"H":0.07289998,"L":0.07256450,"C":0.07260005,"V":47.40567307,"T":"2017-09-18T11:55:00","BV":3.44757254},{"O":0.07278000,"H":0.07297288,"L":0.07260008,"C":0.07297284,"V":343.07421167,"T":"2017-09-18T12:00:00","BV":25.00861751},{"O":0.07285000,"H":0.07287284,"L":0.07260006,"C":0.07280000,"V":56.84507214,"T":"2017-09-18T12:05:00","BV":4.13227197},{"O":0.07280000,"H":0.07287283,"L":0.07256445,"C":0.07279999,"V":104.50704848,"T":"2017-09-18T12:10:00","BV":7.59774308},{"O":0.07280000,"H":0.07306348,"L":0.07280000,"C":0.07301138,"V":93.96429319,"T":"2017-09-18T12:15:00","BV":6.85438591},{"O":0.07301135,"H":0.07355041,"L":0.07287300,"C":0.07302101,"V":323.80835479,"T":"2017-09-18T12:20:00","BV":23.69301497},{"O":0.07301600,"H":0.07352380,"L":0.07301600,"C":0.07330001,"V":263.25495398,"T":"2017-09-18T12:25:00","BV":19.30838463},{"O":0.07330001,"H":0.07374000,"L":0.07330001,"C":0.07370000,"V":169.35173583,"T":"2017-09-18T12:30:00","BV":12.44678463},{"O":0.07374000,"H":0.07389499,"L":0.07321000,"C":0.07321000,"V":499.40772618,"T":"2017-09-18T12:35:00","BV":36.79011276},{"O":0.07330511,"H":0.07379998,"L":0.07321000,"C":0.07352798,"V":168.37586950,"T":"2017-09-18T12:40:00","BV":12.37844190},{"O":0.07352800,"H":0.07382093,"L":0.07335110,"C":0.07340500,"V":110.62453065,"T":"2017-09-18T12:45:00","BV":8.14149520},{"O":0.07340500,"H":0.07379000,"L":0.07335120,"C":0.07375741,"V":210.19606023,"T":"2017-09-18T12:50:00","BV":15.45742787},{"O":0.07375741,"H":0.07390000,"L":0.07351001,"C":0.07375749,"V":193.59103952,"T":"2017-09-18T12:55:00","BV":14.28487559},{"O":0.07385000,"H":0.07385000,"L":0.07351003,"C":0.07360000,"V":131.57450372,"T":"2017-09-18T13:00:00","BV":9.69157049},{"O":0.07356000,"H":0.07375744,"L":0.07340000,"C":0.07367693,"V":408.96355104,"T":"2017-09-18T13:05:00","BV":30.11673539},{"O":0.07355029,"H":0.07367689,"L":0.07340000,"C":0.07340000,"V":223.63285685,"T":"2017-09-18T13:10:00","BV":16.43854053},{"O":0.07340999,"H":0.07356499,"L":0.07327950,"C":0.07355000,"V":177.66622461,"T":"2017-09-18T13:15:00","BV":13.03986551},{"O":0.07340001,"H":0.07356499,"L":0.07340001,"C":0.07350004,"V":183.33755055,"T":"2017-09-18T13:20:00","BV":13.47887334},{"O":0.07350001,"H":0.07357990,"L":0.07340097,"C":0.07341100,"V":167.43982213,"T":"2017-09-18T13:25:00","BV":12.30664866},{"O":0.07341000,"H":0.07356000,"L":0.07300000,"C":0.07310000,"V":556.77526081,"T":"2017-09-18T13:30:00","BV":40.73934994},{"O":0.07310000,"H":0.07310000,"L":0.07280000,"C":0.07305500,"V":486.00282950,"T":"2017-09-18T13:35:00","BV":35.48374699},{"O":0.07304500,"H":0.07340100,"L":0.07273490,"C":0.07330000,"V":452.46251843,"T":"2017-09-18T13:40:00","BV":33.05581811},{"O":0.07290001,"H":0.07348999,"L":0.07263422,"C":0.07302191,"V":494.37784750,"T":"2017-09-18T13:45:00","BV":36.10266345},{"O":0.07263421,"H":0.07329908,"L":0.07263421,"C":0.07299999,"V":124.74323314,"T":"2017-09-18T13:50:00","BV":9.07465453},{"O":0.07299999,"H":0.07321054,"L":0.07250000,"C":0.07300001,"V":414.06386779,"T":"2017-09-18T13:55:00","BV":30.17107257},{"O":0.07321054,"H":0.07321054,"L":0.07299999,"C":0.07300000,"V":225.76845767,"T":"2017-09-18T14:00:00","BV":16.50104364},{"O":0.07299999,"H":0.07320000,"L":0.07299999,"C":0.07316399,"V":221.67712596,"T":"2017-09-18T14:05:00","BV":16.19382231},{"O":0.07300001,"H":0.07316422,"L":0.07300000,"C":0.07300005,"V":200.95785603,"T":"2017-09-18T14:10:00","BV":14.67453650},{"O":0.07300005,"H":0.07313999,"L":0.07299999,"C":0.07299999,"V":175.89404578,"T":"2017-09-18T14:15:00","BV":12.84350568},{"O":0.07300000,"H":0.07311991,"L":0.07290000,"C":0.07290000,"V":207.00413581,"T":"2017-09-18T14:20:00","BV":15.11530557},{"O":0.07290000,"H":0.07295000,"L":0.07257000,"C":0.07259998,"V":330.69916591,"T":"2017-09-18T14:25:00","BV":24.06699358},{"O":0.07270000,"H":0.07289977,"L":0.07250000,"C":0.07253002,"V":394.75512331,"T":"2017-09-18T14:30:00","BV":28.67271728},{"O":0.07253002,"H":0.07289970,"L":0.07251001,"C":0.07255004,"V":314.72516808,"T":"2017-09-18T14:35:00","BV":22.85801799},{"O":0.07255004,"H":0.07278988,"L":0.07236310,"C":0.07255000,"V":238.57130570,"T":"2017-09-18T14:40:00","BV":17.30436469},{"O":0.07255000,"H":0.07307300,"L":0.07255000,"C":0.07255555,"V":549.69131920,"T":"2017-09-18T14:45:00","BV":40.00749924},{"O":0.07255555,"H":0.07304900,"L":0.07255501,"C":0.07264000,"V":328.04303321,"T":"2017-09-18T14:50:00","BV":23.82375517},{"O":0.07264000,"H":0.07269998,"L":0.07255501,"C":0.07256000,"V":278.48223800,"T":"2017-09-18T14:55:00","BV":20.23480638},{"O":0.07256000,"H":0.07269998,"L":0.07230907,"C":0.07230907,"V":596.60062894,"T":"2017-09-18T15:00:00","BV":43.28803282},{"O":0.07238121,"H":0.07238122,"L":0.07217000,"C":0.07219521,"V":308.20409872,"T":"2017-09-18T15:05:00","BV":22.26317032},{"O":0.07223811,"H":0.07223811,"L":0.07200002,"C":0.07201106,"V":882.44299367,"T":"2017-09-18T15:10:00","BV":63.62258262},{"O":0.07205000,"H":0.07217092,"L":0.07201006,"C":0.07204997,"V":283.40378856,"T":"2017-09-18T15:15:00","BV":20.41802627},{"O":0.07204997,"H":0.07204998,"L":0.07200000,"C":0.07202000,"V":293.69950313,"T":"2017-09-18T15:20:00","BV":21.14851363},{"O":0.07202000,"H":0.07253499,"L":0.07200001,"C":0.07252047,"V":110.63468080,"T":"2017-09-18T15:25:00","BV":7.98311964},{"O":0.07252047,"H":0.07297773,"L":0.07230000,"C":0.07297773,"V":296.30701543,"T":"2017-09-18T15:30:00","BV":21.53867594},{"O":0.07297043,"H":0.07297773,"L":0.07269996,"C":0.07269997,"V":275.11661222,"T":"2017-09-18T15:35:00","BV":20.02032224},{"O":0.07269997,"H":0.07289997,"L":0.07269996,"C":0.07279996,"V":189.30044393,"T":"2017-09-18T15:40:00","BV":13.77445047},{"O":0.07269996,"H":0.07289987,"L":0.07269996,"C":0.07280000,"V":184.67391467,"T":"2017-09-18T15:45:00","BV":13.44764873},{"O":0.07280000,"H":0.07280000,"L":0.07250003,"C":0.07250051,"V":217.98630040,"T":"2017-09-18T15:50:00","BV":15.85179150},{"O":0.07269996,"H":0.07285000,"L":0.07250000,"C":0.07270000,"V":107.26778714,"T":"2017-09-18T15:55:00","BV":7.79547708},{"O":0.07270000,"H":0.07289979,"L":0.07245500,"C":0.07250000,"V":311.84955776,"T":"2017-09-18T16:00:00","BV":22.65296130},{"O":0.07250000,"H":0.07270010,"L":0.07245000,"C":0.07250000,"V":122.51462828,"T":"2017-09-18T16:05:00","BV":8.89680093},{"O":0.07250000,"H":0.07269999,"L":0.07230000,"C":0.07231001,"V":138.42410998,"T":"2017-09-18T16:10:00","BV":10.03956151},{"O":0.07231001,"H":0.07268237,"L":0.07222001,"C":0.07232000,"V":228.94111126,"T":"2017-09-18T16:15:00","BV":16.61997931},{"O":0.07263873,"H":0.07263873,"L":0.07210000,"C":0.07214550,"V":107.65640677,"T":"2017-09-18T16:20:00","BV":7.76935590},{"O":0.07210500,"H":0.07264601,"L":0.07210500,"C":0.07264601,"V":48.48909424,"T":"2017-09-18T16:25:00","BV":3.51497033},{"O":0.07264601,"H":0.07264601,"L":0.07220921,"C":0.07252023,"V":88.48938481,"T":"2017-09-18T16:30:00","BV":6.40658839},{"O":0.07252023,"H":0.07264601,"L":0.07232025,"C":0.07250000,"V":58.46656321,"T":"2017-09-18T16:35:00","BV":4.24429046},{"O":0.07232027,"H":0.07250000,"L":0.07232027,"C":0.07237250,"V":98.45880239,"T":"2017-09-18T16:40:00","BV":7.13395232},{"O":0.07237250,"H":0.07260000,"L":0.07232601,"C":0.07250000,"V":55.97827841,"T":"2017-09-18T16:45:00","BV":4.05715588},{"O":0.07264601,"H":0.07270011,"L":0.07233201,"C":0.07266001,"V":293.08571247,"T":"2017-09-18T16:50:00","BV":21.29361992},{"O":0.07266001,"H":0.07287998,"L":0.07266000,"C":0.07287997,"V":165.23697779,"T":"2017-09-18T16:55:00","BV":12.01562457},{"O":0.07269990,"H":0.07287996,"L":0.07266000,"C":0.07270000,"V":102.14439140,"T":"2017-09-18T17:00:00","BV":7.42844884},{"O":0.07270000,"H":0.07282362,"L":0.07266001,"C":0.07270000,"V":69.51592321,"T":"2017-09-18T17:05:00","BV":5.05451762},{"O":0.07273024,"H":0.07287986,"L":0.07266002,"C":0.07275099,"V":137.72315106,"T":"2017-09-18T17:10:00","BV":10.01792670},{"O":0.07275099,"H":0.07282435,"L":0.07275024,"C":0.07279985,"V":284.05344395,"T":"2017-09-18T17:15:00","BV":20.66552192},{"O":0.07279985,"H":0.07288000,"L":0.07275024,"C":0.07287997,"V":82.40222198,"T":"2017-09-18T17:20:00","BV":5.99914296},{"O":0.07287997,"H":0.07289000,"L":0.07255000,"C":0.07260000,"V":295.37367381,"T":"2017-09-18T17:25:00","BV":21.49733969},{"O":0.07276109,"H":0.07276110,"L":0.07240000,"C":0.07276108,"V":119.87827734,"T":"2017-09-18T17:30:00","BV":8.70506179},{"O":0.07250000,"H":0.07290000,"L":0.07250000,"C":0.07256100,"V":174.44872668,"T":"2017-09-18T17:35:00","BV":12.69374192},{"O":0.07256101,"H":0.07314998,"L":0.07256101,"C":0.07290000,"V":230.32459116,"T":"2017-09-18T17:40:00","BV":16.77198222},{"O":0.07289999,"H":0.07290000,"L":0.07270501,"C":0.07280000,"V":163.08060030,"T":"2017-09-18T17:45:00","BV":11.88479707},{"O":0.07280000,"H":0.07300000,"L":0.07280000,"C":0.07300000,"V":339.43843887,"T":"2017-09-18T17:50:00","BV":24.72584120},{"O":0.07300000,"H":0.07334164,"L":0.07300000,"C":0.07332191,"V":237.04208297,"T":"2017-09-18T17:55:00","BV":17.33641913},{"O":0.07332191,"H":0.07342700,"L":0.07320000,"C":0.07340000,"V":272.62321032,"T":"2017-09-18T18:00:00","BV":19.98696073},{"O":0.07340000,"H":0.07348818,"L":0.07332502,"C":0.07348818,"V":118.05261722,"T":"2017-09-18T18:05:00","BV":8.66715686},{"O":0.07342999,"H":0.07355000,"L":0.07340000,"C":0.07343000,"V":170.43116064,"T":"2017-09-18T18:10:00","BV":12.52359572},{"O":0.07354999,"H":0.07355000,"L":0.07330000,"C":0.07332001,"V":235.00483653,"T":"2017-09-18T18:15:00","BV":17.24842651},{"O":0.07332000,"H":0.07332399,"L":0.07320000,"C":0.07329998,"V":224.29072158,"T":"2017-09-18T18:20:00","BV":16.44069061},{"O":0.07329997,"H":0.07329999,"L":0.07320000,"C":0.07320000,"V":97.09663224,"T":"2017-09-18T18:25:00","BV":7.10886473},{"O":0.07325000,"H":0.07329500,"L":0.07310422,"C":0.07310422,"V":79.56290024,"T":"2017-09-18T18:30:00","BV":5.82432719},{"O":0.07310422,"H":0.07325000,"L":0.07290027,"C":0.07300000,"V":181.11360793,"T":"2017-09-18T18:35:00","BV":13.23300958},{"O":0.07300000,"H":0.07310000,"L":0.07290000,"C":0.07310000,"V":101.65713544,"T":"2017-09-18T18:40:00","BV":7.41747797},{"O":0.07310000,"H":0.07311000,"L":0.07295013,"C":0.07295050,"V":180.22406600,"T":"2017-09-18T18:45:00","BV":13.15754476},{"O":0.07295100,"H":0.07324999,"L":0.07290000,"C":0.07290000,"V":208.22245108,"T":"2017-09-18T18:50:00","BV":15.19794813},{"O":0.07290000,"H":0.07319995,"L":0.07290000,"C":0.07290000,"V":147.46857406,"T":"2017-09-18T18:55:00","BV":10.76770462},{"O":0.07290000,"H":0.07307703,"L":0.07290000,"C":0.07290001,"V":107.82613510,"T":"2017-09-18T19:00:00","BV":7.86536146},{"O":0.07300000,"H":0.07300000,"L":0.07260088,"C":0.07270000,"V":117.72477546,"T":"2017-09-18T19:05:00","BV":8.57259936},{"O":0.07270000,"H":0.07270000,"L":0.07250502,"C":0.07256999,"V":82.45861082,"T":"2017-09-18T19:10:00","BV":5.98543168},{"O":0.07250511,"H":0.07269999,"L":0.07250001,"C":0.07257997,"V":141.51330395,"T":"2017-09-18T19:15:00","BV":10.26256967},{"O":0.07269999,"H":0.07289998,"L":0.07257997,"C":0.07257999,"V":166.34854419,"T":"2017-09-18T19:20:00","BV":12.10509983},{"O":0.07258000,"H":0.07290000,"L":0.07251000,"C":0.07256219,"V":203.66364060,"T":"2017-09-18T19:25:00","BV":14.80085764},{"O":0.07256219,"H":0.07284984,"L":0.07255000,"C":0.07256250,"V":148.61433722,"T":"2017-09-18T19:30:00","BV":10.78824828},{"O":0.07256250,"H":0.07283432,"L":0.07255000,"C":0.07256200,"V":71.03175491,"T":"2017-09-18T19:35:00","BV":5.15855161},{"O":0.07256255,"H":0.07256255,"L":0.07251000,"C":0.07251000,"V":50.66519771,"T":"2017-09-18T19:40:00","BV":3.67584215},{"O":0.07251001,"H":0.07284890,"L":0.07250001,"C":0.07284880,"V":207.87765197,"T":"2017-09-18T19:45:00","BV":15.09801598},{"O":0.07258252,"H":0.07284880,"L":0.07250300,"C":0.07251500,"V":182.64197942,"T":"2017-09-18T19:50:00","BV":13.25250958},{"O":0.07259095,"H":0.07284880,"L":0.07259095,"C":0.07284700,"V":75.12530943,"T":"2017-09-18T19:55:00","BV":5.46674745},{"O":0.07260001,"H":0.07284700,"L":0.07260000,"C":0.07260000,"V":120.53192071,"T":"2017-09-18T20:00:00","BV":8.75632338},{"O":0.07260000,"H":0.07284689,"L":0.07251500,"C":0.07280001,"V":120.20741246,"T":"2017-09-18T20:05:00","BV":8.73741470},{"O":0.07280000,"H":0.07282000,"L":0.07251500,"C":0.07251500,"V":152.47812875,"T":"2017-09-18T20:10:00","BV":11.09420211},{"O":0.07282000,"H":0.07282000,"L":0.07251500,"C":0.07280600,"V":266.13950503,"T":"2017-09-18T20:15:00","BV":19.33602450},{"O":0.07280600,"H":0.07281276,"L":0.07280600,"C":0.07280600,"V":262.73952926,"T":"2017-09-18T20:20:00","BV":19.12906877},{"O":0.07280600,"H":0.07282000,"L":0.07255382,"C":0.07270000,"V":250.13849358,"T":"2017-09-18T20:25:00","BV":18.20314698},{"O":0.07270000,"H":0.07280600,"L":0.07270000,"C":0.07270000,"V":183.05205780,"T":"2017-09-18T20:30:00","BV":13.31344239},{"O":0.07270000,"H":0.07280600,"L":0.07251500,"C":0.07266363,"V":225.55111053,"T":"2017-09-18T20:35:00","BV":16.37237716},{"O":0.07252000,"H":0.07280600,"L":0.07251500,"C":0.07280498,"V":159.83108355,"T":"2017-09-18T20:40:00","BV":11.60599361},{"O":0.07280498,"H":0.07280498,"L":0.07242345,"C":0.07245002,"V":97.51452065,"T":"2017-09-18T20:45:00","BV":7.07788600},{"O":0.07245002,"H":0.07279999,"L":0.07207563,"C":0.07232536,"V":521.59956960,"T":"2017-09-18T20:50:00","BV":37.70146863},{"O":0.07232536,"H":0.07232537,"L":0.07200500,"C":0.07204000,"V":151.88482510,"T":"2017-09-18T20:55:00","BV":10.97001513},{"O":0.07201493,"H":0.07201493,"L":0.07196252,"C":0.07198818,"V":243.80024640,"T":"2017-09-18T21:00:00","BV":17.55311816},{"O":0.07198818,"H":0.07200000,"L":0.07189802,"C":0.07199999,"V":223.80429869,"T":"2017-09-18T21:05:00","BV":16.10391211},{"O":0.07199999,"H":0.07200000,"L":0.07174973,"C":0.07180000,"V":167.67722771,"T":"2017-09-18T21:10:00","BV":12.06707111},{"O":0.07180000,"H":0.07201493,"L":0.07165600,"C":0.07187260,"V":92.49578767,"T":"2017-09-18T21:15:00","BV":6.64813582},{"O":0.07201493,"H":0.07212285,"L":0.07165116,"C":0.07170000,"V":204.88040471,"T":"2017-09-18T21:20:00","BV":14.73141023},{"O":0.07215014,"H":0.07230200,"L":0.07166004,"C":0.07205000,"V":384.45876336,"T":"2017-09-18T21:25:00","BV":27.60955590},{"O":0.07174800,"H":0.07230192,"L":0.07174800,"C":0.07192190,"V":237.70795137,"T":"2017-09-18T21:30:00","BV":17.07775170},{"O":0.07200000,"H":0.07230099,"L":0.07176023,"C":0.07200000,"V":48.33084426,"T":"2017-09-18T21:35:00","BV":3.48455646},{"O":0.07200000,"H":0.07230000,"L":0.07200000,"C":0.07229275,"V":168.48924143,"T":"2017-09-18T21:40:00","BV":12.17034379},{"O":0.07229275,"H":0.07263200,"L":0.07207301,"C":0.07246999,"V":246.09592078,"T":"2017-09-18T21:45:00","BV":17.82306407},{"O":0.07246994,"H":0.07249500,"L":0.07200000,"C":0.07229970,"V":260.58505708,"T":"2017-09-18T21:50:00","BV":18.83724125},{"O":0.07213702,"H":0.07254200,"L":0.07202021,"C":0.07239543,"V":262.86457525,"T":"2017-09-18T21:55:00","BV":19.02241898},{"O":0.07239543,"H":0.07259999,"L":0.07239540,"C":0.07254200,"V":189.97869121,"T":"2017-09-18T22:00:00","BV":13.77821557},{"O":0.07254200,"H":0.07254500,"L":0.07239543,"C":0.07239546,"V":227.84431870,"T":"2017-09-18T22:05:00","BV":16.52237066},{"O":0.07239545,"H":0.07239546,"L":0.07200000,"C":0.07200721,"V":283.09462179,"T":"2017-09-18T22:10:00","BV":20.38873159},{"O":0.07200721,"H":0.07239540,"L":0.07200719,"C":0.07200803,"V":86.59743209,"T":"2017-09-18T22:15:00","BV":6.24474524},{"O":0.07239000,"H":0.07239500,"L":0.07200720,"C":0.07239500,"V":96.41935167,"T":"2017-09-18T22:20:00","BV":6.96956719},{"O":0.07200784,"H":0.07254195,"L":0.07200782,"C":0.07238291,"V":114.71927037,"T":"2017-09-18T22:25:00","BV":8.28746193},{"O":0.07252691,"H":0.07252691,"L":0.07200903,"C":0.07234191,"V":72.44581285,"T":"2017-09-18T22:30:00","BV":5.24016864},{"O":0.07234180,"H":0.07250000,"L":0.07234180,"C":0.07244188,"V":134.71439159,"T":"2017-09-18T22:35:00","BV":9.75202266},{"O":0.07234191,"H":0.07244188,"L":0.07202401,"C":0.07234183,"V":100.42506108,"T":"2017-09-18T22:40:00","BV":7.26496660},{"O":0.07202401,"H":0.07234183,"L":0.07202101,"C":0.07234183,"V":71.49149489,"T":"2017-09-18T22:45:00","BV":5.16982148},{"O":0.07234100,"H":0.07234183,"L":0.07211000,"C":0.07230261,"V":75.11309640,"T":"2017-09-18T22:50:00","BV":5.43218679},{"O":0.07230261,"H":0.07234184,"L":0.07211002,"C":0.07230261,"V":140.36635397,"T":"2017-09-18T22:55:00","BV":10.14569737},{"O":0.07234184,"H":0.07260000,"L":0.07211005,"C":0.07260000,"V":235.70057871,"T":"2017-09-18T23:00:00","BV":17.05141288},{"O":0.07220000,"H":0.07270000,"L":0.07220000,"C":0.07257999,"V":72.40852307,"T":"2017-09-18T23:05:00","BV":5.24924421},{"O":0.07258000,"H":0.07270000,"L":0.07257999,"C":0.07269900,"V":98.87304588,"T":"2017-09-18T23:10:00","BV":7.18346866},{"O":0.07269900,"H":0.07269900,"L":0.07208900,"C":0.07269070,"V":149.37056460,"T":"2017-09-18T23:15:00","BV":10.83000422},{"O":0.07269070,"H":0.07280600,"L":0.07221273,"C":0.07255000,"V":168.24000789,"T":"2017-09-18T23:20:00","BV":12.22647743},{"O":0.07223516,"H":0.07280600,"L":0.07223516,"C":0.07280599,"V":158.40155539,"T":"2017-09-18T23:25:00","BV":11.51417725},{"O":0.07280599,"H":0.07280600,"L":0.07270000,"C":0.07270011,"V":77.69387527,"T":"2017-09-18T23:30:00","BV":5.65578360},{"O":0.07270011,"H":0.07284700,"L":0.07270010,"C":0.07284500,"V":60.07127332,"T":"2017-09-18T23:35:00","BV":4.37253534},{"O":0.07284499,"H":0.07308239,"L":0.07270512,"C":0.07301000,"V":468.29452362,"T":"2017-09-18T23:40:00","BV":34.18111184},{"O":0.07301000,"H":0.07301265,"L":0.07300000,"C":0.07300000,"V":597.96712068,"T":"2017-09-18T23:45:00","BV":43.65313823},{"O":0.07301264,"H":0.07308999,"L":0.07300000,"C":0.07300000,"V":501.90112861,"T":"2017-09-18T23:50:00","BV":36.64017029},{"O":0.07300000,"H":0.07306997,"L":0.07284500,"C":0.07284501,"V":193.62415724,"T":"2017-09-18T23:55:00","BV":14.10955432},{"O":0.07284501,"H":0.07295500,"L":0.07270010,"C":0.07284500,"V":189.27950093,"T":"2017-09-19T00:00:00","BV":13.78707577},{"O":0.07284500,"H":0.07300000,"L":0.07284400,"C":0.07284400,"V":117.36733265,"T":"2017-09-19T00:05:00","BV":8.55309663},{"O":0.07284401,"H":0.07300000,"L":0.07270000,"C":0.07284300,"V":302.78692655,"T":"2017-09-19T00:10:00","BV":22.04969672},{"O":0.07284299,"H":0.07284400,"L":0.07270000,"C":0.07284399,"V":88.70090745,"T":"2017-09-19T00:15:00","BV":6.45753690},{"O":0.07271000,"H":0.07284400,"L":0.07267413,"C":0.07268904,"V":153.18312549,"T":"2017-09-19T00:20:00","BV":11.15133889},{"O":0.07284400,"H":0.07300001,"L":0.07250501,"C":0.07257201,"V":278.10157823,"T":"2017-09-19T00:25:00","BV":20.24105649},{"O":0.07257802,"H":0.07321000,"L":0.07257802,"C":0.07307079,"V":187.98859840,"T":"2017-09-19T00:30:00","BV":13.73511498},{"O":0.07315694,"H":0.07315694,"L":0.07250000,"C":0.07250501,"V":184.71807436,"T":"2017-09-19T00:35:00","BV":13.47301008},{"O":0.07265513,"H":0.07294271,"L":0.07240000,"C":0.07244007,"V":175.47187410,"T":"2017-09-19T00:40:00","BV":12.74246435},{"O":0.07292897,"H":0.07292897,"L":0.07241000,"C":0.07250000,"V":169.46833122,"T":"2017-09-19T00:45:00","BV":12.29819667},{"O":0.07250000,"H":0.07296499,"L":0.07240500,"C":0.07252504,"V":108.61417513,"T":"2017-09-19T00:50:00","BV":7.88988863},{"O":0.07253000,"H":0.07295497,"L":0.07238800,"C":0.07270010,"V":178.33963022,"T":"2017-09-19T00:55:00","BV":12.95089904},{"O":0.07245000,"H":0.07270010,"L":0.07245000,"C":0.07270008,"V":87.92318571,"T":"2017-09-19T01:00:00","BV":6.38800770},{"O":0.07270008,"H":0.07270008,"L":0.07247004,"C":0.07270008,"V":80.08579406,"T":"2017-09-19T01:05:00","BV":5.82004746},{"O":0.07270008,"H":0.07270008,"L":0.07247001,"C":0.07248010,"V":116.33322706,"T":"2017-09-19T01:10:00","BV":8.45081212},{"O":0.07248010,"H":0.07260000,"L":0.07247000,"C":0.07247002,"V":53.59711684,"T":"2017-09-19T01:15:00","BV":3.88634345},{"O":0.07247002,"H":0.07270008,"L":0.07238007,"C":0.07239000,"V":161.59952632,"T":"2017-09-19T01:20:00","BV":11.70858881},{"O":0.07239000,"H":0.07260000,"L":0.07238007,"C":0.07246500,"V":208.36637518,"T":"2017-09-19T01:25:00","BV":15.09693285},{"O":0.07246504,"H":0.07320000,"L":0.07245002,"C":0.07274850,"V":670.91865076,"T":"2017-09-19T01:30:00","BV":48.99853067},{"O":0.07280000,"H":0.07314996,"L":0.07274850,"C":0.07290000,"V":165.68340864,"T":"2017-09-19T01:35:00","BV":12.08005528},{"O":0.07290000,"H":0.07314996,"L":0.07280520,"C":0.07282010,"V":107.88889639,"T":"2017-09-19T01:40:00","BV":7.86479697},{"O":0.07282500,"H":0.07310000,"L":0.07282500,"C":0.07309000,"V":60.48327884,"T":"2017-09-19T01:45:00","BV":4.41980619},{"O":0.07309000,"H":0.07315000,"L":0.07286503,"C":0.07301691,"V":140.20972761,"T":"2017-09-19T01:50:00","BV":10.24717934},{"O":0.07305345,"H":0.07320000,"L":0.07287008,"C":0.07287009,"V":182.85417609,"T":"2017-09-19T01:55:00","BV":13.36037421},{"O":0.07287500,"H":0.07321000,"L":0.07286500,"C":0.07287080,"V":113.73348637,"T":"2017-09-19T02:00:00","BV":8.28949450},{"O":0.07287080,"H":0.07321000,"L":0.07287080,"C":0.07287110,"V":88.12329899,"T":"2017-09-19T02:05:00","BV":6.43040211},{"O":0.07287110,"H":0.07300000,"L":0.07287110,"C":0.07289000,"V":143.79396381,"T":"2017-09-19T02:10:00","BV":10.48238374},{"O":0.07288999,"H":0.07300000,"L":0.07287200,"C":0.07300000,"V":180.94341527,"T":"2017-09-19T02:15:00","BV":13.19442566},{"O":0.07289000,"H":0.07317500,"L":0.07288000,"C":0.07314990,"V":69.72027699,"T":"2017-09-19T02:20:00","BV":5.09620067},{"O":0.07314990,"H":0.07322000,"L":0.07300000,"C":0.07314990,"V":154.18758379,"T":"2017-09-19T02:25:00","BV":11.27887053},{"O":0.07300000,"H":0.07314989,"L":0.07287200,"C":0.07300000,"V":92.36193548,"T":"2017-09-19T02:30:00","BV":6.74103838},{"O":0.07300000,"H":0.07300000,"L":0.07287200,"C":0.07287200,"V":69.83622825,"T":"2017-09-19T02:35:00","BV":5.09111813},{"O":0.07287205,"H":0.07292700,"L":0.07287080,"C":0.07287100,"V":115.99293574,"T":"2017-09-19T02:40:00","BV":8.45412171},{"O":0.07287100,"H":0.07307200,"L":0.07287100,"C":0.07300000,"V":149.57119307,"T":"2017-09-19T02:45:00","BV":10.91018170},{"O":0.07300000,"H":0.07300000,"L":0.07287101,"C":0.07287101,"V":205.98375030,"T":"2017-09-19T02:50:00","BV":15.02404155},{"O":0.07292709,"H":0.07292709,"L":0.07261000,"C":0.07280990,"V":148.33963567,"T":"2017-09-19T02:55:00","BV":10.80174220},{"O":0.07280990,"H":0.07291210,"L":0.07266111,"C":0.07266111,"V":32.45063479,"T":"2017-09-19T03:00:00","BV":2.36080049},{"O":0.07280990,"H":0.07300000,"L":0.07250501,"C":0.07280000,"V":172.84379682,"T":"2017-09-19T03:05:00","BV":12.55672176},{"O":0.07291210,"H":0.07300000,"L":0.07270001,"C":0.07280000,"V":175.02040744,"T":"2017-09-19T03:10:00","BV":12.76215068},{"O":0.07280000,"H":0.07289000,"L":0.07230003,"C":0.07268150,"V":200.28953108,"T":"2017-09-19T03:15:00","BV":14.57349522},{"O":0.07238352,"H":0.07286996,"L":0.07237628,"C":0.07286767,"V":128.60325038,"T":"2017-09-19T03:20:00","BV":9.30970947},{"O":0.07250332,"H":0.07300000,"L":0.07250332,"C":0.07293748,"V":109.10505860,"T":"2017-09-19T03:25:00","BV":7.95227053},{"O":0.07293748,"H":0.07305698,"L":0.07287498,"C":0.07299499,"V":124.76337192,"T":"2017-09-19T03:30:00","BV":9.10172646},{"O":0.07288001,"H":0.07299499,"L":0.07269500,"C":0.07298465,"V":145.10674735,"T":"2017-09-19T03:35:00","BV":10.57436779},{"O":0.07270500,"H":0.07270506,"L":0.07252000,"C":0.07252000,"V":84.41710746,"T":"2017-09-19T03:40:00","BV":6.13634377},{"O":0.07269500,"H":0.07295000,"L":0.07250020,"C":0.07250021,"V":141.21457552,"T":"2017-09-19T03:45:00","BV":10.27294664},{"O":0.07250021,"H":0.07283698,"L":0.07225744,"C":0.07278942,"V":138.80592177,"T":"2017-09-19T03:50:00","BV":10.06539506},{"O":0.07232821,"H":0.07270000,"L":0.07227644,"C":0.07229696,"V":80.87666690,"T":"2017-09-19T03:55:00","BV":5.85948198},{"O":0.07232000,"H":0.07232000,"L":0.07225413,"C":0.07229696,"V":80.72228842,"T":"2017-09-19T04:00:00","BV":5.83654056},{"O":0.07230000,"H":0.07230000,"L":0.07225413,"C":0.07225413,"V":86.21170907,"T":"2017-09-19T04:05:00","BV":6.23241870},{"O":0.07229700,"H":0.07257999,"L":0.07221000,"C":0.07221000,"V":126.75304118,"T":"2017-09-19T04:10:00","BV":9.17083479},{"O":0.07221000,"H":0.07257498,"L":0.07221000,"C":0.07251000,"V":129.61922441,"T":"2017-09-19T04:15:00","BV":9.37998362},{"O":0.07251000,"H":0.07262306,"L":0.07222000,"C":0.07225000,"V":91.76257561,"T":"2017-09-19T04:20:00","BV":6.64832610},{"O":0.07262301,"H":0.07262301,"L":0.07222500,"C":0.07261516,"V":72.68561528,"T":"2017-09-19T04:25:00","BV":5.27190600},{"O":0.07261515,"H":0.07267499,"L":0.07225001,"C":0.07267499,"V":248.35902871,"T":"2017-09-19T04:30:00","BV":18.02207906},{"O":0.07250100,"H":0.07267499,"L":0.07225004,"C":0.07249899,"V":39.90724057,"T":"2017-09-19T04:35:00","BV":2.89324932},{"O":0.07240000,"H":0.07278945,"L":0.07222000,"C":0.07230000,"V":368.27640098,"T":"2017-09-19T04:40:00","BV":26.64458107},{"O":0.07222901,"H":0.07230000,"L":0.07222507,"C":0.07229998,"V":132.32586404,"T":"2017-09-19T04:45:00","BV":9.56452746},{"O":0.07229998,"H":0.07270500,"L":0.07229800,"C":0.07240000,"V":156.42845072,"T":"2017-09-19T04:50:00","BV":11.31538656},{"O":0.07240000,"H":0.07270500,"L":0.07231501,"C":0.07231501,"V":77.61988117,"T":"2017-09-19T04:55:00","BV":5.62725985},{"O":0.07231502,"H":0.07269897,"L":0.07231501,"C":0.07238997,"V":101.68414459,"T":"2017-09-19T05:00:00","BV":7.36650702},{"O":0.07263991,"H":0.07263999,"L":0.07229998,"C":0.07231501,"V":74.99911168,"T":"2017-09-19T05:05:00","BV":5.42714449},{"O":0.07230501,"H":0.07259998,"L":0.07220000,"C":0.07221000,"V":154.55878961,"T":"2017-09-19T05:10:00","BV":11.17433383},{"O":0.07229997,"H":0.07229997,"L":0.07196697,"C":0.07200009,"V":461.33672636,"T":"2017-09-19T05:15:00","BV":33.27258446},{"O":0.07222222,"H":0.07229996,"L":0.07196697,"C":0.07216000,"V":331.25176627,"T":"2017-09-19T05:20:00","BV":23.92044951},{"O":0.07229996,"H":0.07229996,"L":0.07200003,"C":0.07221508,"V":184.24783332,"T":"2017-09-19T05:25:00","BV":13.31458829},{"O":0.07221508,"H":0.07229996,"L":0.07196700,"C":0.07201202,"V":171.06010627,"T":"2017-09-19T05:30:00","BV":12.33263635},{"O":0.07216000,"H":0.07229995,"L":0.07200734,"C":0.07200734,"V":190.58618349,"T":"2017-09-19T05:35:00","BV":13.75690357},{"O":0.07200734,"H":0.07217140,"L":0.07197201,"C":0.07199986,"V":953.22790142,"T":"2017-09-19T05:40:00","BV":68.60877576},{"O":0.07199986,"H":0.07199986,"L":0.07188888,"C":0.07188888,"V":590.20900510,"T":"2017-09-19T05:45:00","BV":42.46752198},{"O":0.07188888,"H":0.07195000,"L":0.07173415,"C":0.07194998,"V":187.54567650,"T":"2017-09-19T05:50:00","BV":13.47121683},{"O":0.07194998,"H":0.07199986,"L":0.07194998,"C":0.07194999,"V":306.57066276,"T":"2017-09-19T05:55:00","BV":22.06214040},{"O":0.07199986,"H":0.07200000,"L":0.07192000,"C":0.07200000,"V":182.02835346,"T":"2017-09-19T06:00:00","BV":13.10094978},{"O":0.07199860,"H":0.07210936,"L":0.07192000,"C":0.07210936,"V":323.64554395,"T":"2017-09-19T06:05:00","BV":23.29836299},{"O":0.07210936,"H":0.07218888,"L":0.07200000,"C":0.07211510,"V":124.58667505,"T":"2017-09-19T06:10:00","BV":8.98446412},{"O":0.07218888,"H":0.07249899,"L":0.07210001,"C":0.07249899,"V":175.38894771,"T":"2017-09-19T06:15:00","BV":12.67079719},{"O":0.07249899,"H":0.07250000,"L":0.07220000,"C":0.07225000,"V":93.89044529,"T":"2017-09-19T06:20:00","BV":6.80679019},{"O":0.07249899,"H":0.07250100,"L":0.07225000,"C":0.07250100,"V":166.67127395,"T":"2017-09-19T06:25:00","BV":12.08298435},{"O":0.07251840,"H":0.07261279,"L":0.07225001,"C":0.07225001,"V":238.14390655,"T":"2017-09-19T06:30:00","BV":17.26253829},{"O":0.07225000,"H":0.07252000,"L":0.07225000,"C":0.07226501,"V":68.46598712,"T":"2017-09-19T06:35:00","BV":4.95460739},{"O":0.07226501,"H":0.07278946,"L":0.07226000,"C":0.07251000,"V":327.15885409,"T":"2017-09-19T06:40:00","BV":23.71106555},{"O":0.07278946,"H":0.07291148,"L":0.07200104,"C":0.07221665,"V":388.58751803,"T":"2017-09-19T06:45:00","BV":28.10364313},{"O":0.07261705,"H":0.07261705,"L":0.07200100,"C":0.07240000,"V":189.48311025,"T":"2017-09-19T06:50:00","BV":13.67740382},{"O":0.07238889,"H":0.07238889,"L":0.07177501,"C":0.07181000,"V":406.59045063,"T":"2017-09-19T06:55:00","BV":29.28492889},{"O":0.07201100,"H":0.07238299,"L":0.07201100,"C":0.07235100,"V":67.58704266,"T":"2017-09-19T07:00:00","BV":4.88708096},{"O":0.07234598,"H":0.07234598,"L":0.07200000,"C":0.07200000,"V":46.90966612,"T":"2017-09-19T07:05:00","BV":3.38329454},{"O":0.07200000,"H":0.07223000,"L":0.07177231,"C":0.07222202,"V":349.77154713,"T":"2017-09-19T07:10:00","BV":25.15722538},{"O":0.07222202,"H":0.07222202,"L":0.07201655,"C":0.07201668,"V":161.64899512,"T":"2017-09-19T07:15:00","BV":11.65579574},{"O":0.07211832,"H":0.07222100,"L":0.07191856,"C":0.07222100,"V":160.40592173,"T":"2017-09-19T07:20:00","BV":11.56557038},{"O":0.07201672,"H":0.07250000,"L":0.07201672,"C":0.07201680,"V":174.64471496,"T":"2017-09-19T07:25:00","BV":12.62145254},{"O":0.07244500,"H":0.07245999,"L":0.07201680,"C":0.07201681,"V":140.89402530,"T":"2017-09-19T07:30:00","BV":10.17508486},{"O":0.07201681,"H":0.07233395,"L":0.07200000,"C":0.07232900,"V":165.22409699,"T":"2017-09-19T07:35:00","BV":11.90483260},{"O":0.07203003,"H":0.07232900,"L":0.07200008,"C":0.07204003,"V":184.78026761,"T":"2017-09-19T07:40:00","BV":13.32571645},{"O":0.07205002,"H":0.07233394,"L":0.07201001,"C":0.07233394,"V":60.62680906,"T":"2017-09-19T07:45:00","BV":4.38266006},{"O":0.07223394,"H":0.07233393,"L":0.07200011,"C":0.07210000,"V":54.79313649,"T":"2017-09-19T07:50:00","BV":3.95510640},{"O":0.07233393,"H":0.07233394,"L":0.07200011,"C":0.07230000,"V":49.77158466,"T":"2017-09-19T07:55:00","BV":3.59166397},{"O":0.07210000,"H":0.07220000,"L":0.07200011,"C":0.07201000,"V":34.28998378,"T":"2017-09-19T08:00:00","BV":2.47154547},{"O":0.07219999,"H":0.07219999,"L":0.07199999,"C":0.07199999,"V":79.78647782,"T":"2017-09-19T08:05:00","BV":5.74639473},{"O":0.07210000,"H":0.07233394,"L":0.07190000,"C":0.07190010,"V":206.87632215,"T":"2017-09-19T08:10:00","BV":14.94568206},{"O":0.07190010,"H":0.07227500,"L":0.07189462,"C":0.07189462,"V":48.17861346,"T":"2017-09-19T08:15:00","BV":3.46551897},{"O":0.07189462,"H":0.07227000,"L":0.07189461,"C":0.07189462,"V":101.54365569,"T":"2017-09-19T08:20:00","BV":7.30064118},{"O":0.07189461,"H":0.07189462,"L":0.07184282,"C":0.07189460,"V":73.71709536,"T":"2017-09-19T08:25:00","BV":5.29907336},{"O":0.07189460,"H":0.07189461,"L":0.07184282,"C":0.07189461,"V":431.16642990,"T":"2017-09-19T08:30:00","BV":30.99774787},{"O":0.07189460,"H":0.07189461,"L":0.07184282,"C":0.07189001,"V":582.54758313,"T":"2017-09-19T08:35:00","BV":41.88141938},{"O":0.07189461,"H":0.07189461,"L":0.07189000,"C":0.07189461,"V":960.66062771,"T":"2017-09-19T08:40:00","BV":69.06625065},{"O":0.07189411,"H":0.07189461,"L":0.07189000,"C":0.07189461,"V":458.77109633,"T":"2017-09-19T08:45:00","BV":32.98311694},{"O":0.07189461,"H":0.07226999,"L":0.07185300,"C":0.07186305,"V":248.89701351,"T":"2017-09-19T08:50:00","BV":17.90483267},{"O":0.07186803,"H":0.07227000,"L":0.07186803,"C":0.07218600,"V":37.24002727,"T":"2017-09-19T08:55:00","BV":2.68508099},{"O":0.07218600,"H":0.07232900,"L":0.07190401,"C":0.07203999,"V":166.20333143,"T":"2017-09-19T09:00:00","BV":12.01100105},{"O":0.07203999,"H":0.07232900,"L":0.07186307,"C":0.07232900,"V":87.88353054,"T":"2017-09-19T09:05:00","BV":6.33233449},{"O":0.07232900,"H":0.07244499,"L":0.07192401,"C":0.07241995,"V":131.52152706,"T":"2017-09-19T09:10:00","BV":9.50565745},{"O":0.07241995,"H":0.07244500,"L":0.07224962,"C":0.07224963,"V":103.80325851,"T":"2017-09-19T09:15:00","BV":7.50789551},{"O":0.07244500,"H":0.07250000,"L":0.07224963,"C":0.07243500,"V":48.75294327,"T":"2017-09-19T09:20:00","BV":3.52751210},{"O":0.07243500,"H":0.07249999,"L":0.07224963,"C":0.07224963,"V":79.95503209,"T":"2017-09-19T09:25:00","BV":5.78189652},{"O":0.07224963,"H":0.07249990,"L":0.07224963,"C":0.07224964,"V":74.62998100,"T":"2017-09-19T09:30:00","BV":5.39293376},{"O":0.07237476,"H":0.07249998,"L":0.07220000,"C":0.07220000,"V":127.37786536,"T":"2017-09-19T09:35:00","BV":9.20981943},{"O":0.07221000,"H":0.07248000,"L":0.07200500,"C":0.07220990,"V":146.54936270,"T":"2017-09-19T09:40:00","BV":10.59141662},{"O":0.07220990,"H":0.07221000,"L":0.07220000,"C":0.07221000,"V":65.63851451,"T":"2017-09-19T09:45:00","BV":4.73974950},{"O":0.07220000,"H":0.07221000,"L":0.07200500,"C":0.07221000,"V":50.19005309,"T":"2017-09-19T09:50:00","BV":3.62033202},{"O":0.07220500,"H":0.07221000,"L":0.07206010,"C":0.07221000,"V":75.14985749,"T":"2017-09-19T09:55:00","BV":5.42627785},{"O":0.07217375,"H":0.07221000,"L":0.07206000,"C":0.07220850,"V":56.86046481,"T":"2017-09-19T10:00:00","BV":4.10258239},{"O":0.07220850,"H":0.07220850,"L":0.07200100,"C":0.07204010,"V":90.31232788,"T":"2017-09-19T10:05:00","BV":6.50786997},{"O":0.07204010,"H":0.07220000,"L":0.07204000,"C":0.07220000,"V":126.53891116,"T":"2017-09-19T10:10:00","BV":9.12889893},{"O":0.07219000,"H":0.07250000,"L":0.07204010,"C":0.07250000,"V":272.63124962,"T":"2017-09-19T10:15:00","BV":19.69224542},{"O":0.07224001,"H":0.07259498,"L":0.07222500,"C":0.07249999,"V":84.38297069,"T":"2017-09-19T10:20:00","BV":6.11537427},{"O":0.07249999,"H":0.07263084,"L":0.07226502,"C":0.07227001,"V":120.14046315,"T":"2017-09-19T10:25:00","BV":8.71028862},{"O":0.07226504,"H":0.07250102,"L":0.07212500,"C":0.07225000,"V":515.71509953,"T":"2017-09-19T10:30:00","BV":37.26021468},{"O":0.07225000,"H":0.07225000,"L":0.07224500,"C":0.07224500,"V":227.09147593,"T":"2017-09-19T10:35:00","BV":16.40732658},{"O":0.07224500,"H":0.07225000,"L":0.07169000,"C":0.07224501,"V":445.77946144,"T":"2017-09-19T10:40:00","BV":32.06479801},{"O":0.07224501,"H":0.07225000,"L":0.07210000,"C":0.07224900,"V":82.16362807,"T":"2017-09-19T10:45:00","BV":5.93538912},{"O":0.07224900,"H":0.07225000,"L":0.07210000,"C":0.07225000,"V":146.51737137,"T":"2017-09-19T10:50:00","BV":10.58450786},{"O":0.07224900,"H":0.07225000,"L":0.07201501,"C":0.07220000,"V":49.61500140,"T":"2017-09-19T10:55:00","BV":3.58126994},{"O":0.07201502,"H":0.07220000,"L":0.07142391,"C":0.07186000,"V":530.76129525,"T":"2017-09-19T11:00:00","BV":38.07338787},{"O":0.07186000,"H":0.07219998,"L":0.07180000,"C":0.07180010,"V":245.19672638,"T":"2017-09-19T11:05:00","BV":17.61956763},{"O":0.07180000,"H":0.07200000,"L":0.07172734,"C":0.07200000,"V":49.72958819,"T":"2017-09-19T11:10:00","BV":3.57252862},{"O":0.07200000,"H":0.07218000,"L":0.07100000,"C":0.07180011,"V":553.23328116,"T":"2017-09-19T11:15:00","BV":39.47712073},{"O":0.07142179,"H":0.07217997,"L":0.07142179,"C":0.07205750,"V":150.20616249,"T":"2017-09-19T11:20:00","BV":10.78983479},{"O":0.07205750,"H":0.07217996,"L":0.07185000,"C":0.07189423,"V":164.20757449,"T":"2017-09-19T11:25:00","BV":11.80914691},{"O":0.07185000,"H":0.07194226,"L":0.07185000,"C":0.07189437,"V":73.09830886,"T":"2017-09-19T11:30:00","BV":5.25728940},{"O":0.07191824,"H":0.07200000,"L":0.07189423,"C":0.07194000,"V":133.86667984,"T":"2017-09-19T11:35:00","BV":9.63052475},{"O":0.07194000,"H":0.07200000,"L":0.07108983,"C":0.07194000,"V":335.23021193,"T":"2017-09-19T11:40:00","BV":24.07461408},{"O":0.07194000,"H":0.07200000,"L":0.07158502,"C":0.07199999,"V":57.51836801,"T":"2017-09-19T11:45:00","BV":4.13798283},{"O":0.07199999,"H":0.07200000,"L":0.07180000,"C":0.07200000,"V":62.63125241,"T":"2017-09-19T11:50:00","BV":4.50567837},{"O":0.07199990,"H":0.07220000,"L":0.07180001,"C":0.07218914,"V":90.28731667,"T":"2017-09-19T11:55:00","BV":6.50821079},{"O":0.07218914,"H":0.07224541,"L":0.07180009,"C":0.07224499,"V":173.95725181,"T":"2017-09-19T12:00:00","BV":12.55239226},{"O":0.07224000,"H":0.07224000,"L":0.07180025,"C":0.07210001,"V":47.26247708,"T":"2017-09-19T12:05:00","BV":3.40731375},{"O":0.07223000,"H":0.07223000,"L":0.07175501,"C":0.07199000,"V":134.16249738,"T":"2017-09-19T12:10:00","BV":9.65881593},{"O":0.07222970,"H":0.07222979,"L":0.07199000,"C":0.07219990,"V":49.30104329,"T":"2017-09-19T12:15:00","BV":3.55812211},{"O":0.07212000,"H":0.07219990,"L":0.07199100,"C":0.07212000,"V":151.55521069,"T":"2017-09-19T12:20:00","BV":10.92986571},{"O":0.07211000,"H":0.07254635,"L":0.07201015,"C":0.07251215,"V":387.99852892,"T":"2017-09-19T12:25:00","BV":28.03618123},{"O":0.07239982,"H":0.07265000,"L":0.07239982,"C":0.07242968,"V":49.98686933,"T":"2017-09-19T12:30:00","BV":3.62658479},{"O":0.07242969,"H":0.07264000,"L":0.07219989,"C":0.07250000,"V":114.45696631,"T":"2017-09-19T12:35:00","BV":8.28518208},{"O":0.07250000,"H":0.07260000,"L":0.07211500,"C":0.07212000,"V":116.83154177,"T":"2017-09-19T12:40:00","BV":8.45042038},{"O":0.07212000,"H":0.07254500,"L":0.07212000,"C":0.07250000,"V":92.30077038,"T":"2017-09-19T12:45:00","BV":6.67524287},{"O":0.07220000,"H":0.07250000,"L":0.07212000,"C":0.07250000,"V":126.63679379,"T":"2017-09-19T12:50:00","BV":9.16551926},{"O":0.07250000,"H":0.07257888,"L":0.07212100,"C":0.07222001,"V":133.22282869,"T":"2017-09-19T12:55:00","BV":9.65430891},{"O":0.07222001,"H":0.07257249,"L":0.07222001,"C":0.07249999,"V":50.13717466,"T":"2017-09-19T13:00:00","BV":3.63370112},{"O":0.07249999,"H":0.07255999,"L":0.07240001,"C":0.07243003,"V":134.34439959,"T":"2017-09-19T13:05:00","BV":9.73972380},{"O":0.07243003,"H":0.07268023,"L":0.07243003,"C":0.07264931,"V":188.10068948,"T":"2017-09-19T13:10:00","BV":13.64911848},{"O":0.07264931,"H":0.07279500,"L":0.07262190,"C":0.07270000,"V":297.85427502,"T":"2017-09-19T13:15:00","BV":21.65396311},{"O":0.07270000,"H":0.07279999,"L":0.07251900,"C":0.07269497,"V":190.23165746,"T":"2017-09-19T13:20:00","BV":13.82872681},{"O":0.07269497,"H":0.07269497,"L":0.07251900,"C":0.07251950,"V":159.11558751,"T":"2017-09-19T13:25:00","BV":11.54362616},{"O":0.07252000,"H":0.07255494,"L":0.07226002,"C":0.07226500,"V":213.61235003,"T":"2017-09-19T13:30:00","BV":15.47064240},{"O":0.07226100,"H":0.07251901,"L":0.07226100,"C":0.07251901,"V":122.17361892,"T":"2017-09-19T13:35:00","BV":8.84791561},{"O":0.07241999,"H":0.07267174,"L":0.07235003,"C":0.07265720,"V":297.72300666,"T":"2017-09-19T13:40:00","BV":21.56361245},{"O":0.07265719,"H":0.07278666,"L":0.07235002,"C":0.07251900,"V":418.14059715,"T":"2017-09-19T13:45:00","BV":30.37434299},{"O":0.07251900,"H":0.07251900,"L":0.07240100,"C":0.07251700,"V":203.52473221,"T":"2017-09-19T13:50:00","BV":14.75332680},{"O":0.07247340,"H":0.07251700,"L":0.07240100,"C":0.07251700,"V":121.50831388,"T":"2017-09-19T13:55:00","BV":8.80718265},{"O":0.07249999,"H":0.07251800,"L":0.07240000,"C":0.07240100,"V":233.86017612,"T":"2017-09-19T14:00:00","BV":16.95425531},{"O":0.07240100,"H":0.07251800,"L":0.07220000,"C":0.07251700,"V":166.49307454,"T":"2017-09-19T14:05:00","BV":12.05484341},{"O":0.07235200,"H":0.07251800,"L":0.07225000,"C":0.07250000,"V":66.24899003,"T":"2017-09-19T14:10:00","BV":4.79789034},{"O":0.07240000,"H":0.07251800,"L":0.07236262,"C":0.07251699,"V":311.36571078,"T":"2017-09-19T14:15:00","BV":22.56924337},{"O":0.07240011,"H":0.07251700,"L":0.07240011,"C":0.07250000,"V":236.07923594,"T":"2017-09-19T14:20:00","BV":17.11397584},{"O":0.07250000,"H":0.07251700,"L":0.07240011,"C":0.07240100,"V":161.40096858,"T":"2017-09-19T14:25:00","BV":11.69401173},{"O":0.07251700,"H":0.07259999,"L":0.07240100,"C":0.07250701,"V":164.00548003,"T":"2017-09-19T14:30:00","BV":11.89300911},{"O":0.07250701,"H":0.07265719,"L":0.07240101,"C":0.07253998,"V":139.51907169,"T":"2017-09-19T14:35:00","BV":10.11680057},{"O":0.07253998,"H":0.07274000,"L":0.07240100,"C":0.07248410,"V":377.72931796,"T":"2017-09-19T14:40:00","BV":27.43211777},{"O":0.07247340,"H":0.07271988,"L":0.07247340,"C":0.07247340,"V":141.86636606,"T":"2017-09-19T14:45:00","BV":10.30462326},{"O":0.07255969,"H":0.07270288,"L":0.07247340,"C":0.07270285,"V":87.89295711,"T":"2017-09-19T14:50:00","BV":6.38543049},{"O":0.07261020,"H":0.07270285,"L":0.07236270,"C":0.07270283,"V":186.58327142,"T":"2017-09-19T14:55:00","BV":13.53355992},{"O":0.07270284,"H":0.07278000,"L":0.07261021,"C":0.07261030,"V":113.83526616,"T":"2017-09-19T15:00:00","BV":8.27219670},{"O":0.07261030,"H":0.07261030,"L":0.07261023,"C":0.07261030,"V":109.91104410,"T":"2017-09-19T15:05:00","BV":7.98067166},{"O":0.07261030,"H":0.07280000,"L":0.07261030,"C":0.07280000,"V":114.14233636,"T":"2017-09-19T15:10:00","BV":8.30404586},{"O":0.07280000,"H":0.07300000,"L":0.07270000,"C":0.07282165,"V":369.14565661,"T":"2017-09-19T15:15:00","BV":26.91705506},{"O":0.07282165,"H":0.07294221,"L":0.07275001,"C":0.07275001,"V":63.53413165,"T":"2017-09-19T15:20:00","BV":4.62909251},{"O":0.07275001,"H":0.07282165,"L":0.07267000,"C":0.07268504,"V":242.33983862,"T":"2017-09-19T15:25:00","BV":17.61994557},{"O":0.07268504,"H":0.07298221,"L":0.07261031,"C":0.07296199,"V":167.81873137,"T":"2017-09-19T15:30:00","BV":12.20608823},{"O":0.07296199,"H":0.07298221,"L":0.07261026,"C":0.07280001,"V":104.69161243,"T":"2017-09-19T15:35:00","BV":7.63429211},{"O":0.07297000,"H":0.07297000,"L":0.07280000,"C":0.07281000,"V":133.96731298,"T":"2017-09-19T15:40:00","BV":9.76111655},{"O":0.07281000,"H":0.07297549,"L":0.07261030,"C":0.07297549,"V":162.87347950,"T":"2017-09-19T15:45:00","BV":11.86174044},{"O":0.07275024,"H":0.07296499,"L":0.07261030,"C":0.07275030,"V":270.52530840,"T":"2017-09-19T15:50:00","BV":19.67910862},{"O":0.07275030,"H":0.07289994,"L":0.07275030,"C":0.07280000,"V":280.42279729,"T":"2017-09-19T15:55:00","BV":20.40568106},{"O":0.07275131,"H":0.07280000,"L":0.07261030,"C":0.07261030,"V":138.53246172,"T":"2017-09-19T16:00:00","BV":10.07287290},{"O":0.07261030,"H":0.07275131,"L":0.07261021,"C":0.07261022,"V":123.82348196,"T":"2017-09-19T16:05:00","BV":8.99195985},{"O":0.07261022,"H":0.07306702,"L":0.07261021,"C":0.07261022,"V":337.28630392,"T":"2017-09-19T16:10:00","BV":24.58414104},{"O":0.07299993,"H":0.07299993,"L":0.07261021,"C":0.07261021,"V":90.32342922,"T":"2017-09-19T16:15:00","BV":6.56100651},{"O":0.07261023,"H":0.07290000,"L":0.07261021,"C":0.07261024,"V":108.42353269,"T":"2017-09-19T16:20:00","BV":7.87296113},{"O":0.07289000,"H":0.07304499,"L":0.07261021,"C":0.07296800,"V":371.46964210,"T":"2017-09-19T16:25:00","BV":27.02136435},{"O":0.07290000,"H":0.07296799,"L":0.07260000,"C":0.07270000,"V":76.21424644,"T":"2017-09-19T16:30:00","BV":5.54349214},{"O":0.07270001,"H":0.07270100,"L":0.07236270,"C":0.07236997,"V":153.01315259,"T":"2017-09-19T16:35:00","BV":11.11361741},{"O":0.07236997,"H":0.07236997,"L":0.07236000,"C":0.07236997,"V":99.79005534,"T":"2017-09-19T16:40:00","BV":7.22176363},{"O":0.07236997,"H":0.07266364,"L":0.07236500,"C":0.07251046,"V":61.60781370,"T":"2017-09-19T16:45:00","BV":4.45932522},{"O":0.07251045,"H":0.07276000,"L":0.07238499,"C":0.07269977,"V":27.30788451,"T":"2017-09-19T16:50:00","BV":1.98307965},{"O":0.07269978,"H":0.07275130,"L":0.07238603,"C":0.07275100,"V":39.37557069,"T":"2017-09-19T16:55:00","BV":2.86255834},{"O":0.07275000,"H":0.07275100,"L":0.07238600,"C":0.07240000,"V":70.91635573,"T":"2017-09-19T17:00:00","BV":5.15264287},{"O":0.07240000,"H":0.07275099,"L":0.07237000,"C":0.07261029,"V":65.55673939,"T":"2017-09-19T17:05:00","BV":4.75451743},{"O":0.07261029,"H":0.07261029,"L":0.07237000,"C":0.07258926,"V":70.01933320,"T":"2017-09-19T17:10:00","BV":5.07761083},{"O":0.07258000,"H":0.07258000,"L":0.07237000,"C":0.07240000,"V":21.06683744,"T":"2017-09-19T17:15:00","BV":1.52744465},{"O":0.07240000,"H":0.07240000,"L":0.07236000,"C":0.07237000,"V":116.30978701,"T":"2017-09-19T17:20:00","BV":8.41939061},{"O":0.07237000,"H":0.07257998,"L":0.07236000,"C":0.07257998,"V":180.07688161,"T":"2017-09-19T17:25:00","BV":13.04504603},{"O":0.07250000,"H":0.07275100,"L":0.07250000,"C":0.07275100,"V":268.38674488,"T":"2017-09-19T17:30:00","BV":19.49035946},{"O":0.07270999,"H":0.07270999,"L":0.07236000,"C":0.07236000,"V":84.20202581,"T":"2017-09-19T17:35:00","BV":6.10138988},{"O":0.07236000,"H":0.07256999,"L":0.07235200,"C":0.07246499,"V":112.66758706,"T":"2017-09-19T17:40:00","BV":8.15544271},{"O":0.07246499,"H":0.07270000,"L":0.07235200,"C":0.07250000,"V":197.24704755,"T":"2017-09-19T17:45:00","BV":14.31404499},{"O":0.07263000,"H":0.07264183,"L":0.07235200,"C":0.07240000,"V":77.70271156,"T":"2017-09-19T17:50:00","BV":5.63562211},{"O":0.07245990,"H":0.07264600,"L":0.07235000,"C":0.07235000,"V":111.18202814,"T":"2017-09-19T17:55:00","BV":8.05318256},{"O":0.07233338,"H":0.07255999,"L":0.07233338,"C":0.07236999,"V":67.68066295,"T":"2017-09-19T18:00:00","BV":4.90227234},{"O":0.07238499,"H":0.07241000,"L":0.07230000,"C":0.07230000,"V":112.80461476,"T":"2017-09-19T18:05:00","BV":8.16327676},{"O":0.07241000,"H":0.07241000,"L":0.07220000,"C":0.07230000,"V":85.44105196,"T":"2017-09-19T18:10:00","BV":6.17815386},{"O":0.07234998,"H":0.07234999,"L":0.07214755,"C":0.07214755,"V":68.91052735,"T":"2017-09-19T18:15:00","BV":4.97551820},{"O":0.07220000,"H":0.07234998,"L":0.07214755,"C":0.07215000,"V":43.33997833,"T":"2017-09-19T18:20:00","BV":3.12873610},{"O":0.07216000,"H":0.07234996,"L":0.07210001,"C":0.07210001,"V":160.78836353,"T":"2017-09-19T18:25:00","BV":11.59779666},{"O":0.07220000,"H":0.07241000,"L":0.07210000,"C":0.07215500,"V":92.68031383,"T":"2017-09-19T18:30:00","BV":6.69188655},{"O":0.07240998,"H":0.07250000,"L":0.07215500,"C":0.07250000,"V":38.03473507,"T":"2017-09-19T18:35:00","BV":2.74851922},{"O":0.07245000,"H":0.07269000,"L":0.07242000,"C":0.07242001,"V":140.34024018,"T":"2017-09-19T18:40:00","BV":10.17386763},{"O":0.07242001,"H":0.07256000,"L":0.07215000,"C":0.07215001,"V":373.91388557,"T":"2017-09-19T18:45:00","BV":27.05580016},{"O":0.07215000,"H":0.07250000,"L":0.07215000,"C":0.07249998,"V":64.11462491,"T":"2017-09-19T18:50:00","BV":4.64045355},{"O":0.07249998,"H":0.07249998,"L":0.07215507,"C":0.07248700,"V":58.59408691,"T":"2017-09-19T18:55:00","BV":4.23838796},{"O":0.07216002,"H":0.07247000,"L":0.07216002,"C":0.07246000,"V":34.54783368,"T":"2017-09-19T19:00:00","BV":2.49777896},{"O":0.07247000,"H":0.07247000,"L":0.07225000,"C":0.07247000,"V":46.42729943,"T":"2017-09-19T19:05:00","BV":3.35813475},{"O":0.07247000,"H":0.07260000,"L":0.07225002,"C":0.07260000,"V":144.01656798,"T":"2017-09-19T19:10:00","BV":10.43362732},{"O":0.07260000,"H":0.07280000,"L":0.07248001,"C":0.07260000,"V":94.70157354,"T":"2017-09-19T19:15:00","BV":6.87725370},{"O":0.07260001,"H":0.07270899,"L":0.07248000,"C":0.07248000,"V":287.46202799,"T":"2017-09-19T19:20:00","BV":20.83965178},{"O":0.07248000,"H":0.07250000,"L":0.07230000,"C":0.07250000,"V":178.03799618,"T":"2017-09-19T19:25:00","BV":12.89707548},{"O":0.07235000,"H":0.07239999,"L":0.07225000,"C":0.07225735,"V":108.45648944,"T":"2017-09-19T19:30:00","BV":7.84118660},{"O":0.07239999,"H":0.07270498,"L":0.07225735,"C":0.07270497,"V":104.41858290,"T":"2017-09-19T19:35:00","BV":7.58455985},{"O":0.07270497,"H":0.07280000,"L":0.07270496,"C":0.07270498,"V":95.97569524,"T":"2017-09-19T19:40:00","BV":6.97868098},{"O":0.07270498,"H":0.07270498,"L":0.07225000,"C":0.07259999,"V":92.64727856,"T":"2017-09-19T19:45:00","BV":6.71943503},{"O":0.07225000,"H":0.07265997,"L":0.07225000,"C":0.07240005,"V":86.86220647,"T":"2017-09-19T19:50:00","BV":6.28481105},{"O":0.07240005,"H":0.07266000,"L":0.07240005,"C":0.07260000,"V":69.85559353,"T":"2017-09-19T19:55:00","BV":5.06934256},{"O":0.07259999,"H":0.07266000,"L":0.07250002,"C":0.07260000,"V":131.86676585,"T":"2017-09-19T20:00:00","BV":9.57432269},{"O":0.07260000,"H":0.07266000,"L":0.07250702,"C":0.07256100,"V":98.30556951,"T":"2017-09-19T20:05:00","BV":7.14079912},{"O":0.07265997,"H":0.07265999,"L":0.07250702,"C":0.07250702,"V":99.19048708,"T":"2017-09-19T20:10:00","BV":7.19272476},{"O":0.07251002,"H":0.07261003,"L":0.07250002,"C":0.07250650,"V":138.84892560,"T":"2017-09-19T20:15:00","BV":10.06917007},{"O":0.07250650,"H":0.07265999,"L":0.07250601,"C":0.07265991,"V":269.26105373,"T":"2017-09-19T20:20:00","BV":19.55112387},{"O":0.07265991,"H":0.07265997,"L":0.07250002,"C":0.07250002,"V":181.32774436,"T":"2017-09-19T20:25:00","BV":13.15824632},{"O":0.07250002,"H":0.07259998,"L":0.07236318,"C":0.07258500,"V":146.69088897,"T":"2017-09-19T20:30:00","BV":10.63295914},{"O":0.07250000,"H":0.07265494,"L":0.07250000,"C":0.07265490,"V":172.69555511,"T":"2017-09-19T20:35:00","BV":12.53739672},{"O":0.07265485,"H":0.07270495,"L":0.07230012,"C":0.07232000,"V":288.87368047,"T":"2017-09-19T20:40:00","BV":20.98870756},{"O":0.07231999,"H":0.07265000,"L":0.07231999,"C":0.07264743,"V":411.98553360,"T":"2017-09-19T20:45:00","BV":29.92482678},{"O":0.07232000,"H":0.07280499,"L":0.07232000,"C":0.07240503,"V":672.47554241,"T":"2017-09-19T20:50:00","BV":48.92061632},{"O":0.07272996,"H":0.07272998,"L":0.07232200,"C":0.07232200,"V":92.04259088,"T":"2017-09-19T20:55:00","BV":6.67524551},{"O":0.07232200,"H":0.07257984,"L":0.07230503,"C":0.07255975,"V":153.37690863,"T":"2017-09-19T21:00:00","BV":11.09593547},{"O":0.07255973,"H":0.07255973,"L":0.07230010,"C":0.07249830,"V":128.39318293,"T":"2017-09-19T21:05:00","BV":9.28501873},{"O":0.07231009,"H":0.07249817,"L":0.07225000,"C":0.07235000,"V":196.70492348,"T":"2017-09-19T21:10:00","BV":14.22796532},{"O":0.07225001,"H":0.07239994,"L":0.07225000,"C":0.07239938,"V":177.85713908,"T":"2017-09-19T21:15:00","BV":12.85989041},{"O":0.07239937,"H":0.07239938,"L":0.07222600,"C":0.07222600,"V":346.26263503,"T":"2017-09-19T21:20:00","BV":25.03246400},{"O":0.07225000,"H":0.07225000,"L":0.07210501,"C":0.07210800,"V":468.87328305,"T":"2017-09-19T21:25:00","BV":33.82553938},{"O":0.07210800,"H":0.07211999,"L":0.07205000,"C":0.07205000,"V":170.21103811,"T":"2017-09-19T21:30:00","BV":12.27040003},{"O":0.07205000,"H":0.07224999,"L":0.07200002,"C":0.07200002,"V":131.81065825,"T":"2017-09-19T21:35:00","BV":9.50352079},{"O":0.07200002,"H":0.07224965,"L":0.07200002,"C":0.07201501,"V":94.18710732,"T":"2017-09-19T21:40:00","BV":6.78599201},{"O":0.07201501,"H":0.07213228,"L":0.07199851,"C":0.07210000,"V":347.82155576,"T":"2017-09-19T21:45:00","BV":25.04978208},{"O":0.07210000,"H":0.07224977,"L":0.07199851,"C":0.07210000,"V":124.15087909,"T":"2017-09-19T21:50:00","BV":8.94444809},{"O":0.07210000,"H":0.07224998,"L":0.07199851,"C":0.07199854,"V":72.73940243,"T":"2017-09-19T21:55:00","BV":5.24192296},{"O":0.07199855,"H":0.07239999,"L":0.07197169,"C":0.07199800,"V":206.95895791,"T":"2017-09-19T22:00:00","BV":14.92077251},{"O":0.07199860,"H":0.07236997,"L":0.07199800,"C":0.07200000,"V":35.76538231,"T":"2017-09-19T22:05:00","BV":2.57874450},{"O":0.07200000,"H":0.07239999,"L":0.07200000,"C":0.07207200,"V":217.87636740,"T":"2017-09-19T22:10:00","BV":15.75827172},{"O":0.07226626,"H":0.07226626,"L":0.07199810,"C":0.07199810,"V":101.05057671,"T":"2017-09-19T22:15:00","BV":7.28245866},{"O":0.07199810,"H":0.07200000,"L":0.07195870,"C":0.07199801,"V":146.27272208,"T":"2017-09-19T22:20:00","BV":10.52952344},{"O":0.07195870,"H":0.07208600,"L":0.07189925,"C":0.07208600,"V":513.50967653,"T":"2017-09-19T22:25:00","BV":36.97299224},{"O":0.07208601,"H":0.07245599,"L":0.07187793,"C":0.07208601,"V":279.36542772,"T":"2017-09-19T22:30:00","BV":20.15731568},{"O":0.07208601,"H":0.07238494,"L":0.07199955,"C":0.07233299,"V":79.59464471,"T":"2017-09-19T22:35:00","BV":5.74688539},{"O":0.07230000,"H":0.07235293,"L":0.07191000,"C":0.07200000,"V":112.09156719,"T":"2017-09-19T22:40:00","BV":8.08176386},{"O":0.07199999,"H":0.07200000,"L":0.07187500,"C":0.07189900,"V":256.75963779,"T":"2017-09-19T22:45:00","BV":18.46309854},{"O":0.07189900,"H":0.07189933,"L":0.07187035,"C":0.07189933,"V":198.60717167,"T":"2017-09-19T22:50:00","BV":14.27958658},{"O":0.07189933,"H":0.07238494,"L":0.07189933,"C":0.07200514,"V":102.70410836,"T":"2017-09-19T22:55:00","BV":7.40069635},{"O":0.07201001,"H":0.07238493,"L":0.07201001,"C":0.07205011,"V":54.77597898,"T":"2017-09-19T23:00:00","BV":3.94727897},{"O":0.07205012,"H":0.07238494,"L":0.07205012,"C":0.07211156,"V":132.68838037,"T":"2017-09-19T23:05:00","BV":9.59417013},{"O":0.07238492,"H":0.07246096,"L":0.07211100,"C":0.07211550,"V":124.63026079,"T":"2017-09-19T23:10:00","BV":9.01547195},{"O":0.07211550,"H":0.07249000,"L":0.07211500,"C":0.07246000,"V":60.12802919,"T":"2017-09-19T23:15:00","BV":4.35551265},{"O":0.07246020,"H":0.07263987,"L":0.07246000,"C":0.07255000,"V":66.25658630,"T":"2017-09-19T23:20:00","BV":4.80424806},{"O":0.07263986,"H":0.07263987,"L":0.07250004,"C":0.07250004,"V":173.71351058,"T":"2017-09-19T23:25:00","BV":12.60150673},{"O":0.07251007,"H":0.07251008,"L":0.07250004,"C":0.07251008,"V":35.12931732,"T":"2017-09-19T23:30:00","BV":2.54702925},{"O":0.07251007,"H":0.07251008,"L":0.07250004,"C":0.07250500,"V":207.36816380,"T":"2017-09-19T23:35:00","BV":15.03530196},{"O":0.07250500,"H":0.07250600,"L":0.07245999,"C":0.07250000,"V":284.55896610,"T":"2017-09-19T23:40:00","BV":20.62889830},{"O":0.07247999,"H":0.07250000,"L":0.07231004,"C":0.07231024,"V":115.81092055,"T":"2017-09-19T23:45:00","BV":8.38964672},{"O":0.07231024,"H":0.07250000,"L":0.07231023,"C":0.07231025,"V":177.63583564,"T":"2017-09-19T23:50:00","BV":12.87446413},{"O":0.07231025,"H":0.07250000,"L":0.07231024,"C":0.07245000,"V":95.11152906,"T":"2017-09-19T23:55:00","BV":6.88547551},{"O":0.07244999,"H":0.07250000,"L":0.07232501,"C":0.07250000,"V":78.79267639,"T":"2017-09-20T00:00:00","BV":5.70600251},{"O":0.07241112,"H":0.07250000,"L":0.07212003,"C":0.07212003,"V":210.31179731,"T":"2017-09-20T00:05:00","BV":15.19955095},{"O":0.07229362,"H":0.07249999,"L":0.07212003,"C":0.07239999,"V":47.38488141,"T":"2017-09-20T00:10:00","BV":3.42075118},{"O":0.07239999,"H":0.07240000,"L":0.07212802,"C":0.07235000,"V":100.17682812,"T":"2017-09-20T00:15:00","BV":7.24669811},{"O":0.07225401,"H":0.07240000,"L":0.07211099,"C":0.07235000,"V":116.14040434,"T":"2017-09-20T00:20:00","BV":8.39741643},{"O":0.07235000,"H":0.07235000,"L":0.07212906,"C":0.07215000,"V":359.79204518,"T":"2017-09-20T00:25:00","BV":25.96841880},{"O":0.07214997,"H":0.07238617,"L":0.07213100,"C":0.07224513,"V":75.59856045,"T":"2017-09-20T00:30:00","BV":5.45483410},{"O":0.07224513,"H":0.07240000,"L":0.07215810,"C":0.07240000,"V":135.06626572,"T":"2017-09-20T00:35:00","BV":9.77496487},{"O":0.07240000,"H":0.07250000,"L":0.07220000,"C":0.07249990,"V":98.14316535,"T":"2017-09-20T00:40:00","BV":7.10518018},{"O":0.07249990,"H":0.07250000,"L":0.07220102,"C":0.07222000,"V":152.56951779,"T":"2017-09-20T00:45:00","BV":11.04868548},{"O":0.07222000,"H":0.07250000,"L":0.07221056,"C":0.07221057,"V":107.26467456,"T":"2017-09-20T00:50:00","BV":7.76160687},{"O":0.07222000,"H":0.07263500,"L":0.07221058,"C":0.07222200,"V":146.30976401,"T":"2017-09-20T00:55:00","BV":10.56972906},{"O":0.07230000,"H":0.07261299,"L":0.07221058,"C":0.07221058,"V":110.03723084,"T":"2017-09-20T01:00:00","BV":7.95186306},{"O":0.07259788,"H":0.07259788,"L":0.07221058,"C":0.07227540,"V":93.59555466,"T":"2017-09-20T01:05:00","BV":6.76434914},{"O":0.07227540,"H":0.07263999,"L":0.07221058,"C":0.07257298,"V":37.18041725,"T":"2017-09-20T01:10:00","BV":2.69039736},{"O":0.07257297,"H":0.07257298,"L":0.07230000,"C":0.07257294,"V":36.17559677,"T":"2017-09-20T01:15:00","BV":2.61930978},{"O":0.07257294,"H":0.07257294,"L":0.07230000,"C":0.07249988,"V":73.59855830,"T":"2017-09-20T01:20:00","BV":5.33350335},{"O":0.07249000,"H":0.07249000,"L":0.07230000,"C":0.07240000,"V":81.24978848,"T":"2017-09-20T01:25:00","BV":5.88189616},{"O":0.07240000,"H":0.07245000,"L":0.07230000,"C":0.07231100,"V":135.91131435,"T":"2017-09-20T01:30:00","BV":9.83235286},{"O":0.07231100,"H":0.07257296,"L":0.07231100,"C":0.07247500,"V":100.81606066,"T":"2017-09-20T01:35:00","BV":7.30809161},{"O":0.07257295,"H":0.07257296,"L":0.07245000,"C":0.07257296,"V":113.02591802,"T":"2017-09-20T01:40:00","BV":8.20011978},{"O":0.07255000,"H":0.07257296,"L":0.07230000,"C":0.07251003,"V":114.26037027,"T":"2017-09-20T01:45:00","BV":8.27696893},{"O":0.07231739,"H":0.07257296,"L":0.07231739,"C":0.07231779,"V":52.92373556,"T":"2017-09-20T01:50:00","BV":3.83290245},{"O":0.07257295,"H":0.07257296,"L":0.07231777,"C":0.07257296,"V":146.65336442,"T":"2017-09-20T01:55:00","BV":10.62355367},{"O":0.07249990,"H":0.07270000,"L":0.07235529,"C":0.07255550,"V":272.23362434,"T":"2017-09-20T02:00:00","BV":19.75064003},{"O":0.07255600,"H":0.07277922,"L":0.07255550,"C":0.07277193,"V":135.06096706,"T":"2017-09-20T02:05:00","BV":9.81162338},{"O":0.07277920,"H":0.07287295,"L":0.07253625,"C":0.07255550,"V":118.09937632,"T":"2017-09-20T02:10:00","BV":8.57376151},{"O":0.07255550,"H":0.07278999,"L":0.07253625,"C":0.07253625,"V":104.22177335,"T":"2017-09-20T02:15:00","BV":7.56348181},{"O":0.07253625,"H":0.07280000,"L":0.07236400,"C":0.07250000,"V":113.15811827,"T":"2017-09-20T02:20:00","BV":8.23076059},{"O":0.07250000,"H":0.07276500,"L":0.07236400,"C":0.07250000,"V":94.75865709,"T":"2017-09-20T02:25:00","BV":6.87032123},{"O":0.07250000,"H":0.07276500,"L":0.07236401,"C":0.07240000,"V":96.76468454,"T":"2017-09-20T02:30:00","BV":7.00835756},{"O":0.07240000,"H":0.07277102,"L":0.07239979,"C":0.07240500,"V":63.42571877,"T":"2017-09-20T02:35:00","BV":4.59696926},{"O":0.07244999,"H":0.07256320,"L":0.07240000,"C":0.07240000,"V":61.16150933,"T":"2017-09-20T02:40:00","BV":4.42922940},{"O":0.07250000,"H":0.07256320,"L":0.07240000,"C":0.07241001,"V":47.01688545,"T":"2017-09-20T02:45:00","BV":3.40631281},{"O":0.07241001,"H":0.07256320,"L":0.07236404,"C":0.07236404,"V":127.16749131,"T":"2017-09-20T02:50:00","BV":9.20865653},{"O":0.07236404,"H":0.07289500,"L":0.07232000,"C":0.07283495,"V":270.39489692,"T":"2017-09-20T02:55:00","BV":19.63886665},{"O":0.07283495,"H":0.07287995,"L":0.07241100,"C":0.07242103,"V":107.90240959,"T":"2017-09-20T03:00:00","BV":7.83001916},{"O":0.07242103,"H":0.07289499,"L":0.07241102,"C":0.07241102,"V":150.67481716,"T":"2017-09-20T03:05:00","BV":10.94996104},{"O":0.07241200,"H":0.07275347,"L":0.07241200,"C":0.07275324,"V":188.17814822,"T":"2017-09-20T03:10:00","BV":13.68048889},{"O":0.07275324,"H":0.07275347,"L":0.07240000,"C":0.07270000,"V":139.83914476,"T":"2017-09-20T03:15:00","BV":10.14912818},{"O":0.07269999,"H":0.07275347,"L":0.07241200,"C":0.07275347,"V":120.50657178,"T":"2017-09-20T03:20:00","BV":8.75152117},{"O":0.07270000,"H":0.07275199,"L":0.07241200,"C":0.07268499,"V":83.55569107,"T":"2017-09-20T03:25:00","BV":6.06440381},{"O":0.07252000,"H":0.07275123,"L":0.07247100,"C":0.07268498,"V":86.20935781,"T":"2017-09-20T03:30:00","BV":6.25621474},{"O":0.07268498,"H":0.07279999,"L":0.07247202,"C":0.07247402,"V":148.61264138,"T":"2017-09-20T03:35:00","BV":10.79615361},{"O":0.07247402,"H":0.07258203,"L":0.07247402,"C":0.07258199,"V":132.39218083,"T":"2017-09-20T03:40:00","BV":9.60779905},{"O":0.07258199,"H":0.07286299,"L":0.07258100,"C":0.07258251,"V":109.84157694,"T":"2017-09-20T03:45:00","BV":7.98151306},{"O":0.07258251,"H":0.07285265,"L":0.07258100,"C":0.07260506,"V":220.16735321,"T":"2017-09-20T03:50:00","BV":15.98595117},{"O":0.07260506,"H":0.07279235,"L":0.07260006,"C":0.07260308,"V":313.56574345,"T":"2017-09-20T03:55:00","BV":22.78028801},{"O":0.07272000,"H":0.07272000,"L":0.07260006,"C":0.07260006,"V":251.25630942,"T":"2017-09-20T04:00:00","BV":18.25559160},{"O":0.07271999,"H":0.07278996,"L":0.07260006,"C":0.07260006,"V":245.22065569,"T":"2017-09-20T04:05:00","BV":17.81634402},{"O":0.07260006,"H":0.07265198,"L":0.07240700,"C":0.07244455,"V":170.64765916,"T":"2017-09-20T04:10:00","BV":12.36912987},{"O":0.07244875,"H":0.07271999,"L":0.07240700,"C":0.07240700,"V":140.00120292,"T":"2017-09-20T04:15:00","BV":10.15102597},{"O":0.07250110,"H":0.07259000,"L":0.07240700,"C":0.07242300,"V":63.84223319,"T":"2017-09-20T04:20:00","BV":4.62618786},{"O":0.07242300,"H":0.07250000,"L":0.07240700,"C":0.07248009,"V":131.86198020,"T":"2017-09-20T04:25:00","BV":9.55258190},{"O":0.07248009,"H":0.07259510,"L":0.07240700,"C":0.07255501,"V":112.00986426,"T":"2017-09-20T04:30:00","BV":8.12177185},{"O":0.07255501,"H":0.07268900,"L":0.07255500,"C":0.07259000,"V":139.40945489,"T":"2017-09-20T04:35:00","BV":10.12033399},{"O":0.07259000,"H":0.07268900,"L":0.07259000,"C":0.07259000,"V":89.59203420,"T":"2017-09-20T04:40:00","BV":6.50531313},{"O":0.07259000,"H":0.07270000,"L":0.07240850,"C":0.07250901,"V":163.94411934,"T":"2017-09-20T04:45:00","BV":11.90249580},{"O":0.07250901,"H":0.07270000,"L":0.07240900,"C":0.07240900,"V":182.49119178,"T":"2017-09-20T04:50:00","BV":13.25945042},{"O":0.07240900,"H":0.07289800,"L":0.07240000,"C":0.07241000,"V":457.08157045,"T":"2017-09-20T04:55:00","BV":33.23099373},{"O":0.07241000,"H":0.07283999,"L":0.07240000,"C":0.07275996,"V":311.06783700,"T":"2017-09-20T05:00:00","BV":22.54688839},{"O":0.07240001,"H":0.07269890,"L":0.07233338,"C":0.07235000,"V":210.85972638,"T":"2017-09-20T05:05:00","BV":15.26611584},{"O":0.07235000,"H":0.07254999,"L":0.07231746,"C":0.07232000,"V":121.76582574,"T":"2017-09-20T05:10:00","BV":8.80861508},{"O":0.07232000,"H":0.07233999,"L":0.07231746,"C":0.07233999,"V":75.51462151,"T":"2017-09-20T05:15:00","BV":5.46170696},{"O":0.07232001,"H":0.07233999,"L":0.07232000,"C":0.07232000,"V":81.77126511,"T":"2017-09-20T05:20:00","BV":5.91434150},{"O":0.07232200,"H":0.07233999,"L":0.07231746,"C":0.07233999,"V":134.44751632,"T":"2017-09-20T05:25:00","BV":9.72357556},{"O":0.07233998,"H":0.07234000,"L":0.07232100,"C":0.07233999,"V":76.60266837,"T":"2017-09-20T05:30:00","BV":5.54141033},{"O":0.07233999,"H":0.07233999,"L":0.07232000,"C":0.07232000,"V":318.23247635,"T":"2017-09-20T05:35:00","BV":23.01609909},{"O":0.07233999,"H":0.07249993,"L":0.07232000,"C":0.07232000,"V":156.42542985,"T":"2017-09-20T05:40:00","BV":11.32542904},{"O":0.07249898,"H":0.07249900,"L":0.07231000,"C":0.07239001,"V":90.00057986,"T":"2017-09-20T05:45:00","BV":6.51516399},{"O":0.07239000,"H":0.07249900,"L":0.07230000,"C":0.07230000,"V":28.39329833,"T":"2017-09-20T05:50:00","BV":2.05370274},{"O":0.07232001,"H":0.07249900,"L":0.07226000,"C":0.07232000,"V":64.54400838,"T":"2017-09-20T05:55:00","BV":4.67104572},{"O":0.07232000,"H":0.07249899,"L":0.07226000,"C":0.07232000,"V":101.10836244,"T":"2017-09-20T06:00:00","BV":7.31138976},{"O":0.07240999,"H":0.07250797,"L":0.07240999,"C":0.07240999,"V":274.49739214,"T":"2017-09-20T06:05:00","BV":19.89853679},{"O":0.07240999,"H":0.07260974,"L":0.07226001,"C":0.07230000,"V":168.95847775,"T":"2017-09-20T06:10:00","BV":12.22596649},{"O":0.07229999,"H":0.07259999,"L":0.07226001,"C":0.07259999,"V":94.23648356,"T":"2017-09-20T06:15:00","BV":6.81364602},{"O":0.07230000,"H":0.07267825,"L":0.07229999,"C":0.07246000,"V":112.00885837,"T":"2017-09-20T06:20:00","BV":8.13253107},{"O":0.07246000,"H":0.07270000,"L":0.07245500,"C":0.07248000,"V":51.95635174,"T":"2017-09-20T06:25:00","BV":3.77199753},{"O":0.07248000,"H":0.07274500,"L":0.07248000,"C":0.07250000,"V":72.53713752,"T":"2017-09-20T06:30:00","BV":5.26838106},{"O":0.07250000,"H":0.07281000,"L":0.07249001,"C":0.07260001,"V":96.75660954,"T":"2017-09-20T06:35:00","BV":7.03470076},{"O":0.07260001,"H":0.07283999,"L":0.07250000,"C":0.07250000,"V":112.49549953,"T":"2017-09-20T06:40:00","BV":8.17281370},{"O":0.07260000,"H":0.07283974,"L":0.07250000,"C":0.07250000,"V":43.47989615,"T":"2017-09-20T06:45:00","BV":3.16079386},{"O":0.07270000,"H":0.07282963,"L":0.07250000,"C":0.07252009,"V":86.36089497,"T":"2017-09-20T06:50:00","BV":6.26873862},{"O":0.07252009,"H":0.07280000,"L":0.07250000,"C":0.07260000,"V":122.40841408,"T":"2017-09-20T06:55:00","BV":8.88749559},{"O":0.07279999,"H":0.07280000,"L":0.07251506,"C":0.07279900,"V":118.36665788,"T":"2017-09-20T07:00:00","BV":8.59708762},{"O":0.07251506,"H":0.07279900,"L":0.07251506,"C":0.07279899,"V":64.45265934,"T":"2017-09-20T07:05:00","BV":4.68691229},{"O":0.07251510,"H":0.07278000,"L":0.07251506,"C":0.07253151,"V":145.54875996,"T":"2017-09-20T07:10:00","BV":10.56052525},{"O":0.07277495,"H":0.07277998,"L":0.07251506,"C":0.07277490,"V":131.64019159,"T":"2017-09-20T07:15:00","BV":9.57047704},{"O":0.07277490,"H":0.07277998,"L":0.07251771,"C":0.07266276,"V":42.28861467,"T":"2017-09-20T07:20:00","BV":3.07729884},{"O":0.07266276,"H":0.07276009,"L":0.07251771,"C":0.07269100,"V":80.47218388,"T":"2017-09-20T07:25:00","BV":5.85199267},{"O":0.07269200,"H":0.07269200,"L":0.07266000,"C":0.07269000,"V":105.86906424,"T":"2017-09-20T07:30:00","BV":7.69556948},{"O":0.07269000,"H":0.07269000,"L":0.07251773,"C":0.07252000,"V":79.44994474,"T":"2017-09-20T07:35:00","BV":5.76789277},{"O":0.07252000,"H":0.07269000,"L":0.07248000,"C":0.07256000,"V":57.91969530,"T":"2017-09-20T07:40:00","BV":4.20463283},{"O":0.07259999,"H":0.07269000,"L":0.07240000,"C":0.07245500,"V":61.62114682,"T":"2017-09-20T07:45:00","BV":4.46945964},{"O":0.07245500,"H":0.07261999,"L":0.07234500,"C":0.07244000,"V":58.99573481,"T":"2017-09-20T07:50:00","BV":4.27586574},{"O":0.07244000,"H":0.07266998,"L":0.07241312,"C":0.07260974,"V":39.52484396,"T":"2017-09-20T07:55:00","BV":2.86647322},{"O":0.07266998,"H":0.07268998,"L":0.07234500,"C":0.07240000,"V":100.44708550,"T":"2017-09-20T08:00:00","BV":7.28763993},{"O":0.07240000,"H":0.07244000,"L":0.07237000,"C":0.07238000,"V":37.54850922,"T":"2017-09-20T08:05:00","BV":2.71892398},{"O":0.07238000,"H":0.07269000,"L":0.07237000,"C":0.07237000,"V":78.47724382,"T":"2017-09-20T08:10:00","BV":5.68736263},{"O":0.07245677,"H":0.07245900,"L":0.07235000,"C":0.07245800,"V":212.15003226,"T":"2017-09-20T08:15:00","BV":15.36451720},{"O":0.07245800,"H":0.07245900,"L":0.07238000,"C":0.07245875,"V":90.18279228,"T":"2017-09-20T08:20:00","BV":6.53436215},{"O":0.07245875,"H":0.07245900,"L":0.07239000,"C":0.07239057,"V":62.42268722,"T":"2017-09-20T08:25:00","BV":4.52213407},{"O":0.07245900,"H":0.07245900,"L":0.07239050,"C":0.07239052,"V":38.35239867,"T":"2017-09-20T08:30:00","BV":2.77791541},{"O":0.07245900,"H":0.07246500,"L":0.07225000,"C":0.07246500,"V":349.21681445,"T":"2017-09-20T08:35:00","BV":25.24882902},{"O":0.07246500,"H":0.07246500,"L":0.07239050,"C":0.07239500,"V":100.06676931,"T":"2017-09-20T08:40:00","BV":7.24450012},{"O":0.07239052,"H":0.07268000,"L":0.07239052,"C":0.07264148,"V":77.75496948,"T":"2017-09-20T08:45:00","BV":5.64392701},{"O":0.07264148,"H":0.07272300,"L":0.07230001,"C":0.07240000,"V":126.03002853,"T":"2017-09-20T08:50:00","BV":9.14437942},{"O":0.07240000,"H":0.07272782,"L":0.07225000,"C":0.07268000,"V":157.33102549,"T":"2017-09-20T08:55:00","BV":11.38862273},{"O":0.07252000,"H":0.07268000,"L":0.07250000,"C":0.07250000,"V":20.51157433,"T":"2017-09-20T09:00:00","BV":1.48873140},{"O":0.07250000,"H":0.07268000,"L":0.07240000,"C":0.07268000,"V":46.64086651,"T":"2017-09-20T09:05:00","BV":3.38371547},{"O":0.07268000,"H":0.07272766,"L":0.07246000,"C":0.07269666,"V":61.69255228,"T":"2017-09-20T09:10:00","BV":4.48321924},{"O":0.07246000,"H":0.07268476,"L":0.07246000,"C":0.07257999,"V":78.94360807,"T":"2017-09-20T09:15:00","BV":5.72460455},{"O":0.07257999,"H":0.07257999,"L":0.07225000,"C":0.07229979,"V":213.35373746,"T":"2017-09-20T09:20:00","BV":15.43696127},{"O":0.07229979,"H":0.07260000,"L":0.07225001,"C":0.07229979,"V":64.22880061,"T":"2017-09-20T09:25:00","BV":4.64712500},{"O":0.07258000,"H":0.07265978,"L":0.07229979,"C":0.07261999,"V":45.95967846,"T":"2017-09-20T09:30:00","BV":3.33470030},{"O":0.07261999,"H":0.07264999,"L":0.07230000,"C":0.07261994,"V":68.95530934,"T":"2017-09-20T09:35:00","BV":4.99895472},{"O":0.07261996,"H":0.07261999,"L":0.07230001,"C":0.07261000,"V":20.86950564,"T":"2017-09-20T09:40:00","BV":1.51328904},{"O":0.07240000,"H":0.07265979,"L":0.07236379,"C":0.07260000,"V":47.91968226,"T":"2017-09-20T09:45:00","BV":3.47700241},{"O":0.07250999,"H":0.07260895,"L":0.07240999,"C":0.07240999,"V":66.87893472,"T":"2017-09-20T09:50:00","BV":4.85222096},{"O":0.07240999,"H":0.07260000,"L":0.07240000,"C":0.07240000,"V":89.16753252,"T":"2017-09-20T09:55:00","BV":6.46476686},{"O":0.07250000,"H":0.07250000,"L":0.07230000,"C":0.07230000,"V":136.76629152,"T":"2017-09-20T10:00:00","BV":9.90200233},{"O":0.07230000,"H":0.07250000,"L":0.07230000,"C":0.07249999,"V":108.49209836,"T":"2017-09-20T10:05:00","BV":7.85862053},{"O":0.07240001,"H":0.07250000,"L":0.07225003,"C":0.07230000,"V":96.62100476,"T":"2017-09-20T10:10:00","BV":6.99662346},{"O":0.07249999,"H":0.07250000,"L":0.07230000,"C":0.07232456,"V":88.94160853,"T":"2017-09-20T10:15:00","BV":6.43944147},{"O":0.07232456,"H":0.07260000,"L":0.07230000,"C":0.07250002,"V":133.03471670,"T":"2017-09-20T10:20:00","BV":9.64239297},{"O":0.07250002,"H":0.07261000,"L":0.07231000,"C":0.07241803,"V":55.86401277,"T":"2017-09-20T10:25:00","BV":4.05070792},{"O":0.07259999,"H":0.07267599,"L":0.07238186,"C":0.07239000,"V":98.70249663,"T":"2017-09-20T10:30:00","BV":7.16068613},{"O":0.07239000,"H":0.07267999,"L":0.07231000,"C":0.07267995,"V":65.13405979,"T":"2017-09-20T10:35:00","BV":4.72771328},{"O":0.07260000,"H":0.07267995,"L":0.07231000,"C":0.07267535,"V":90.74947521,"T":"2017-09-20T10:40:00","BV":6.57985899},{"O":0.07267535,"H":0.07269666,"L":0.07240000,"C":0.07267599,"V":59.52340116,"T":"2017-09-20T10:45:00","BV":4.32260774},{"O":0.07267599,"H":0.07275499,"L":0.07267599,"C":0.07267599,"V":75.14455863,"T":"2017-09-20T10:50:00","BV":5.46222184},{"O":0.07268000,"H":0.07278008,"L":0.07240000,"C":0.07267594,"V":165.19725540,"T":"2017-09-20T10:55:00","BV":12.00015806},{"O":0.07267594,"H":0.07280000,"L":0.07240001,"C":0.07279000,"V":81.18663069,"T":"2017-09-20T11:00:00","BV":5.90395715},{"O":0.07279000,"H":0.07279000,"L":0.07240001,"C":0.07267600,"V":39.97092152,"T":"2017-09-20T11:05:00","BV":2.89953868},{"O":0.07267000,"H":0.07272264,"L":0.07234542,"C":0.07239375,"V":67.25581527,"T":"2017-09-20T11:10:00","BV":4.88112355},{"O":0.07239375,"H":0.07240000,"L":0.07231000,"C":0.07231001,"V":170.45680941,"T":"2017-09-20T11:15:00","BV":12.33138412},{"O":0.07231001,"H":0.07279500,"L":0.07231000,"C":0.07279500,"V":108.70409608,"T":"2017-09-20T11:20:00","BV":7.87621864},{"O":0.07240000,"H":0.07279990,"L":0.07231011,"C":0.07270000,"V":54.55641197,"T":"2017-09-20T11:25:00","BV":3.96460459},{"O":0.07274395,"H":0.07274395,"L":0.07234072,"C":0.07260000,"V":77.28340299,"T":"2017-09-20T11:30:00","BV":5.60115234},{"O":0.07240006,"H":0.07260000,"L":0.07240006,"C":0.07256008,"V":23.26287130,"T":"2017-09-20T11:35:00","BV":1.68696383},{"O":0.07256008,"H":0.07258999,"L":0.07231012,"C":0.07235000,"V":79.06355573,"T":"2017-09-20T11:40:00","BV":5.72878271},{"O":0.07235000,"H":0.07258999,"L":0.07235000,"C":0.07257999,"V":78.22986665,"T":"2017-09-20T11:45:00","BV":5.66373595},{"O":0.07257999,"H":0.07257999,"L":0.07245481,"C":0.07245500,"V":55.06262959,"T":"2017-09-20T11:50:00","BV":3.99138345},{"O":0.07245786,"H":0.07250000,"L":0.07240000,"C":0.07240000,"V":44.36045550,"T":"2017-09-20T11:55:00","BV":3.21476370},{"O":0.07240000,"H":0.07270000,"L":0.07240000,"C":0.07245000,"V":127.56849613,"T":"2017-09-20T12:00:00","BV":9.25944039},{"O":0.07245000,"H":0.07250000,"L":0.07231301,"C":0.07249990,"V":140.62329629,"T":"2017-09-20T12:05:00","BV":10.18667428},{"O":0.07245000,"H":0.07250000,"L":0.07231306,"C":0.07249990,"V":320.05398548,"T":"2017-09-20T12:10:00","BV":23.19911909},{"O":0.07250000,"H":0.07250000,"L":0.07249990,"C":0.07250000,"V":149.18228838,"T":"2017-09-20T12:15:00","BV":10.81571208},{"O":0.07250000,"H":0.07250000,"L":0.07240002,"C":0.07240100,"V":76.57676381,"T":"2017-09-20T12:20:00","BV":5.54864385},{"O":0.07240100,"H":0.07250000,"L":0.07240002,"C":0.07249977,"V":105.39287740,"T":"2017-09-20T12:25:00","BV":7.63254541},{"O":0.07250000,"H":0.07260000,"L":0.07240011,"C":0.07250000,"V":40.88346316,"T":"2017-09-20T12:30:00","BV":2.96374511},{"O":0.07250000,"H":0.07261000,"L":0.07236000,"C":0.07240001,"V":331.86808243,"T":"2017-09-20T12:35:00","BV":24.05522038},{"O":0.07261000,"H":0.07261000,"L":0.07240000,"C":0.07257000,"V":75.35406494,"T":"2017-09-20T12:40:00","BV":5.46303413},{"O":0.07257000,"H":0.07257000,"L":0.07233002,"C":0.07257000,"V":78.17336423,"T":"2017-09-20T12:45:00","BV":5.65760207},{"O":0.07257000,"H":0.07278000,"L":0.07233106,"C":0.07278000,"V":172.58029876,"T":"2017-09-20T12:50:00","BV":12.53279483},{"O":0.07278000,"H":0.07278000,"L":0.07250000,"C":0.07257000,"V":285.89353226,"T":"2017-09-20T12:55:00","BV":20.73308885},{"O":0.07257000,"H":0.07276900,"L":0.07250000,"C":0.07276497,"V":62.18434376,"T":"2017-09-20T13:00:00","BV":4.51053916},{"O":0.07254500,"H":0.07276495,"L":0.07250001,"C":0.07250001,"V":49.98286542,"T":"2017-09-20T13:05:00","BV":3.62490201},{"O":0.07250001,"H":0.07252250,"L":0.07250000,"C":0.07250000,"V":59.82717820,"T":"2017-09-20T13:10:00","BV":4.33798531},{"O":0.07250000,"H":0.07252249,"L":0.07250000,"C":0.07250000,"V":119.14314042,"T":"2017-09-20T13:15:00","BV":8.63931615},{"O":0.07252248,"H":0.07252249,"L":0.07250000,"C":0.07250000,"V":96.01883712,"T":"2017-09-20T13:20:00","BV":6.96259092},{"O":0.07250000,"H":0.07250000,"L":0.07235000,"C":0.07240000,"V":89.22062457,"T":"2017-09-20T13:25:00","BV":6.45954387},{"O":0.07236600,"H":0.07252245,"L":0.07236600,"C":0.07250000,"V":81.02180023,"T":"2017-09-20T13:30:00","BV":5.86658201},{"O":0.07250000,"H":0.07252245,"L":0.07240001,"C":0.07252244,"V":54.82473488,"T":"2017-09-20T13:35:00","BV":3.97278285},{"O":0.07240006,"H":0.07252244,"L":0.07240003,"C":0.07250000,"V":51.60391273,"T":"2017-09-20T13:40:00","BV":3.74147862},{"O":0.07250000,"H":0.07252240,"L":0.07240002,"C":0.07240003,"V":84.63713033,"T":"2017-09-20T13:45:00","BV":6.12954551},{"O":0.07240003,"H":0.07240003,"L":0.07236600,"C":0.07240001,"V":86.20598571,"T":"2017-09-20T13:50:00","BV":6.24126443},{"O":0.07240003,"H":0.07249999,"L":0.07235000,"C":0.07238000,"V":130.26449888,"T":"2017-09-20T13:55:00","BV":9.43013110},{"O":0.07238000,"H":0.07252240,"L":0.07233104,"C":0.07238610,"V":196.57682189,"T":"2017-09-20T14:00:00","BV":14.23722326},{"O":0.07238610,"H":0.07260000,"L":0.07238610,"C":0.07260000,"V":131.20501047,"T":"2017-09-20T14:05:00","BV":9.51422285},{"O":0.07252240,"H":0.07260000,"L":0.07233104,"C":0.07252100,"V":76.56036464,"T":"2017-09-20T14:10:00","BV":5.55098935},{"O":0.07242003,"H":0.07275000,"L":0.07240001,"C":0.07270853,"V":199.07377714,"T":"2017-09-20T14:15:00","BV":14.43501031},{"O":0.07270853,"H":0.07275000,"L":0.07240019,"C":0.07241001,"V":259.76202867,"T":"2017-09-20T14:20:00","BV":18.81391728},{"O":0.07241000,"H":0.07289453,"L":0.07241000,"C":0.07270000,"V":226.92560799,"T":"2017-09-20T14:25:00","BV":16.51276572},{"O":0.07281990,"H":0.07283999,"L":0.07241704,"C":0.07241720,"V":283.31349636,"T":"2017-09-20T14:30:00","BV":20.58822965},{"O":0.07241722,"H":0.07289996,"L":0.07241722,"C":0.07250004,"V":209.00669533,"T":"2017-09-20T14:35:00","BV":15.19298461},{"O":0.07266937,"H":0.07286947,"L":0.07250004,"C":0.07280001,"V":57.37769757,"T":"2017-09-20T14:40:00","BV":4.16228688},{"O":0.07252243,"H":0.07289989,"L":0.07250007,"C":0.07289989,"V":170.64303126,"T":"2017-09-20T14:45:00","BV":12.41910959},{"O":0.07286095,"H":0.07293800,"L":0.07271000,"C":0.07271000,"V":404.37424316,"T":"2017-09-20T14:50:00","BV":29.46444065},{"O":0.07271000,"H":0.07271000,"L":0.07250010,"C":0.07268540,"V":173.86752871,"T":"2017-09-20T14:55:00","BV":12.62970511},{"O":0.07268550,"H":0.07269719,"L":0.07250010,"C":0.07250010,"V":61.68155450,"T":"2017-09-20T15:00:00","BV":4.48335366},{"O":0.07250011,"H":0.07268544,"L":0.07250011,"C":0.07260000,"V":190.47168483,"T":"2017-09-20T15:05:00","BV":13.82878330},{"O":0.07260000,"H":0.07280000,"L":0.07251007,"C":0.07271000,"V":259.24824947,"T":"2017-09-20T15:10:00","BV":18.82226265},{"O":0.07279990,"H":0.07295500,"L":0.07271000,"C":0.07286793,"V":170.45506362,"T":"2017-09-20T15:15:00","BV":12.40845528},{"O":0.07294590,"H":0.07297000,"L":0.07272001,"C":0.07277304,"V":161.27717722,"T":"2017-09-20T15:20:00","BV":11.74843362},{"O":0.07294000,"H":0.07297420,"L":0.07272001,"C":0.07272001,"V":55.57399636,"T":"2017-09-20T15:25:00","BV":4.04802366},{"O":0.07272002,"H":0.07300000,"L":0.07272001,"C":0.07279990,"V":174.42566132,"T":"2017-09-20T15:30:00","BV":12.72402697},{"O":0.07279990,"H":0.07300000,"L":0.07252220,"C":0.07252223,"V":180.45648114,"T":"2017-09-20T15:35:00","BV":13.10662349},{"O":0.07252223,"H":0.07298999,"L":0.07252223,"C":0.07287000,"V":79.28309664,"T":"2017-09-20T15:40:00","BV":5.77006897},{"O":0.07270000,"H":0.07287270,"L":0.07250004,"C":0.07250044,"V":204.44578937,"T":"2017-09-20T15:45:00","BV":14.84626759},{"O":0.07250044,"H":0.07287271,"L":0.07250044,"C":0.07284998,"V":114.70771301,"T":"2017-09-20T15:50:00","BV":8.33448752},{"O":0.07286132,"H":0.07299990,"L":0.07284998,"C":0.07290000,"V":80.78420007,"T":"2017-09-20T15:55:00","BV":5.89197711},{"O":0.07290000,"H":0.07299998,"L":0.07286701,"C":0.07287000,"V":392.28892762,"T":"2017-09-20T16:00:00","BV":28.59144813},{"O":0.07287000,"H":0.07293559,"L":0.07287000,"C":0.07288001,"V":210.69106980,"T":"2017-09-20T16:05:00","BV":15.35517893},{"O":0.07287000,"H":0.07288001,"L":0.07286710,"C":0.07286710,"V":604.81195649,"T":"2017-09-20T16:10:00","BV":44.07158386},{"O":0.07286710,"H":0.07287000,"L":0.07286710,"C":0.07287000,"V":141.79020598,"T":"2017-09-20T16:15:00","BV":10.33196304},{"O":0.07287000,"H":0.07299997,"L":0.07286900,"C":0.07286900,"V":86.43757778,"T":"2017-09-20T16:20:00","BV":6.29954078},{"O":0.07286901,"H":0.07299992,"L":0.07286900,"C":0.07286900,"V":205.96151520,"T":"2017-09-20T16:25:00","BV":15.01005013},{"O":0.07286900,"H":0.07287000,"L":0.07286900,"C":0.07287000,"V":249.01236394,"T":"2017-09-20T16:30:00","BV":18.14532775},{"O":0.07287000,"H":0.07287000,"L":0.07286900,"C":0.07286900,"V":121.75573679,"T":"2017-09-20T16:35:00","BV":8.87226745},{"O":0.07286901,"H":0.07286975,"L":0.07286900,"C":0.07286900,"V":69.36660748,"T":"2017-09-20T16:40:00","BV":5.05468972},{"O":0.07286900,"H":0.07287000,"L":0.07286900,"C":0.07286900,"V":275.88204875,"T":"2017-09-20T16:45:00","BV":20.10327285},{"O":0.07286900,"H":0.07299993,"L":0.07286900,"C":0.07287599,"V":135.73403928,"T":"2017-09-20T16:50:00","BV":9.89532744},{"O":0.07287000,"H":0.07300000,"L":0.07286900,"C":0.07293800,"V":160.99621906,"T":"2017-09-20T16:55:00","BV":11.73988540},{"O":0.07293900,"H":0.07301333,"L":0.07286950,"C":0.07301333,"V":217.81954514,"T":"2017-09-20T17:00:00","BV":15.89256497},{"O":0.07301333,"H":0.07310000,"L":0.07286950,"C":0.07290000,"V":350.62211666,"T":"2017-09-20T17:05:00","BV":25.60901989},{"O":0.07290000,"H":0.07309263,"L":0.07286950,"C":0.07307999,"V":153.18838240,"T":"2017-09-20T17:10:00","BV":11.18259209},{"O":0.07286950,"H":0.07307998,"L":0.07286900,"C":0.07286900,"V":209.76200704,"T":"2017-09-20T17:15:00","BV":15.29345723},{"O":0.07286901,"H":0.07308000,"L":0.07286701,"C":0.07306900,"V":259.80553524,"T":"2017-09-20T17:20:00","BV":18.94480792},{"O":0.07306900,"H":0.07308376,"L":0.07290000,"C":0.07298600,"V":192.30041948,"T":"2017-09-20T17:25:00","BV":14.03937947},{"O":0.07298600,"H":0.07307584,"L":0.07286800,"C":0.07288400,"V":92.05955657,"T":"2017-09-20T17:30:00","BV":6.71571590},{"O":0.07288400,"H":0.07288400,"L":0.07286800,"C":0.07287001,"V":46.66632491,"T":"2017-09-20T17:35:00","BV":3.40080854},{"O":0.07288398,"H":0.07288400,"L":0.07280000,"C":0.07286800,"V":98.03195686,"T":"2017-09-20T17:40:00","BV":7.14372112},{"O":0.07280000,"H":0.07286800,"L":0.07262660,"C":0.07280377,"V":112.25331212,"T":"2017-09-20T17:45:00","BV":8.17147196},{"O":0.07280377,"H":0.07286800,"L":0.07276002,"C":0.07280377,"V":27.35890927,"T":"2017-09-20T17:50:00","BV":1.99244475},{"O":0.07276002,"H":0.07288399,"L":0.07276001,"C":0.07276002,"V":121.08379543,"T":"2017-09-20T17:55:00","BV":8.81447237},{"O":0.07276002,"H":0.07288000,"L":0.07276001,"C":0.07276002,"V":170.77192620,"T":"2017-09-20T18:00:00","BV":12.44026650},{"O":0.07276002,"H":0.07288000,"L":0.07276001,"C":0.07276005,"V":97.17390124,"T":"2017-09-20T18:05:00","BV":7.07784593},{"O":0.07276001,"H":0.07287998,"L":0.07276001,"C":0.07277000,"V":70.79830484,"T":"2017-09-20T18:10:00","BV":5.15536315},{"O":0.07277000,"H":0.07286995,"L":0.07276001,"C":0.07277000,"V":121.71024201,"T":"2017-09-20T18:15:00","BV":8.86085425},{"O":0.07276010,"H":0.07286995,"L":0.07276005,"C":0.07281997,"V":44.76848335,"T":"2017-09-20T18:20:00","BV":3.25767657},{"O":0.07276005,"H":0.07286995,"L":0.07276001,"C":0.07286994,"V":248.82196208,"T":"2017-09-20T18:25:00","BV":18.11115150},{"O":0.07281600,"H":0.07286994,"L":0.07275001,"C":0.07275001,"V":128.76986187,"T":"2017-09-20T18:30:00","BV":9.36967684},{"O":0.07275001,"H":0.07276001,"L":0.07257001,"C":0.07276001,"V":115.57883688,"T":"2017-09-20T18:35:00","BV":8.40134837},{"O":0.07276001,"H":0.07276001,"L":0.07250000,"C":0.07253000,"V":88.45610159,"T":"2017-09-20T18:40:00","BV":6.41903201},{"O":0.07253000,"H":0.07269995,"L":0.07241000,"C":0.07250005,"V":239.45747723,"T":"2017-09-20T18:45:00","BV":17.36119413},{"O":0.07250005,"H":0.07269995,"L":0.07245000,"C":0.07245000,"V":65.54678843,"T":"2017-09-20T18:50:00","BV":4.75661889},{"O":0.07245000,"H":0.07249999,"L":0.07240001,"C":0.07245000,"V":154.20593414,"T":"2017-09-20T18:55:00","BV":11.17486120},{"O":0.07245000,"H":0.07249999,"L":0.07242503,"C":0.07249999,"V":71.37110710,"T":"2017-09-20T19:00:00","BV":5.17330808},{"O":0.07246254,"H":0.07250000,"L":0.07240001,"C":0.07250000,"V":204.06332268,"T":"2017-09-20T19:05:00","BV":14.77936817},{"O":0.07250000,"H":0.07270000,"L":0.07249999,"C":0.07270000,"V":120.88452203,"T":"2017-09-20T19:10:00","BV":8.77404577},{"O":0.07269949,"H":0.07269950,"L":0.07250000,"C":0.07256000,"V":30.51141786,"T":"2017-09-20T19:15:00","BV":2.21421253},{"O":0.07256000,"H":0.07270000,"L":0.07249999,"C":0.07257000,"V":78.17830552,"T":"2017-09-20T19:20:00","BV":5.67820460},{"O":0.07257000,"H":0.07269999,"L":0.07256999,"C":0.07265000,"V":13.24419879,"T":"2017-09-20T19:25:00","BV":0.96220838},{"O":0.07264999,"H":0.07269999,"L":0.07249999,"C":0.07269999,"V":65.34623482,"T":"2017-09-20T19:30:00","BV":4.74904102},{"O":0.07268679,"H":0.07269999,"L":0.07260100,"C":0.07269998,"V":46.32649430,"T":"2017-09-20T19:35:00","BV":3.36656705},{"O":0.07267499,"H":0.07269998,"L":0.07249999,"C":0.07260100,"V":69.80844388,"T":"2017-09-20T19:40:00","BV":5.06806924},{"O":0.07249999,"H":0.07260100,"L":0.07249999,"C":0.07256999,"V":67.13620867,"T":"2017-09-20T19:45:00","BV":4.86797704},{"O":0.07250000,"H":0.07269999,"L":0.07250000,"C":0.07259999,"V":152.16345994,"T":"2017-09-20T19:50:00","BV":11.04939980},{"O":0.07259999,"H":0.07269999,"L":0.07256000,"C":0.07256000,"V":43.72577733,"T":"2017-09-20T19:55:00","BV":3.17588965},{"O":0.07252000,"H":0.07259998,"L":0.07252000,"C":0.07259997,"V":48.38535440,"T":"2017-09-20T20:00:00","BV":3.50922323},{"O":0.07259997,"H":0.07269999,"L":0.07252000,"C":0.07252000,"V":65.45802097,"T":"2017-09-20T20:05:00","BV":4.75637087},{"O":0.07250939,"H":0.07269999,"L":0.07234010,"C":0.07251344,"V":187.09248670,"T":"2017-09-20T20:10:00","BV":13.56124784},{"O":0.07251344,"H":0.07252000,"L":0.07234071,"C":0.07234796,"V":110.60782250,"T":"2017-09-20T20:15:00","BV":8.00789184},{"O":0.07235517,"H":0.07269000,"L":0.07235517,"C":0.07250002,"V":51.18504736,"T":"2017-09-20T20:20:00","BV":3.71324211},{"O":0.07250006,"H":0.07268990,"L":0.07250006,"C":0.07253000,"V":29.04331050,"T":"2017-09-20T20:25:00","BV":2.10720595},{"O":0.07253000,"H":0.07269000,"L":0.07253000,"C":0.07269000,"V":142.63729734,"T":"2017-09-20T20:30:00","BV":10.35973815},{"O":0.07269000,"H":0.07269000,"L":0.07260304,"C":0.07263500,"V":35.51235186,"T":"2017-09-20T20:35:00","BV":2.58005124},{"O":0.07263999,"H":0.07270000,"L":0.07260304,"C":0.07262950,"V":179.31460563,"T":"2017-09-20T20:40:00","BV":13.02775920},{"O":0.07269999,"H":0.07270000,"L":0.07262800,"C":0.07262800,"V":139.31779791,"T":"2017-09-20T20:45:00","BV":10.11989088},{"O":0.07262800,"H":0.07276001,"L":0.07262800,"C":0.07263000,"V":164.07399194,"T":"2017-09-20T20:50:00","BV":11.93181386},{"O":0.07276000,"H":0.07276504,"L":0.07262800,"C":0.07276504,"V":36.92833440,"T":"2017-09-20T20:55:00","BV":2.68374775},{"O":0.07276504,"H":0.07276504,"L":0.07264000,"C":0.07264006,"V":42.91997367,"T":"2017-09-20T21:00:00","BV":3.12215273},{"O":0.07276503,"H":0.07276503,"L":0.07264018,"C":0.07276503,"V":77.86413855,"T":"2017-09-20T21:05:00","BV":5.66314468},{"O":0.07272002,"H":0.07276503,"L":0.07272000,"C":0.07276503,"V":56.19507793,"T":"2017-09-20T21:10:00","BV":4.08783861},{"O":0.07276503,"H":0.07289200,"L":0.07273000,"C":0.07289199,"V":219.62143461,"T":"2017-09-20T21:15:00","BV":15.98548748},{"O":0.07289199,"H":0.07291278,"L":0.07273502,"C":0.07291278,"V":66.37758376,"T":"2017-09-20T21:20:00","BV":4.83672565},{"O":0.07291278,"H":0.07303615,"L":0.07290700,"C":0.07300001,"V":135.10037318,"T":"2017-09-20T21:25:00","BV":9.85970587},{"O":0.07306475,"H":0.07306475,"L":0.07273501,"C":0.07290000,"V":198.17283457,"T":"2017-09-20T21:30:00","BV":14.46573806},{"O":0.07290000,"H":0.07300000,"L":0.07280000,"C":0.07280000,"V":134.59691011,"T":"2017-09-20T21:35:00","BV":9.80163821},{"O":0.07289999,"H":0.07300000,"L":0.07280000,"C":0.07298000,"V":60.62006820,"T":"2017-09-20T21:40:00","BV":4.42135266},{"O":0.07298000,"H":0.07300000,"L":0.07290000,"C":0.07300000,"V":84.83648151,"T":"2017-09-20T21:45:00","BV":6.19095300},{"O":0.07300000,"H":0.07300000,"L":0.07291000,"C":0.07300000,"V":67.69746548,"T":"2017-09-20T21:50:00","BV":4.94137237},{"O":0.07300000,"H":0.07306999,"L":0.07295000,"C":0.07306476,"V":76.80595523,"T":"2017-09-20T21:55:00","BV":5.60646355},{"O":0.07306476,"H":0.07308376,"L":0.07300000,"C":0.07303853,"V":86.86150637,"T":"2017-09-20T22:00:00","BV":6.34646383},{"O":0.07303853,"H":0.07306476,"L":0.07289999,"C":0.07290000,"V":124.43449397,"T":"2017-09-20T22:05:00","BV":9.07774401},{"O":0.07290000,"H":0.07290000,"L":0.07273501,"C":0.07280000,"V":170.12590906,"T":"2017-09-20T22:10:00","BV":12.38377338},{"O":0.07273502,"H":0.07280000,"L":0.07273501,"C":0.07277202,"V":106.07574586,"T":"2017-09-20T22:15:00","BV":7.72047382},{"O":0.07279997,"H":0.07309000,"L":0.07277250,"C":0.07308632,"V":107.00117281,"T":"2017-09-20T22:20:00","BV":7.79316090},{"O":0.07308632,"H":0.07310000,"L":0.07280000,"C":0.07281000,"V":69.47934619,"T":"2017-09-20T22:25:00","BV":5.06566932},{"O":0.07281000,"H":0.07310000,"L":0.07280502,"C":0.07300000,"V":26.22570554,"T":"2017-09-20T22:30:00","BV":1.91257451},{"O":0.07300000,"H":0.07310500,"L":0.07300000,"C":0.07300001,"V":95.62315265,"T":"2017-09-20T22:35:00","BV":6.98758854},{"O":0.07304998,"H":0.07304998,"L":0.07274001,"C":0.07280500,"V":120.47858694,"T":"2017-09-20T22:40:00","BV":8.79439575},{"O":0.07280500,"H":0.07300000,"L":0.07272000,"C":0.07299999,"V":282.46487842,"T":"2017-09-20T22:45:00","BV":20.54781525},{"O":0.07299999,"H":0.07309999,"L":0.07291000,"C":0.07304974,"V":87.63687662,"T":"2017-09-20T22:50:00","BV":6.40046916},{"O":0.07304974,"H":0.07310000,"L":0.07291000,"C":0.07308600,"V":129.51754643,"T":"2017-09-20T22:55:00","BV":9.45861583},{"O":0.07308590,"H":0.07308590,"L":0.07291000,"C":0.07308390,"V":60.75816708,"T":"2017-09-20T23:00:00","BV":4.43834364},{"O":0.07292201,"H":0.07306900,"L":0.07292201,"C":0.07292207,"V":72.41593278,"T":"2017-09-20T23:05:00","BV":5.28795827},{"O":0.07306400,"H":0.07306400,"L":0.07290927,"C":0.07291000,"V":85.29719957,"T":"2017-09-20T23:10:00","BV":6.22021242},{"O":0.07291000,"H":0.07291000,"L":0.07290100,"C":0.07290100,"V":71.31720278,"T":"2017-09-20T23:15:00","BV":5.19971711},{"O":0.07290927,"H":0.07291000,"L":0.07280276,"C":0.07290100,"V":85.36992952,"T":"2017-09-20T23:20:00","BV":6.22374944},{"O":0.07290100,"H":0.07291000,"L":0.07290000,"C":0.07291000,"V":35.74747114,"T":"2017-09-20T23:25:00","BV":2.60621435},{"O":0.07291000,"H":0.07304999,"L":0.07280500,"C":0.07280501,"V":142.79134982,"T":"2017-09-20T23:30:00","BV":10.41352435},{"O":0.07291100,"H":0.07306800,"L":0.07285710,"C":0.07306500,"V":72.83936662,"T":"2017-09-20T23:35:00","BV":5.31701037},{"O":0.07306500,"H":0.07308390,"L":0.07285763,"C":0.07306800,"V":48.34564283,"T":"2017-09-20T23:40:00","BV":3.53110868},{"O":0.07306800,"H":0.07318911,"L":0.07289308,"C":0.07310991,"V":59.65222703,"T":"2017-09-20T23:45:00","BV":4.35951246},{"O":0.07310991,"H":0.07339231,"L":0.07310991,"C":0.07310991,"V":186.28156135,"T":"2017-09-20T23:50:00","BV":13.62957589},{"O":0.07310991,"H":0.07340000,"L":0.07310991,"C":0.07310993,"V":36.60280431,"T":"2017-09-20T23:55:00","BV":2.67945050},{"O":0.07310993,"H":0.07310993,"L":0.07289308,"C":0.07310993,"V":141.41212166,"T":"2017-09-21T00:00:00","BV":10.32350844},{"O":0.07310993,"H":0.07333300,"L":0.07310993,"C":0.07318410,"V":30.08005376,"T":"2017-09-21T00:05:00","BV":2.20114743},{"O":0.07318410,"H":0.07339999,"L":0.07313000,"C":0.07313000,"V":142.29097537,"T":"2017-09-21T00:10:00","BV":10.42190394},{"O":0.07335998,"H":0.07335998,"L":0.07313000,"C":0.07313007,"V":139.02440737,"T":"2017-09-21T00:15:00","BV":10.16886306},{"O":0.07313007,"H":0.07333000,"L":0.07313007,"C":0.07319999,"V":61.87532774,"T":"2017-09-21T00:20:00","BV":4.53082269},{"O":0.07319999,"H":0.07334999,"L":0.07319999,"C":0.07334999,"V":228.45435225,"T":"2017-09-21T00:25:00","BV":16.75026904},{"O":0.07332005,"H":0.07334999,"L":0.07313008,"C":0.07333000,"V":136.27415162,"T":"2017-09-21T00:30:00","BV":9.99024277},{"O":0.07333000,"H":0.07340000,"L":0.07332002,"C":0.07332003,"V":82.56845406,"T":"2017-09-21T00:35:00","BV":6.05575254},{"O":0.07332003,"H":0.07335985,"L":0.07332002,"C":0.07335985,"V":86.00864533,"T":"2017-09-21T00:40:00","BV":6.30657425},{"O":0.07335985,"H":0.07348000,"L":0.07332500,"C":0.07348000,"V":103.99262998,"T":"2017-09-21T00:45:00","BV":7.63461278},{"O":0.07348000,"H":0.07350000,"L":0.07335984,"C":0.07349000,"V":201.04178279,"T":"2017-09-21T00:50:00","BV":14.77193552},{"O":0.07349000,"H":0.07351082,"L":0.07332501,"C":0.07335984,"V":195.45505239,"T":"2017-09-21T00:55:00","BV":14.36382004},{"O":0.07335984,"H":0.07350850,"L":0.07332500,"C":0.07332500,"V":183.65130196,"T":"2017-09-21T01:00:00","BV":13.48404186},{"O":0.07332500,"H":0.07360422,"L":0.07300492,"C":0.07301223,"V":306.24006588,"T":"2017-09-21T01:05:00","BV":22.50537658},{"O":0.07301223,"H":0.07340000,"L":0.07300493,"C":0.07340000,"V":264.74688364,"T":"2017-09-21T01:10:00","BV":19.36898989},{"O":0.07301418,"H":0.07349999,"L":0.07298000,"C":0.07300001,"V":191.70062336,"T":"2017-09-21T01:15:00","BV":14.01319042},{"O":0.07340988,"H":0.07340988,"L":0.07300001,"C":0.07300001,"V":32.42976980,"T":"2017-09-21T01:20:00","BV":2.36846909},{"O":0.07300015,"H":0.07300015,"L":0.07290000,"C":0.07298905,"V":170.90800861,"T":"2017-09-21T01:25:00","BV":12.47426864},{"O":0.07298905,"H":0.07300009,"L":0.07272501,"C":0.07272501,"V":292.40725412,"T":"2017-09-21T01:30:00","BV":21.29813698},{"O":0.07300009,"H":0.07337991,"L":0.07295260,"C":0.07337990,"V":123.05631652,"T":"2017-09-21T01:35:00","BV":8.99242474},{"O":0.07337990,"H":0.07337991,"L":0.07295260,"C":0.07337991,"V":113.27488354,"T":"2017-09-21T01:40:00","BV":8.29324511},{"O":0.07337991,"H":0.07337991,"L":0.07300002,"C":0.07300900,"V":110.09283273,"T":"2017-09-21T01:45:00","BV":8.05490506},{"O":0.07310000,"H":0.07337991,"L":0.07300900,"C":0.07337961,"V":199.73165421,"T":"2017-09-21T01:50:00","BV":14.64518992},{"O":0.07337961,"H":0.07337991,"L":0.07300000,"C":0.07300000,"V":123.44901008,"T":"2017-09-21T01:55:00","BV":9.02944218},{"O":0.07337990,"H":0.07337990,"L":0.07300000,"C":0.07300000,"V":48.69165799,"T":"2017-09-21T02:00:00","BV":3.55859544},{"O":0.07330000,"H":0.07337991,"L":0.07300000,"C":0.07336999,"V":162.12741861,"T":"2017-09-21T02:05:00","BV":11.88550205},{"O":0.07336999,"H":0.07336999,"L":0.07306000,"C":0.07306002,"V":49.86354161,"T":"2017-09-21T02:10:00","BV":3.64565849},{"O":0.07336989,"H":0.07336997,"L":0.07306002,"C":0.07336997,"V":44.98673510,"T":"2017-09-21T02:15:00","BV":3.29417778},{"O":0.07320000,"H":0.07336997,"L":0.07309012,"C":0.07310000,"V":59.20866821,"T":"2017-09-21T02:20:00","BV":4.33619356},{"O":0.07310000,"H":0.07320000,"L":0.07295260,"C":0.07295260,"V":122.05880226,"T":"2017-09-21T02:25:00","BV":8.91348177},{"O":0.07295260,"H":0.07309015,"L":0.07292087,"C":0.07298908,"V":85.69314944,"T":"2017-09-21T02:30:00","BV":6.25478974},{"O":0.07292087,"H":0.07300000,"L":0.07272055,"C":0.07272075,"V":80.09510995,"T":"2017-09-21T02:35:00","BV":5.84558272},{"O":0.07280000,"H":0.07293000,"L":0.07272081,"C":0.07293000,"V":28.13307622,"T":"2017-09-21T02:40:00","BV":2.05073102},{"O":0.07292900,"H":0.07300000,"L":0.07275010,"C":0.07300000,"V":123.98049599,"T":"2017-09-21T02:45:00","BV":9.04697043},{"O":0.07300000,"H":0.07308000,"L":0.07275979,"C":0.07307998,"V":120.51897436,"T":"2017-09-21T02:50:00","BV":8.78637712},{"O":0.07300000,"H":0.07307998,"L":0.07300000,"C":0.07300000,"V":56.12271699,"T":"2017-09-21T02:55:00","BV":4.09769659},{"O":0.07300000,"H":0.07307999,"L":0.07300000,"C":0.07307997,"V":12.97761610,"T":"2017-09-21T03:00:00","BV":0.94826243},{"O":0.07307997,"H":0.07308000,"L":0.07300000,"C":0.07308000,"V":45.20623330,"T":"2017-09-21T03:05:00","BV":3.30259231},{"O":0.07307997,"H":0.07314900,"L":0.07307997,"C":0.07314900,"V":62.87579008,"T":"2017-09-21T03:10:00","BV":4.59517567},{"O":0.07314900,"H":0.07335988,"L":0.07314900,"C":0.07327500,"V":71.33762566,"T":"2017-09-21T03:15:00","BV":5.22660113},{"O":0.07327500,"H":0.07335988,"L":0.07325000,"C":0.07325000,"V":33.93347335,"T":"2017-09-21T03:20:00","BV":2.48724292},{"O":0.07325000,"H":0.07335987,"L":0.07285664,"C":0.07286002,"V":161.03391616,"T":"2017-09-21T03:25:00","BV":11.79141660},{"O":0.07286002,"H":0.07334998,"L":0.07286002,"C":0.07286009,"V":28.99307572,"T":"2017-09-21T03:30:00","BV":2.11372087},{"O":0.07291000,"H":0.07294257,"L":0.07286008,"C":0.07289000,"V":41.02426293,"T":"2017-09-21T03:35:00","BV":2.99113580},{"O":0.07289000,"H":0.07313008,"L":0.07289000,"C":0.07310000,"V":136.62261841,"T":"2017-09-21T03:40:00","BV":9.97626510},{"O":0.07310000,"H":0.07319600,"L":0.07289054,"C":0.07319600,"V":211.83945432,"T":"2017-09-21T03:45:00","BV":15.48370528},{"O":0.07319600,"H":0.07320000,"L":0.07295196,"C":0.07295197,"V":69.20308947,"T":"2017-09-21T03:50:00","BV":5.06011857},{"O":0.07319990,"H":0.07325000,"L":0.07295199,"C":0.07324988,"V":64.77814382,"T":"2017-09-21T03:55:00","BV":4.73953066},{"O":0.07324988,"H":0.07325000,"L":0.07295218,"C":0.07295224,"V":70.20505596,"T":"2017-09-21T04:00:00","BV":5.14097103},{"O":0.07295224,"H":0.07324989,"L":0.07295224,"C":0.07324780,"V":80.51189460,"T":"2017-09-21T04:05:00","BV":5.87732083},{"O":0.07295262,"H":0.07336993,"L":0.07295262,"C":0.07336993,"V":255.69191270,"T":"2017-09-21T04:10:00","BV":18.74495574},{"O":0.07335993,"H":0.07336993,"L":0.07295373,"C":0.07330000,"V":161.98301906,"T":"2017-09-21T04:15:00","BV":11.83155746},{"O":0.07299264,"H":0.07336993,"L":0.07298527,"C":0.07336993,"V":96.60301732,"T":"2017-09-21T04:20:00","BV":7.08299963},{"O":0.07298527,"H":0.07336992,"L":0.07298527,"C":0.07335700,"V":42.68073932,"T":"2017-09-21T04:25:00","BV":3.12932358},{"O":0.07335700,"H":0.07335999,"L":0.07298527,"C":0.07298527,"V":63.24268795,"T":"2017-09-21T04:30:00","BV":4.62633763},{"O":0.07300000,"H":0.07335700,"L":0.07295226,"C":0.07295226,"V":57.34079157,"T":"2017-09-21T04:35:00","BV":4.19507184},{"O":0.07295226,"H":0.07328000,"L":0.07295225,"C":0.07327900,"V":57.42483412,"T":"2017-09-21T04:40:00","BV":4.19695829},{"O":0.07295302,"H":0.07329989,"L":0.07295226,"C":0.07329144,"V":57.43248003,"T":"2017-09-21T04:45:00","BV":4.20644915},{"O":0.07295300,"H":0.07328883,"L":0.07295300,"C":0.07320999,"V":26.10415709,"T":"2017-09-21T04:50:00","BV":1.90816256},{"O":0.07301015,"H":0.07320999,"L":0.07295225,"C":0.07295226,"V":152.70717625,"T":"2017-09-21T04:55:00","BV":11.14958257},{"O":0.07301009,"H":0.07301009,"L":0.07286008,"C":0.07300963,"V":122.77581423,"T":"2017-09-21T05:00:00","BV":8.95411585},{"O":0.07286002,"H":0.07300969,"L":0.07275000,"C":0.07280892,"V":47.71408142,"T":"2017-09-21T05:05:00","BV":3.47389289},{"O":0.07280892,"H":0.07310000,"L":0.07280892,"C":0.07291002,"V":14.55413719,"T":"2017-09-21T05:10:00","BV":1.06157414},{"O":0.07291002,"H":0.07332999,"L":0.07275010,"C":0.07300000,"V":192.00228003,"T":"2017-09-21T05:15:00","BV":14.03424407},{"O":0.07300000,"H":0.07332000,"L":0.07284700,"C":0.07305000,"V":99.32868578,"T":"2017-09-21T05:20:00","BV":7.26279774},{"O":0.07305000,"H":0.07332998,"L":0.07305000,"C":0.07307000,"V":60.96037479,"T":"2017-09-21T05:25:00","BV":4.45830848},{"O":0.07307000,"H":0.07307000,"L":0.07300000,"C":0.07305000,"V":29.72914331,"T":"2017-09-21T05:30:00","BV":2.17135443},{"O":0.07306000,"H":0.07320000,"L":0.07301200,"C":0.07320000,"V":27.09661194,"T":"2017-09-21T05:35:00","BV":1.98015596},{"O":0.07320000,"H":0.07324499,"L":0.07307002,"C":0.07320005,"V":36.80759630,"T":"2017-09-21T05:40:00","BV":2.69211802},{"O":0.07320004,"H":0.07324500,"L":0.07307002,"C":0.07310000,"V":30.34272899,"T":"2017-09-21T05:45:00","BV":2.21853414},{"O":0.07310000,"H":0.07332978,"L":0.07310000,"C":0.07324500,"V":164.68011319,"T":"2017-09-21T05:50:00","BV":12.06213205},{"O":0.07332978,"H":0.07335999,"L":0.07320000,"C":0.07324500,"V":130.55725710,"T":"2017-09-21T05:55:00","BV":9.56649178},{"O":0.07324500,"H":0.07324501,"L":0.07310000,"C":0.07312000,"V":92.04704210,"T":"2017-09-21T06:00:00","BV":6.73506650},{"O":0.07312000,"H":0.07334998,"L":0.07307002,"C":0.07320000,"V":61.23123132,"T":"2017-09-21T06:05:00","BV":4.47824585},{"O":0.07320000,"H":0.07335000,"L":0.07300000,"C":0.07300001,"V":231.64276076,"T":"2017-09-21T06:10:00","BV":16.95763339},{"O":0.07333998,"H":0.07333998,"L":0.07300001,"C":0.07301002,"V":91.04994036,"T":"2017-09-21T06:15:00","BV":6.65057498},{"O":0.07332999,"H":0.07332999,"L":0.07301002,"C":0.07301003,"V":70.34091215,"T":"2017-09-21T06:20:00","BV":5.14181038},{"O":0.07310000,"H":0.07332987,"L":0.07301004,"C":0.07332900,"V":100.16009483,"T":"2017-09-21T06:25:00","BV":7.33051674},{"O":0.07330000,"H":0.07333998,"L":0.07310011,"C":0.07310011,"V":52.11844615,"T":"2017-09-21T06:30:00","BV":3.81665998},{"O":0.07320000,"H":0.07334000,"L":0.07320000,"C":0.07333889,"V":98.85867655,"T":"2017-09-21T06:35:00","BV":7.24346667},{"O":0.07320000,"H":0.07333889,"L":0.07300001,"C":0.07318010,"V":158.97601941,"T":"2017-09-21T06:40:00","BV":11.62847337},{"O":0.07310015,"H":0.07318009,"L":0.07291504,"C":0.07291504,"V":82.13387277,"T":"2017-09-21T06:45:00","BV":5.99588715},{"O":0.07291506,"H":0.07319900,"L":0.07291502,"C":0.07310090,"V":61.42250327,"T":"2017-09-21T06:50:00","BV":4.48466956},{"O":0.07319900,"H":0.07319900,"L":0.07291502,"C":0.07291502,"V":49.66289642,"T":"2017-09-21T06:55:00","BV":3.62911551},{"O":0.07300000,"H":0.07300000,"L":0.07291502,"C":0.07299999,"V":24.52347182,"T":"2017-09-21T07:00:00","BV":1.78991245},{"O":0.07291506,"H":0.07300000,"L":0.07291506,"C":0.07299305,"V":56.19746655,"T":"2017-09-21T07:05:00","BV":4.10095500},{"O":0.07299305,"H":0.07310090,"L":0.07299305,"C":0.07310000,"V":45.78380969,"T":"2017-09-21T07:10:00","BV":3.34528978},{"O":0.07309000,"H":0.07310000,"L":0.07278707,"C":0.07280000,"V":173.30247324,"T":"2017-09-21T07:15:00","BV":12.64007479},{"O":0.07278707,"H":0.07310090,"L":0.07277000,"C":0.07310090,"V":70.87577513,"T":"2017-09-21T07:20:00","BV":5.17945992},{"O":0.07310090,"H":0.07319900,"L":0.07278018,"C":0.07290000,"V":50.25702977,"T":"2017-09-21T07:25:00","BV":3.67417455},{"O":0.07319900,"H":0.07324998,"L":0.07278816,"C":0.07324990,"V":121.12742500,"T":"2017-09-21T07:30:00","BV":8.83509569},{"O":0.07322495,"H":0.07344293,"L":0.07291838,"C":0.07334000,"V":181.23610094,"T":"2017-09-21T07:35:00","BV":13.28256387},{"O":0.07334000,"H":0.07338417,"L":0.07312949,"C":0.07322000,"V":68.63746881,"T":"2017-09-21T07:40:00","BV":5.03250909},{"O":0.07322000,"H":0.07338417,"L":0.07322000,"C":0.07335000,"V":39.10576730,"T":"2017-09-21T07:45:00","BV":2.86593788},{"O":0.07337899,"H":0.07338416,"L":0.07325000,"C":0.07325000,"V":43.19727418,"T":"2017-09-21T07:50:00","BV":3.16887244},{"O":0.07325000,"H":0.07338417,"L":0.07312950,"C":0.07335000,"V":108.61208558,"T":"2017-09-21T07:55:00","BV":7.94944564},{"O":0.07335000,"H":0.07338417,"L":0.07320013,"C":0.07338417,"V":148.42827228,"T":"2017-09-21T08:00:00","BV":10.88982406},{"O":0.07331011,"H":0.07350000,"L":0.07331011,"C":0.07338410,"V":94.41247639,"T":"2017-09-21T08:05:00","BV":6.93210860},{"O":0.07338410,"H":0.07340000,"L":0.07338410,"C":0.07340000,"V":115.09101544,"T":"2017-09-21T08:10:00","BV":8.44704264},{"O":0.07340000,"H":0.07357000,"L":0.07339000,"C":0.07357000,"V":138.03997094,"T":"2017-09-21T08:15:00","BV":10.13558205},{"O":0.07357000,"H":0.07360000,"L":0.07350000,"C":0.07360000,"V":82.07945070,"T":"2017-09-21T08:20:00","BV":6.03775788},{"O":0.07360000,"H":0.07365400,"L":0.07360000,"C":0.07364825,"V":95.70856411,"T":"2017-09-21T08:25:00","BV":7.04506814},{"O":0.07365400,"H":0.07369996,"L":0.07361010,"C":0.07361012,"V":177.84545498,"T":"2017-09-21T08:30:00","BV":13.10162524},{"O":0.07362011,"H":0.07371000,"L":0.07361012,"C":0.07371000,"V":216.57557018,"T":"2017-09-21T08:35:00","BV":15.96030604},{"O":0.07369700,"H":0.07380000,"L":0.07361012,"C":0.07369699,"V":255.09035678,"T":"2017-09-21T08:40:00","BV":18.80203489},{"O":0.07361013,"H":0.07369699,"L":0.07361013,"C":0.07369696,"V":46.94766432,"T":"2017-09-21T08:45:00","BV":3.45860250},{"O":0.07369696,"H":0.07385000,"L":0.07361013,"C":0.07382000,"V":828.82338020,"T":"2017-09-21T08:50:00","BV":61.14583941},{"O":0.07382000,"H":0.07392600,"L":0.07361013,"C":0.07379993,"V":473.42086568,"T":"2017-09-21T08:55:00","BV":34.95772481},{"O":0.07379900,"H":0.07389999,"L":0.07361012,"C":0.07361012,"V":309.27446086,"T":"2017-09-21T09:00:00","BV":22.83874601},{"O":0.07361012,"H":0.07384999,"L":0.07361010,"C":0.07361015,"V":226.29245069,"T":"2017-09-21T09:05:00","BV":16.69550491},{"O":0.07370000,"H":0.07379899,"L":0.07350300,"C":0.07370000,"V":195.57084232,"T":"2017-09-21T09:10:00","BV":14.42063856},{"O":0.07370000,"H":0.07376876,"L":0.07344702,"C":0.07369999,"V":190.33565697,"T":"2017-09-21T09:15:00","BV":14.00294754},{"O":0.07360000,"H":0.07370000,"L":0.07360000,"C":0.07365000,"V":139.64238686,"T":"2017-09-21T09:20:00","BV":10.28145915},{"O":0.07360003,"H":0.07365000,"L":0.07360000,"C":0.07360001,"V":160.72425934,"T":"2017-09-21T09:25:00","BV":11.82951345},{"O":0.07360001,"H":0.07372757,"L":0.07360000,"C":0.07360001,"V":335.28899118,"T":"2017-09-21T09:30:00","BV":24.68541370},{"O":0.07360001,"H":0.07372679,"L":0.07360000,"C":0.07360050,"V":165.30718872,"T":"2017-09-21T09:35:00","BV":12.17347553},{"O":0.07360050,"H":0.07371195,"L":0.07345000,"C":0.07346002,"V":183.44146421,"T":"2017-09-21T09:40:00","BV":13.49977423},{"O":0.07346001,"H":0.07346500,"L":0.07336940,"C":0.07336940,"V":147.94183733,"T":"2017-09-21T09:45:00","BV":10.86261485},{"O":0.07340001,"H":0.07340001,"L":0.07319033,"C":0.07319033,"V":50.02846257,"T":"2017-09-21T09:50:00","BV":3.66843030},{"O":0.07319990,"H":0.07324207,"L":0.07291950,"C":0.07300000,"V":111.78213052,"T":"2017-09-21T09:55:00","BV":8.16384098},{"O":0.07299999,"H":0.07304924,"L":0.07291950,"C":0.07291965,"V":94.67820811,"T":"2017-09-21T10:00:00","BV":6.90815199},{"O":0.07291965,"H":0.07324206,"L":0.07291965,"C":0.07315000,"V":75.44845534,"T":"2017-09-21T10:05:00","BV":5.50916554},{"O":0.07315000,"H":0.07325000,"L":0.07315000,"C":0.07325000,"V":61.26039379,"T":"2017-09-21T10:10:00","BV":4.48644153},{"O":0.07325000,"H":0.07333333,"L":0.07300000,"C":0.07330000,"V":106.90266615,"T":"2017-09-21T10:15:00","BV":7.83466694},{"O":0.07333292,"H":0.07340000,"L":0.07300001,"C":0.07340000,"V":173.23324175,"T":"2017-09-21T10:20:00","BV":12.70743818},{"O":0.07340000,"H":0.07344869,"L":0.07310000,"C":0.07310000,"V":60.65852266,"T":"2017-09-21T10:25:00","BV":4.44773930},{"O":0.07310000,"H":0.07344857,"L":0.07300000,"C":0.07324999,"V":51.00315571,"T":"2017-09-21T10:30:00","BV":3.73076259},{"O":0.07320000,"H":0.07334996,"L":0.07311000,"C":0.07315000,"V":147.91010009,"T":"2017-09-21T10:35:00","BV":10.83795547},{"O":0.07330000,"H":0.07340001,"L":0.07315000,"C":0.07320300,"V":76.22885509,"T":"2017-09-21T10:40:00","BV":5.58923654},{"O":0.07320300,"H":0.07340000,"L":0.07320300,"C":0.07320400,"V":98.63257741,"T":"2017-09-21T10:45:00","BV":7.23321358},{"O":0.07320400,"H":0.07339999,"L":0.07320400,"C":0.07339998,"V":55.73345888,"T":"2017-09-21T10:50:00","BV":4.08327919},{"O":0.07339997,"H":0.07339997,"L":0.07307684,"C":0.07307684,"V":118.70958994,"T":"2017-09-21T10:55:00","BV":8.69684772},{"O":0.07307684,"H":0.07310800,"L":0.07300000,"C":0.07310800,"V":103.23658741,"T":"2017-09-21T11:00:00","BV":7.54214761},{"O":0.07310999,"H":0.07332499,"L":0.07310800,"C":0.07332499,"V":74.01579298,"T":"2017-09-21T11:05:00","BV":5.41948165},{"O":0.07330000,"H":0.07332500,"L":0.07310800,"C":0.07332500,"V":61.83374773,"T":"2017-09-21T11:10:00","BV":4.52627938},{"O":0.07332500,"H":0.07332500,"L":0.07310800,"C":0.07330000,"V":42.72284976,"T":"2017-09-21T11:15:00","BV":3.12954435},{"O":0.07320000,"H":0.07330000,"L":0.07315000,"C":0.07315000,"V":67.09798093,"T":"2017-09-21T11:20:00","BV":4.91565768},{"O":0.07320000,"H":0.07340000,"L":0.07315002,"C":0.07317501,"V":100.61316975,"T":"2017-09-21T11:25:00","BV":7.36838330},{"O":0.07317501,"H":0.07319995,"L":0.07315002,"C":0.07316998,"V":53.71098132,"T":"2017-09-21T11:30:00","BV":3.92937886},{"O":0.07315002,"H":0.07319995,"L":0.07315002,"C":0.07317000,"V":85.99896075,"T":"2017-09-21T11:35:00","BV":6.29140142},{"O":0.07317000,"H":0.07319996,"L":0.07317000,"C":0.07319990,"V":56.73884820,"T":"2017-09-21T11:40:00","BV":4.15251741},{"O":0.07319990,"H":0.07328000,"L":0.07319000,"C":0.07328000,"V":63.28508465,"T":"2017-09-21T11:45:00","BV":4.63310247},{"O":0.07334000,"H":0.07346000,"L":0.07319996,"C":0.07339997,"V":96.19814769,"T":"2017-09-21T11:50:00","BV":7.05416471},{"O":0.07339997,"H":0.07345000,"L":0.07335001,"C":0.07344999,"V":84.31840703,"T":"2017-09-21T11:55:00","BV":6.18840074},{"O":0.07345000,"H":0.07350908,"L":0.07344999,"C":0.07350031,"V":116.87995890,"T":"2017-09-21T12:00:00","BV":8.58914447},{"O":0.07350031,"H":0.07360000,"L":0.07350031,"C":0.07350900,"V":41.83282518,"T":"2017-09-21T12:05:00","BV":3.07581329},{"O":0.07350900,"H":0.07370000,"L":0.07350031,"C":0.07350500,"V":44.79653547,"T":"2017-09-21T12:10:00","BV":3.29501967},{"O":0.07350500,"H":0.07372757,"L":0.07349998,"C":0.07350000,"V":95.80249752,"T":"2017-09-21T12:15:00","BV":7.04717489},{"O":0.07350000,"H":0.07350000,"L":0.07320009,"C":0.07335985,"V":46.46324840,"T":"2017-09-21T12:20:00","BV":3.41000550},{"O":0.07335985,"H":0.07372757,"L":0.07335985,"C":0.07372756,"V":122.43680562,"T":"2017-09-21T12:25:00","BV":9.01055794},{"O":0.07357873,"H":0.07357873,"L":0.07342990,"C":0.07342991,"V":83.18552370,"T":"2017-09-21T12:30:00","BV":6.10973505},{"O":0.07344990,"H":0.07372755,"L":0.07342991,"C":0.07357876,"V":105.32972019,"T":"2017-09-21T12:35:00","BV":7.73693746},{"O":0.07357876,"H":0.07388769,"L":0.07350010,"C":0.07350015,"V":164.74077781,"T":"2017-09-21T12:40:00","BV":12.14021614},{"O":0.07350013,"H":0.07371996,"L":0.07350012,"C":0.07371996,"V":50.41451526,"T":"2017-09-21T12:45:00","BV":3.70554674},{"O":0.07350012,"H":0.07379999,"L":0.07350012,"C":0.07379982,"V":79.83699322,"T":"2017-09-21T12:50:00","BV":5.87787227},{"O":0.07360000,"H":0.07394210,"L":0.07350012,"C":0.07351011,"V":236.00626075,"T":"2017-09-21T12:55:00","BV":17.38923924},{"O":0.07351011,"H":0.07379999,"L":0.07351000,"C":0.07369998,"V":98.20943084,"T":"2017-09-21T13:00:00","BV":7.23500605},{"O":0.07369998,"H":0.07378000,"L":0.07352010,"C":0.07370000,"V":121.44738530,"T":"2017-09-21T13:05:00","BV":8.94505429},{"O":0.07360010,"H":0.07388646,"L":0.07360000,"C":0.07384977,"V":192.23434477,"T":"2017-09-21T13:10:00","BV":14.17422188},{"O":0.07360000,"H":0.07384080,"L":0.07350012,"C":0.07361500,"V":131.05934911,"T":"2017-09-21T13:15:00","BV":9.64805270},{"O":0.07361500,"H":0.07379998,"L":0.07342991,"C":0.07350012,"V":376.23355443,"T":"2017-09-21T13:20:00","BV":27.66750149},{"O":0.07350012,"H":0.07380000,"L":0.07330000,"C":0.07336500,"V":613.01151593,"T":"2017-09-21T13:25:00","BV":45.13457773},{"O":0.07335850,"H":0.07372941,"L":0.07335850,"C":0.07364999,"V":331.69733299,"T":"2017-09-21T13:30:00","BV":24.37745838},{"O":0.07365000,"H":0.07372150,"L":0.07357635,"C":0.07372145,"V":311.51513136,"T":"2017-09-21T13:35:00","BV":22.94549123},{"O":0.07360000,"H":0.07372150,"L":0.07336505,"C":0.07337478,"V":105.19106636,"T":"2017-09-21T13:40:00","BV":7.74481331},{"O":0.07358960,"H":0.07372124,"L":0.07337477,"C":0.07371590,"V":71.68639825,"T":"2017-09-21T13:45:00","BV":5.27725688},{"O":0.07350001,"H":0.07371592,"L":0.07350000,"C":0.07350100,"V":198.11162304,"T":"2017-09-21T13:50:00","BV":14.59062811},{"O":0.07350100,"H":0.07370000,"L":0.07350010,"C":0.07369994,"V":145.53749594,"T":"2017-09-21T13:55:00","BV":10.72018184},{"O":0.07369994,"H":0.07373000,"L":0.07336505,"C":0.07370000,"V":328.26754327,"T":"2017-09-21T14:00:00","BV":24.16963200},{"O":0.07369999,"H":0.07369999,"L":0.07325000,"C":0.07332000,"V":109.88325548,"T":"2017-09-21T14:05:00","BV":8.06668958},{"O":0.07349956,"H":0.07349977,"L":0.07325000,"C":0.07349976,"V":157.72737588,"T":"2017-09-21T14:10:00","BV":11.58706778},{"O":0.07349952,"H":0.07349952,"L":0.07332040,"C":0.07349804,"V":41.34889067,"T":"2017-09-21T14:15:00","BV":3.03473052},{"O":0.07332100,"H":0.07349805,"L":0.07332000,"C":0.07332050,"V":61.26567616,"T":"2017-09-21T14:20:00","BV":4.49517868},{"O":0.07332050,"H":0.07357549,"L":0.07332040,"C":0.07349800,"V":106.21361994,"T":"2017-09-21T14:25:00","BV":7.80299383},{"O":0.07349800,"H":0.07357550,"L":0.07332101,"C":0.07357001,"V":92.95180426,"T":"2017-09-21T14:30:00","BV":6.83033078},{"O":0.07357001,"H":0.07369969,"L":0.07332105,"C":0.07332110,"V":68.64427839,"T":"2017-09-21T14:35:00","BV":5.04271820},{"O":0.07332115,"H":0.07369968,"L":0.07332115,"C":0.07333040,"V":64.70618368,"T":"2017-09-21T14:40:00","BV":4.74584067},{"O":0.07369968,"H":0.07369968,"L":0.07332115,"C":0.07363034,"V":82.37066194,"T":"2017-09-21T14:45:00","BV":6.04443399},{"O":0.07332206,"H":0.07363013,"L":0.07332206,"C":0.07332227,"V":66.10683513,"T":"2017-09-21T14:50:00","BV":4.85652532},{"O":0.07332227,"H":0.07369948,"L":0.07332227,"C":0.07333704,"V":105.58376944,"T":"2017-09-21T14:55:00","BV":7.75473354},{"O":0.07333703,"H":0.07344400,"L":0.07333703,"C":0.07333801,"V":57.92699292,"T":"2017-09-21T15:00:00","BV":4.25241556},{"O":0.07340000,"H":0.07369895,"L":0.07337001,"C":0.07342200,"V":81.89672801,"T":"2017-09-21T15:05:00","BV":6.01750452},{"O":0.07342200,"H":0.07368000,"L":0.07333800,"C":0.07333800,"V":219.08454999,"T":"2017-09-21T15:10:00","BV":16.08906829},{"O":0.07338500,"H":0.07338500,"L":0.07332000,"C":0.07332110,"V":131.78455661,"T":"2017-09-21T15:15:00","BV":9.66304399},{"O":0.07332110,"H":0.07332228,"L":0.07283000,"C":0.07283000,"V":1016.53146248,"T":"2017-09-21T15:20:00","BV":74.26911416},{"O":0.07283000,"H":0.07283000,"L":0.07255000,"C":0.07260000,"V":580.48434616,"T":"2017-09-21T15:25:00","BV":42.19089348},{"O":0.07260000,"H":0.07260000,"L":0.07221743,"C":0.07241684,"V":519.16011615,"T":"2017-09-21T15:30:00","BV":37.59569920},{"O":0.07241684,"H":0.07282723,"L":0.07216735,"C":0.07244025,"V":363.52602612,"T":"2017-09-21T15:35:00","BV":26.32768245},{"O":0.07244025,"H":0.07271361,"L":0.07238066,"C":0.07242000,"V":195.13203499,"T":"2017-09-21T15:40:00","BV":14.13983823},{"O":0.07242000,"H":0.07271360,"L":0.07238066,"C":0.07271299,"V":170.50039547,"T":"2017-09-21T15:45:00","BV":12.36980487},{"O":0.07271299,"H":0.07279993,"L":0.07238600,"C":0.07240001,"V":322.79212505,"T":"2017-09-21T15:50:00","BV":23.46214568},{"O":0.07240000,"H":0.07272000,"L":0.07225601,"C":0.07265010,"V":248.99056831,"T":"2017-09-21T15:55:00","BV":18.04751840},{"O":0.07265010,"H":0.07315003,"L":0.07227101,"C":0.07259000,"V":371.34231056,"T":"2017-09-21T16:00:00","BV":27.04939988},{"O":0.07259000,"H":0.07304742,"L":0.07259000,"C":0.07296771,"V":128.72329049,"T":"2017-09-21T16:05:00","BV":9.37704612},{"O":0.07296771,"H":0.07296772,"L":0.07250000,"C":0.07250001,"V":401.92080596,"T":"2017-09-21T16:10:00","BV":29.24874347},{"O":0.07250000,"H":0.07271000,"L":0.07210742,"C":0.07250001,"V":582.42349043,"T":"2017-09-21T16:15:00","BV":42.18129753},{"O":0.07250000,"H":0.07260486,"L":0.07211000,"C":0.07211000,"V":277.30372929,"T":"2017-09-21T16:20:00","BV":20.06659056},{"O":0.07226001,"H":0.07249999,"L":0.07211000,"C":0.07235988,"V":259.44741852,"T":"2017-09-21T16:25:00","BV":18.77264794},{"O":0.07234227,"H":0.07235988,"L":0.07210008,"C":0.07211000,"V":511.39246670,"T":"2017-09-21T16:30:00","BV":36.89720549},{"O":0.07211000,"H":0.07235984,"L":0.07209197,"C":0.07217218,"V":531.20533529,"T":"2017-09-21T16:35:00","BV":38.32738780},{"O":0.07217218,"H":0.07235988,"L":0.07205011,"C":0.07205011,"V":172.46881171,"T":"2017-09-21T16:40:00","BV":12.44163311},{"O":0.07205011,"H":0.07235361,"L":0.07203000,"C":0.07204207,"V":49.74372734,"T":"2017-09-21T16:45:00","BV":3.58446966},{"O":0.07205010,"H":0.07235967,"L":0.07202000,"C":0.07204208,"V":101.40200575,"T":"2017-09-21T16:50:00","BV":7.32132196},{"O":0.07204208,"H":0.07232000,"L":0.07200500,"C":0.07204210,"V":84.58038223,"T":"2017-09-21T16:55:00","BV":6.11145160},{"O":0.07231976,"H":0.07231999,"L":0.07200500,"C":0.07201000,"V":136.94653414,"T":"2017-09-21T17:00:00","BV":9.88239456},{"O":0.07201000,"H":0.07235987,"L":0.07200002,"C":0.07235967,"V":154.83127564,"T":"2017-09-21T17:05:00","BV":11.17134846},{"O":0.07235967,"H":0.07273435,"L":0.07231999,"C":0.07231999,"V":147.91750040,"T":"2017-09-21T17:10:00","BV":10.70850637},{"O":0.07231999,"H":0.07256199,"L":0.07213601,"C":0.07214100,"V":86.62530886,"T":"2017-09-21T17:15:00","BV":6.27484649},{"O":0.07250976,"H":0.07250976,"L":0.07214700,"C":0.07238477,"V":120.16546390,"T":"2017-09-21T17:20:00","BV":8.69563796},{"O":0.07238478,"H":0.07238478,"L":0.07215100,"C":0.07215201,"V":117.82532513,"T":"2017-09-21T17:25:00","BV":8.51968574},{"O":0.07215201,"H":0.07238477,"L":0.07213000,"C":0.07238477,"V":77.46599545,"T":"2017-09-21T17:30:00","BV":5.59432916},{"O":0.07238477,"H":0.07243000,"L":0.07212001,"C":0.07230000,"V":213.79858999,"T":"2017-09-21T17:35:00","BV":15.46470040},{"O":0.07212002,"H":0.07230000,"L":0.07200003,"C":0.07212001,"V":117.49556965,"T":"2017-09-21T17:40:00","BV":8.47220253},{"O":0.07207203,"H":0.07229979,"L":0.07200001,"C":0.07200200,"V":253.34178174,"T":"2017-09-21T17:45:00","BV":18.24679405},{"O":0.07200200,"H":0.07229935,"L":0.07200200,"C":0.07224954,"V":52.38941734,"T":"2017-09-21T17:50:00","BV":3.77526781},{"O":0.07224954,"H":0.07224960,"L":0.07200001,"C":0.07200050,"V":115.24580152,"T":"2017-09-21T17:55:00","BV":8.30779998},{"O":0.07200100,"H":0.07224960,"L":0.07200050,"C":0.07224946,"V":156.86840524,"T":"2017-09-21T18:00:00","BV":11.30944886},{"O":0.07200090,"H":0.07317001,"L":0.07200075,"C":0.07200103,"V":645.71579990,"T":"2017-09-21T18:05:00","BV":46.81675044},{"O":0.07200103,"H":0.07200103,"L":0.07200000,"C":0.07200002,"V":285.30509129,"T":"2017-09-21T18:10:00","BV":20.54203161},{"O":0.07200002,"H":0.07200103,"L":0.07199990,"C":0.07200103,"V":119.54655699,"T":"2017-09-21T18:15:00","BV":8.60739157},{"O":0.07200103,"H":0.07239349,"L":0.07200103,"C":0.07237500,"V":63.18461097,"T":"2017-09-21T18:20:00","BV":4.56793804},{"O":0.07236909,"H":0.07254139,"L":0.07236318,"C":0.07251963,"V":130.82439583,"T":"2017-09-21T18:25:00","BV":9.47204986},{"O":0.07251963,"H":0.07261895,"L":0.07240003,"C":0.07240100,"V":448.80099595,"T":"2017-09-21T18:30:00","BV":32.55594996},{"O":0.07257882,"H":0.07257882,"L":0.07185000,"C":0.07185000,"V":327.67037145,"T":"2017-09-21T18:35:00","BV":23.67026946},{"O":0.07185000,"H":0.07226100,"L":0.07184999,"C":0.07205292,"V":202.70931754,"T":"2017-09-21T18:40:00","BV":14.61194610},{"O":0.07225499,"H":0.07225577,"L":0.07184801,"C":0.07184811,"V":92.87369600,"T":"2017-09-21T18:45:00","BV":6.68225207},{"O":0.07224997,"H":0.07225550,"L":0.07184801,"C":0.07185001,"V":79.49419506,"T":"2017-09-21T18:50:00","BV":5.71548175},{"O":0.07184812,"H":0.07190000,"L":0.07184801,"C":0.07184822,"V":65.09894419,"T":"2017-09-21T18:55:00","BV":4.67900940},{"O":0.07184822,"H":0.07190000,"L":0.07184801,"C":0.07189900,"V":62.55916959,"T":"2017-09-21T19:00:00","BV":4.49574630},{"O":0.07185820,"H":0.07190000,"L":0.07154287,"C":0.07154287,"V":342.88687576,"T":"2017-09-21T19:05:00","BV":24.60484615},{"O":0.07154287,"H":0.07154287,"L":0.07105911,"C":0.07105911,"V":511.17257170,"T":"2017-09-21T19:10:00","BV":36.46282769},{"O":0.07110001,"H":0.07128989,"L":0.07101877,"C":0.07101877,"V":138.25717304,"T":"2017-09-21T19:15:00","BV":9.82572852},{"O":0.07102550,"H":0.07119494,"L":0.07100089,"C":0.07100091,"V":124.16543798,"T":"2017-09-21T19:20:00","BV":8.81879443},{"O":0.07101877,"H":0.07119481,"L":0.07064109,"C":0.07064110,"V":431.98630141,"T":"2017-09-21T19:25:00","BV":30.64794395},{"O":0.07064110,"H":0.07083499,"L":0.07054646,"C":0.07064107,"V":176.66840282,"T":"2017-09-21T19:30:00","BV":12.47899645},{"O":0.07064106,"H":0.07064107,"L":0.07050000,"C":0.07053225,"V":169.29166590,"T":"2017-09-21T19:35:00","BV":11.94740578},{"O":0.07053225,"H":0.07074401,"L":0.07053225,"C":0.07074401,"V":149.81193733,"T":"2017-09-21T19:40:00","BV":10.57451107},{"O":0.07082996,"H":0.07086988,"L":0.07064107,"C":0.07086988,"V":114.98020898,"T":"2017-09-21T19:45:00","BV":8.13118952},{"O":0.07086988,"H":0.07099998,"L":0.07074407,"C":0.07086900,"V":162.49429655,"T":"2017-09-21T19:50:00","BV":11.52239644},{"O":0.07086900,"H":0.07086900,"L":0.07072401,"C":0.07085000,"V":122.92889962,"T":"2017-09-21T19:55:00","BV":8.70669079},{"O":0.07085000,"H":0.07085000,"L":0.07053239,"C":0.07065335,"V":532.83563705,"T":"2017-09-21T20:00:00","BV":37.63445900},{"O":0.07065335,"H":0.07099999,"L":0.07053000,"C":0.07053000,"V":255.77031792,"T":"2017-09-21T20:05:00","BV":18.06827659},{"O":0.07057049,"H":0.07086950,"L":0.07029710,"C":0.07050000,"V":477.65988848,"T":"2017-09-21T20:10:00","BV":33.63179340},{"O":0.07086948,"H":0.07086950,"L":0.07050003,"C":0.07080000,"V":137.01529367,"T":"2017-09-21T20:15:00","BV":9.67496086},{"O":0.07079695,"H":0.07099394,"L":0.07049999,"C":0.07086950,"V":339.93242074,"T":"2017-09-21T20:20:00","BV":23.99288059},{"O":0.07086950,"H":0.07100000,"L":0.07050000,"C":0.07090000,"V":160.45663420,"T":"2017-09-21T20:25:00","BV":11.35925623},{"O":0.07086950,"H":0.07120087,"L":0.07060501,"C":0.07076000,"V":183.79151499,"T":"2017-09-21T20:30:00","BV":13.01674140},{"O":0.07105000,"H":0.07148000,"L":0.07105000,"C":0.07148000,"V":131.55219718,"T":"2017-09-21T20:35:00","BV":9.37426263},{"O":0.07129000,"H":0.07154294,"L":0.07128957,"C":0.07138500,"V":86.28117950,"T":"2017-09-21T20:40:00","BV":6.16180059},{"O":0.07138500,"H":0.07165220,"L":0.07130000,"C":0.07165220,"V":80.68234978,"T":"2017-09-21T20:45:00","BV":5.76949045},{"O":0.07166040,"H":0.07191981,"L":0.07162221,"C":0.07172000,"V":272.86960380,"T":"2017-09-21T20:50:00","BV":19.58632166},{"O":0.07172000,"H":0.07196771,"L":0.07169385,"C":0.07169385,"V":149.91096119,"T":"2017-09-21T20:55:00","BV":10.76592801},{"O":0.07173581,"H":0.07197992,"L":0.07169385,"C":0.07170402,"V":126.22102795,"T":"2017-09-21T21:00:00","BV":9.06698500},{"O":0.07170402,"H":0.07170402,"L":0.07169385,"C":0.07170000,"V":72.70196581,"T":"2017-09-21T21:05:00","BV":5.21289360},{"O":0.07170400,"H":0.07215473,"L":0.07159388,"C":0.07170901,"V":215.65007807,"T":"2017-09-21T21:10:00","BV":15.48632543},{"O":0.07170901,"H":0.07231683,"L":0.07170901,"C":0.07204959,"V":64.51989825,"T":"2017-09-21T21:15:00","BV":4.64911082},{"O":0.07178001,"H":0.07231684,"L":0.07170901,"C":0.07170901,"V":232.09492359,"T":"2017-09-21T21:20:00","BV":16.72078462},{"O":0.07190000,"H":0.07209633,"L":0.07190000,"C":0.07190001,"V":59.50835767,"T":"2017-09-21T21:25:00","BV":4.28156119},{"O":0.07190000,"H":0.07208097,"L":0.07159387,"C":0.07159387,"V":174.15427068,"T":"2017-09-21T21:30:00","BV":12.49446488},{"O":0.07159388,"H":0.07170000,"L":0.07149387,"C":0.07170000,"V":180.70612643,"T":"2017-09-21T21:35:00","BV":12.93805878},{"O":0.07170401,"H":0.07197100,"L":0.07147407,"C":0.07197100,"V":136.97853760,"T":"2017-09-21T21:40:00","BV":9.82246322},{"O":0.07149983,"H":0.07154410,"L":0.07141881,"C":0.07153641,"V":74.86640679,"T":"2017-09-21T21:45:00","BV":5.35405878},{"O":0.07190000,"H":0.07191982,"L":0.07155606,"C":0.07170000,"V":63.78124745,"T":"2017-09-21T21:50:00","BV":4.57560629},{"O":0.07170000,"H":0.07170000,"L":0.07155601,"C":0.07169999,"V":37.64716754,"T":"2017-09-21T21:55:00","BV":2.69519093},{"O":0.07155601,"H":0.07170000,"L":0.07121000,"C":0.07169500,"V":158.61341944,"T":"2017-09-21T22:00:00","BV":11.32576391},{"O":0.07121731,"H":0.07171000,"L":0.07121731,"C":0.07170000,"V":265.10421569,"T":"2017-09-21T22:05:00","BV":18.90958463},{"O":0.07163198,"H":0.07180948,"L":0.07126807,"C":0.07180948,"V":46.34699536,"T":"2017-09-21T22:10:00","BV":3.32020160},{"O":0.07131000,"H":0.07180800,"L":0.07130501,"C":0.07135500,"V":43.43295825,"T":"2017-09-21T22:15:00","BV":3.11059014},{"O":0.07150000,"H":0.07174280,"L":0.07111493,"C":0.07112230,"V":136.44553559,"T":"2017-09-21T22:20:00","BV":9.72315165},{"O":0.07154410,"H":0.07161699,"L":0.07112231,"C":0.07112231,"V":67.56471863,"T":"2017-09-21T22:25:00","BV":4.82165595},{"O":0.07153899,"H":0.07157096,"L":0.07105002,"C":0.07125090,"V":91.29624489,"T":"2017-09-21T22:30:00","BV":6.51457031},{"O":0.07125090,"H":0.07125090,"L":0.07105002,"C":0.07125089,"V":55.55018302,"T":"2017-09-21T22:35:00","BV":3.95514517},{"O":0.07125090,"H":0.07128951,"L":0.07105002,"C":0.07128951,"V":302.39131870,"T":"2017-09-21T22:40:00","BV":21.53287096},{"O":0.07125091,"H":0.07200100,"L":0.07125091,"C":0.07190315,"V":56.86601701,"T":"2017-09-21T22:45:00","BV":4.07918716},{"O":0.07190187,"H":0.07202863,"L":0.07186404,"C":0.07202863,"V":136.70382978,"T":"2017-09-21T22:50:00","BV":9.82984170},{"O":0.07190060,"H":0.07206084,"L":0.07186404,"C":0.07186404,"V":262.33652000,"T":"2017-09-21T22:55:00","BV":18.86108004},{"O":0.07198396,"H":0.07198396,"L":0.07140400,"C":0.07170311,"V":110.18212533,"T":"2017-09-21T23:00:00","BV":7.91083709},{"O":0.07170311,"H":0.07199999,"L":0.07162700,"C":0.07191297,"V":61.33488999,"T":"2017-09-21T23:05:00","BV":4.40473798},{"O":0.07190576,"H":0.07190799,"L":0.07151000,"C":0.07162700,"V":41.20973499,"T":"2017-09-21T23:10:00","BV":2.95371981},{"O":0.07162700,"H":0.07162700,"L":0.07151001,"C":0.07159000,"V":27.95110685,"T":"2017-09-21T23:15:00","BV":2.00137415},{"O":0.07159000,"H":0.07190576,"L":0.07150000,"C":0.07152000,"V":125.42393043,"T":"2017-09-21T23:20:00","BV":8.98772471},{"O":0.07150000,"H":0.07196000,"L":0.07150000,"C":0.07185930,"V":139.47964139,"T":"2017-09-21T23:25:00","BV":9.98568881},{"O":0.07185930,"H":0.07199999,"L":0.07150000,"C":0.07150000,"V":208.77137486,"T":"2017-09-21T23:30:00","BV":14.97855495},{"O":0.07175245,"H":0.07191498,"L":0.07150000,"C":0.07191492,"V":38.09116238,"T":"2017-09-21T23:35:00","BV":2.72611763},{"O":0.07191492,"H":0.07191492,"L":0.07155000,"C":0.07155716,"V":14.00613497,"T":"2017-09-21T23:40:00","BV":1.00277493},{"O":0.07155716,"H":0.07190898,"L":0.07155000,"C":0.07155716,"V":26.45196666,"T":"2017-09-21T23:45:00","BV":1.89805044},{"O":0.07155716,"H":0.07190896,"L":0.07150500,"C":0.07150500,"V":43.97795374,"T":"2017-09-21T23:50:00","BV":3.14867263},{"O":0.07160500,"H":0.07169999,"L":0.07121836,"C":0.07157000,"V":159.62642327,"T":"2017-09-21T23:55:00","BV":11.41565882},{"O":0.07150000,"H":0.07161999,"L":0.07113596,"C":0.07161999,"V":45.05303696,"T":"2017-09-22T00:00:00","BV":3.21665204},{"O":0.07161999,"H":0.07166999,"L":0.07130000,"C":0.07166499,"V":35.11401146,"T":"2017-09-22T00:05:00","BV":2.51165133},{"O":0.07166499,"H":0.07166499,"L":0.07130000,"C":0.07130716,"V":13.92142569,"T":"2017-09-22T00:10:00","BV":0.99549856},{"O":0.07130716,"H":0.07170000,"L":0.07130716,"C":0.07170000,"V":79.39482984,"T":"2017-09-22T00:15:00","BV":5.68610768},{"O":0.07170000,"H":0.07179500,"L":0.07166500,"C":0.07166500,"V":206.96889831,"T":"2017-09-22T00:20:00","BV":14.83503997},{"O":0.07166500,"H":0.07190500,"L":0.07166500,"C":0.07166501,"V":37.75561318,"T":"2017-09-22T00:25:00","BV":2.70789609},{"O":0.07166501,"H":0.07191700,"L":0.07166500,"C":0.07191700,"V":78.29115084,"T":"2017-09-22T00:30:00","BV":5.62164641},{"O":0.07191700,"H":0.07191700,"L":0.07181000,"C":0.07181000,"V":114.01473417,"T":"2017-09-22T00:35:00","BV":8.18921741},{"O":0.07181001,"H":0.07191600,"L":0.07181000,"C":0.07181000,"V":369.88203063,"T":"2017-09-22T00:40:00","BV":26.56236766},{"O":0.07181000,"H":0.07191601,"L":0.07181000,"C":0.07181000,"V":32.89076663,"T":"2017-09-22T00:45:00","BV":2.36224269},{"O":0.07181000,"H":0.07181001,"L":0.07181000,"C":0.07181000,"V":82.71191652,"T":"2017-09-22T00:50:00","BV":5.93954262},{"O":0.07181000,"H":0.07181001,"L":0.07166500,"C":0.07181000,"V":124.32091097,"T":"2017-09-22T00:55:00","BV":8.92523162},{"O":0.07181000,"H":0.07190001,"L":0.07166500,"C":0.07190001,"V":34.04691334,"T":"2017-09-22T01:00:00","BV":2.44375778},{"O":0.07186131,"H":0.07200000,"L":0.07166501,"C":0.07199902,"V":108.90482891,"T":"2017-09-22T01:05:00","BV":7.82705027},{"O":0.07199902,"H":0.07218637,"L":0.07167500,"C":0.07208601,"V":221.93470830,"T":"2017-09-22T01:10:00","BV":15.99190486},{"O":0.07208601,"H":0.07208988,"L":0.07167503,"C":0.07172557,"V":58.77258453,"T":"2017-09-22T01:15:00","BV":4.22777307},{"O":0.07172557,"H":0.07195061,"L":0.07167505,"C":0.07184232,"V":60.96617604,"T":"2017-09-22T01:20:00","BV":4.37495424},{"O":0.07170000,"H":0.07197999,"L":0.07168505,"C":0.07196974,"V":81.83985229,"T":"2017-09-22T01:25:00","BV":5.87252656},{"O":0.07184185,"H":0.07190971,"L":0.07170100,"C":0.07170505,"V":152.80210663,"T":"2017-09-22T01:30:00","BV":10.95728698},{"O":0.07170505,"H":0.07172000,"L":0.07167400,"C":0.07170100,"V":170.98920925,"T":"2017-09-22T01:35:00","BV":12.25868794},{"O":0.07170100,"H":0.07180000,"L":0.07166500,"C":0.07179900,"V":142.05315386,"T":"2017-09-22T01:40:00","BV":10.18396207},{"O":0.07166501,"H":0.07179000,"L":0.07153600,"C":0.07167400,"V":90.73455748,"T":"2017-09-22T01:45:00","BV":6.49978974},{"O":0.07169000,"H":0.07179000,"L":0.07167400,"C":0.07167401,"V":30.04005513,"T":"2017-09-22T01:50:00","BV":2.15510420},{"O":0.07167401,"H":0.07179000,"L":0.07167400,"C":0.07167444,"V":23.50300011,"T":"2017-09-22T01:55:00","BV":1.68580085},{"O":0.07179000,"H":0.07179900,"L":0.07167455,"C":0.07167455,"V":48.18829783,"T":"2017-09-22T02:00:00","BV":3.45823016},{"O":0.07179900,"H":0.07180000,"L":0.07167455,"C":0.07180000,"V":75.71494522,"T":"2017-09-22T02:05:00","BV":5.43577549},{"O":0.07180000,"H":0.07209998,"L":0.07179972,"C":0.07209993,"V":47.46956709,"T":"2017-09-22T02:10:00","BV":3.41495192},{"O":0.07209999,"H":0.07209999,"L":0.07190000,"C":0.07190000,"V":127.18356985,"T":"2017-09-22T02:15:00","BV":9.15059290},{"O":0.07190001,"H":0.07205000,"L":0.07190001,"C":0.07190001,"V":61.98542728,"T":"2017-09-22T02:20:00","BV":4.46093151},{"O":0.07190001,"H":0.07216606,"L":0.07190000,"C":0.07216563,"V":86.38198366,"T":"2017-09-22T02:25:00","BV":6.21628871},{"O":0.07190000,"H":0.07214999,"L":0.07168001,"C":0.07190000,"V":120.60938358,"T":"2017-09-22T02:30:00","BV":8.66175636},{"O":0.07190000,"H":0.07200000,"L":0.07168504,"C":0.07200000,"V":52.16522804,"T":"2017-09-22T02:35:00","BV":3.74419836},{"O":0.07200000,"H":0.07218638,"L":0.07180006,"C":0.07200000,"V":82.48813438,"T":"2017-09-22T02:40:00","BV":5.94156390},{"O":0.07200000,"H":0.07214999,"L":0.07180006,"C":0.07180006,"V":64.28827816,"T":"2017-09-22T02:45:00","BV":4.62625996},{"O":0.07194006,"H":0.07200000,"L":0.07175000,"C":0.07194997,"V":39.19068165,"T":"2017-09-22T02:50:00","BV":2.81594972},{"O":0.07180000,"H":0.07193994,"L":0.07167400,"C":0.07170009,"V":45.27823589,"T":"2017-09-22T02:55:00","BV":3.24728941},{"O":0.07167455,"H":0.07170009,"L":0.07134501,"C":0.07162853,"V":74.46521332,"T":"2017-09-22T03:00:00","BV":5.33163304},{"O":0.07160000,"H":0.07193993,"L":0.07144501,"C":0.07193993,"V":74.65307585,"T":"2017-09-22T03:05:00","BV":5.33976705},{"O":0.07193992,"H":0.07217000,"L":0.07175000,"C":0.07200000,"V":99.29074053,"T":"2017-09-22T03:10:00","BV":7.15280478},{"O":0.07200000,"H":0.07207000,"L":0.07163800,"C":0.07207000,"V":76.65347375,"T":"2017-09-22T03:15:00","BV":5.50778614},{"O":0.07206999,"H":0.07207000,"L":0.07164805,"C":0.07207000,"V":83.86948858,"T":"2017-09-22T03:20:00","BV":6.03265719},{"O":0.07206999,"H":0.07207000,"L":0.07165527,"C":0.07165527,"V":105.09898379,"T":"2017-09-22T03:25:00","BV":7.56699603},{"O":0.07206993,"H":0.07206993,"L":0.07165527,"C":0.07165527,"V":36.43267206,"T":"2017-09-22T03:30:00","BV":2.61568357},{"O":0.07165527,"H":0.07199500,"L":0.07150000,"C":0.07188999,"V":30.44899657,"T":"2017-09-22T03:35:00","BV":2.18479788},{"O":0.07157258,"H":0.07186000,"L":0.07136000,"C":0.07179496,"V":40.47248553,"T":"2017-09-22T03:40:00","BV":2.89236206},{"O":0.07179497,"H":0.07189000,"L":0.07179496,"C":0.07186000,"V":68.20787155,"T":"2017-09-22T03:45:00","BV":4.90085607},{"O":0.07186000,"H":0.07206977,"L":0.07185950,"C":0.07200000,"V":82.66727180,"T":"2017-09-22T03:50:00","BV":5.95087610},{"O":0.07200000,"H":0.07206993,"L":0.07186500,"C":0.07206993,"V":36.81058379,"T":"2017-09-22T03:55:00","BV":2.65115262},{"O":0.07206993,"H":0.07207494,"L":0.07186000,"C":0.07187006,"V":69.98661999,"T":"2017-09-22T04:00:00","BV":5.04151730},{"O":0.07187006,"H":0.07207494,"L":0.07186000,"C":0.07186000,"V":50.03269341,"T":"2017-09-22T04:05:00","BV":3.60216397},{"O":0.07187000,"H":0.07207494,"L":0.07187000,"C":0.07207494,"V":82.98563691,"T":"2017-09-22T04:10:00","BV":5.97218144},{"O":0.07207494,"H":0.07228102,"L":0.07185999,"C":0.07207494,"V":128.62357794,"T":"2017-09-22T04:15:00","BV":9.27215415},{"O":0.07185999,"H":0.07222005,"L":0.07185999,"C":0.07222005,"V":40.28650779,"T":"2017-09-22T04:20:00","BV":2.90665746},{"O":0.07222005,"H":0.07228102,"L":0.07189102,"C":0.07224000,"V":88.26300562,"T":"2017-09-22T04:25:00","BV":6.37351563},{"O":0.07224000,"H":0.07239351,"L":0.07224000,"C":0.07224000,"V":188.76040320,"T":"2017-09-22T04:30:00","BV":13.64898268},{"O":0.07224000,"H":0.07234179,"L":0.07185857,"C":0.07223278,"V":69.34872509,"T":"2017-09-22T04:35:00","BV":5.00120681},{"O":0.07223278,"H":0.07234179,"L":0.07187401,"C":0.07187401,"V":127.44767646,"T":"2017-09-22T04:40:00","BV":9.20653706},{"O":0.07188401,"H":0.07223301,"L":0.07187401,"C":0.07203298,"V":71.63602714,"T":"2017-09-22T04:45:00","BV":5.16841663},{"O":0.07222800,"H":0.07223298,"L":0.07191416,"C":0.07203300,"V":67.81513728,"T":"2017-09-22T04:50:00","BV":4.88818016},{"O":0.07203300,"H":0.07203300,"L":0.07185857,"C":0.07203000,"V":45.86927022,"T":"2017-09-22T04:55:00","BV":3.30149337},{"O":0.07203300,"H":0.07240000,"L":0.07203300,"C":0.07240000,"V":137.51396960,"T":"2017-09-22T05:00:00","BV":9.94280238},{"O":0.07226000,"H":0.07248299,"L":0.07203000,"C":0.07211001,"V":153.99941560,"T":"2017-09-22T05:05:00","BV":11.12861280},{"O":0.07239010,"H":0.07239010,"L":0.07196900,"C":0.07203000,"V":55.28712174,"T":"2017-09-22T05:10:00","BV":3.98665000},{"O":0.07203000,"H":0.07239010,"L":0.07192402,"C":0.07211002,"V":36.67700973,"T":"2017-09-22T05:15:00","BV":2.64419154},{"O":0.07239010,"H":0.07239015,"L":0.07211000,"C":0.07212004,"V":30.68535256,"T":"2017-09-22T05:20:00","BV":2.21621779},{"O":0.07211004,"H":0.07238495,"L":0.07211004,"C":0.07220000,"V":63.30735519,"T":"2017-09-22T05:25:00","BV":4.56847861},{"O":0.07236848,"H":0.07239014,"L":0.07212004,"C":0.07212010,"V":312.43402451,"T":"2017-09-22T05:30:00","BV":22.60212783},{"O":0.07212010,"H":0.07248619,"L":0.07212004,"C":0.07220000,"V":191.19576521,"T":"2017-09-22T05:35:00","BV":13.83602650},{"O":0.07220000,"H":0.07248805,"L":0.07212005,"C":0.07212006,"V":107.36569742,"T":"2017-09-22T05:40:00","BV":7.77399227},{"O":0.07227059,"H":0.07250000,"L":0.07212004,"C":0.07212009,"V":62.56997957,"T":"2017-09-22T05:45:00","BV":4.51831906},{"O":0.07245000,"H":0.07248800,"L":0.07212004,"C":0.07220000,"V":87.50051522,"T":"2017-09-22T05:50:00","BV":6.31811340},{"O":0.07220000,"H":0.07244299,"L":0.07220000,"C":0.07242996,"V":386.98406911,"T":"2017-09-22T05:55:00","BV":27.98841056},{"O":0.07226002,"H":0.07242550,"L":0.07226002,"C":0.07226002,"V":112.83142394,"T":"2017-09-22T06:00:00","BV":8.15400278},{"O":0.07226002,"H":0.07251000,"L":0.07200500,"C":0.07251000,"V":342.01432890,"T":"2017-09-22T06:05:00","BV":24.74920349},{"O":0.07251000,"H":0.07251000,"L":0.07202001,"C":0.07250000,"V":253.61922063,"T":"2017-09-22T06:10:00","BV":18.36884434},{"O":0.07249999,"H":0.07259999,"L":0.07207901,"C":0.07252200,"V":198.87722920,"T":"2017-09-22T06:15:00","BV":14.41753548},{"O":0.07211901,"H":0.07259989,"L":0.07211900,"C":0.07258000,"V":109.65973199,"T":"2017-09-22T06:20:00","BV":7.95306830},{"O":0.07257998,"H":0.07257998,"L":0.07218001,"C":0.07254897,"V":21.70992822,"T":"2017-09-22T06:25:00","BV":1.57014708},{"O":0.07254896,"H":0.07265295,"L":0.07218500,"C":0.07255000,"V":233.68895494,"T":"2017-09-22T06:30:00","BV":16.95024629},{"O":0.07220006,"H":0.07254999,"L":0.07218000,"C":0.07230005,"V":38.74731132,"T":"2017-09-22T06:35:00","BV":2.79995350},{"O":0.07218000,"H":0.07244999,"L":0.07218000,"C":0.07232983,"V":18.96730095,"T":"2017-09-22T06:40:00","BV":1.37185947},{"O":0.07232983,"H":0.07242999,"L":0.07216025,"C":0.07233000,"V":104.72019556,"T":"2017-09-22T06:45:00","BV":7.57397160},{"O":0.07229366,"H":0.07252499,"L":0.07209302,"C":0.07245000,"V":95.88395328,"T":"2017-09-22T06:50:00","BV":6.93044903},{"O":0.07210300,"H":0.07254500,"L":0.07210300,"C":0.07252497,"V":130.68646047,"T":"2017-09-22T06:55:00","BV":9.44538676},{"O":0.07210800,"H":0.07269600,"L":0.07209303,"C":0.07264897,"V":291.21170202,"T":"2017-09-22T07:00:00","BV":21.05470329},{"O":0.07212296,"H":0.07263897,"L":0.07210800,"C":0.07250001,"V":40.28807125,"T":"2017-09-22T07:05:00","BV":2.91567173},{"O":0.07250001,"H":0.07261000,"L":0.07222800,"C":0.07222800,"V":18.77291978,"T":"2017-09-22T07:10:00","BV":1.36169046},{"O":0.07224801,"H":0.07249999,"L":0.07216028,"C":0.07236400,"V":45.79294721,"T":"2017-09-22T07:15:00","BV":3.30741562},{"O":0.07250000,"H":0.07250000,"L":0.07232780,"C":0.07232788,"V":68.57405811,"T":"2017-09-22T07:20:00","BV":4.96727014},{"O":0.07232788,"H":0.07245000,"L":0.07232788,"C":0.07232788,"V":27.00637996,"T":"2017-09-22T07:25:00","BV":1.95377610},{"O":0.07244900,"H":0.07244900,"L":0.07232788,"C":0.07244750,"V":38.03884249,"T":"2017-09-22T07:30:00","BV":2.75377537},{"O":0.07244750,"H":0.07245000,"L":0.07209302,"C":0.07209302,"V":100.68151161,"T":"2017-09-22T07:35:00","BV":7.27972777},{"O":0.07209303,"H":0.07229993,"L":0.07209302,"C":0.07219647,"V":43.97599352,"T":"2017-09-22T07:40:00","BV":3.17140696},{"O":0.07219647,"H":0.07229497,"L":0.07219647,"C":0.07221000,"V":217.19627248,"T":"2017-09-22T07:45:00","BV":15.68290588},{"O":0.07221000,"H":0.07228482,"L":0.07220000,"C":0.07225500,"V":319.96052467,"T":"2017-09-22T07:50:00","BV":23.11207155},{"O":0.07225500,"H":0.07225500,"L":0.07207302,"C":0.07220499,"V":436.54839772,"T":"2017-09-22T07:55:00","BV":31.51790307},{"O":0.07207302,"H":0.07221000,"L":0.07200301,"C":0.07220999,"V":77.49708038,"T":"2017-09-22T08:00:00","BV":5.59276795},{"O":0.07220999,"H":0.07220999,"L":0.07200000,"C":0.07219995,"V":96.21704992,"T":"2017-09-22T08:05:00","BV":6.94153997},{"O":0.07200341,"H":0.07219995,"L":0.07200341,"C":0.07200510,"V":86.35512055,"T":"2017-09-22T08:10:00","BV":6.22184076},{"O":0.07200510,"H":0.07219998,"L":0.07185000,"C":0.07219499,"V":153.41232147,"T":"2017-09-22T08:15:00","BV":11.04940491},{"O":0.07185050,"H":0.07219998,"L":0.07181001,"C":0.07219998,"V":153.44813178,"T":"2017-09-22T08:20:00","BV":11.02940793},{"O":0.07219998,"H":0.07225586,"L":0.07181002,"C":0.07225000,"V":136.72710580,"T":"2017-09-22T08:25:00","BV":9.86574763},{"O":0.07225000,"H":0.07225585,"L":0.07190000,"C":0.07190010,"V":47.86282957,"T":"2017-09-22T08:30:00","BV":3.44969264},{"O":0.07190010,"H":0.07219984,"L":0.07190000,"C":0.07191100,"V":43.40343990,"T":"2017-09-22T08:35:00","BV":3.12220627},{"O":0.07219984,"H":0.07219984,"L":0.07190000,"C":0.07191100,"V":246.64740168,"T":"2017-09-22T08:40:00","BV":17.73641673},{"O":0.07191000,"H":0.07191100,"L":0.07182002,"C":0.07191100,"V":20.80662542,"T":"2017-09-22T08:45:00","BV":1.49574481},{"O":0.07182004,"H":0.07191100,"L":0.07182002,"C":0.07182003,"V":45.31083412,"T":"2017-09-22T08:50:00","BV":3.25506754},{"O":0.07182003,"H":0.07191100,"L":0.07173892,"C":0.07191100,"V":108.79716040,"T":"2017-09-22T08:55:00","BV":7.81513830},{"O":0.07191100,"H":0.07200000,"L":0.07154511,"C":0.07154538,"V":176.14118461,"T":"2017-09-22T09:00:00","BV":12.62086166},{"O":0.07185000,"H":0.07223999,"L":0.07185000,"C":0.07185001,"V":113.49101260,"T":"2017-09-22T09:05:00","BV":8.17599073},{"O":0.07223099,"H":0.07225000,"L":0.07175000,"C":0.07200000,"V":8.60696945,"T":"2017-09-22T09:10:00","BV":0.61962727},{"O":0.07175000,"H":0.07222099,"L":0.07175000,"C":0.07176011,"V":69.17980635,"T":"2017-09-22T09:15:00","BV":4.98090856},{"O":0.07188005,"H":0.07220100,"L":0.07176002,"C":0.07176009,"V":290.66927158,"T":"2017-09-22T09:20:00","BV":20.86132076},{"O":0.07176009,"H":0.07214597,"L":0.07176009,"C":0.07211100,"V":104.70163232,"T":"2017-09-22T09:25:00","BV":7.53797409},{"O":0.07211093,"H":0.07212092,"L":0.07175000,"C":0.07199499,"V":76.15701281,"T":"2017-09-22T09:30:00","BV":5.47543352},{"O":0.07200000,"H":0.07200000,"L":0.07175001,"C":0.07178000,"V":42.75124378,"T":"2017-09-22T09:35:00","BV":3.07147867},{"O":0.07175001,"H":0.07199000,"L":0.07175001,"C":0.07178000,"V":46.19783833,"T":"2017-09-22T09:40:00","BV":3.31619968},{"O":0.07198999,"H":0.07198999,"L":0.07154500,"C":0.07154500,"V":93.24964816,"T":"2017-09-22T09:45:00","BV":6.69235747},{"O":0.07174000,"H":0.07174000,"L":0.07145000,"C":0.07150000,"V":141.04116947,"T":"2017-09-22T09:50:00","BV":10.08912732},{"O":0.07150000,"H":0.07173500,"L":0.07135591,"C":0.07140724,"V":190.71924705,"T":"2017-09-22T09:55:00","BV":13.63486018},{"O":0.07140007,"H":0.07198995,"L":0.07140007,"C":0.07190000,"V":160.68352068,"T":"2017-09-22T10:00:00","BV":11.51223566},{"O":0.07193661,"H":0.07212092,"L":0.07151601,"C":0.07164800,"V":171.31220185,"T":"2017-09-22T10:05:00","BV":12.32166183},{"O":0.07164800,"H":0.07211600,"L":0.07164800,"C":0.07207088,"V":149.38353580,"T":"2017-09-22T10:10:00","BV":10.74191831},{"O":0.07188799,"H":0.07209098,"L":0.07170003,"C":0.07189043,"V":106.12540841,"T":"2017-09-22T10:15:00","BV":7.62359675},{"O":0.07189043,"H":0.07208084,"L":0.07170003,"C":0.07200000,"V":97.69852018,"T":"2017-09-22T10:20:00","BV":7.02149006},{"O":0.07170003,"H":0.07208084,"L":0.07170003,"C":0.07205000,"V":270.56124545,"T":"2017-09-22T10:25:00","BV":19.48260845},{"O":0.07205000,"H":0.07218320,"L":0.07199999,"C":0.07218320,"V":455.46933244,"T":"2017-09-22T10:30:00","BV":32.82916769},{"O":0.07218320,"H":0.07223599,"L":0.07170004,"C":0.07172501,"V":215.35183622,"T":"2017-09-22T10:35:00","BV":15.53695111},{"O":0.07172501,"H":0.07208989,"L":0.07170500,"C":0.07171003,"V":44.30822315,"T":"2017-09-22T10:40:00","BV":3.17941234},{"O":0.07208980,"H":0.07209999,"L":0.07170500,"C":0.07171500,"V":111.47583559,"T":"2017-09-22T10:45:00","BV":8.03067290},{"O":0.07171501,"H":0.07219899,"L":0.07171500,"C":0.07200000,"V":29.45693186,"T":"2017-09-22T10:50:00","BV":2.11825614},{"O":0.07200000,"H":0.07219899,"L":0.07199280,"C":0.07200000,"V":33.24856025,"T":"2017-09-22T10:55:00","BV":2.39639258},{"O":0.07199280,"H":0.07217397,"L":0.07171500,"C":0.07175501,"V":57.52975051,"T":"2017-09-22T11:00:00","BV":4.14234136},{"O":0.07181389,"H":0.07217398,"L":0.07171500,"C":0.07190990,"V":203.40502908,"T":"2017-09-22T11:05:00","BV":14.66869033},{"O":0.07217395,"H":0.07224499,"L":0.07172500,"C":0.07220000,"V":83.18747251,"T":"2017-09-22T11:10:00","BV":5.98934565},{"O":0.07220000,"H":0.07225000,"L":0.07185000,"C":0.07220000,"V":71.90740516,"T":"2017-09-22T11:15:00","BV":5.19112187},{"O":0.07220000,"H":0.07225584,"L":0.07190001,"C":0.07219999,"V":44.27760911,"T":"2017-09-22T11:20:00","BV":3.19628153},{"O":0.07219999,"H":0.07220000,"L":0.07200000,"C":0.07214990,"V":59.43073883,"T":"2017-09-22T11:25:00","BV":4.28751330},{"O":0.07214990,"H":0.07219999,"L":0.07200000,"C":0.07213000,"V":48.15772613,"T":"2017-09-22T11:30:00","BV":3.47517489},{"O":0.07219998,"H":0.07219998,"L":0.07200100,"C":0.07200100,"V":59.81322023,"T":"2017-09-22T11:35:00","BV":4.30844579},{"O":0.07200100,"H":0.07219988,"L":0.07180000,"C":0.07180001,"V":205.27691550,"T":"2017-09-22T11:40:00","BV":14.76886129},{"O":0.07180001,"H":0.07220000,"L":0.07180001,"C":0.07188500,"V":157.36051476,"T":"2017-09-22T11:45:00","BV":11.35545369},{"O":0.07220000,"H":0.07225586,"L":0.07180001,"C":0.07220000,"V":106.40482820,"T":"2017-09-22T11:50:00","BV":7.65273115},{"O":0.07187000,"H":0.07220600,"L":0.07170004,"C":0.07180001,"V":171.89653751,"T":"2017-09-22T11:55:00","BV":12.34844020},{"O":0.07180000,"H":0.07220086,"L":0.07180000,"C":0.07187010,"V":57.42814810,"T":"2017-09-22T12:00:00","BV":4.13279174},{"O":0.07187010,"H":0.07210001,"L":0.07170003,"C":0.07170003,"V":138.67571062,"T":"2017-09-22T12:05:00","BV":9.95642236},{"O":0.07170004,"H":0.07209495,"L":0.07170003,"C":0.07170500,"V":106.44468911,"T":"2017-09-22T12:10:00","BV":7.63397698},{"O":0.07170003,"H":0.07207999,"L":0.07170003,"C":0.07178001,"V":43.76202204,"T":"2017-09-22T12:15:00","BV":3.14218483},{"O":0.07199999,"H":0.07200000,"L":0.07178001,"C":0.07178501,"V":74.75439266,"T":"2017-09-22T12:20:00","BV":5.36785882},{"O":0.07178501,"H":0.07178501,"L":0.07170003,"C":0.07170003,"V":25.35426793,"T":"2017-09-22T12:25:00","BV":1.81903851},{"O":0.07179998,"H":0.07181998,"L":0.07164800,"C":0.07164900,"V":133.66829473,"T":"2017-09-22T12:30:00","BV":9.59383197},{"O":0.07164900,"H":0.07181989,"L":0.07150101,"C":0.07178000,"V":43.63031759,"T":"2017-09-22T12:35:00","BV":3.12433267},{"O":0.07178000,"H":0.07178000,"L":0.07150101,"C":0.07167931,"V":30.27714669,"T":"2017-09-22T12:40:00","BV":2.16679944},{"O":0.07167931,"H":0.07181990,"L":0.07167931,"C":0.07167931,"V":91.90732845,"T":"2017-09-22T12:45:00","BV":6.59485304},{"O":0.07167931,"H":0.07181998,"L":0.07167931,"C":0.07181998,"V":130.60882409,"T":"2017-09-22T12:50:00","BV":9.37512188},{"O":0.07181998,"H":0.07225586,"L":0.07170410,"C":0.07223417,"V":60.03123966,"T":"2017-09-22T12:55:00","BV":4.32433622},{"O":0.07223417,"H":0.07223417,"L":0.07173621,"C":0.07222899,"V":61.54746614,"T":"2017-09-22T13:00:00","BV":4.43849409},{"O":0.07222898,"H":0.07222898,"L":0.07173326,"C":0.07180000,"V":81.74708509,"T":"2017-09-22T13:05:00","BV":5.86723061},{"O":0.07180000,"H":0.07208463,"L":0.07173355,"C":0.07208400,"V":67.20448303,"T":"2017-09-22T13:10:00","BV":4.82648472},{"O":0.07208400,"H":0.07208400,"L":0.07173412,"C":0.07195269,"V":24.20217331,"T":"2017-09-22T13:15:00","BV":1.74039681},{"O":0.07195390,"H":0.07208466,"L":0.07182002,"C":0.07182509,"V":105.72248968,"T":"2017-09-22T13:20:00","BV":7.60966592},{"O":0.07191402,"H":0.07223416,"L":0.07183005,"C":0.07223416,"V":62.93266968,"T":"2017-09-22T13:25:00","BV":4.54198599},{"O":0.07200000,"H":0.07240256,"L":0.07200000,"C":0.07236194,"V":141.43282926,"T":"2017-09-22T13:30:00","BV":10.21572744},{"O":0.07226000,"H":0.07245900,"L":0.07186201,"C":0.07198321,"V":114.48757863,"T":"2017-09-22T13:35:00","BV":8.27493462},{"O":0.07209440,"H":0.07209440,"L":0.07185441,"C":0.07200000,"V":78.83368945,"T":"2017-09-22T13:40:00","BV":5.67125930},{"O":0.07200000,"H":0.07209440,"L":0.07181003,"C":0.07195001,"V":70.90966251,"T":"2017-09-22T13:45:00","BV":5.10181646},{"O":0.07195001,"H":0.07195001,"L":0.07173318,"C":0.07185000,"V":54.51783824,"T":"2017-09-22T13:50:00","BV":3.91467210},{"O":0.07185000,"H":0.07209499,"L":0.07173319,"C":0.07209440,"V":130.47328977,"T":"2017-09-22T13:55:00","BV":9.38501386},{"O":0.07209499,"H":0.07230998,"L":0.07174300,"C":0.07180000,"V":177.46442440,"T":"2017-09-22T14:00:00","BV":12.79974844},{"O":0.07181001,"H":0.07229499,"L":0.07173318,"C":0.07173892,"V":372.41266300,"T":"2017-09-22T14:05:00","BV":26.82439389},{"O":0.07173892,"H":0.07225947,"L":0.07155401,"C":0.07199000,"V":544.41607660,"T":"2017-09-22T14:10:00","BV":39.24081535},{"O":0.07199000,"H":0.07221940,"L":0.07155402,"C":0.07161401,"V":294.49220536,"T":"2017-09-22T14:15:00","BV":21.21306130},{"O":0.07161901,"H":0.07230999,"L":0.07161901,"C":0.07230276,"V":157.87752895,"T":"2017-09-22T14:20:00","BV":11.38586113},{"O":0.07230276,"H":0.07234587,"L":0.07172901,"C":0.07172901,"V":218.10942424,"T":"2017-09-22T14:25:00","BV":15.71300626},{"O":0.07173400,"H":0.07218001,"L":0.07161902,"C":0.07218000,"V":156.44713884,"T":"2017-09-22T14:30:00","BV":11.27409058},{"O":0.07216223,"H":0.07218001,"L":0.07164075,"C":0.07217899,"V":78.67140317,"T":"2017-09-22T14:35:00","BV":5.67713102},{"O":0.07217900,"H":0.07218001,"L":0.07174405,"C":0.07217499,"V":177.48209415,"T":"2017-09-22T14:40:00","BV":12.79785850},{"O":0.07217900,"H":0.07218001,"L":0.07170000,"C":0.07174000,"V":146.60327698,"T":"2017-09-22T14:45:00","BV":10.55928253},{"O":0.07200000,"H":0.07218001,"L":0.07170718,"C":0.07207170,"V":74.04569395,"T":"2017-09-22T14:50:00","BV":5.32707762},{"O":0.07207170,"H":0.07237452,"L":0.07170718,"C":0.07200000,"V":147.25938894,"T":"2017-09-22T14:55:00","BV":10.60388228},{"O":0.07200100,"H":0.07228000,"L":0.07190000,"C":0.07217100,"V":98.48685636,"T":"2017-09-22T15:00:00","BV":7.10294101},{"O":0.07218000,"H":0.07225400,"L":0.07177713,"C":0.07224900,"V":106.76088662,"T":"2017-09-22T15:05:00","BV":7.69690701},{"O":0.07224900,"H":0.07230000,"L":0.07180003,"C":0.07184201,"V":101.85630223,"T":"2017-09-22T15:10:00","BV":7.35080821},{"O":0.07184201,"H":0.07230000,"L":0.07184201,"C":0.07229998,"V":129.59667110,"T":"2017-09-22T15:15:00","BV":9.35343103},{"O":0.07230000,"H":0.07245044,"L":0.07186801,"C":0.07229000,"V":179.31446485,"T":"2017-09-22T15:20:00","BV":12.94409493},{"O":0.07238367,"H":0.07260000,"L":0.07229000,"C":0.07250275,"V":264.55019925,"T":"2017-09-22T15:25:00","BV":19.17184967},{"O":0.07250275,"H":0.07259997,"L":0.07229101,"C":0.07230006,"V":107.64154783,"T":"2017-09-22T15:30:00","BV":7.80739004},{"O":0.07250283,"H":0.07259127,"L":0.07229100,"C":0.07239500,"V":218.87179177,"T":"2017-09-22T15:35:00","BV":15.84153845},{"O":0.07239500,"H":0.07250234,"L":0.07229500,"C":0.07230055,"V":69.81790499,"T":"2017-09-22T15:40:00","BV":5.05257773},{"O":0.07230055,"H":0.07250282,"L":0.07230055,"C":0.07250281,"V":60.65103268,"T":"2017-09-22T15:45:00","BV":4.39607554},{"O":0.07240001,"H":0.07250281,"L":0.07229100,"C":0.07229100,"V":92.23768972,"T":"2017-09-22T15:50:00","BV":6.67647699},{"O":0.07229100,"H":0.07250271,"L":0.07229100,"C":0.07229100,"V":65.89662291,"T":"2017-09-22T15:55:00","BV":4.76574823},{"O":0.07229101,"H":0.07249300,"L":0.07200501,"C":0.07225388,"V":100.77523786,"T":"2017-09-22T16:00:00","BV":7.28584768},{"O":0.07225388,"H":0.07225388,"L":0.07198350,"C":0.07215768,"V":152.28448015,"T":"2017-09-22T16:05:00","BV":10.96733203},{"O":0.07221068,"H":0.07243602,"L":0.07221068,"C":0.07225386,"V":42.78145904,"T":"2017-09-22T16:10:00","BV":3.09116508},{"O":0.07225000,"H":0.07243604,"L":0.07225000,"C":0.07229388,"V":26.16803875,"T":"2017-09-22T16:15:00","BV":1.89261768},{"O":0.07229488,"H":0.07250103,"L":0.07225000,"C":0.07249200,"V":121.72339987,"T":"2017-09-22T16:20:00","BV":8.81830502},{"O":0.07249200,"H":0.07258811,"L":0.07229386,"C":0.07258281,"V":177.45553052,"T":"2017-09-22T16:25:00","BV":12.87778197},{"O":0.07258281,"H":0.07258281,"L":0.07223000,"C":0.07229386,"V":505.53261184,"T":"2017-09-22T16:30:00","BV":36.63433798},{"O":0.07229386,"H":0.07259134,"L":0.07229386,"C":0.07230005,"V":164.01065492,"T":"2017-09-22T16:35:00","BV":11.88877958},{"O":0.07230005,"H":0.07259134,"L":0.07230002,"C":0.07258000,"V":77.13064922,"T":"2017-09-22T16:40:00","BV":5.59072500},{"O":0.07257000,"H":0.07258000,"L":0.07250000,"C":0.07250000,"V":83.58384394,"T":"2017-09-22T16:45:00","BV":6.06224142},{"O":0.07257000,"H":0.07259208,"L":0.07250000,"C":0.07250000,"V":87.05591346,"T":"2017-09-22T16:50:00","BV":6.31744089},{"O":0.07250000,"H":0.07259135,"L":0.07240000,"C":0.07240000,"V":56.72990622,"T":"2017-09-22T16:55:00","BV":4.11498692},{"O":0.07250001,"H":0.07259133,"L":0.07240000,"C":0.07240000,"V":28.07641705,"T":"2017-09-22T17:00:00","BV":2.03694075},{"O":0.07240000,"H":0.07259130,"L":0.07240000,"C":0.07250000,"V":63.23604578,"T":"2017-09-22T17:05:00","BV":4.58482321},{"O":0.07250000,"H":0.07260161,"L":0.07250000,"C":0.07260161,"V":164.23634323,"T":"2017-09-22T17:10:00","BV":11.92220986},{"O":0.07260161,"H":0.07297800,"L":0.07259209,"C":0.07281524,"V":186.51725223,"T":"2017-09-22T17:15:00","BV":13.58105853},{"O":0.07281524,"H":0.07281524,"L":0.07268137,"C":0.07280000,"V":90.82524104,"T":"2017-09-22T17:20:00","BV":6.61183786},{"O":0.07280000,"H":0.07285000,"L":0.07268137,"C":0.07280001,"V":137.37483954,"T":"2017-09-22T17:25:00","BV":10.00162889},{"O":0.07280002,"H":0.07285000,"L":0.07278000,"C":0.07285000,"V":200.34646200,"T":"2017-09-22T17:30:00","BV":14.58571561},{"O":0.07281000,"H":0.07285000,"L":0.07280001,"C":0.07280001,"V":74.89940327,"T":"2017-09-22T17:35:00","BV":5.45372279},{"O":0.07280001,"H":0.07285000,"L":0.07280001,"C":0.07281000,"V":88.48318029,"T":"2017-09-22T17:40:00","BV":6.44220484},{"O":0.07280022,"H":0.07289000,"L":0.07278000,"C":0.07285983,"V":174.54506027,"T":"2017-09-22T17:45:00","BV":12.70985952},{"O":0.07285983,"H":0.07285983,"L":0.07282000,"C":0.07282000,"V":165.66224223,"T":"2017-09-22T17:50:00","BV":12.06388517},{"O":0.07285968,"H":0.07285969,"L":0.07278000,"C":0.07278000,"V":182.85575758,"T":"2017-09-22T17:55:00","BV":13.31497658},{"O":0.07278000,"H":0.07278005,"L":0.07268137,"C":0.07268137,"V":28.02616358,"T":"2017-09-22T18:00:00","BV":2.03863360},{"O":0.07268137,"H":0.07275000,"L":0.07258400,"C":0.07268137,"V":66.46472043,"T":"2017-09-22T18:05:00","BV":4.82807003},{"O":0.07268137,"H":0.07295291,"L":0.07264068,"C":0.07289177,"V":145.31098943,"T":"2017-09-22T18:10:00","BV":10.57632479},{"O":0.07290562,"H":0.07295291,"L":0.07269699,"C":0.07290000,"V":42.15105887,"T":"2017-09-22T18:15:00","BV":3.06980779},{"O":0.07290000,"H":0.07295291,"L":0.07280000,"C":0.07289999,"V":58.63333825,"T":"2017-09-22T18:20:00","BV":4.27357974},{"O":0.07285000,"H":0.07285000,"L":0.07270002,"C":0.07270004,"V":52.99621398,"T":"2017-09-22T18:25:00","BV":3.85591468},{"O":0.07274000,"H":0.07281000,"L":0.07264068,"C":0.07264068,"V":154.52132278,"T":"2017-09-22T18:30:00","BV":11.23591404},{"O":0.07264068,"H":0.07273989,"L":0.07234000,"C":0.07252000,"V":198.42305565,"T":"2017-09-22T18:35:00","BV":14.36682078},{"O":0.07273988,"H":0.07282000,"L":0.07251890,"C":0.07252000,"V":55.60885230,"T":"2017-09-22T18:40:00","BV":4.04301055},{"O":0.07273988,"H":0.07280000,"L":0.07252000,"C":0.07260001,"V":54.29863046,"T":"2017-09-22T18:45:00","BV":3.94711961},{"O":0.07260001,"H":0.07273450,"L":0.07260001,"C":0.07273440,"V":27.66989267,"T":"2017-09-22T18:50:00","BV":2.01062678},{"O":0.07273440,"H":0.07282000,"L":0.07260013,"C":0.07260013,"V":88.18331788,"T":"2017-09-22T18:55:00","BV":6.41070579},{"O":0.07260013,"H":0.07282000,"L":0.07260000,"C":0.07263249,"V":65.85575544,"T":"2017-09-22T19:00:00","BV":4.78727080},{"O":0.07263249,"H":0.07282000,"L":0.07252159,"C":0.07269997,"V":218.89915413,"T":"2017-09-22T19:05:00","BV":15.89606433},{"O":0.07252159,"H":0.07269997,"L":0.07252158,"C":0.07264999,"V":182.49880272,"T":"2017-09-22T19:10:00","BV":13.24190026},{"O":0.07264999,"H":0.07268961,"L":0.07240005,"C":0.07240005,"V":202.51080896,"T":"2017-09-22T19:15:00","BV":14.68680289},{"O":0.07240005,"H":0.07251200,"L":0.07240005,"C":0.07249989,"V":70.73539408,"T":"2017-09-22T19:20:00","BV":5.12489171},{"O":0.07240006,"H":0.07266414,"L":0.07240005,"C":0.07249988,"V":116.71122933,"T":"2017-09-22T19:25:00","BV":8.45342543},{"O":0.07249988,"H":0.07250000,"L":0.07240005,"C":0.07249999,"V":139.72164451,"T":"2017-09-22T19:30:00","BV":10.11832229},{"O":0.07240005,"H":0.07260000,"L":0.07239000,"C":0.07260000,"V":113.09613056,"T":"2017-09-22T19:35:00","BV":8.18966822},{"O":0.07260000,"H":0.07266497,"L":0.07239000,"C":0.07260000,"V":93.44428484,"T":"2017-09-22T19:40:00","BV":6.77120869},{"O":0.07260000,"H":0.07266494,"L":0.07239100,"C":0.07266493,"V":104.57795616,"T":"2017-09-22T19:45:00","BV":7.58603949},{"O":0.07260000,"H":0.07266493,"L":0.07242750,"C":0.07242750,"V":16.82173326,"T":"2017-09-22T19:50:00","BV":1.22134936},{"O":0.07249950,"H":0.07300000,"L":0.07239000,"C":0.07250590,"V":887.45854996,"T":"2017-09-22T19:55:00","BV":64.54825574},{"O":0.07250590,"H":0.07287490,"L":0.07246123,"C":0.07250593,"V":35.19260428,"T":"2017-09-22T20:00:00","BV":2.55842784},{"O":0.07267594,"H":0.07288495,"L":0.07250592,"C":0.07267594,"V":99.18437525,"T":"2017-09-22T20:05:00","BV":7.21187397},{"O":0.07267594,"H":0.07287999,"L":0.07246122,"C":0.07259990,"V":114.04987874,"T":"2017-09-22T20:10:00","BV":8.28359905},{"O":0.07282999,"H":0.07282999,"L":0.07240000,"C":0.07249998,"V":131.28943057,"T":"2017-09-22T20:15:00","BV":9.53611858},{"O":0.07240100,"H":0.07270000,"L":0.07239000,"C":0.07250000,"V":137.15446215,"T":"2017-09-22T20:20:00","BV":9.93993852},{"O":0.07250000,"H":0.07299998,"L":0.07250000,"C":0.07271000,"V":172.06229488,"T":"2017-09-22T20:25:00","BV":12.53797457},{"O":0.07271000,"H":0.07296997,"L":0.07271000,"C":0.07294000,"V":254.83161364,"T":"2017-09-22T20:30:00","BV":18.58492316},{"O":0.07290000,"H":0.07300000,"L":0.07272001,"C":0.07272002,"V":105.50244518,"T":"2017-09-22T20:35:00","BV":7.69357724},{"O":0.07299500,"H":0.07299999,"L":0.07257581,"C":0.07257585,"V":85.57393503,"T":"2017-09-22T20:40:00","BV":6.21957977},{"O":0.07257585,"H":0.07300000,"L":0.07252225,"C":0.07298003,"V":21.24825615,"T":"2017-09-22T20:45:00","BV":1.54762846},{"O":0.07298003,"H":0.07300000,"L":0.07272000,"C":0.07284998,"V":23.95270435,"T":"2017-09-22T20:50:00","BV":1.74521065},{"O":0.07275000,"H":0.07292085,"L":0.07272002,"C":0.07272003,"V":46.47054546,"T":"2017-09-22T20:55:00","BV":3.38452821},{"O":0.07272303,"H":0.07295000,"L":0.07254838,"C":0.07291098,"V":49.47836808,"T":"2017-09-22T21:00:00","BV":3.59877605},{"O":0.07291098,"H":0.07297500,"L":0.07252001,"C":0.07252001,"V":38.41200772,"T":"2017-09-22T21:05:00","BV":2.79333293},{"O":0.07252001,"H":0.07296700,"L":0.07252000,"C":0.07296700,"V":79.19060613,"T":"2017-09-22T21:10:00","BV":5.76269650},{"O":0.07296700,"H":0.07296700,"L":0.07250017,"C":0.07273110,"V":54.73746903,"T":"2017-09-22T21:15:00","BV":3.98671352},{"O":0.07296198,"H":0.07296700,"L":0.07273110,"C":0.07288048,"V":28.58601237,"T":"2017-09-22T21:20:00","BV":2.08262500},{"O":0.07288000,"H":0.07299499,"L":0.07251699,"C":0.07264555,"V":48.13198174,"T":"2017-09-22T21:25:00","BV":3.50586716},{"O":0.07277110,"H":0.07300000,"L":0.07251699,"C":0.07293501,"V":124.09241341,"T":"2017-09-22T21:30:00","BV":9.03962844},{"O":0.07293501,"H":0.07304805,"L":0.07250019,"C":0.07300230,"V":750.61756948,"T":"2017-09-22T21:35:00","BV":54.78411139},{"O":0.07300230,"H":0.07301764,"L":0.07300000,"C":0.07300000,"V":88.85070256,"T":"2017-09-22T21:40:00","BV":6.48615878},{"O":0.07300011,"H":0.07301764,"L":0.07260000,"C":0.07266600,"V":206.41733097,"T":"2017-09-22T21:45:00","BV":15.05843016},{"O":0.07276600,"H":0.07286143,"L":0.07266600,"C":0.07286143,"V":102.12811301,"T":"2017-09-22T21:50:00","BV":7.43232562},{"O":0.07286143,"H":0.07286143,"L":0.07239000,"C":0.07278992,"V":152.26101274,"T":"2017-09-22T21:55:00","BV":11.06049886},{"O":0.07278999,"H":0.07284096,"L":0.07251100,"C":0.07284096,"V":27.66707832,"T":"2017-09-22T22:00:00","BV":2.01179318},{"O":0.07284096,"H":0.07289995,"L":0.07239000,"C":0.07289995,"V":173.97734587,"T":"2017-09-22T22:05:00","BV":12.64621006},{"O":0.07286143,"H":0.07291644,"L":0.07282499,"C":0.07285000,"V":230.11361892,"T":"2017-09-22T22:10:00","BV":16.76753281},{"O":0.07285000,"H":0.07300096,"L":0.07285000,"C":0.07297990,"V":1054.52455303,"T":"2017-09-22T22:15:00","BV":76.95818482},{"O":0.07297990,"H":0.07299987,"L":0.07285001,"C":0.07296883,"V":411.75264929,"T":"2017-09-22T22:20:00","BV":30.03644237},{"O":0.07297891,"H":0.07297891,"L":0.07296883,"C":0.07296883,"V":93.72175208,"T":"2017-09-22T22:25:00","BV":6.83899410},{"O":0.07297799,"H":0.07297800,"L":0.07296883,"C":0.07296883,"V":173.82262588,"T":"2017-09-22T22:30:00","BV":12.68369464},{"O":0.07296883,"H":0.07297799,"L":0.07285001,"C":0.07293299,"V":626.45323266,"T":"2017-09-22T22:35:00","BV":45.70958963},{"O":0.07293299,"H":0.07293299,"L":0.07239000,"C":0.07259750,"V":135.70772641,"T":"2017-09-22T22:40:00","BV":9.85311582},{"O":0.07259750,"H":0.07277999,"L":0.07239000,"C":0.07239001,"V":103.14961056,"T":"2017-09-22T22:45:00","BV":7.48003740},{"O":0.07240020,"H":0.07240021,"L":0.07239000,"C":0.07240021,"V":136.71221909,"T":"2017-09-22T22:50:00","BV":9.89686130},{"O":0.07240019,"H":0.07291100,"L":0.07239500,"C":0.07245000,"V":89.03112489,"T":"2017-09-22T22:55:00","BV":6.47138603},{"O":0.07239507,"H":0.07279999,"L":0.07239507,"C":0.07270687,"V":32.08316397,"T":"2017-09-22T23:00:00","BV":2.32846665},{"O":0.07242901,"H":0.07270687,"L":0.07241377,"C":0.07270687,"V":66.29495057,"T":"2017-09-22T23:05:00","BV":4.81344727},{"O":0.07270687,"H":0.07279959,"L":0.07270686,"C":0.07270687,"V":96.14202552,"T":"2017-09-22T23:10:00","BV":6.99021258},{"O":0.07279959,"H":0.07291644,"L":0.07270687,"C":0.07291644,"V":90.95076211,"T":"2017-09-22T23:15:00","BV":6.61518605},{"O":0.07291644,"H":0.07300000,"L":0.07252402,"C":0.07293499,"V":60.04787985,"T":"2017-09-22T23:20:00","BV":4.37119935},{"O":0.07293499,"H":0.07306735,"L":0.07288000,"C":0.07300972,"V":144.74947664,"T":"2017-09-22T23:25:00","BV":10.56292383},{"O":0.07300512,"H":0.07300972,"L":0.07267106,"C":0.07300955,"V":30.93083039,"T":"2017-09-22T23:30:00","BV":2.25695220},{"O":0.07282000,"H":0.07300962,"L":0.07282000,"C":0.07282000,"V":26.78295176,"T":"2017-09-22T23:35:00","BV":1.95276243},{"O":0.07282200,"H":0.07300930,"L":0.07282200,"C":0.07290000,"V":22.60618205,"T":"2017-09-22T23:40:00","BV":1.64820761},{"O":0.07290000,"H":0.07290000,"L":0.07282000,"C":0.07282000,"V":23.73140186,"T":"2017-09-22T23:45:00","BV":1.72986669},{"O":0.07282000,"H":0.07305000,"L":0.07282000,"C":0.07282001,"V":41.40670260,"T":"2017-09-22T23:50:00","BV":3.01734585},{"O":0.07304000,"H":0.07304997,"L":0.07282000,"C":0.07282000,"V":44.46522625,"T":"2017-09-22T23:55:00","BV":3.24084002},{"O":0.07282000,"H":0.07305000,"L":0.07270001,"C":0.07270001,"V":54.17945897,"T":"2017-09-23T00:00:00","BV":3.95101735},{"O":0.07304000,"H":0.07306734,"L":0.07270001,"C":0.07306734,"V":86.80531976,"T":"2017-09-23T00:05:00","BV":6.34028770},{"O":0.07306734,"H":0.07310000,"L":0.07270002,"C":0.07300000,"V":36.55395669,"T":"2017-09-23T00:10:00","BV":2.67008277},{"O":0.07300000,"H":0.07316500,"L":0.07289482,"C":0.07308262,"V":147.67642799,"T":"2017-09-23T00:15:00","BV":10.79542675},{"O":0.07308262,"H":0.07309999,"L":0.07289482,"C":0.07308260,"V":14.13007119,"T":"2017-09-23T00:20:00","BV":1.03183516},{"O":0.07308260,"H":0.07308260,"L":0.07290000,"C":0.07290000,"V":74.45518712,"T":"2017-09-23T00:25:00","BV":5.43452243},{"O":0.07290000,"H":0.07308262,"L":0.07275000,"C":0.07289485,"V":102.53078951,"T":"2017-09-23T00:30:00","BV":7.48630258},{"O":0.07289485,"H":0.07308300,"L":0.07289485,"C":0.07308299,"V":37.67607673,"T":"2017-09-23T00:35:00","BV":2.75062680},{"O":0.07308298,"H":0.07308300,"L":0.07290055,"C":0.07290055,"V":84.72889943,"T":"2017-09-23T00:40:00","BV":6.18685861},{"O":0.07300633,"H":0.07300633,"L":0.07291000,"C":0.07300300,"V":33.64848090,"T":"2017-09-23T00:45:00","BV":2.45510101},{"O":0.07299000,"H":0.07300300,"L":0.07280000,"C":0.07280000,"V":41.06149577,"T":"2017-09-23T00:50:00","BV":2.99370330},{"O":0.07290055,"H":0.07300300,"L":0.07275010,"C":0.07300299,"V":51.73393873,"T":"2017-09-23T00:55:00","BV":3.77030185},{"O":0.07275010,"H":0.07300200,"L":0.07265002,"C":0.07269001,"V":74.61101396,"T":"2017-09-23T01:00:00","BV":5.42771436},{"O":0.07269001,"H":0.07300193,"L":0.07258800,"C":0.07300193,"V":81.02710103,"T":"2017-09-23T01:05:00","BV":5.88869201},{"O":0.07300192,"H":0.07300192,"L":0.07275000,"C":0.07275000,"V":17.30164750,"T":"2017-09-23T01:10:00","BV":1.26192237},{"O":0.07275000,"H":0.07300178,"L":0.07275000,"C":0.07300129,"V":44.54757575,"T":"2017-09-23T01:15:00","BV":3.24813986},{"O":0.07299991,"H":0.07317001,"L":0.07275000,"C":0.07314877,"V":79.89985307,"T":"2017-09-23T01:20:00","BV":5.83121337},{"O":0.07314874,"H":0.07314874,"L":0.07275000,"C":0.07309295,"V":98.05001842,"T":"2017-09-23T01:25:00","BV":7.15827622},{"O":0.07309295,"H":0.07315990,"L":0.07268456,"C":0.07300456,"V":71.65180892,"T":"2017-09-23T01:30:00","BV":5.22709404},{"O":0.07300456,"H":0.07307597,"L":0.07265000,"C":0.07272265,"V":70.60949597,"T":"2017-09-23T01:35:00","BV":5.15333522},{"O":0.07272265,"H":0.07307499,"L":0.07265000,"C":0.07299999,"V":15.15406439,"T":"2017-09-23T01:40:00","BV":1.10503297},{"O":0.07272265,"H":0.07300000,"L":0.07272265,"C":0.07300000,"V":37.97232290,"T":"2017-09-23T01:45:00","BV":2.76988315},{"O":0.07300000,"H":0.07300000,"L":0.07275001,"C":0.07280000,"V":12.06485049,"T":"2017-09-23T01:50:00","BV":0.87925258},{"O":0.07280000,"H":0.07280000,"L":0.07275000,"C":0.07275000,"V":46.87034089,"T":"2017-09-23T01:55:00","BV":3.41067494},{"O":0.07275000,"H":0.07275000,"L":0.07265000,"C":0.07265000,"V":80.92019691,"T":"2017-09-23T02:00:00","BV":5.88208040},{"O":0.07265002,"H":0.07275000,"L":0.07258303,"C":0.07265000,"V":78.81920764,"T":"2017-09-23T02:05:00","BV":5.72393384},{"O":0.07275000,"H":0.07275000,"L":0.07256825,"C":0.07256940,"V":31.31416327,"T":"2017-09-23T02:10:00","BV":2.27358433},{"O":0.07256940,"H":0.07295495,"L":0.07256825,"C":0.07292482,"V":32.02055073,"T":"2017-09-23T02:15:00","BV":2.32488669},{"O":0.07290990,"H":0.07290990,"L":0.07256826,"C":0.07256829,"V":29.44217971,"T":"2017-09-23T02:20:00","BV":2.13782062},{"O":0.07256829,"H":0.07269999,"L":0.07256829,"C":0.07256829,"V":40.72778960,"T":"2017-09-23T02:25:00","BV":2.95859935},{"O":0.07256829,"H":0.07269985,"L":0.07256825,"C":0.07262995,"V":133.74211061,"T":"2017-09-23T02:30:00","BV":9.70799584},{"O":0.07262995,"H":0.07269958,"L":0.07250000,"C":0.07250000,"V":227.29310486,"T":"2017-09-23T02:35:00","BV":16.49342736},{"O":0.07248000,"H":0.07256819,"L":0.07240000,"C":0.07256783,"V":122.18541427,"T":"2017-09-23T02:40:00","BV":8.85024915},{"O":0.07241001,"H":0.07256783,"L":0.07241001,"C":0.07251104,"V":38.83720085,"T":"2017-09-23T02:45:00","BV":2.81419602},{"O":0.07256783,"H":0.07256825,"L":0.07241601,"C":0.07256825,"V":31.00889484,"T":"2017-09-23T02:50:00","BV":2.24992670},{"O":0.07262995,"H":0.07269995,"L":0.07262995,"C":0.07269441,"V":36.74521103,"T":"2017-09-23T02:55:00","BV":2.67097322},{"O":0.07269441,"H":0.07269995,"L":0.07256790,"C":0.07269995,"V":31.65125761,"T":"2017-09-23T03:00:00","BV":2.30058001},{"O":0.07256790,"H":0.07268220,"L":0.07256790,"C":0.07256792,"V":16.41988927,"T":"2017-09-23T03:05:00","BV":1.19200460},{"O":0.07268220,"H":0.07269995,"L":0.07256800,"C":0.07265900,"V":81.35658776,"T":"2017-09-23T03:10:00","BV":5.90857689},{"O":0.07265900,"H":0.07269995,"L":0.07256850,"C":0.07265901,"V":64.01739337,"T":"2017-09-23T03:15:00","BV":4.65076415},{"O":0.07265901,"H":0.07288670,"L":0.07265901,"C":0.07288600,"V":62.80709972,"T":"2017-09-23T03:20:00","BV":4.56864212},{"O":0.07288600,"H":0.07288670,"L":0.07265900,"C":0.07288670,"V":154.51253161,"T":"2017-09-23T03:25:00","BV":11.24159997},{"O":0.07288670,"H":0.07288670,"L":0.07277250,"C":0.07284900,"V":30.69962778,"T":"2017-09-23T03:30:00","BV":2.23444269},{"O":0.07284900,"H":0.07297751,"L":0.07265900,"C":0.07296100,"V":65.19096118,"T":"2017-09-23T03:35:00","BV":4.75033703},{"O":0.07296100,"H":0.07296100,"L":0.07256853,"C":0.07256853,"V":18.72409366,"T":"2017-09-23T03:40:00","BV":1.36108906},{"O":0.07288000,"H":0.07288000,"L":0.07256853,"C":0.07257300,"V":65.08444120,"T":"2017-09-23T03:45:00","BV":4.73423035},{"O":0.07257300,"H":0.07286666,"L":0.07256853,"C":0.07277300,"V":30.55580413,"T":"2017-09-23T03:50:00","BV":2.22392392},{"O":0.07277300,"H":0.07300000,"L":0.07257500,"C":0.07300000,"V":65.87433398,"T":"2017-09-23T03:55:00","BV":4.79905091},{"O":0.07292208,"H":0.07300000,"L":0.07257501,"C":0.07260000,"V":79.71776979,"T":"2017-09-23T04:00:00","BV":5.81276823},{"O":0.07299974,"H":0.07299984,"L":0.07260000,"C":0.07296991,"V":18.29555036,"T":"2017-09-23T04:05:00","BV":1.33307321},{"O":0.07260001,"H":0.07296977,"L":0.07260001,"C":0.07296498,"V":40.68569901,"T":"2017-09-23T04:10:00","BV":2.96213388},{"O":0.07296497,"H":0.07296970,"L":0.07261001,"C":0.07267575,"V":22.43874880,"T":"2017-09-23T04:15:00","BV":1.63657290},{"O":0.07261001,"H":0.07265000,"L":0.07256790,"C":0.07265000,"V":63.79996211,"T":"2017-09-23T04:20:00","BV":4.63114454},{"O":0.07265000,"H":0.07269670,"L":0.07258000,"C":0.07265000,"V":35.38349571,"T":"2017-09-23T04:25:00","BV":2.56903071},{"O":0.07265000,"H":0.07284848,"L":0.07260000,"C":0.07260000,"V":21.21781271,"T":"2017-09-23T04:30:00","BV":1.54095958},{"O":0.07283000,"H":0.07283833,"L":0.07260001,"C":0.07282783,"V":32.09618040,"T":"2017-09-23T04:35:00","BV":2.33591480},{"O":0.07282284,"H":0.07282284,"L":0.07260000,"C":0.07262000,"V":54.92208460,"T":"2017-09-23T04:40:00","BV":3.99203827},{"O":0.07262000,"H":0.07279980,"L":0.07260000,"C":0.07269669,"V":77.56348422,"T":"2017-09-23T04:45:00","BV":5.63654842},{"O":0.07269669,"H":0.07279961,"L":0.07260000,"C":0.07260000,"V":237.17368794,"T":"2017-09-23T04:50:00","BV":17.22811390},{"O":0.07260000,"H":0.07273000,"L":0.07260000,"C":0.07269995,"V":28.30335205,"T":"2017-09-23T04:55:00","BV":2.05599397},{"O":0.07260000,"H":0.07265999,"L":0.07240001,"C":0.07258249,"V":124.08031381,"T":"2017-09-23T05:00:00","BV":9.00395985},{"O":0.07258249,"H":0.07279875,"L":0.07239007,"C":0.07240000,"V":157.57993518,"T":"2017-09-23T05:05:00","BV":11.43166137},{"O":0.07239501,"H":0.07279400,"L":0.07239000,"C":0.07240000,"V":157.65330823,"T":"2017-09-23T05:10:00","BV":11.44650207},{"O":0.07241000,"H":0.07272699,"L":0.07240000,"C":0.07240000,"V":30.76694253,"T":"2017-09-23T05:15:00","BV":2.23340806},{"O":0.07244999,"H":0.07251999,"L":0.07239000,"C":0.07239000,"V":68.35258183,"T":"2017-09-23T05:20:00","BV":4.94913124},{"O":0.07239000,"H":0.07251999,"L":0.07239000,"C":0.07249999,"V":117.03489847,"T":"2017-09-23T05:25:00","BV":8.47373361},{"O":0.07249999,"H":0.07251997,"L":0.07240000,"C":0.07251996,"V":59.52425539,"T":"2017-09-23T05:30:00","BV":4.31462813},{"O":0.07240000,"H":0.07251997,"L":0.07220000,"C":0.07225000,"V":83.41403751,"T":"2017-09-23T05:35:00","BV":6.03382244},{"O":0.07225000,"H":0.07248999,"L":0.07219000,"C":0.07220000,"V":81.34398844,"T":"2017-09-23T05:40:00","BV":5.87700124},{"O":0.07220000,"H":0.07245972,"L":0.07220000,"C":0.07240000,"V":33.27212221,"T":"2017-09-23T05:45:00","BV":2.40606312},{"O":0.07240000,"H":0.07241000,"L":0.07225001,"C":0.07226100,"V":44.74980153,"T":"2017-09-23T05:50:00","BV":3.23725725},{"O":0.07226100,"H":0.07241000,"L":0.07225001,"C":0.07240496,"V":25.07819716,"T":"2017-09-23T05:55:00","BV":1.81390210},{"O":0.07240488,"H":0.07240489,"L":0.07224000,"C":0.07235000,"V":205.52917301,"T":"2017-09-23T06:00:00","BV":14.87813110},{"O":0.07224001,"H":0.07240485,"L":0.07215900,"C":0.07235000,"V":92.83492159,"T":"2017-09-23T06:05:00","BV":6.70757739},{"O":0.07235000,"H":0.07240485,"L":0.07215901,"C":0.07215901,"V":41.83554301,"T":"2017-09-23T06:10:00","BV":3.02534654},{"O":0.07215901,"H":0.07239901,"L":0.07215901,"C":0.07239899,"V":77.78836628,"T":"2017-09-23T06:15:00","BV":5.62522412},{"O":0.07239899,"H":0.07239900,"L":0.07215900,"C":0.07230000,"V":131.73604857,"T":"2017-09-23T06:20:00","BV":9.51337971},{"O":0.07230000,"H":0.07230000,"L":0.07215900,"C":0.07216000,"V":38.20856596,"T":"2017-09-23T06:25:00","BV":2.75945787},{"O":0.07216000,"H":0.07230000,"L":0.07215900,"C":0.07230000,"V":26.05385037,"T":"2017-09-23T06:30:00","BV":1.88219111},{"O":0.07230000,"H":0.07230000,"L":0.07215901,"C":0.07215901,"V":30.20695508,"T":"2017-09-23T06:35:00","BV":2.18223951},{"O":0.07230000,"H":0.07230000,"L":0.07215901,"C":0.07229997,"V":75.99917352,"T":"2017-09-23T06:40:00","BV":5.49067335},{"O":0.07229997,"H":0.07229998,"L":0.07204878,"C":0.07229998,"V":74.12110109,"T":"2017-09-23T06:45:00","BV":5.34669491},{"O":0.07215901,"H":0.07240484,"L":0.07215901,"C":0.07229997,"V":57.09966061,"T":"2017-09-23T06:50:00","BV":4.12891361},{"O":0.07235240,"H":0.07240485,"L":0.07215901,"C":0.07240484,"V":28.90953402,"T":"2017-09-23T06:55:00","BV":2.09194016},{"O":0.07240484,"H":0.07240485,"L":0.07229997,"C":0.07240485,"V":33.30616482,"T":"2017-09-23T07:00:00","BV":2.41109827},{"O":0.07240484,"H":0.07241000,"L":0.07240000,"C":0.07241000,"V":80.81208887,"T":"2017-09-23T07:05:00","BV":5.85120230},{"O":0.07240484,"H":0.07240484,"L":0.07215000,"C":0.07220461,"V":90.79253037,"T":"2017-09-23T07:10:00","BV":6.56336288},{"O":0.07220461,"H":0.07251996,"L":0.07215001,"C":0.07220460,"V":200.75896686,"T":"2017-09-23T07:15:00","BV":14.51586977},{"O":0.07220460,"H":0.07251994,"L":0.07209360,"C":0.07210000,"V":262.97180640,"T":"2017-09-23T07:20:00","BV":19.00368610},{"O":0.07210000,"H":0.07210000,"L":0.07204878,"C":0.07210000,"V":230.06797109,"T":"2017-09-23T07:25:00","BV":16.58668728},{"O":0.07210000,"H":0.07251993,"L":0.07210000,"C":0.07211501,"V":70.68474659,"T":"2017-09-23T07:30:00","BV":5.11600768},{"O":0.07251993,"H":0.07269979,"L":0.07211501,"C":0.07269979,"V":91.69423969,"T":"2017-09-23T07:35:00","BV":6.64777877},{"O":0.07269347,"H":0.07269347,"L":0.07214202,"C":0.07250000,"V":64.47683168,"T":"2017-09-23T07:40:00","BV":4.68352357},{"O":0.07250000,"H":0.07280000,"L":0.07220460,"C":0.07275000,"V":87.31137584,"T":"2017-09-23T07:45:00","BV":6.33928272},{"O":0.07275000,"H":0.07300000,"L":0.07243001,"C":0.07243500,"V":157.78357263,"T":"2017-09-23T07:50:00","BV":11.47126267},{"O":0.07255500,"H":0.07279999,"L":0.07241500,"C":0.07242000,"V":72.78121168,"T":"2017-09-23T07:55:00","BV":5.28059738},{"O":0.07277996,"H":0.07277996,"L":0.07241990,"C":0.07242000,"V":129.39586249,"T":"2017-09-23T08:00:00","BV":9.39097799},{"O":0.07241991,"H":0.07242000,"L":0.07241500,"C":0.07242000,"V":127.45311504,"T":"2017-09-23T08:05:00","BV":9.23015028},{"O":0.07242000,"H":0.07242000,"L":0.07241500,"C":0.07241990,"V":87.17350765,"T":"2017-09-23T08:10:00","BV":6.31294927},{"O":0.07241990,"H":0.07279498,"L":0.07241500,"C":0.07242000,"V":221.45092729,"T":"2017-09-23T08:15:00","BV":16.04492200},{"O":0.07242000,"H":0.07271487,"L":0.07241113,"C":0.07241113,"V":64.25092069,"T":"2017-09-23T08:20:00","BV":4.66381713},{"O":0.07241113,"H":0.07270445,"L":0.07238577,"C":0.07240000,"V":75.03311995,"T":"2017-09-23T08:25:00","BV":5.44129260},{"O":0.07240000,"H":0.07273795,"L":0.07238578,"C":0.07268843,"V":69.57226746,"T":"2017-09-23T08:30:00","BV":5.04500788},{"O":0.07268843,"H":0.07274799,"L":0.07238577,"C":0.07240000,"V":50.56740182,"T":"2017-09-23T08:35:00","BV":3.66937789},{"O":0.07240000,"H":0.07265799,"L":0.07237288,"C":0.07240000,"V":65.67103624,"T":"2017-09-23T08:40:00","BV":4.76020812},{"O":0.07237288,"H":0.07268995,"L":0.07236000,"C":0.07268921,"V":72.05527131,"T":"2017-09-23T08:45:00","BV":5.21852821},{"O":0.07268914,"H":0.07268914,"L":0.07237288,"C":0.07260000,"V":44.22675444,"T":"2017-09-23T08:50:00","BV":3.21189348},{"O":0.07259999,"H":0.07260000,"L":0.07237288,"C":0.07237289,"V":85.67425910,"T":"2017-09-23T08:55:00","BV":6.20275540},{"O":0.07237289,"H":0.07237289,"L":0.07228102,"C":0.07237289,"V":55.30066794,"T":"2017-09-23T09:00:00","BV":4.00153925},{"O":0.07237289,"H":0.07237289,"L":0.07222951,"C":0.07229000,"V":96.14797336,"T":"2017-09-23T09:05:00","BV":6.95604866},{"O":0.07237288,"H":0.07237289,"L":0.07222951,"C":0.07237289,"V":71.95347764,"T":"2017-09-23T09:10:00","BV":5.20697661},{"O":0.07237289,"H":0.07237289,"L":0.07237279,"C":0.07237279,"V":56.97712290,"T":"2017-09-23T09:15:00","BV":4.12359713},{"O":0.07237260,"H":0.07267393,"L":0.07237000,"C":0.07237500,"V":72.48465519,"T":"2017-09-23T09:20:00","BV":5.24773933},{"O":0.07266393,"H":0.07268500,"L":0.07240001,"C":0.07264994,"V":92.19173680,"T":"2017-09-23T09:25:00","BV":6.69022198},{"O":0.07264500,"H":0.07264990,"L":0.07250000,"C":0.07264500,"V":49.36235401,"T":"2017-09-23T09:30:00","BV":3.58381315},{"O":0.07250006,"H":0.07264979,"L":0.07250006,"C":0.07264979,"V":31.38104916,"T":"2017-09-23T09:35:00","BV":2.27851499},{"O":0.07264979,"H":0.07273500,"L":0.07260070,"C":0.07273500,"V":47.02524936,"T":"2017-09-23T09:40:00","BV":3.41647177},{"O":0.07265010,"H":0.07280000,"L":0.07250007,"C":0.07280000,"V":122.72630718,"T":"2017-09-23T09:45:00","BV":8.91653599},{"O":0.07280000,"H":0.07300000,"L":0.07270000,"C":0.07299990,"V":117.18688264,"T":"2017-09-23T09:50:00","BV":8.54272727},{"O":0.07296339,"H":0.07309555,"L":0.07272273,"C":0.07308000,"V":165.51677256,"T":"2017-09-23T09:55:00","BV":12.09130451},{"O":0.07309555,"H":0.07310841,"L":0.07300000,"C":0.07310000,"V":149.36066705,"T":"2017-09-23T10:00:00","BV":10.91460052},{"O":0.07310000,"H":0.07312265,"L":0.07300003,"C":0.07300005,"V":55.33257974,"T":"2017-09-23T10:05:00","BV":4.04335299},{"O":0.07300006,"H":0.07315000,"L":0.07300000,"C":0.07314900,"V":112.55529787,"T":"2017-09-23T10:10:00","BV":8.22989000},{"O":0.07314900,"H":0.07328849,"L":0.07300000,"C":0.07301501,"V":248.68362546,"T":"2017-09-23T10:15:00","BV":18.19495816},{"O":0.07316000,"H":0.07340000,"L":0.07301501,"C":0.07340000,"V":309.03901667,"T":"2017-09-23T10:20:00","BV":22.61638208},{"O":0.07320000,"H":0.07350045,"L":0.07316003,"C":0.07350000,"V":185.05998336,"T":"2017-09-23T10:25:00","BV":13.59509127},{"O":0.07350000,"H":0.07365105,"L":0.07350000,"C":0.07357000,"V":110.75925160,"T":"2017-09-23T10:30:00","BV":8.14734757},{"O":0.07357000,"H":0.07365105,"L":0.07357000,"C":0.07360500,"V":107.76952006,"T":"2017-09-23T10:35:00","BV":7.93309673},{"O":0.07365100,"H":0.07379000,"L":0.07360500,"C":0.07379000,"V":178.21911969,"T":"2017-09-23T10:40:00","BV":13.13556801},{"O":0.07379000,"H":0.07385716,"L":0.07367626,"C":0.07385716,"V":174.56242237,"T":"2017-09-23T10:45:00","BV":12.88357549},{"O":0.07385716,"H":0.07400000,"L":0.07380001,"C":0.07399493,"V":490.26068885,"T":"2017-09-23T10:50:00","BV":36.25069966},{"O":0.07399493,"H":0.07399493,"L":0.07390504,"C":0.07399493,"V":284.48377149,"T":"2017-09-23T10:55:00","BV":21.04041116},{"O":0.07399493,"H":0.07400410,"L":0.07399000,"C":0.07399492,"V":428.65026761,"T":"2017-09-23T11:00:00","BV":31.71955603},{"O":0.07399492,"H":0.07400410,"L":0.07390000,"C":0.07390000,"V":106.35473263,"T":"2017-09-23T11:05:00","BV":7.86857679},{"O":0.07390498,"H":0.07401000,"L":0.07372937,"C":0.07372937,"V":359.41407091,"T":"2017-09-23T11:10:00","BV":26.58724637},{"O":0.07370000,"H":0.07398500,"L":0.07357500,"C":0.07361750,"V":82.66619938,"T":"2017-09-23T11:15:00","BV":6.09011884},{"O":0.07359953,"H":0.07380000,"L":0.07358001,"C":0.07379996,"V":43.51513845,"T":"2017-09-23T11:20:00","BV":3.20768837},{"O":0.07379991,"H":0.07385000,"L":0.07373000,"C":0.07385000,"V":91.29274574,"T":"2017-09-23T11:25:00","BV":6.73715464},{"O":0.07385000,"H":0.07430000,"L":0.07385000,"C":0.07421003,"V":594.41752032,"T":"2017-09-23T11:30:00","BV":44.05832395},{"O":0.07421003,"H":0.07437000,"L":0.07421003,"C":0.07430138,"V":235.24480989,"T":"2017-09-23T11:35:00","BV":17.47143061},{"O":0.07430176,"H":0.07430176,"L":0.07421003,"C":0.07421004,"V":147.33527741,"T":"2017-09-23T11:40:00","BV":10.94638396},{"O":0.07430000,"H":0.07430000,"L":0.07400000,"C":0.07430000,"V":200.90181505,"T":"2017-09-23T11:45:00","BV":14.91733018},{"O":0.07430000,"H":0.07436000,"L":0.07430000,"C":0.07436000,"V":161.40697638,"T":"2017-09-23T11:50:00","BV":11.99715011},{"O":0.07435001,"H":0.07459010,"L":0.07435000,"C":0.07459010,"V":331.45650837,"T":"2017-09-23T11:55:00","BV":24.67246996},{"O":0.07455550,"H":0.07470233,"L":0.07435000,"C":0.07440501,"V":504.50333562,"T":"2017-09-23T12:00:00","BV":37.56803252},{"O":0.07441000,"H":0.07454700,"L":0.07432000,"C":0.07441001,"V":96.87961262,"T":"2017-09-23T12:05:00","BV":7.21062459},{"O":0.07432000,"H":0.07441002,"L":0.07417973,"C":0.07417973,"V":107.54425394,"T":"2017-09-23T12:10:00","BV":7.98323392},{"O":0.07417973,"H":0.07425000,"L":0.07387973,"C":0.07396630,"V":157.63821813,"T":"2017-09-23T12:15:00","BV":11.66959641},{"O":0.07400001,"H":0.07420000,"L":0.07387974,"C":0.07409000,"V":147.52274112,"T":"2017-09-23T12:20:00","BV":10.92682311},{"O":0.07409000,"H":0.07409000,"L":0.07400000,"C":0.07408999,"V":33.33901567,"T":"2017-09-23T12:25:00","BV":2.46871552},{"O":0.07408999,"H":0.07408999,"L":0.07400001,"C":0.07408989,"V":44.92001104,"T":"2017-09-23T12:30:00","BV":3.32672220},{"O":0.07408989,"H":0.07408989,"L":0.07400005,"C":0.07400005,"V":26.14463504,"T":"2017-09-23T12:35:00","BV":1.93588764},{"O":0.07400005,"H":0.07408989,"L":0.07400005,"C":0.07401305,"V":109.89077249,"T":"2017-09-23T12:40:00","BV":8.13625236},{"O":0.07407926,"H":0.07407926,"L":0.07400004,"C":0.07401289,"V":187.01810301,"T":"2017-09-23T12:45:00","BV":13.84050360},{"O":0.07401289,"H":0.07401299,"L":0.07400004,"C":0.07401200,"V":104.45370178,"T":"2017-09-23T12:50:00","BV":7.73049923},{"O":0.07401225,"H":0.07401225,"L":0.07379760,"C":0.07379760,"V":106.67616053,"T":"2017-09-23T12:55:00","BV":7.88849396},{"O":0.07379760,"H":0.07387976,"L":0.07376999,"C":0.07376999,"V":116.59911273,"T":"2017-09-23T13:00:00","BV":8.60343421},{"O":0.07376999,"H":0.07378944,"L":0.07364091,"C":0.07378899,"V":158.06690883,"T":"2017-09-23T13:05:00","BV":11.65639438},{"O":0.07378899,"H":0.07395000,"L":0.07364099,"C":0.07395000,"V":140.91042961,"T":"2017-09-23T13:10:00","BV":10.40243578},{"O":0.07395000,"H":0.07424968,"L":0.07389001,"C":0.07424968,"V":225.71854290,"T":"2017-09-23T13:15:00","BV":16.71474056},{"O":0.07424968,"H":0.07430000,"L":0.07420000,"C":0.07425001,"V":67.15855877,"T":"2017-09-23T13:20:00","BV":4.98769133},{"O":0.07425001,"H":0.07441002,"L":0.07425000,"C":0.07437732,"V":194.14100854,"T":"2017-09-23T13:25:00","BV":14.42693288},{"O":0.07437732,"H":0.07437732,"L":0.07425375,"C":0.07428375,"V":69.41704153,"T":"2017-09-23T13:30:00","BV":5.15582344},{"O":0.07430000,"H":0.07430000,"L":0.07401309,"C":0.07401311,"V":241.97929816,"T":"2017-09-23T13:35:00","BV":17.93238947},{"O":0.07420000,"H":0.07468635,"L":0.07401309,"C":0.07440000,"V":325.17102715,"T":"2017-09-23T13:40:00","BV":24.19690017},{"O":0.07428506,"H":0.07449898,"L":0.07421000,"C":0.07443389,"V":66.60961457,"T":"2017-09-23T13:45:00","BV":4.95512462},{"O":0.07443389,"H":0.07448000,"L":0.07426000,"C":0.07448000,"V":80.14639056,"T":"2017-09-23T13:50:00","BV":5.96453755},{"O":0.07447999,"H":0.07459998,"L":0.07420015,"C":0.07439996,"V":123.33518318,"T":"2017-09-23T13:55:00","BV":9.19055793},{"O":0.07439996,"H":0.07459996,"L":0.07420000,"C":0.07420002,"V":326.24931737,"T":"2017-09-23T14:00:00","BV":24.23716972},{"O":0.07420001,"H":0.07440000,"L":0.07420000,"C":0.07420003,"V":74.77009381,"T":"2017-09-23T14:05:00","BV":5.55264858},{"O":0.07420007,"H":0.07439905,"L":0.07410000,"C":0.07410000,"V":252.37286052,"T":"2017-09-23T14:10:00","BV":18.72689798},{"O":0.07405885,"H":0.07417499,"L":0.07389895,"C":0.07400000,"V":57.71187665,"T":"2017-09-23T14:15:00","BV":4.26963392},{"O":0.07399286,"H":0.07399998,"L":0.07395000,"C":0.07398572,"V":34.59156050,"T":"2017-09-23T14:20:00","BV":2.55950142},{"O":0.07398572,"H":0.07398572,"L":0.07380000,"C":0.07380000,"V":117.66106544,"T":"2017-09-23T14:25:00","BV":8.69356991},{"O":0.07386945,"H":0.07386945,"L":0.07373284,"C":0.07385000,"V":151.82278154,"T":"2017-09-23T14:30:00","BV":11.20017924},{"O":0.07381000,"H":0.07399000,"L":0.07376000,"C":0.07399000,"V":129.91502108,"T":"2017-09-23T14:35:00","BV":9.59295317},{"O":0.07399000,"H":0.07420000,"L":0.07386603,"C":0.07419990,"V":46.77447037,"T":"2017-09-23T14:40:00","BV":3.46286399},{"O":0.07419011,"H":0.07419011,"L":0.07399001,"C":0.07419005,"V":95.11301046,"T":"2017-09-23T14:45:00","BV":7.05294607},{"O":0.07419000,"H":0.07442050,"L":0.07404039,"C":0.07436363,"V":260.66287860,"T":"2017-09-23T14:50:00","BV":19.35031553},{"O":0.07436363,"H":0.07470000,"L":0.07436363,"C":0.07450996,"V":143.65437987,"T":"2017-09-23T14:55:00","BV":10.70835850},{"O":0.07450011,"H":0.07450996,"L":0.07450000,"C":0.07450012,"V":113.18707618,"T":"2017-09-23T15:00:00","BV":8.43277959},{"O":0.07450011,"H":0.07470000,"L":0.07450011,"C":0.07466079,"V":191.24471573,"T":"2017-09-23T15:05:00","BV":14.27669714},{"O":0.07466079,"H":0.07470973,"L":0.07460001,"C":0.07470973,"V":93.09802850,"T":"2017-09-23T15:10:00","BV":6.95215053},{"O":0.07470233,"H":0.07471378,"L":0.07470000,"C":0.07471378,"V":50.75739653,"T":"2017-09-23T15:15:00","BV":3.79174131},{"O":0.07471378,"H":0.07478520,"L":0.07470200,"C":0.07472930,"V":147.36122760,"T":"2017-09-23T15:20:00","BV":11.01341128},{"O":0.07472930,"H":0.07480505,"L":0.07472930,"C":0.07480235,"V":79.50461973,"T":"2017-09-23T15:25:00","BV":5.94590586},{"O":0.07480236,"H":0.07480542,"L":0.07480230,"C":0.07480230,"V":193.15223743,"T":"2017-09-23T15:30:00","BV":14.44828579},{"O":0.07480230,"H":0.07480231,"L":0.07473030,"C":0.07473030,"V":253.25894387,"T":"2017-09-23T15:35:00","BV":18.94432853},{"O":0.07473030,"H":0.07480230,"L":0.07470001,"C":0.07470090,"V":57.28694772,"T":"2017-09-23T15:40:00","BV":4.28039262},{"O":0.07470001,"H":0.07480222,"L":0.07460001,"C":0.07460001,"V":82.48877940,"T":"2017-09-23T15:45:00","BV":6.16233891},{"O":0.07460001,"H":0.07480222,"L":0.07427903,"C":0.07441604,"V":169.65620144,"T":"2017-09-23T15:50:00","BV":12.63640147},{"O":0.07450001,"H":0.07480222,"L":0.07450001,"C":0.07451016,"V":86.34576059,"T":"2017-09-23T15:55:00","BV":6.43972383},{"O":0.07451016,"H":0.07470000,"L":0.07451016,"C":0.07466000,"V":109.65564037,"T":"2017-09-23T16:00:00","BV":8.17677713},{"O":0.07470000,"H":0.07475000,"L":0.07451270,"C":0.07451602,"V":123.95555858,"T":"2017-09-23T16:05:00","BV":9.25682296},{"O":0.07455009,"H":0.07479000,"L":0.07455009,"C":0.07472000,"V":38.03596500,"T":"2017-09-23T16:10:00","BV":2.84048772},{"O":0.07461008,"H":0.07479000,"L":0.07461008,"C":0.07474000,"V":108.48188417,"T":"2017-09-23T16:15:00","BV":8.10227365},{"O":0.07476000,"H":0.07486425,"L":0.07473000,"C":0.07485437,"V":185.25885241,"T":"2017-09-23T16:20:00","BV":13.85523892},{"O":0.07485437,"H":0.07490233,"L":0.07485345,"C":0.07490030,"V":130.62857383,"T":"2017-09-23T16:25:00","BV":9.78246088},{"O":0.07490003,"H":0.07490050,"L":0.07486424,"C":0.07490025,"V":60.81558343,"T":"2017-09-23T16:30:00","BV":4.55404484},{"O":0.07490024,"H":0.07490025,"L":0.07485005,"C":0.07486424,"V":52.15287837,"T":"2017-09-23T16:35:00","BV":3.90519787},{"O":0.07486424,"H":0.07496267,"L":0.07486424,"C":0.07495500,"V":131.87593187,"T":"2017-09-23T16:40:00","BV":9.88110837},{"O":0.07495670,"H":0.07496267,"L":0.07472000,"C":0.07489998,"V":71.67956564,"T":"2017-09-23T16:45:00","BV":5.36827744},{"O":0.07489999,"H":0.07489999,"L":0.07472000,"C":0.07474001,"V":69.57995533,"T":"2017-09-23T16:50:00","BV":5.20345547},{"O":0.07474001,"H":0.07490000,"L":0.07474000,"C":0.07490000,"V":87.37012213,"T":"2017-09-23T16:55:00","BV":6.53902227},{"O":0.07489899,"H":0.07494056,"L":0.07474061,"C":0.07494056,"V":59.36331420,"T":"2017-09-23T17:00:00","BV":4.44641283},{"O":0.07494056,"H":0.07513708,"L":0.07494056,"C":0.07500001,"V":571.50725470,"T":"2017-09-23T17:05:00","BV":42.87060767},{"O":0.07500001,"H":0.07517993,"L":0.07500001,"C":0.07517983,"V":95.67829152,"T":"2017-09-23T17:10:00","BV":7.18817284},{"O":0.07513719,"H":0.07528431,"L":0.07513719,"C":0.07516000,"V":262.19686292,"T":"2017-09-23T17:15:00","BV":19.71272149},{"O":0.07516000,"H":0.07545000,"L":0.07513720,"C":0.07541199,"V":219.02726759,"T":"2017-09-23T17:20:00","BV":16.49335871},{"O":0.07520010,"H":0.07541492,"L":0.07520000,"C":0.07530000,"V":143.96130622,"T":"2017-09-23T17:25:00","BV":10.83846439},{"O":0.07530000,"H":0.07539999,"L":0.07520210,"C":0.07529000,"V":174.16991374,"T":"2017-09-23T17:30:00","BV":13.10926736},{"O":0.07530000,"H":0.07539999,"L":0.07529000,"C":0.07530000,"V":62.15102391,"T":"2017-09-23T17:35:00","BV":4.68178368},{"O":0.07530000,"H":0.07535010,"L":0.07529012,"C":0.07534998,"V":73.27228393,"T":"2017-09-23T17:40:00","BV":5.51794307},{"O":0.07534999,"H":0.07541497,"L":0.07530000,"C":0.07535000,"V":107.43438085,"T":"2017-09-23T17:45:00","BV":8.09272481},{"O":0.07535000,"H":0.07541496,"L":0.07530042,"C":0.07540000,"V":89.28323870,"T":"2017-09-23T17:50:00","BV":6.73140063},{"O":0.07540999,"H":0.07541497,"L":0.07532000,"C":0.07535010,"V":100.12111385,"T":"2017-09-23T17:55:00","BV":7.54853112},{"O":0.07532000,"H":0.07535005,"L":0.07530100,"C":0.07535000,"V":30.58948242,"T":"2017-09-23T18:00:00","BV":2.30376818},{"O":0.07535010,"H":0.07541000,"L":0.07530043,"C":0.07536241,"V":53.13803420,"T":"2017-09-23T18:05:00","BV":4.00340327},{"O":0.07540000,"H":0.07540000,"L":0.07530043,"C":0.07539999,"V":61.38391986,"T":"2017-09-23T18:10:00","BV":4.62325199},{"O":0.07539997,"H":0.07539999,"L":0.07483686,"C":0.07490000,"V":359.64683967,"T":"2017-09-23T18:15:00","BV":27.00936307},{"O":0.07489650,"H":0.07490000,"L":0.07489650,"C":0.07489650,"V":67.36516574,"T":"2017-09-23T18:20:00","BV":5.04553475},{"O":0.07489998,"H":0.07489998,"L":0.07390162,"C":0.07487998,"V":453.29858346,"T":"2017-09-23T18:25:00","BV":33.75672887},{"O":0.07487998,"H":0.07489649,"L":0.07466074,"C":0.07476999,"V":70.26431189,"T":"2017-09-23T18:30:00","BV":5.25624853},{"O":0.07466158,"H":0.07498998,"L":0.07466158,"C":0.07477500,"V":64.68144059,"T":"2017-09-23T18:35:00","BV":4.84038714},{"O":0.07477500,"H":0.07477500,"L":0.07469999,"C":0.07469999,"V":106.51991283,"T":"2017-09-23T18:40:00","BV":7.96122913},{"O":0.07476999,"H":0.07489638,"L":0.07466116,"C":0.07480000,"V":79.48241509,"T":"2017-09-23T18:45:00","BV":5.94262520},{"O":0.07480000,"H":0.07480218,"L":0.07466200,"C":0.07466200,"V":22.73495019,"T":"2017-09-23T18:50:00","BV":1.69960352},{"O":0.07466200,"H":0.07476000,"L":0.07445006,"C":0.07462900,"V":102.62677326,"T":"2017-09-23T18:55:00","BV":7.64710859},{"O":0.07462900,"H":0.07504800,"L":0.07451165,"C":0.07495000,"V":144.47718184,"T":"2017-09-23T19:00:00","BV":10.82503621},{"O":0.07495000,"H":0.07505000,"L":0.07451165,"C":0.07470005,"V":132.39514015,"T":"2017-09-23T19:05:00","BV":9.91878957},{"O":0.07470005,"H":0.07505000,"L":0.07470001,"C":0.07490000,"V":13.60258270,"T":"2017-09-23T19:10:00","BV":1.01828456},{"O":0.07475011,"H":0.07506043,"L":0.07475010,"C":0.07475502,"V":69.58325594,"T":"2017-09-23T19:15:00","BV":5.21571464},{"O":0.07496246,"H":0.07496246,"L":0.07475501,"C":0.07487480,"V":36.88346406,"T":"2017-09-23T19:20:00","BV":2.75920991},{"O":0.07488000,"H":0.07496244,"L":0.07475000,"C":0.07475006,"V":347.34247076,"T":"2017-09-23T19:25:00","BV":26.02162855},{"O":0.07486244,"H":0.07500000,"L":0.07475504,"C":0.07499998,"V":143.17274329,"T":"2017-09-23T19:30:00","BV":10.72111397},{"O":0.07499998,"H":0.07516483,"L":0.07488890,"C":0.07509641,"V":26.64578273,"T":"2017-09-23T19:35:00","BV":1.99937604},{"O":0.07509641,"H":0.07530000,"L":0.07499998,"C":0.07513796,"V":133.67299217,"T":"2017-09-23T19:40:00","BV":10.04381644},{"O":0.07499998,"H":0.07520200,"L":0.07499998,"C":0.07520000,"V":87.90609179,"T":"2017-09-23T19:45:00","BV":6.60971491},{"O":0.07520000,"H":0.07533955,"L":0.07499998,"C":0.07500002,"V":34.70879852,"T":"2017-09-23T19:50:00","BV":2.60943837},{"O":0.07500002,"H":0.07545000,"L":0.07499998,"C":0.07517000,"V":250.34039067,"T":"2017-09-23T19:55:00","BV":18.85282564},{"O":0.07517000,"H":0.07543996,"L":0.07510500,"C":0.07530000,"V":126.24075089,"T":"2017-09-23T20:00:00","BV":9.50569091},{"O":0.07530000,"H":0.07549999,"L":0.07510500,"C":0.07519990,"V":220.43735386,"T":"2017-09-23T20:05:00","BV":16.61138452},{"O":0.07519990,"H":0.07520000,"L":0.07488000,"C":0.07510001,"V":42.14759649,"T":"2017-09-23T20:10:00","BV":3.16454776},{"O":0.07488000,"H":0.07510001,"L":0.07487474,"C":0.07509998,"V":30.89998743,"T":"2017-09-23T20:15:00","BV":2.31593613},{"O":0.07509998,"H":0.07510500,"L":0.07488004,"C":0.07510500,"V":50.54246543,"T":"2017-09-23T20:20:00","BV":3.79367905},{"O":0.07500001,"H":0.07540000,"L":0.07500001,"C":0.07500002,"V":54.39058017,"T":"2017-09-23T20:25:00","BV":4.08968695},{"O":0.07500010,"H":0.07538899,"L":0.07500010,"C":0.07500010,"V":8.07064962,"T":"2017-09-23T20:30:00","BV":0.60544398},{"O":0.07501128,"H":0.07539000,"L":0.07501128,"C":0.07501200,"V":23.27152882,"T":"2017-09-23T20:35:00","BV":1.74998879},{"O":0.07520000,"H":0.07520000,"L":0.07501200,"C":0.07518000,"V":11.35504839,"T":"2017-09-23T20:40:00","BV":0.85292690},{"O":0.07518000,"H":0.07518000,"L":0.07500002,"C":0.07500002,"V":36.70830451,"T":"2017-09-23T20:45:00","BV":2.75367366},{"O":0.07500002,"H":0.07513000,"L":0.07500000,"C":0.07501202,"V":32.79971537,"T":"2017-09-23T20:50:00","BV":2.46012474},{"O":0.07501202,"H":0.07513000,"L":0.07500019,"C":0.07513000,"V":91.86745958,"T":"2017-09-23T20:55:00","BV":6.89472712},{"O":0.07513000,"H":0.07522068,"L":0.07512000,"C":0.07521202,"V":62.56945002,"T":"2017-09-23T21:00:00","BV":4.70093596},{"O":0.07521202,"H":0.07538997,"L":0.07512000,"C":0.07530000,"V":43.63811697,"T":"2017-09-23T21:05:00","BV":3.28391089},{"O":0.07530000,"H":0.07538996,"L":0.07512000,"C":0.07512000,"V":12.24915713,"T":"2017-09-23T21:10:00","BV":0.92273433},{"O":0.07538995,"H":0.07539000,"L":0.07512000,"C":0.07538500,"V":34.64506102,"T":"2017-09-23T21:15:00","BV":2.60734909},{"O":0.07512001,"H":0.07539000,"L":0.07512000,"C":0.07515001,"V":22.18600319,"T":"2017-09-23T21:20:00","BV":1.66901555},{"O":0.07521300,"H":0.07540000,"L":0.07515001,"C":0.07521300,"V":107.55683502,"T":"2017-09-23T21:25:00","BV":8.10796875},{"O":0.07515003,"H":0.07540000,"L":0.07515000,"C":0.07521000,"V":47.76087397,"T":"2017-09-23T21:30:00","BV":3.59395911},{"O":0.07521000,"H":0.07538998,"L":0.07521000,"C":0.07533231,"V":21.40949593,"T":"2017-09-23T21:35:00","BV":1.61247761},{"O":0.07533230,"H":0.07540000,"L":0.07515000,"C":0.07540000,"V":53.29429356,"T":"2017-09-23T21:40:00","BV":4.01240120},{"O":0.07540000,"H":0.07540010,"L":0.07515005,"C":0.07540000,"V":14.05698250,"T":"2017-09-23T21:45:00","BV":1.05919772},{"O":0.07529999,"H":0.07541500,"L":0.07515000,"C":0.07530000,"V":31.75408137,"T":"2017-09-23T21:50:00","BV":2.38903891},{"O":0.07530000,"H":0.07542780,"L":0.07513000,"C":0.07542780,"V":20.82231647,"T":"2017-09-23T21:55:00","BV":1.56781021},{"O":0.07529999,"H":0.07550000,"L":0.07513001,"C":0.07529999,"V":112.29366696,"T":"2017-09-23T22:00:00","BV":8.46388077},{"O":0.07529999,"H":0.07529999,"L":0.07527405,"C":0.07529901,"V":101.43160002,"T":"2017-09-23T22:05:00","BV":7.63768816},{"O":0.07529990,"H":0.07539999,"L":0.07529900,"C":0.07536000,"V":79.39448647,"T":"2017-09-23T22:10:00","BV":5.97945630},{"O":0.07536000,"H":0.07550000,"L":0.07529999,"C":0.07531650,"V":88.49572363,"T":"2017-09-23T22:15:00","BV":6.67264996},{"O":0.07531650,"H":0.07550000,"L":0.07531650,"C":0.07549999,"V":115.62893440,"T":"2017-09-23T22:20:00","BV":8.72882034},{"O":0.07549999,"H":0.07550000,"L":0.07529900,"C":0.07529900,"V":27.29077083,"T":"2017-09-23T22:25:00","BV":2.05949173},{"O":0.07550000,"H":0.07550000,"L":0.07531650,"C":0.07549990,"V":16.32302074,"T":"2017-09-23T22:30:00","BV":1.23134379},{"O":0.07544999,"H":0.07550000,"L":0.07529900,"C":0.07529900,"V":93.27762197,"T":"2017-09-23T22:35:00","BV":7.04022623},{"O":0.07549990,"H":0.07549990,"L":0.07529900,"C":0.07530000,"V":24.52175752,"T":"2017-09-23T22:40:00","BV":1.84654628},{"O":0.07530000,"H":0.07548439,"L":0.07529990,"C":0.07529990,"V":29.61430813,"T":"2017-09-23T22:45:00","BV":2.23134710},{"O":0.07529990,"H":0.07530000,"L":0.07529990,"C":0.07530000,"V":70.41599957,"T":"2017-09-23T22:50:00","BV":5.30231863},{"O":0.07530000,"H":0.07547989,"L":0.07529900,"C":0.07533900,"V":102.15485965,"T":"2017-09-23T22:55:00","BV":7.69345719},{"O":0.07533900,"H":0.07539897,"L":0.07529900,"C":0.07529900,"V":108.13831623,"T":"2017-09-23T23:00:00","BV":8.14572819},{"O":0.07529900,"H":0.07550000,"L":0.07529900,"C":0.07530010,"V":63.53703852,"T":"2017-09-23T23:05:00","BV":4.79007322},{"O":0.07540000,"H":0.07540000,"L":0.07529900,"C":0.07540000,"V":62.56394110,"T":"2017-09-23T23:10:00","BV":4.71476351},{"O":0.07529900,"H":0.07543999,"L":0.07529900,"C":0.07540000,"V":40.26219779,"T":"2017-09-23T23:15:00","BV":3.03377065},{"O":0.07543999,"H":0.07543999,"L":0.07529900,"C":0.07529900,"V":51.91115164,"T":"2017-09-23T23:20:00","BV":3.91363101},{"O":0.07529900,"H":0.07539999,"L":0.07515000,"C":0.07515451,"V":55.03100574,"T":"2017-09-23T23:25:00","BV":4.14385633},{"O":0.07515451,"H":0.07539000,"L":0.07515000,"C":0.07537000,"V":25.07475705,"T":"2017-09-23T23:30:00","BV":1.88566888},{"O":0.07514989,"H":0.07537000,"L":0.07514989,"C":0.07537000,"V":75.05736094,"T":"2017-09-23T23:35:00","BV":5.65202944},{"O":0.07535000,"H":0.07549100,"L":0.07533990,"C":0.07542610,"V":73.73399982,"T":"2017-09-23T23:40:00","BV":5.55917353},{"O":0.07549100,"H":0.07550000,"L":0.07540000,"C":0.07550000,"V":137.67877235,"T":"2017-09-23T23:45:00","BV":10.39367080},{"O":0.07550000,"H":0.07555000,"L":0.07540014,"C":0.07555000,"V":55.67882076,"T":"2017-09-23T23:50:00","BV":4.20445125},{"O":0.07551769,"H":0.07560000,"L":0.07551205,"C":0.07555555,"V":95.64924171,"T":"2017-09-23T23:55:00","BV":7.22743640},{"O":0.07555250,"H":0.07564000,"L":0.07555250,"C":0.07561250,"V":73.63007731,"T":"2017-09-24T00:00:00","BV":5.56762421},{"O":0.07563999,"H":0.07572201,"L":0.07561500,"C":0.07571710,"V":156.60778758,"T":"2017-09-24T00:05:00","BV":11.84739677},{"O":0.07571720,"H":0.07600000,"L":0.07571710,"C":0.07596291,"V":288.90305356,"T":"2017-09-24T00:10:00","BV":21.93005687},{"O":0.07599989,"H":0.07599990,"L":0.07581379,"C":0.07599000,"V":56.75170172,"T":"2017-09-24T00:15:00","BV":4.30970706},{"O":0.07599000,"H":0.07600000,"L":0.07582010,"C":0.07590505,"V":132.95604877,"T":"2017-09-24T00:20:00","BV":10.10171351},{"O":0.07590505,"H":0.07600000,"L":0.07560000,"C":0.07560001,"V":115.62868803,"T":"2017-09-24T00:25:00","BV":8.75623474},{"O":0.07560001,"H":0.07582009,"L":0.07531589,"C":0.07581997,"V":256.35900640,"T":"2017-09-24T00:30:00","BV":19.33720961},{"O":0.07581997,"H":0.07582009,"L":0.07541001,"C":0.07582009,"V":50.43956469,"T":"2017-09-24T00:35:00","BV":3.82154246},{"O":0.07582009,"H":0.07600000,"L":0.07582007,"C":0.07599999,"V":72.96901630,"T":"2017-09-24T00:40:00","BV":5.54074649},{"O":0.07600000,"H":0.07600000,"L":0.07587010,"C":0.07599990,"V":32.04802523,"T":"2017-09-24T00:45:00","BV":2.43324035},{"O":0.07587010,"H":0.07600000,"L":0.07587010,"C":0.07590505,"V":110.76227214,"T":"2017-09-24T00:50:00","BV":8.41676923},{"O":0.07599990,"H":0.07600000,"L":0.07587010,"C":0.07587010,"V":53.38957453,"T":"2017-09-24T00:55:00","BV":4.05564325},{"O":0.07597000,"H":0.07597000,"L":0.07587000,"C":0.07587004,"V":21.24952141,"T":"2017-09-24T01:00:00","BV":1.61270307},{"O":0.07587004,"H":0.07596000,"L":0.07587000,"C":0.07595000,"V":68.38029592,"T":"2017-09-24T01:05:00","BV":5.18912178},{"O":0.07587000,"H":0.07597000,"L":0.07574875,"C":0.07596999,"V":91.10998939,"T":"2017-09-24T01:10:00","BV":6.91360964},{"O":0.07589998,"H":0.07597010,"L":0.07586006,"C":0.07589997,"V":38.53579614,"T":"2017-09-24T01:15:00","BV":2.92560258},{"O":0.07589998,"H":0.07589998,"L":0.07586001,"C":0.07589010,"V":101.72170697,"T":"2017-09-24T01:20:00","BV":7.71806974},{"O":0.07589920,"H":0.07600000,"L":0.07589920,"C":0.07600000,"V":58.76293170,"T":"2017-09-24T01:25:00","BV":4.46237259},{"O":0.07600000,"H":0.07633477,"L":0.07600000,"C":0.07628952,"V":299.77415847,"T":"2017-09-24T01:30:00","BV":22.81010181},{"O":0.07617715,"H":0.07633714,"L":0.07617704,"C":0.07633500,"V":174.07695780,"T":"2017-09-24T01:35:00","BV":13.27242860},{"O":0.07633500,"H":0.07655661,"L":0.07617715,"C":0.07655661,"V":234.44669619,"T":"2017-09-24T01:40:00","BV":17.92996772},{"O":0.07655389,"H":0.07690000,"L":0.07655389,"C":0.07680999,"V":254.31337281,"T":"2017-09-24T01:45:00","BV":19.51536714},{"O":0.07680999,"H":0.07707000,"L":0.07665000,"C":0.07706270,"V":608.03703336,"T":"2017-09-24T01:50:00","BV":46.77091822},{"O":0.07706280,"H":0.07712601,"L":0.07698000,"C":0.07708001,"V":149.26400303,"T":"2017-09-24T01:55:00","BV":11.50535119},{"O":0.07708001,"H":0.07717500,"L":0.07708001,"C":0.07711959,"V":302.25283439,"T":"2017-09-24T02:00:00","BV":23.31094803},{"O":0.07711959,"H":0.07711959,"L":0.07643902,"C":0.07697997,"V":660.34222412,"T":"2017-09-24T02:05:00","BV":50.77857619},{"O":0.07680001,"H":0.07708015,"L":0.07680000,"C":0.07683231,"V":136.21625759,"T":"2017-09-24T02:10:00","BV":10.47532804},{"O":0.07683231,"H":0.07717872,"L":0.07683231,"C":0.07717872,"V":191.22697016,"T":"2017-09-24T02:15:00","BV":14.73863849},{"O":0.07717872,"H":0.07750000,"L":0.07717870,"C":0.07749003,"V":272.40973256,"T":"2017-09-24T02:20:00","BV":21.08374156},{"O":0.07749999,"H":0.07770000,"L":0.07736700,"C":0.07751203,"V":245.48320183,"T":"2017-09-24T02:25:00","BV":19.02577376},{"O":0.07751204,"H":0.07810000,"L":0.07751204,"C":0.07801000,"V":428.04497972,"T":"2017-09-24T02:30:00","BV":33.35158005},{"O":0.07810000,"H":0.07818394,"L":0.07736700,"C":0.07749002,"V":183.25564437,"T":"2017-09-24T02:35:00","BV":14.28031998},{"O":0.07749002,"H":0.07809155,"L":0.07749002,"C":0.07766992,"V":357.28941496,"T":"2017-09-24T02:40:00","BV":27.81797255},{"O":0.07766991,"H":0.07793800,"L":0.07750002,"C":0.07766993,"V":102.86280294,"T":"2017-09-24T02:45:00","BV":7.98914204},{"O":0.07766999,"H":0.07790000,"L":0.07766992,"C":0.07766999,"V":221.45183993,"T":"2017-09-24T02:50:00","BV":17.21537555},{"O":0.07766992,"H":0.07790000,"L":0.07751001,"C":0.07789990,"V":198.44393010,"T":"2017-09-24T02:55:00","BV":15.42364039},{"O":0.07778900,"H":0.07789990,"L":0.07767001,"C":0.07767002,"V":295.60459048,"T":"2017-09-24T03:00:00","BV":23.01286987},{"O":0.07767002,"H":0.07767002,"L":0.07724118,"C":0.07724119,"V":106.51466815,"T":"2017-09-24T03:05:00","BV":8.24075770},{"O":0.07724118,"H":0.07724119,"L":0.07688380,"C":0.07699990,"V":305.73442177,"T":"2017-09-24T03:10:00","BV":23.53405132},{"O":0.07699990,"H":0.07714279,"L":0.07688441,"C":0.07711000,"V":656.44283596,"T":"2017-09-24T03:15:00","BV":50.55552882},{"O":0.07714279,"H":0.07720000,"L":0.07711001,"C":0.07714280,"V":106.12743308,"T":"2017-09-24T03:20:00","BV":8.18683147},{"O":0.07714280,"H":0.07742609,"L":0.07714279,"C":0.07742600,"V":153.45990783,"T":"2017-09-24T03:25:00","BV":11.85578318},{"O":0.07740000,"H":0.07756992,"L":0.07740000,"C":0.07756789,"V":114.77017508,"T":"2017-09-24T03:30:00","BV":8.88915046},{"O":0.07756992,"H":0.07795407,"L":0.07756789,"C":0.07795000,"V":54.05096412,"T":"2017-09-24T03:35:00","BV":4.20590779},{"O":0.07795000,"H":0.07800000,"L":0.07787001,"C":0.07799998,"V":184.63065728,"T":"2017-09-24T03:40:00","BV":14.39862706},{"O":0.07799991,"H":0.07810000,"L":0.07787002,"C":0.07800000,"V":279.07061999,"T":"2017-09-24T03:45:00","BV":21.76510056},{"O":0.07796230,"H":0.07820000,"L":0.07796230,"C":0.07819899,"V":592.09154905,"T":"2017-09-24T03:50:00","BV":46.27261766},{"O":0.07817000,"H":0.07820000,"L":0.07809131,"C":0.07810159,"V":236.87384928,"T":"2017-09-24T03:55:00","BV":18.51816658},{"O":0.07810159,"H":0.07819999,"L":0.07800010,"C":0.07810128,"V":194.60376796,"T":"2017-09-24T04:00:00","BV":15.20036876},{"O":0.07809130,"H":0.07810130,"L":0.07767135,"C":0.07770000,"V":441.37092805,"T":"2017-09-24T04:05:00","BV":34.41948659},{"O":0.07767134,"H":0.07767135,"L":0.07743101,"C":0.07752527,"V":167.63898869,"T":"2017-09-24T04:10:00","BV":12.99806631},{"O":0.07752527,"H":0.07768000,"L":0.07747105,"C":0.07768000,"V":108.81601524,"T":"2017-09-24T04:15:00","BV":8.44099247},{"O":0.07768000,"H":0.07799000,"L":0.07767134,"C":0.07799000,"V":139.89094401,"T":"2017-09-24T04:20:00","BV":10.88435540},{"O":0.07768000,"H":0.07798998,"L":0.07763002,"C":0.07763002,"V":170.56798184,"T":"2017-09-24T04:25:00","BV":13.25305698},{"O":0.07763002,"H":0.07763002,"L":0.07699563,"C":0.07700000,"V":126.97890944,"T":"2017-09-24T04:30:00","BV":9.82619709},{"O":0.07700000,"H":0.07710000,"L":0.07662542,"C":0.07687999,"V":254.32857779,"T":"2017-09-24T04:35:00","BV":19.53132318},{"O":0.07687998,"H":0.07697556,"L":0.07675434,"C":0.07690000,"V":129.36016590,"T":"2017-09-24T04:40:00","BV":9.93831024},{"O":0.07675500,"H":0.07715501,"L":0.07650000,"C":0.07714278,"V":457.36754011,"T":"2017-09-24T04:45:00","BV":35.10879006},{"O":0.07714288,"H":0.07739999,"L":0.07679813,"C":0.07679813,"V":207.01163017,"T":"2017-09-24T04:50:00","BV":15.96397365},{"O":0.07670000,"H":0.07680000,"L":0.07647966,"C":0.07661568,"V":209.60531428,"T":"2017-09-24T04:55:00","BV":16.04985091},{"O":0.07670000,"H":0.07700000,"L":0.07665500,"C":0.07698923,"V":33.82001550,"T":"2017-09-24T05:00:00","BV":2.60137679},{"O":0.07698923,"H":0.07698923,"L":0.07645503,"C":0.07680003,"V":69.76484664,"T":"2017-09-24T05:05:00","BV":5.35557937},{"O":0.07680003,"H":0.07699000,"L":0.07667604,"C":0.07680088,"V":89.03703401,"T":"2017-09-24T05:10:00","BV":6.84237422},{"O":0.07688906,"H":0.07699000,"L":0.07680088,"C":0.07699000,"V":101.46152687,"T":"2017-09-24T05:15:00","BV":7.80896599},{"O":0.07698400,"H":0.07740900,"L":0.07688911,"C":0.07700000,"V":88.01346491,"T":"2017-09-24T05:20:00","BV":6.78166287},{"O":0.07700002,"H":0.07741500,"L":0.07700002,"C":0.07710000,"V":68.90195646,"T":"2017-09-24T05:25:00","BV":5.31640988},{"O":0.07710000,"H":0.07724999,"L":0.07680000,"C":0.07680000,"V":336.47575558,"T":"2017-09-24T05:30:00","BV":25.93130686},{"O":0.07680000,"H":0.07690000,"L":0.07650000,"C":0.07690000,"V":134.28848930,"T":"2017-09-24T05:35:00","BV":10.29638635},{"O":0.07690000,"H":0.07690000,"L":0.07660001,"C":0.07688907,"V":58.16399862,"T":"2017-09-24T05:40:00","BV":4.46885416},{"O":0.07670000,"H":0.07690000,"L":0.07661001,"C":0.07690000,"V":92.08184732,"T":"2017-09-24T05:45:00","BV":7.06939443},{"O":0.07699771,"H":0.07719496,"L":0.07690000,"C":0.07690000,"V":91.61339660,"T":"2017-09-24T05:50:00","BV":7.05718659},{"O":0.07690000,"H":0.07715991,"L":0.07680042,"C":0.07681000,"V":185.98518520,"T":"2017-09-24T05:55:00","BV":14.28773475},{"O":0.07681100,"H":0.07689000,"L":0.07681000,"C":0.07684000,"V":76.57612875,"T":"2017-09-24T06:00:00","BV":5.88188093},{"O":0.07684101,"H":0.07709999,"L":0.07684000,"C":0.07685000,"V":95.53973773,"T":"2017-09-24T06:05:00","BV":7.34710819},{"O":0.07686001,"H":0.07718398,"L":0.07686001,"C":0.07700900,"V":121.26262377,"T":"2017-09-24T06:10:00","BV":9.34581351},{"O":0.07705531,"H":0.07714433,"L":0.07661000,"C":0.07661000,"V":145.62680984,"T":"2017-09-24T06:15:00","BV":11.19827252},{"O":0.07661001,"H":0.07681001,"L":0.07660001,"C":0.07660002,"V":144.36521901,"T":"2017-09-24T06:20:00","BV":11.06315387},{"O":0.07680000,"H":0.07681001,"L":0.07680000,"C":0.07680000,"V":48.64871493,"T":"2017-09-24T06:25:00","BV":3.73666709},{"O":0.07660002,"H":0.07699995,"L":0.07660002,"C":0.07690001,"V":48.04178857,"T":"2017-09-24T06:30:00","BV":3.69388768},{"O":0.07699995,"H":0.07700000,"L":0.07690001,"C":0.07700000,"V":63.73623926,"T":"2017-09-24T06:35:00","BV":4.90434266},{"O":0.07700000,"H":0.07709351,"L":0.07690003,"C":0.07690014,"V":34.62062188,"T":"2017-09-24T06:40:00","BV":2.66514134},{"O":0.07690016,"H":0.07709350,"L":0.07690014,"C":0.07690018,"V":111.52134142,"T":"2017-09-24T06:45:00","BV":8.58102328},{"O":0.07690018,"H":0.07708999,"L":0.07690002,"C":0.07708998,"V":218.05023573,"T":"2017-09-24T06:50:00","BV":16.77599706},{"O":0.07691002,"H":0.07709999,"L":0.07691000,"C":0.07700300,"V":215.77925617,"T":"2017-09-24T06:55:00","BV":16.61267407},{"O":0.07700300,"H":0.07709998,"L":0.07681001,"C":0.07686000,"V":243.72118854,"T":"2017-09-24T07:00:00","BV":18.76700153},{"O":0.07688007,"H":0.07688007,"L":0.07638423,"C":0.07638423,"V":228.46772083,"T":"2017-09-24T07:05:00","BV":17.51592792},{"O":0.07638406,"H":0.07640000,"L":0.07610000,"C":0.07614432,"V":93.06587412,"T":"2017-09-24T07:10:00","BV":7.08926915},{"O":0.07610000,"H":0.07650298,"L":0.07590500,"C":0.07615770,"V":352.27194688,"T":"2017-09-24T07:15:00","BV":26.81883977},{"O":0.07620000,"H":0.07649999,"L":0.07615770,"C":0.07615770,"V":85.63800670,"T":"2017-09-24T07:20:00","BV":6.53533651},{"O":0.07615770,"H":0.07615770,"L":0.07600025,"C":0.07610000,"V":81.71266780,"T":"2017-09-24T07:25:00","BV":6.21704691},{"O":0.07615769,"H":0.07629395,"L":0.07577000,"C":0.07615769,"V":166.85328811,"T":"2017-09-24T07:30:00","BV":12.69535890},{"O":0.07615769,"H":0.07628498,"L":0.07577002,"C":0.07615769,"V":64.76454452,"T":"2017-09-24T07:35:00","BV":4.92268168},{"O":0.07615769,"H":0.07630395,"L":0.07600500,"C":0.07615769,"V":64.06143029,"T":"2017-09-24T07:40:00","BV":4.88105919},{"O":0.07611577,"H":0.07615769,"L":0.07587886,"C":0.07615769,"V":80.34909728,"T":"2017-09-24T07:45:00","BV":6.10136366},{"O":0.07630000,"H":0.07645000,"L":0.07591301,"C":0.07620000,"V":35.39922987,"T":"2017-09-24T07:50:00","BV":2.69623037},{"O":0.07620000,"H":0.07670000,"L":0.07610001,"C":0.07650000,"V":178.44588577,"T":"2017-09-24T07:55:00","BV":13.62800788},{"O":0.07659999,"H":0.07714298,"L":0.07659999,"C":0.07699999,"V":291.84240137,"T":"2017-09-24T08:00:00","BV":22.48972986},{"O":0.07709990,"H":0.07709998,"L":0.07673944,"C":0.07673946,"V":152.21507743,"T":"2017-09-24T08:05:00","BV":11.71185820},{"O":0.07673946,"H":0.07700000,"L":0.07673944,"C":0.07689800,"V":73.82910666,"T":"2017-09-24T08:10:00","BV":5.67587256},{"O":0.07689810,"H":0.07689993,"L":0.07673947,"C":0.07689993,"V":89.35260785,"T":"2017-09-24T08:15:00","BV":6.86926907},{"O":0.07689993,"H":0.07703947,"L":0.07673947,"C":0.07703946,"V":95.70177189,"T":"2017-09-24T08:20:00","BV":7.36416408},{"O":0.07699999,"H":0.07703945,"L":0.07674000,"C":0.07674900,"V":62.59997025,"T":"2017-09-24T08:25:00","BV":4.81331923},{"O":0.07679988,"H":0.07697133,"L":0.07673947,"C":0.07675000,"V":176.94098529,"T":"2017-09-24T08:30:00","BV":13.58227599},{"O":0.07674500,"H":0.07679999,"L":0.07650000,"C":0.07664892,"V":211.00739002,"T":"2017-09-24T08:35:00","BV":16.19484795},{"O":0.07664891,"H":0.07679990,"L":0.07625597,"C":0.07679315,"V":29.71505498,"T":"2017-09-24T08:40:00","BV":2.27434712},{"O":0.07625706,"H":0.07679314,"L":0.07625706,"C":0.07679314,"V":45.57740918,"T":"2017-09-24T08:45:00","BV":3.49871371},{"O":0.07665325,"H":0.07679314,"L":0.07665325,"C":0.07665325,"V":156.11791653,"T":"2017-09-24T08:50:00","BV":11.96977376},{"O":0.07665326,"H":0.07671051,"L":0.07640000,"C":0.07669999,"V":54.18255941,"T":"2017-09-24T08:55:00","BV":4.14914563},{"O":0.07650001,"H":0.07659999,"L":0.07604110,"C":0.07610021,"V":136.61666323,"T":"2017-09-24T09:00:00","BV":10.45639885},{"O":0.07639900,"H":0.07659999,"L":0.07617000,"C":0.07639990,"V":55.80716643,"T":"2017-09-24T09:05:00","BV":4.26532091},{"O":0.07649979,"H":0.07649979,"L":0.07608000,"C":0.07616000,"V":25.90422213,"T":"2017-09-24T09:10:00","BV":1.97539606},{"O":0.07616000,"H":0.07616000,"L":0.07600000,"C":0.07600999,"V":63.93312750,"T":"2017-09-24T09:15:00","BV":4.86006732},{"O":0.07600999,"H":0.07601000,"L":0.07600999,"C":0.07600999,"V":41.83516742,"T":"2017-09-24T09:20:00","BV":3.17989055},{"O":0.07601000,"H":0.07644283,"L":0.07600999,"C":0.07610000,"V":56.12836142,"T":"2017-09-24T09:25:00","BV":4.27740711},{"O":0.07620000,"H":0.07629990,"L":0.07579661,"C":0.07599000,"V":252.84428329,"T":"2017-09-24T09:30:00","BV":19.20186659},{"O":0.07599000,"H":0.07629980,"L":0.07579701,"C":0.07599000,"V":87.24620314,"T":"2017-09-24T09:35:00","BV":6.62522632},{"O":0.07599000,"H":0.07599000,"L":0.07580000,"C":0.07599000,"V":143.36184344,"T":"2017-09-24T09:40:00","BV":10.88504245},{"O":0.07599000,"H":0.07600000,"L":0.07580002,"C":0.07600000,"V":107.00489691,"T":"2017-09-24T09:45:00","BV":8.12784629},{"O":0.07600000,"H":0.07630000,"L":0.07600000,"C":0.07630000,"V":28.99256376,"T":"2017-09-24T09:50:00","BV":2.20799774},{"O":0.07621565,"H":0.07639997,"L":0.07610011,"C":0.07638969,"V":54.56115256,"T":"2017-09-24T09:55:00","BV":4.16278454},{"O":0.07638950,"H":0.07638950,"L":0.07617000,"C":0.07617013,"V":86.78294017,"T":"2017-09-24T10:00:00","BV":6.61788111},{"O":0.07636887,"H":0.07636888,"L":0.07617013,"C":0.07617020,"V":26.01316248,"T":"2017-09-24T10:05:00","BV":1.98247375},{"O":0.07636793,"H":0.07636793,"L":0.07617020,"C":0.07629244,"V":68.25628511,"T":"2017-09-24T10:10:00","BV":5.20637677},{"O":0.07617030,"H":0.07639997,"L":0.07617023,"C":0.07617023,"V":152.26259324,"T":"2017-09-24T10:15:00","BV":11.61792189},{"O":0.07617023,"H":0.07640000,"L":0.07600500,"C":0.07617023,"V":143.23719744,"T":"2017-09-24T10:20:00","BV":10.90966261},{"O":0.07617040,"H":0.07651583,"L":0.07617024,"C":0.07649900,"V":107.71452957,"T":"2017-09-24T10:25:00","BV":8.23691544},{"O":0.07649900,"H":0.07673109,"L":0.07649900,"C":0.07673109,"V":58.98838099,"T":"2017-09-24T10:30:00","BV":4.51842830},{"O":0.07673109,"H":0.07678500,"L":0.07657000,"C":0.07673090,"V":112.63155712,"T":"2017-09-24T10:35:00","BV":8.64429243},{"O":0.07658010,"H":0.07670000,"L":0.07658010,"C":0.07669998,"V":32.20661835,"T":"2017-09-24T10:40:00","BV":2.46730787},{"O":0.07669999,"H":0.07669999,"L":0.07658021,"C":0.07669999,"V":68.89925048,"T":"2017-09-24T10:45:00","BV":5.28416798},{"O":0.07667263,"H":0.07698263,"L":0.07667263,"C":0.07692155,"V":342.88269810,"T":"2017-09-24T10:50:00","BV":26.34272710},{"O":0.07680010,"H":0.07709999,"L":0.07680010,"C":0.07698227,"V":502.58005719,"T":"2017-09-24T10:55:00","BV":38.68940102},{"O":0.07698227,"H":0.07698228,"L":0.07670000,"C":0.07679534,"V":128.04018369,"T":"2017-09-24T11:00:00","BV":9.83747251},{"O":0.07679560,"H":0.07680000,"L":0.07658012,"C":0.07679533,"V":141.41139133,"T":"2017-09-24T11:05:00","BV":10.83898311},{"O":0.07679533,"H":0.07679533,"L":0.07658021,"C":0.07678000,"V":15.98674334,"T":"2017-09-24T11:10:00","BV":1.22558807},{"O":0.07678000,"H":0.07679532,"L":0.07658062,"C":0.07658066,"V":90.61239909,"T":"2017-09-24T11:15:00","BV":6.95184867},{"O":0.07658066,"H":0.07658066,"L":0.07658000,"C":0.07658000,"V":32.92128216,"T":"2017-09-24T11:20:00","BV":2.52113244},{"O":0.07658000,"H":0.07679488,"L":0.07650000,"C":0.07679420,"V":91.91908070,"T":"2017-09-24T11:25:00","BV":7.04734087},{"O":0.07679420,"H":0.07679420,"L":0.07650000,"C":0.07658000,"V":45.67442702,"T":"2017-09-24T11:30:00","BV":3.50168115},{"O":0.07658000,"H":0.07669998,"L":0.07643003,"C":0.07657990,"V":84.46806156,"T":"2017-09-24T11:35:00","BV":6.46697670},{"O":0.07657990,"H":0.07669999,"L":0.07657990,"C":0.07669888,"V":94.06126248,"T":"2017-09-24T11:40:00","BV":7.20393677},{"O":0.07669888,"H":0.07669888,"L":0.07657990,"C":0.07657990,"V":90.97046799,"T":"2017-09-24T11:45:00","BV":6.96725491},{"O":0.07657990,"H":0.07657990,"L":0.07643000,"C":0.07643000,"V":130.63276293,"T":"2017-09-24T11:50:00","BV":10.00105727},{"O":0.07643000,"H":0.07770000,"L":0.07643000,"C":0.07680000,"V":583.05805993,"T":"2017-09-24T11:55:00","BV":44.98844274},{"O":0.07680000,"H":0.07680007,"L":0.07647769,"C":0.07679986,"V":33.16776838,"T":"2017-09-24T12:00:00","BV":2.54608534},{"O":0.07679975,"H":0.07679989,"L":0.07645183,"C":0.07647769,"V":62.70032332,"T":"2017-09-24T12:05:00","BV":4.80603357},{"O":0.07647769,"H":0.07679974,"L":0.07647769,"C":0.07649203,"V":23.19085694,"T":"2017-09-24T12:10:00","BV":1.77917700},{"O":0.07649204,"H":0.07679968,"L":0.07649202,"C":0.07649202,"V":93.74408989,"T":"2017-09-24T12:15:00","BV":7.19220381},{"O":0.07660000,"H":0.07676000,"L":0.07660000,"C":0.07660001,"V":83.65251423,"T":"2017-09-24T12:20:00","BV":6.41735945},{"O":0.07660001,"H":0.07679999,"L":0.07660001,"C":0.07679999,"V":76.37524411,"T":"2017-09-24T12:25:00","BV":5.85942796},{"O":0.07679999,"H":0.07699995,"L":0.07660003,"C":0.07698790,"V":116.40273889,"T":"2017-09-24T12:30:00","BV":8.95926001},{"O":0.07699993,"H":0.07700000,"L":0.07698789,"C":0.07700000,"V":128.34698936,"T":"2017-09-24T12:35:00","BV":9.88267540},{"O":0.07700000,"H":0.07710000,"L":0.07699994,"C":0.07709959,"V":205.82044383,"T":"2017-09-24T12:40:00","BV":15.86386361},{"O":0.07700242,"H":0.07717000,"L":0.07699992,"C":0.07700000,"V":216.91363190,"T":"2017-09-24T12:45:00","BV":16.71662540},{"O":0.07700000,"H":0.07717000,"L":0.07700000,"C":0.07710000,"V":103.55205681,"T":"2017-09-24T12:50:00","BV":7.97821053},{"O":0.07710000,"H":0.07735999,"L":0.07700001,"C":0.07717853,"V":132.78664200,"T":"2017-09-24T12:55:00","BV":10.24809791},{"O":0.07711000,"H":0.07756000,"L":0.07700002,"C":0.07749999,"V":453.14842958,"T":"2017-09-24T13:00:00","BV":35.07345836},{"O":0.07749999,"H":0.07760000,"L":0.07713101,"C":0.07745009,"V":126.96115853,"T":"2017-09-24T13:05:00","BV":9.82575233},{"O":0.07759993,"H":0.07759995,"L":0.07717500,"C":0.07752265,"V":169.98986702,"T":"2017-09-24T13:10:00","BV":13.17063869},{"O":0.07752265,"H":0.07770000,"L":0.07719742,"C":0.07731148,"V":226.01112232,"T":"2017-09-24T13:15:00","BV":17.53518347},{"O":0.07731148,"H":0.07768000,"L":0.07724501,"C":0.07728601,"V":68.57932270,"T":"2017-09-24T13:20:00","BV":5.32028210},{"O":0.07729002,"H":0.07767777,"L":0.07729002,"C":0.07729906,"V":66.53452835,"T":"2017-09-24T13:25:00","BV":5.16535682},{"O":0.07732000,"H":0.07767758,"L":0.07729900,"C":0.07745000,"V":96.80147906,"T":"2017-09-24T13:30:00","BV":7.49474683},{"O":0.07746000,"H":0.07757756,"L":0.07729550,"C":0.07757756,"V":90.82616452,"T":"2017-09-24T13:35:00","BV":7.03867713},{"O":0.07757756,"H":0.07767588,"L":0.07729709,"C":0.07745001,"V":142.67031210,"T":"2017-09-24T13:40:00","BV":11.05285480},{"O":0.07744587,"H":0.07744587,"L":0.07721765,"C":0.07725502,"V":132.25271269,"T":"2017-09-24T13:45:00","BV":10.21996763},{"O":0.07725502,"H":0.07729700,"L":0.07715502,"C":0.07718990,"V":79.60191175,"T":"2017-09-24T13:50:00","BV":6.15122937},{"O":0.07718990,"H":0.07743618,"L":0.07716700,"C":0.07720001,"V":51.91782473,"T":"2017-09-24T13:55:00","BV":4.01022135},{"O":0.07720005,"H":0.07740000,"L":0.07720004,"C":0.07720004,"V":95.78496015,"T":"2017-09-24T14:00:00","BV":7.40043185},{"O":0.07739998,"H":0.07739998,"L":0.07720001,"C":0.07730000,"V":122.64985125,"T":"2017-09-24T14:05:00","BV":9.48247777},{"O":0.07730000,"H":0.07739965,"L":0.07715502,"C":0.07730004,"V":52.60212629,"T":"2017-09-24T14:10:00","BV":4.06443738},{"O":0.07730004,"H":0.07736999,"L":0.07713502,"C":0.07713502,"V":115.72856578,"T":"2017-09-24T14:15:00","BV":8.94120291},{"O":0.07729996,"H":0.07730000,"L":0.07713502,"C":0.07713502,"V":123.58033206,"T":"2017-09-24T14:20:00","BV":9.54481964},{"O":0.07713502,"H":0.07729655,"L":0.07710175,"C":0.07710200,"V":149.00680209,"T":"2017-09-24T14:25:00","BV":11.49755643},{"O":0.07711002,"H":0.07711002,"L":0.07700000,"C":0.07700001,"V":141.55551661,"T":"2017-09-24T14:30:00","BV":10.90526707},{"O":0.07700001,"H":0.07710175,"L":0.07666567,"C":0.07700000,"V":167.78051198,"T":"2017-09-24T14:35:00","BV":12.91494885},{"O":0.07670000,"H":0.07708998,"L":0.07666371,"C":0.07666371,"V":69.88422740,"T":"2017-09-24T14:40:00","BV":5.36386717},{"O":0.07666371,"H":0.07723999,"L":0.07651956,"C":0.07723999,"V":156.43643956,"T":"2017-09-24T14:45:00","BV":12.01501936},{"O":0.07720001,"H":0.07729656,"L":0.07700000,"C":0.07723998,"V":165.99447575,"T":"2017-09-24T14:50:00","BV":12.81502560},{"O":0.07723998,"H":0.07744586,"L":0.07698003,"C":0.07700500,"V":219.84600464,"T":"2017-09-24T14:55:00","BV":16.96842287},{"O":0.07700500,"H":0.07744564,"L":0.07700500,"C":0.07744496,"V":92.03884448,"T":"2017-09-24T15:00:00","BV":7.12022082},{"O":0.07730000,"H":0.07744495,"L":0.07701107,"C":0.07709388,"V":296.58143235,"T":"2017-09-24T15:05:00","BV":22.96221470},{"O":0.07709388,"H":0.07744494,"L":0.07709388,"C":0.07744299,"V":81.91976541,"T":"2017-09-24T15:10:00","BV":6.33474648},{"O":0.07727001,"H":0.07744495,"L":0.07727000,"C":0.07730000,"V":82.14941951,"T":"2017-09-24T15:15:00","BV":6.35643620},{"O":0.07730000,"H":0.07744396,"L":0.07730000,"C":0.07740000,"V":174.15263182,"T":"2017-09-24T15:20:00","BV":13.48157598},{"O":0.07740000,"H":0.07744587,"L":0.07739999,"C":0.07744586,"V":268.92369953,"T":"2017-09-24T15:25:00","BV":20.82476609},{"O":0.07744586,"H":0.07778000,"L":0.07740000,"C":0.07763989,"V":458.66977984,"T":"2017-09-24T15:30:00","BV":35.59553328},{"O":0.07759999,"H":0.07760000,"L":0.07740000,"C":0.07740002,"V":85.37851549,"T":"2017-09-24T15:35:00","BV":6.61536703},{"O":0.07759800,"H":0.07759800,"L":0.07740000,"C":0.07758000,"V":127.40050798,"T":"2017-09-24T15:40:00","BV":9.87020168},{"O":0.07757900,"H":0.07757900,"L":0.07750001,"C":0.07750050,"V":77.64143088,"T":"2017-09-24T15:45:00","BV":6.02273295},{"O":0.07757900,"H":0.07789687,"L":0.07750050,"C":0.07757900,"V":284.64577078,"T":"2017-09-24T15:50:00","BV":22.12262355},{"O":0.07769930,"H":0.07779999,"L":0.07757901,"C":0.07760001,"V":153.14341201,"T":"2017-09-24T15:55:00","BV":11.89077921},{"O":0.07760077,"H":0.07787999,"L":0.07754486,"C":0.07779996,"V":455.63515936,"T":"2017-09-24T16:00:00","BV":35.43208982},{"O":0.07779996,"H":0.07787997,"L":0.07760010,"C":0.07768932,"V":489.58193267,"T":"2017-09-24T16:05:00","BV":38.10629878},{"O":0.07784900,"H":0.07784900,"L":0.07760100,"C":0.07781999,"V":138.17531817,"T":"2017-09-24T16:10:00","BV":10.74092477},{"O":0.07781999,"H":0.07781999,"L":0.07759999,"C":0.07769930,"V":98.39559500,"T":"2017-09-24T16:15:00","BV":7.63674481},{"O":0.07769930,"H":0.07779997,"L":0.07760001,"C":0.07769930,"V":36.66278241,"T":"2017-09-24T16:20:00","BV":2.85117651},{"O":0.07769930,"H":0.07770000,"L":0.07740003,"C":0.07760001,"V":77.25003382,"T":"2017-09-24T16:25:00","BV":5.99835922},{"O":0.07769899,"H":0.07775994,"L":0.07740004,"C":0.07769999,"V":98.83967752,"T":"2017-09-24T16:30:00","BV":7.67943936},{"O":0.07769997,"H":0.07769997,"L":0.07727005,"C":0.07728502,"V":115.40993069,"T":"2017-09-24T16:35:00","BV":8.93489380},{"O":0.07728502,"H":0.07740003,"L":0.07721343,"C":0.07721343,"V":43.33666892,"T":"2017-09-24T16:40:00","BV":3.35054151},{"O":0.07740002,"H":0.07740002,"L":0.07721300,"C":0.07728729,"V":114.68559444,"T":"2017-09-24T16:45:00","BV":8.86503757},{"O":0.07728729,"H":0.07728729,"L":0.07721501,"C":0.07721502,"V":69.40360585,"T":"2017-09-24T16:50:00","BV":5.36098105},{"O":0.07721501,"H":0.07764999,"L":0.07721501,"C":0.07750001,"V":131.09042964,"T":"2017-09-24T16:55:00","BV":10.14267092},{"O":0.07750001,"H":0.07759998,"L":0.07730000,"C":0.07759998,"V":157.68151690,"T":"2017-09-24T17:00:00","BV":12.21222894},{"O":0.07759998,"H":0.07770000,"L":0.07730000,"C":0.07759990,"V":57.42427968,"T":"2017-09-24T17:05:00","BV":4.45490349},{"O":0.07759990,"H":0.07759990,"L":0.07730000,"C":0.07740000,"V":56.76366968,"T":"2017-09-24T17:10:00","BV":4.39472565},{"O":0.07744400,"H":0.07744470,"L":0.07730630,"C":0.07744440,"V":42.55353696,"T":"2017-09-24T17:15:00","BV":3.29320251},{"O":0.07739996,"H":0.07744440,"L":0.07731000,"C":0.07738741,"V":18.63625230,"T":"2017-09-24T17:20:00","BV":1.44256637},{"O":0.07738731,"H":0.07759201,"L":0.07731001,"C":0.07759201,"V":88.21645819,"T":"2017-09-24T17:25:00","BV":6.83206332},{"O":0.07750010,"H":0.07759990,"L":0.07744430,"C":0.07759000,"V":69.49582191,"T":"2017-09-24T17:30:00","BV":5.38849677},{"O":0.07759000,"H":0.07760115,"L":0.07744430,"C":0.07744433,"V":44.17017171,"T":"2017-09-24T17:35:00","BV":3.42569407},{"O":0.07744433,"H":0.07770997,"L":0.07744430,"C":0.07744440,"V":22.45156558,"T":"2017-09-24T17:40:00","BV":1.74278061},{"O":0.07767979,"H":0.07767990,"L":0.07744440,"C":0.07755002,"V":54.40153499,"T":"2017-09-24T17:45:00","BV":4.22053076},{"O":0.07757000,"H":0.07757000,"L":0.07755002,"C":0.07755990,"V":276.57234191,"T":"2017-09-24T17:50:00","BV":21.45293211},{"O":0.07755990,"H":0.07757000,"L":0.07755990,"C":0.07756010,"V":214.07748648,"T":"2017-09-24T17:55:00","BV":16.60586112},{"O":0.07756990,"H":0.07783923,"L":0.07755000,"C":0.07755000,"V":267.21872346,"T":"2017-09-24T18:00:00","BV":20.75021208},{"O":0.07755002,"H":0.07781316,"L":0.07755000,"C":0.07755000,"V":157.52645684,"T":"2017-09-24T18:05:00","BV":12.23600086},{"O":0.07755000,"H":0.07777479,"L":0.07749400,"C":0.07749400,"V":111.94306058,"T":"2017-09-24T18:10:00","BV":8.69366058},{"O":0.07754999,"H":0.07755000,"L":0.07744430,"C":0.07745000,"V":38.64260703,"T":"2017-09-24T18:15:00","BV":2.99445444},{"O":0.07749399,"H":0.07749399,"L":0.07740000,"C":0.07740010,"V":53.51370612,"T":"2017-09-24T18:20:00","BV":4.14406871},{"O":0.07740010,"H":0.07741999,"L":0.07701113,"C":0.07709998,"V":226.72826798,"T":"2017-09-24T18:25:00","BV":17.50762359},{"O":0.07709531,"H":0.07709999,"L":0.07700000,"C":0.07700300,"V":127.55225228,"T":"2017-09-24T18:30:00","BV":9.82389897},{"O":0.07700300,"H":0.07708890,"L":0.07698039,"C":0.07699000,"V":58.41539746,"T":"2017-09-24T18:35:00","BV":4.49734324},{"O":0.07698999,"H":0.07699282,"L":0.07698121,"C":0.07699000,"V":69.75764932,"T":"2017-09-24T18:40:00","BV":5.37063259},{"O":0.07699000,"H":0.07699010,"L":0.07699000,"C":0.07699010,"V":131.71127852,"T":"2017-09-24T18:45:00","BV":10.14045965},{"O":0.07699010,"H":0.07718709,"L":0.07699000,"C":0.07708700,"V":49.55572724,"T":"2017-09-24T18:50:00","BV":3.81764852},{"O":0.07699010,"H":0.07714407,"L":0.07699001,"C":0.07710633,"V":24.00715932,"T":"2017-09-24T18:55:00","BV":1.84954241},{"O":0.07710633,"H":0.07710633,"L":0.07700000,"C":0.07704999,"V":91.28798825,"T":"2017-09-24T19:00:00","BV":7.03173917},{"O":0.07704999,"H":0.07719997,"L":0.07689810,"C":0.07700001,"V":212.08535671,"T":"2017-09-24T19:05:00","BV":16.34881060},{"O":0.07700002,"H":0.07712500,"L":0.07700000,"C":0.07700000,"V":35.82634423,"T":"2017-09-24T19:10:00","BV":2.75897508},{"O":0.07712500,"H":0.07725389,"L":0.07700100,"C":0.07725389,"V":94.74961476,"T":"2017-09-24T19:15:00","BV":7.31272045},{"O":0.07725389,"H":0.07725389,"L":0.07689811,"C":0.07720164,"V":28.15493234,"T":"2017-09-24T19:20:00","BV":2.16939938},{"O":0.07694354,"H":0.07749990,"L":0.07694354,"C":0.07717888,"V":40.69031650,"T":"2017-09-24T19:25:00","BV":3.14587962},{"O":0.07717888,"H":0.07749990,"L":0.07698141,"C":0.07743000,"V":63.33335557,"T":"2017-09-24T19:30:00","BV":4.89850538},{"O":0.07748000,"H":0.07750000,"L":0.07743000,"C":0.07749900,"V":44.17652491,"T":"2017-09-24T19:35:00","BV":3.42285275},{"O":0.07749900,"H":0.07754436,"L":0.07740000,"C":0.07753000,"V":35.93884039,"T":"2017-09-24T19:40:00","BV":2.78377934},{"O":0.07753000,"H":0.07754966,"L":0.07750000,"C":0.07754966,"V":34.10855897,"T":"2017-09-24T19:45:00","BV":2.64460351},{"O":0.07754435,"H":0.07754996,"L":0.07753001,"C":0.07754500,"V":29.41156659,"T":"2017-09-24T19:50:00","BV":2.28079731},{"O":0.07754500,"H":0.07755000,"L":0.07754000,"C":0.07755000,"V":94.64588145,"T":"2017-09-24T19:55:00","BV":7.33950601},{"O":0.07755000,"H":0.07775453,"L":0.07754980,"C":0.07761796,"V":61.27932935,"T":"2017-09-24T20:00:00","BV":4.75572236},{"O":0.07761796,"H":0.07775060,"L":0.07754989,"C":0.07769800,"V":41.92800032,"T":"2017-09-24T20:05:00","BV":3.25730029},{"O":0.07769799,"H":0.07770000,"L":0.07753005,"C":0.07754950,"V":38.55674031,"T":"2017-09-24T20:10:00","BV":2.99115083},{"O":0.07754950,"H":0.07754979,"L":0.07740000,"C":0.07749979,"V":50.04591043,"T":"2017-09-24T20:15:00","BV":3.87929142},{"O":0.07749979,"H":0.07754979,"L":0.07740000,"C":0.07749979,"V":34.33059464,"T":"2017-09-24T20:20:00","BV":2.66154355},{"O":0.07749979,"H":0.07754978,"L":0.07749979,"C":0.07754800,"V":21.71458726,"T":"2017-09-24T20:25:00","BV":1.68350818},{"O":0.07754800,"H":0.07754979,"L":0.07749979,"C":0.07751101,"V":55.75915988,"T":"2017-09-24T20:30:00","BV":4.32196849},{"O":0.07754979,"H":0.07754999,"L":0.07749980,"C":0.07754999,"V":57.04059168,"T":"2017-09-24T20:35:00","BV":4.42298092},{"O":0.07754999,"H":0.07777000,"L":0.07749981,"C":0.07755000,"V":82.42114210,"T":"2017-09-24T20:40:00","BV":6.40175354},{"O":0.07755000,"H":0.07777000,"L":0.07749981,"C":0.07777000,"V":116.95335841,"T":"2017-09-24T20:45:00","BV":9.08345976},{"O":0.07776990,"H":0.07777500,"L":0.07749981,"C":0.07750146,"V":149.38411482,"T":"2017-09-24T20:50:00","BV":11.61436578},{"O":0.07750146,"H":0.07780100,"L":0.07750146,"C":0.07777303,"V":120.84959381,"T":"2017-09-24T20:55:00","BV":9.39556039},{"O":0.07777303,"H":0.07777303,"L":0.07760000,"C":0.07760120,"V":63.38080703,"T":"2017-09-24T21:00:00","BV":4.92138702},{"O":0.07760120,"H":0.07773110,"L":0.07760000,"C":0.07769990,"V":238.63465544,"T":"2017-09-24T21:05:00","BV":18.51948231},{"O":0.07771000,"H":0.07777000,"L":0.07760000,"C":0.07770000,"V":87.72745384,"T":"2017-09-24T21:10:00","BV":6.81487330},{"O":0.07770000,"H":0.07783910,"L":0.07760019,"C":0.07760019,"V":62.73305139,"T":"2017-09-24T21:15:00","BV":4.87573665},{"O":0.07770000,"H":0.07782500,"L":0.07760019,"C":0.07770020,"V":53.69120619,"T":"2017-09-24T21:20:00","BV":4.16914496},{"O":0.07765000,"H":0.07799988,"L":0.07765000,"C":0.07776437,"V":150.21072291,"T":"2017-09-24T21:25:00","BV":11.70063872},{"O":0.07776448,"H":0.07779379,"L":0.07776437,"C":0.07776500,"V":65.28125989,"T":"2017-09-24T21:30:00","BV":5.07656191},{"O":0.07776500,"H":0.07797999,"L":0.07776437,"C":0.07781116,"V":89.41602797,"T":"2017-09-24T21:35:00","BV":6.96670533},{"O":0.07776500,"H":0.07797897,"L":0.07776437,"C":0.07781116,"V":92.59384751,"T":"2017-09-24T21:40:00","BV":7.20540952},{"O":0.07781116,"H":0.07797795,"L":0.07760019,"C":0.07780000,"V":60.45571382,"T":"2017-09-24T21:45:00","BV":4.70249245},{"O":0.07776110,"H":0.07780000,"L":0.07760500,"C":0.07779000,"V":58.82965381,"T":"2017-09-24T21:50:00","BV":4.56881926},{"O":0.07779000,"H":0.07780000,"L":0.07760500,"C":0.07780000,"V":27.32218541,"T":"2017-09-24T21:55:00","BV":2.12268675},{"O":0.07780000,"H":0.07797796,"L":0.07760500,"C":0.07760500,"V":88.33510729,"T":"2017-09-24T22:00:00","BV":6.88035944},{"O":0.07760500,"H":0.07760580,"L":0.07760500,"C":0.07760500,"V":41.16653802,"T":"2017-09-24T22:05:00","BV":3.19473181},{"O":0.07769800,"H":0.07770000,"L":0.07760019,"C":0.07770000,"V":22.89197774,"T":"2017-09-24T22:10:00","BV":1.77785636},{"O":0.07770000,"H":0.07792283,"L":0.07761000,"C":0.07764999,"V":37.92682420,"T":"2017-09-24T22:15:00","BV":2.94582538},{"O":0.07764999,"H":0.07780000,"L":0.07762000,"C":0.07780000,"V":41.29208856,"T":"2017-09-24T22:20:00","BV":3.20655865},{"O":0.07780000,"H":0.07780000,"L":0.07762000,"C":0.07780000,"V":18.33911507,"T":"2017-09-24T22:25:00","BV":1.42540016},{"O":0.07779999,"H":0.07780000,"L":0.07761013,"C":0.07761013,"V":53.47881352,"T":"2017-09-24T22:30:00","BV":4.15337779},{"O":0.07761000,"H":0.07792000,"L":0.07761000,"C":0.07763010,"V":594.42293390,"T":"2017-09-24T22:35:00","BV":46.28444902},{"O":0.07787035,"H":0.07791999,"L":0.07762010,"C":0.07777000,"V":33.27296433,"T":"2017-09-24T22:40:00","BV":2.58899717},{"O":0.07787000,"H":0.07787000,"L":0.07762000,"C":0.07779505,"V":26.92776229,"T":"2017-09-24T22:45:00","BV":2.09194684},{"O":0.07772011,"H":0.07787000,"L":0.07762155,"C":0.07772155,"V":52.53244638,"T":"2017-09-24T22:50:00","BV":4.08565067},{"O":0.07772155,"H":0.07800000,"L":0.07772155,"C":0.07799999,"V":232.98992452,"T":"2017-09-24T22:55:00","BV":18.16218852},{"O":0.07799999,"H":0.07800000,"L":0.07799999,"C":0.07800000,"V":60.74402165,"T":"2017-09-24T23:00:00","BV":4.73803278},{"O":0.07800000,"H":0.07800000,"L":0.07799999,"C":0.07799999,"V":35.27256108,"T":"2017-09-24T23:05:00","BV":2.75125940},{"O":0.07800000,"H":0.07800000,"L":0.07789998,"C":0.07797787,"V":51.03000625,"T":"2017-09-24T23:10:00","BV":3.97957110},{"O":0.07797787,"H":0.07799998,"L":0.07765156,"C":0.07770158,"V":21.87915451,"T":"2017-09-24T23:15:00","BV":1.70424747},{"O":0.07770158,"H":0.07780000,"L":0.07762000,"C":0.07762000,"V":44.73515943,"T":"2017-09-24T23:20:00","BV":3.47290192},{"O":0.07764000,"H":0.07781675,"L":0.07763000,"C":0.07767579,"V":25.69248416,"T":"2017-09-24T23:25:00","BV":1.99533318},{"O":0.07764600,"H":0.07764600,"L":0.07761000,"C":0.07762000,"V":49.63540146,"T":"2017-09-24T23:30:00","BV":3.85276569},{"O":0.07761000,"H":0.07762000,"L":0.07760019,"C":0.07760100,"V":74.71273110,"T":"2017-09-24T23:35:00","BV":5.79789222},{"O":0.07760109,"H":0.07761000,"L":0.07760019,"C":0.07760019,"V":228.37047458,"T":"2017-09-24T23:40:00","BV":17.72161158},{"O":0.07760019,"H":0.07760900,"L":0.07720000,"C":0.07729000,"V":307.07547884,"T":"2017-09-24T23:45:00","BV":23.80791537},{"O":0.07729244,"H":0.07749790,"L":0.07690000,"C":0.07730000,"V":229.50546686,"T":"2017-09-24T23:50:00","BV":17.70024064},{"O":0.07725183,"H":0.07742500,"L":0.07710000,"C":0.07732099,"V":76.72829524,"T":"2017-09-24T23:55:00","BV":5.92651462},{"O":0.07736995,"H":0.07736995,"L":0.07713000,"C":0.07713008,"V":63.35544386,"T":"2017-09-25T00:00:00","BV":4.88890214},{"O":0.07713008,"H":0.07737000,"L":0.07713005,"C":0.07713060,"V":33.79170682,"T":"2017-09-25T00:05:00","BV":2.60896842},{"O":0.07713060,"H":0.07736999,"L":0.07713060,"C":0.07713060,"V":47.96038320,"T":"2017-09-25T00:10:00","BV":3.69933715},{"O":0.07713060,"H":0.07724629,"L":0.07683324,"C":0.07709997,"V":62.73281634,"T":"2017-09-25T00:15:00","BV":4.83580027},{"O":0.07709997,"H":0.07709997,"L":0.07693181,"C":0.07693181,"V":40.19108857,"T":"2017-09-25T00:20:00","BV":3.09247214},{"O":0.07693181,"H":0.07709997,"L":0.07686000,"C":0.07709997,"V":27.06465251,"T":"2017-09-25T00:25:00","BV":2.08369304},{"O":0.07709997,"H":0.07737000,"L":0.07709987,"C":0.07737000,"V":18.24954047,"T":"2017-09-25T00:30:00","BV":1.40971713},{"O":0.07725000,"H":0.07725000,"L":0.07692171,"C":0.07692171,"V":29.01576137,"T":"2017-09-25T00:35:00","BV":2.23355669},{"O":0.07719999,"H":0.07724000,"L":0.07693706,"C":0.07693800,"V":24.89828225,"T":"2017-09-25T00:40:00","BV":1.92171759},{"O":0.07693800,"H":0.07693800,"L":0.07693706,"C":0.07693800,"V":8.76088322,"T":"2017-09-25T00:45:00","BV":0.67404148},{"O":0.07723500,"H":0.07724000,"L":0.07693706,"C":0.07693706,"V":11.66472767,"T":"2017-09-25T00:50:00","BV":0.90009058},{"O":0.07724000,"H":0.07724000,"L":0.07693706,"C":0.07703706,"V":25.12404025,"T":"2017-09-25T00:55:00","BV":1.93482581},{"O":0.07720000,"H":0.07724000,"L":0.07693706,"C":0.07693711,"V":31.40101007,"T":"2017-09-25T01:00:00","BV":2.42348704},{"O":0.07693711,"H":0.07724000,"L":0.07693710,"C":0.07720000,"V":20.54150873,"T":"2017-09-25T01:05:00","BV":1.58489405},{"O":0.07720000,"H":0.07724999,"L":0.07693711,"C":0.07710000,"V":54.79432232,"T":"2017-09-25T01:10:00","BV":4.22743580},{"O":0.07710000,"H":0.07716138,"L":0.07710000,"C":0.07716138,"V":53.53539230,"T":"2017-09-25T01:15:00","BV":4.13070494},{"O":0.07716138,"H":0.07724999,"L":0.07716100,"C":0.07716140,"V":62.23221218,"T":"2017-09-25T01:20:00","BV":4.80362000},{"O":0.07724990,"H":0.07724990,"L":0.07700001,"C":0.07724990,"V":84.10124895,"T":"2017-09-25T01:25:00","BV":6.48905479},{"O":0.07700001,"H":0.07724990,"L":0.07693711,"C":0.07724990,"V":28.81361451,"T":"2017-09-25T01:30:00","BV":2.22055799},{"O":0.07724990,"H":0.07724990,"L":0.07700001,"C":0.07710000,"V":58.34678039,"T":"2017-09-25T01:35:00","BV":4.49810279},{"O":0.07710000,"H":0.07710000,"L":0.07693710,"C":0.07693710,"V":27.59436742,"T":"2017-09-25T01:40:00","BV":2.12370268},{"O":0.07693710,"H":0.07721000,"L":0.07680000,"C":0.07720990,"V":160.66639268,"T":"2017-09-25T01:45:00","BV":12.37738870},{"O":0.07720990,"H":0.07721000,"L":0.07680000,"C":0.07718497,"V":88.31564640,"T":"2017-09-25T01:50:00","BV":6.79343064},{"O":0.07718489,"H":0.07718489,"L":0.07685000,"C":0.07700000,"V":81.00224832,"T":"2017-09-25T01:55:00","BV":6.24135729},{"O":0.07689000,"H":0.07700000,"L":0.07670000,"C":0.07675132,"V":83.30507692,"T":"2017-09-25T02:00:00","BV":6.39966659},{"O":0.07675132,"H":0.07676365,"L":0.07670000,"C":0.07670000,"V":12.72242532,"T":"2017-09-25T02:05:00","BV":0.97610589},{"O":0.07673185,"H":0.07714978,"L":0.07673185,"C":0.07700100,"V":50.54205852,"T":"2017-09-25T02:10:00","BV":3.88439762},{"O":0.07700100,"H":0.07716000,"L":0.07700000,"C":0.07700301,"V":94.38837621,"T":"2017-09-25T02:15:00","BV":7.27724561},{"O":0.07700577,"H":0.07712142,"L":0.07700000,"C":0.07700000,"V":148.90389664,"T":"2017-09-25T02:20:00","BV":11.46657836},{"O":0.07700000,"H":0.07716000,"L":0.07700000,"C":0.07715900,"V":100.26789324,"T":"2017-09-25T02:25:00","BV":7.72871233},{"O":0.07700555,"H":0.07715900,"L":0.07700010,"C":0.07700553,"V":39.30299975,"T":"2017-09-25T02:30:00","BV":3.02650359},{"O":0.07715555,"H":0.07719998,"L":0.07700010,"C":0.07700010,"V":125.06772893,"T":"2017-09-25T02:35:00","BV":9.63853570},{"O":0.07700010,"H":0.07700011,"L":0.07670006,"C":0.07680000,"V":231.51584827,"T":"2017-09-25T02:40:00","BV":17.82565642},{"O":0.07670006,"H":0.07690000,"L":0.07670006,"C":0.07690000,"V":85.08676318,"T":"2017-09-25T02:45:00","BV":6.53165963},{"O":0.07680000,"H":0.07719998,"L":0.07680000,"C":0.07719998,"V":76.65932555,"T":"2017-09-25T02:50:00","BV":5.89845096},{"O":0.07709000,"H":0.07719998,"L":0.07680000,"C":0.07707000,"V":66.80881771,"T":"2017-09-25T02:55:00","BV":5.15043955},{"O":0.07707000,"H":0.07718727,"L":0.07680000,"C":0.07682000,"V":32.24080635,"T":"2017-09-25T03:00:00","BV":2.48111676},{"O":0.07708856,"H":0.07708856,"L":0.07670006,"C":0.07670006,"V":26.92052887,"T":"2017-09-25T03:05:00","BV":2.06947790},{"O":0.07670006,"H":0.07699977,"L":0.07670006,"C":0.07699168,"V":46.12443583,"T":"2017-09-25T03:10:00","BV":3.54111568},{"O":0.07670006,"H":0.07698396,"L":0.07670006,"C":0.07670006,"V":39.27789282,"T":"2017-09-25T03:15:00","BV":3.02032401},{"O":0.07680000,"H":0.07680000,"L":0.07670006,"C":0.07677000,"V":96.63234400,"T":"2017-09-25T03:20:00","BV":7.41509687},{"O":0.07677000,"H":0.07677900,"L":0.07670006,"C":0.07670007,"V":89.66166184,"T":"2017-09-25T03:25:00","BV":6.87860515},{"O":0.07670021,"H":0.07670021,"L":0.07670007,"C":0.07670009,"V":25.04553899,"T":"2017-09-25T03:30:00","BV":1.92099586},{"O":0.07677899,"H":0.07692999,"L":0.07655349,"C":0.07662713,"V":424.63538165,"T":"2017-09-25T03:35:00","BV":32.60783536},{"O":0.07662703,"H":0.07662713,"L":0.07659900,"C":0.07661463,"V":21.28291327,"T":"2017-09-25T03:40:00","BV":1.63049668},{"O":0.07661463,"H":0.07698590,"L":0.07655349,"C":0.07655349,"V":66.36700359,"T":"2017-09-25T03:45:00","BV":5.08709440},{"O":0.07657700,"H":0.07689686,"L":0.07655349,"C":0.07679997,"V":67.18753282,"T":"2017-09-25T03:50:00","BV":5.14907400},{"O":0.07655349,"H":0.07700000,"L":0.07654001,"C":0.07654002,"V":280.34765234,"T":"2017-09-25T03:55:00","BV":21.53604264},{"O":0.07654002,"H":0.07682203,"L":0.07653255,"C":0.07655349,"V":132.96329187,"T":"2017-09-25T04:00:00","BV":10.17736873},{"O":0.07655349,"H":0.07677351,"L":0.07653255,"C":0.07658000,"V":106.82069785,"T":"2017-09-25T04:05:00","BV":8.19354592},{"O":0.07658000,"H":0.07677341,"L":0.07652800,"C":0.07677329,"V":94.08616475,"T":"2017-09-25T04:10:00","BV":7.21904955},{"O":0.07677329,"H":0.07677329,"L":0.07652001,"C":0.07669995,"V":44.51898982,"T":"2017-09-25T04:15:00","BV":3.41080566},{"O":0.07653100,"H":0.07669988,"L":0.07653100,"C":0.07653100,"V":77.50279496,"T":"2017-09-25T04:20:00","BV":5.93631521},{"O":0.07668998,"H":0.07668998,"L":0.07652001,"C":0.07665159,"V":189.55602308,"T":"2017-09-25T04:25:00","BV":14.51477754},{"O":0.07653092,"H":0.07660000,"L":0.07653091,"C":0.07655000,"V":155.83805337,"T":"2017-09-25T04:30:00","BV":11.92726404},{"O":0.07655000,"H":0.07699000,"L":0.07653091,"C":0.07653100,"V":184.43654363,"T":"2017-09-25T04:35:00","BV":14.13295715},{"O":0.07687153,"H":0.07687153,"L":0.07653091,"C":0.07653100,"V":71.10482974,"T":"2017-09-25T04:40:00","BV":5.44335599},{"O":0.07653100,"H":0.07690000,"L":0.07653095,"C":0.07653110,"V":30.22483522,"T":"2017-09-25T04:45:00","BV":2.31363500},{"O":0.07689999,"H":0.07689999,"L":0.07653095,"C":0.07686998,"V":48.24629591,"T":"2017-09-25T04:50:00","BV":3.69347786},{"O":0.07686997,"H":0.07699000,"L":0.07653000,"C":0.07698262,"V":121.74405801,"T":"2017-09-25T04:55:00","BV":9.33715815},{"O":0.07698244,"H":0.07698244,"L":0.07652750,"C":0.07652751,"V":121.44965035,"T":"2017-09-25T05:00:00","BV":9.29982811},{"O":0.07653000,"H":0.07653000,"L":0.07652002,"C":0.07652800,"V":54.60425667,"T":"2017-09-25T05:05:00","BV":4.17877837},{"O":0.07652990,"H":0.07653000,"L":0.07652000,"C":0.07652000,"V":32.92931045,"T":"2017-09-25T05:10:00","BV":2.51990698},{"O":0.07652001,"H":0.07653000,"L":0.07650001,"C":0.07653000,"V":158.55894204,"T":"2017-09-25T05:15:00","BV":12.13304632},{"O":0.07652800,"H":0.07653000,"L":0.07650001,"C":0.07652801,"V":56.29652110,"T":"2017-09-25T05:20:00","BV":4.30801211},{"O":0.07652000,"H":0.07681819,"L":0.07650000,"C":0.07650000,"V":79.83695063,"T":"2017-09-25T05:25:00","BV":6.11526928},{"O":0.07652000,"H":0.07681799,"L":0.07650000,"C":0.07669988,"V":62.23284572,"T":"2017-09-25T05:30:00","BV":4.76500227},{"O":0.07650000,"H":0.07669989,"L":0.07650000,"C":0.07669989,"V":37.07446841,"T":"2017-09-25T05:35:00","BV":2.84320911},{"O":0.07669900,"H":0.07681000,"L":0.07652000,"C":0.07680988,"V":74.93963648,"T":"2017-09-25T05:40:00","BV":5.75272835},{"O":0.07680988,"H":0.07681000,"L":0.07652001,"C":0.07671251,"V":68.42827526,"T":"2017-09-25T05:45:00","BV":5.25043166},{"O":0.07671300,"H":0.07680988,"L":0.07652002,"C":0.07652004,"V":121.95294056,"T":"2017-09-25T05:50:00","BV":9.36192580},{"O":0.07680900,"H":0.07680981,"L":0.07652005,"C":0.07672086,"V":67.66511928,"T":"2017-09-25T05:55:00","BV":5.19247322},{"O":0.07652087,"H":0.07679990,"L":0.07652086,"C":0.07652086,"V":167.27285065,"T":"2017-09-25T06:00:00","BV":12.80792467},{"O":0.07652087,"H":0.07660000,"L":0.07652086,"C":0.07652088,"V":134.79063210,"T":"2017-09-25T06:05:00","BV":10.31560424},{"O":0.07652088,"H":0.07660000,"L":0.07652002,"C":0.07652088,"V":131.05250856,"T":"2017-09-25T06:10:00","BV":10.02832217},{"O":0.07652088,"H":0.07660000,"L":0.07625000,"C":0.07625000,"V":98.46033003,"T":"2017-09-25T06:15:00","BV":7.52536464},{"O":0.07625000,"H":0.07650000,"L":0.07622501,"C":0.07642400,"V":56.66803128,"T":"2017-09-25T06:20:00","BV":4.32793760},{"O":0.07642400,"H":0.07659999,"L":0.07635800,"C":0.07659772,"V":65.30636236,"T":"2017-09-25T06:25:00","BV":4.99909034},{"O":0.07635800,"H":0.07660000,"L":0.07622100,"C":0.07634743,"V":38.43195272,"T":"2017-09-25T06:30:00","BV":2.93664572},{"O":0.07634743,"H":0.07634743,"L":0.07622000,"C":0.07630000,"V":87.27496208,"T":"2017-09-25T06:35:00","BV":6.65569662},{"O":0.07634743,"H":0.07634743,"L":0.07630153,"C":0.07634700,"V":65.65313468,"T":"2017-09-25T06:40:00","BV":5.01036146},{"O":0.07634700,"H":0.07634700,"L":0.07631807,"C":0.07634690,"V":31.89267355,"T":"2017-09-25T06:45:00","BV":2.43443944},{"O":0.07634690,"H":0.07670000,"L":0.07634690,"C":0.07650000,"V":52.78175965,"T":"2017-09-25T06:50:00","BV":4.03367777},{"O":0.07650000,"H":0.07676600,"L":0.07650000,"C":0.07676600,"V":137.31228730,"T":"2017-09-25T06:55:00","BV":10.51214792},{"O":0.07676600,"H":0.07680000,"L":0.07650000,"C":0.07676791,"V":41.15945371,"T":"2017-09-25T07:00:00","BV":3.15774266},{"O":0.07676791,"H":0.07680500,"L":0.07665000,"C":0.07676169,"V":131.00992595,"T":"2017-09-25T07:05:00","BV":10.05953718},{"O":0.07665000,"H":0.07687837,"L":0.07665000,"C":0.07687837,"V":76.45685676,"T":"2017-09-25T07:10:00","BV":5.87269699},{"O":0.07687837,"H":0.07687837,"L":0.07650000,"C":0.07657002,"V":43.64844799,"T":"2017-09-25T07:15:00","BV":3.34863739},{"O":0.07657000,"H":0.07657002,"L":0.07650000,"C":0.07650010,"V":116.51221601,"T":"2017-09-25T07:20:00","BV":8.92087841},{"O":0.07650010,"H":0.07657002,"L":0.07641600,"C":0.07641600,"V":72.20218278,"T":"2017-09-25T07:25:00","BV":5.52405576},{"O":0.07650000,"H":0.07687837,"L":0.07643398,"C":0.07680773,"V":177.74798165,"T":"2017-09-25T07:30:00","BV":13.61169500},{"O":0.07680773,"H":0.07700000,"L":0.07650000,"C":0.07691867,"V":195.29643103,"T":"2017-09-25T07:35:00","BV":15.01107755},{"O":0.07691867,"H":0.07697699,"L":0.07651600,"C":0.07652101,"V":113.39951097,"T":"2017-09-25T07:40:00","BV":8.68669936},{"O":0.07652101,"H":0.07697198,"L":0.07645883,"C":0.07697197,"V":166.37646473,"T":"2017-09-25T07:45:00","BV":12.73120840},{"O":0.07697197,"H":0.07700000,"L":0.07645000,"C":0.07651500,"V":101.48274508,"T":"2017-09-25T07:50:00","BV":7.79050216},{"O":0.07699999,"H":0.07700000,"L":0.07651000,"C":0.07652000,"V":43.59251764,"T":"2017-09-25T07:55:00","BV":3.34800124},{"O":0.07659900,"H":0.07700000,"L":0.07650001,"C":0.07700000,"V":124.48160288,"T":"2017-09-25T08:00:00","BV":9.54874819},{"O":0.07681000,"H":0.07700000,"L":0.07650500,"C":0.07652001,"V":101.36280160,"T":"2017-09-25T08:05:00","BV":7.79317630},{"O":0.07676159,"H":0.07679998,"L":0.07650000,"C":0.07659700,"V":76.88683182,"T":"2017-09-25T08:10:00","BV":5.88835932},{"O":0.07659700,"H":0.07680999,"L":0.07658110,"C":0.07659870,"V":95.11585091,"T":"2017-09-25T08:15:00","BV":7.28604069},{"O":0.07659870,"H":0.07702115,"L":0.07659870,"C":0.07702115,"V":266.24703423,"T":"2017-09-25T08:20:00","BV":20.49076997},{"O":0.07703223,"H":0.07708855,"L":0.07659860,"C":0.07659860,"V":230.67234368,"T":"2017-09-25T08:25:00","BV":17.71314354},{"O":0.07659860,"H":0.07699997,"L":0.07650501,"C":0.07699991,"V":91.07713493,"T":"2017-09-25T08:30:00","BV":6.98836886},{"O":0.07699981,"H":0.07699981,"L":0.07650564,"C":0.07680001,"V":21.35545140,"T":"2017-09-25T08:35:00","BV":1.63872490},{"O":0.07680100,"H":0.07700000,"L":0.07650551,"C":0.07700000,"V":109.73388942,"T":"2017-09-25T08:40:00","BV":8.43589547},{"O":0.07699991,"H":0.07700000,"L":0.07680002,"C":0.07689900,"V":88.45698056,"T":"2017-09-25T08:45:00","BV":6.80485984},{"O":0.07689899,"H":0.07699991,"L":0.07640000,"C":0.07660000,"V":299.08746254,"T":"2017-09-25T08:50:00","BV":22.89200524},{"O":0.07689977,"H":0.07698998,"L":0.07644787,"C":0.07675654,"V":413.05843893,"T":"2017-09-25T08:55:00","BV":31.61116781},{"O":0.07698549,"H":0.07698549,"L":0.07653001,"C":0.07666000,"V":200.81384388,"T":"2017-09-25T09:00:00","BV":15.39946379},{"O":0.07693700,"H":0.07699991,"L":0.07653008,"C":0.07699990,"V":326.47161312,"T":"2017-09-25T09:05:00","BV":25.03430130},{"O":0.07693698,"H":0.07700000,"L":0.07670000,"C":0.07680002,"V":138.29981715,"T":"2017-09-25T09:10:00","BV":10.64466851},{"O":0.07680002,"H":0.07708855,"L":0.07655002,"C":0.07699000,"V":75.72542599,"T":"2017-09-25T09:15:00","BV":5.82798456},{"O":0.07699000,"H":0.07800000,"L":0.07670001,"C":0.07718199,"V":1026.96678877,"T":"2017-09-25T09:20:00","BV":79.69593650},{"O":0.07705260,"H":0.07716927,"L":0.07684602,"C":0.07700000,"V":82.11230098,"T":"2017-09-25T09:25:00","BV":6.32613831},{"O":0.07700000,"H":0.07716152,"L":0.07676502,"C":0.07709999,"V":224.39294467,"T":"2017-09-25T09:30:00","BV":17.28778683},{"O":0.07676502,"H":0.07710000,"L":0.07676501,"C":0.07676504,"V":48.23922717,"T":"2017-09-25T09:35:00","BV":3.70738452},{"O":0.07676504,"H":0.07709890,"L":0.07676503,"C":0.07699999,"V":33.79856884,"T":"2017-09-25T09:40:00","BV":2.60014027},{"O":0.07676504,"H":0.07700000,"L":0.07676500,"C":0.07676760,"V":55.18656676,"T":"2017-09-25T09:45:00","BV":4.24047583},{"O":0.07698800,"H":0.07700000,"L":0.07674378,"C":0.07674378,"V":43.69385001,"T":"2017-09-25T09:50:00","BV":3.36274019},{"O":0.07676800,"H":0.07699999,"L":0.07669010,"C":0.07699999,"V":97.17446997,"T":"2017-09-25T09:55:00","BV":7.46710337},{"O":0.07699999,"H":0.07699999,"L":0.07669272,"C":0.07690000,"V":30.85165518,"T":"2017-09-25T10:00:00","BV":2.37313735},{"O":0.07690000,"H":0.07690000,"L":0.07662401,"C":0.07688999,"V":95.90312491,"T":"2017-09-25T10:05:00","BV":7.36229689},{"O":0.07688999,"H":0.07690000,"L":0.07670001,"C":0.07670003,"V":86.98706131,"T":"2017-09-25T10:10:00","BV":6.68128095},{"O":0.07690000,"H":0.07699999,"L":0.07669267,"C":0.07669267,"V":57.16531662,"T":"2017-09-25T10:15:00","BV":4.39256379},{"O":0.07669267,"H":0.07700000,"L":0.07662401,"C":0.07667210,"V":51.61627337,"T":"2017-09-25T10:20:00","BV":3.95970622},{"O":0.07662806,"H":0.07699998,"L":0.07661510,"C":0.07661511,"V":127.60097546,"T":"2017-09-25T10:25:00","BV":9.79651344},{"O":0.07661511,"H":0.07699498,"L":0.07661510,"C":0.07691368,"V":55.48594291,"T":"2017-09-25T10:30:00","BV":4.26316208},{"O":0.07661550,"H":0.07693000,"L":0.07661510,"C":0.07661510,"V":77.22265884,"T":"2017-09-25T10:35:00","BV":5.92658589},{"O":0.07689995,"H":0.07689995,"L":0.07662400,"C":0.07662500,"V":143.67000998,"T":"2017-09-25T10:40:00","BV":11.03593694},{"O":0.07662500,"H":0.07687889,"L":0.07655000,"C":0.07655000,"V":137.98653824,"T":"2017-09-25T10:45:00","BV":10.57170286},{"O":0.07655000,"H":0.07689995,"L":0.07655000,"C":0.07656001,"V":121.55172040,"T":"2017-09-25T10:50:00","BV":9.32223931},{"O":0.07656001,"H":0.07755222,"L":0.07656001,"C":0.07675000,"V":358.17795125,"T":"2017-09-25T10:55:00","BV":27.63196748},{"O":0.07690000,"H":0.07690000,"L":0.07650511,"C":0.07670476,"V":200.07850565,"T":"2017-09-25T11:00:00","BV":15.33214254},{"O":0.07670476,"H":0.07670476,"L":0.07652003,"C":0.07652080,"V":156.00820735,"T":"2017-09-25T11:05:00","BV":11.95514155},{"O":0.07652087,"H":0.07689990,"L":0.07652087,"C":0.07653100,"V":41.93728055,"T":"2017-09-25T11:10:00","BV":3.21455792},{"O":0.07653100,"H":0.07688666,"L":0.07653100,"C":0.07670000,"V":54.90974502,"T":"2017-09-25T11:15:00","BV":4.20927897},{"O":0.07670000,"H":0.07703300,"L":0.07654201,"C":0.07689999,"V":248.24178999,"T":"2017-09-25T11:20:00","BV":19.07369582},{"O":0.07663000,"H":0.07689999,"L":0.07663000,"C":0.07689757,"V":76.03511931,"T":"2017-09-25T11:25:00","BV":5.83025130},{"O":0.07689756,"H":0.07689756,"L":0.07660000,"C":0.07660000,"V":117.39260288,"T":"2017-09-25T11:30:00","BV":8.99947931},{"O":0.07660000,"H":0.07680000,"L":0.07652092,"C":0.07653154,"V":42.74732049,"T":"2017-09-25T11:35:00","BV":3.27369196},{"O":0.07653154,"H":0.07680000,"L":0.07650000,"C":0.07650000,"V":84.37857795,"T":"2017-09-25T11:40:00","BV":6.46337330},{"O":0.07679989,"H":0.07680000,"L":0.07642503,"C":0.07669990,"V":56.96158483,"T":"2017-09-25T11:45:00","BV":4.35850669},{"O":0.07670000,"H":0.07688995,"L":0.07652000,"C":0.07688174,"V":75.45269937,"T":"2017-09-25T11:50:00","BV":5.78613696},{"O":0.07687976,"H":0.07687976,"L":0.07650000,"C":0.07650098,"V":38.66875908,"T":"2017-09-25T11:55:00","BV":2.96030993},{"O":0.07650098,"H":0.07652001,"L":0.07646302,"C":0.07650000,"V":41.66799320,"T":"2017-09-25T12:00:00","BV":3.18736789},{"O":0.07646308,"H":0.07685974,"L":0.07646302,"C":0.07679990,"V":26.21657962,"T":"2017-09-25T12:05:00","BV":2.00643816},{"O":0.07648030,"H":0.07685973,"L":0.07648030,"C":0.07649013,"V":81.00823697,"T":"2017-09-25T12:10:00","BV":6.21599400},{"O":0.07670598,"H":0.07699978,"L":0.07650000,"C":0.07650000,"V":290.26626490,"T":"2017-09-25T12:15:00","BV":22.29659645},{"O":0.07680000,"H":0.07680000,"L":0.07649009,"C":0.07675000,"V":92.79636047,"T":"2017-09-25T12:20:00","BV":7.10441058},{"O":0.07675000,"H":0.07678998,"L":0.07642495,"C":0.07646302,"V":156.86740902,"T":"2017-09-25T12:25:00","BV":12.00363050},{"O":0.07646302,"H":0.07678992,"L":0.07642496,"C":0.07644402,"V":91.70744042,"T":"2017-09-25T12:30:00","BV":7.01293927},{"O":0.07644402,"H":0.07677976,"L":0.07643451,"C":0.07677945,"V":59.05631149,"T":"2017-09-25T12:35:00","BV":4.51494916},{"O":0.07643600,"H":0.07677865,"L":0.07643600,"C":0.07646175,"V":45.62533174,"T":"2017-09-25T12:40:00","BV":3.49390589},{"O":0.07643605,"H":0.07676995,"L":0.07642500,"C":0.07643000,"V":194.09479015,"T":"2017-09-25T12:45:00","BV":14.84519133},{"O":0.07643000,"H":0.07655000,"L":0.07643000,"C":0.07652500,"V":70.82712237,"T":"2017-09-25T12:50:00","BV":5.41356990},{"O":0.07651000,"H":0.07669000,"L":0.07643003,"C":0.07659999,"V":73.39702473,"T":"2017-09-25T12:55:00","BV":5.61575779},{"O":0.07643003,"H":0.07659999,"L":0.07643003,"C":0.07643003,"V":34.54143199,"T":"2017-09-25T13:00:00","BV":2.64218351},{"O":0.07659995,"H":0.07676999,"L":0.07642495,"C":0.07642495,"V":228.86134534,"T":"2017-09-25T13:05:00","BV":17.49950592},{"O":0.07642495,"H":0.07669899,"L":0.07642495,"C":0.07642495,"V":76.08086686,"T":"2017-09-25T13:10:00","BV":5.81722419},{"O":0.07642495,"H":0.07665216,"L":0.07642495,"C":0.07650000,"V":120.31773016,"T":"2017-09-25T13:15:00","BV":9.20811228},{"O":0.07642495,"H":0.07650000,"L":0.07642495,"C":0.07642495,"V":143.24838839,"T":"2017-09-25T13:20:00","BV":10.94795580},{"O":0.07642495,"H":0.07657998,"L":0.07642495,"C":0.07650000,"V":39.54740106,"T":"2017-09-25T13:25:00","BV":3.02561614},{"O":0.07650000,"H":0.07657999,"L":0.07642375,"C":0.07647999,"V":114.64363565,"T":"2017-09-25T13:30:00","BV":8.76488090},{"O":0.07647999,"H":0.07667969,"L":0.07647999,"C":0.07667969,"V":119.95605917,"T":"2017-09-25T13:35:00","BV":9.17642686},{"O":0.07657999,"H":0.07667957,"L":0.07647999,"C":0.07648108,"V":63.90964350,"T":"2017-09-25T13:40:00","BV":4.88973983},{"O":0.07648108,"H":0.07666923,"L":0.07648000,"C":0.07648001,"V":49.47713088,"T":"2017-09-25T13:45:00","BV":3.78448910},{"O":0.07648001,"H":0.07658000,"L":0.07648000,"C":0.07648001,"V":56.31815296,"T":"2017-09-25T13:50:00","BV":4.30732818},{"O":0.07648000,"H":0.07650960,"L":0.07648000,"C":0.07650957,"V":31.52380572,"T":"2017-09-25T13:55:00","BV":2.41123184},{"O":0.07648003,"H":0.07657215,"L":0.07648000,"C":0.07648100,"V":127.57602346,"T":"2017-09-25T14:00:00","BV":9.75942414},{"O":0.07648100,"H":0.07657214,"L":0.07641000,"C":0.07641600,"V":433.94235239,"T":"2017-09-25T14:05:00","BV":33.18563412},{"O":0.07641600,"H":0.07647888,"L":0.07632001,"C":0.07632001,"V":128.09169167,"T":"2017-09-25T14:10:00","BV":9.78674017},{"O":0.07635785,"H":0.07635785,"L":0.07622000,"C":0.07622000,"V":108.88299369,"T":"2017-09-25T14:15:00","BV":8.30438317},{"O":0.07627000,"H":0.07627000,"L":0.07602000,"C":0.07604889,"V":326.74921709,"T":"2017-09-25T14:20:00","BV":24.89124115},{"O":0.07603110,"H":0.07603110,"L":0.07559002,"C":0.07575003,"V":815.06190337,"T":"2017-09-25T14:25:00","BV":61.85402087},{"O":0.07590999,"H":0.07590999,"L":0.07547999,"C":0.07547999,"V":396.75088215,"T":"2017-09-25T14:30:00","BV":30.00926111},{"O":0.07550000,"H":0.07585983,"L":0.07520000,"C":0.07521000,"V":753.28605081,"T":"2017-09-25T14:35:00","BV":56.83346266},{"O":0.07537000,"H":0.07576000,"L":0.07514283,"C":0.07560999,"V":252.79602003,"T":"2017-09-25T14:40:00","BV":19.04532151},{"O":0.07529999,"H":0.07558500,"L":0.07500101,"C":0.07556489,"V":322.56860452,"T":"2017-09-25T14:45:00","BV":24.29055204},{"O":0.07555321,"H":0.07556492,"L":0.07521000,"C":0.07549990,"V":114.69785073,"T":"2017-09-25T14:50:00","BV":8.65954492},{"O":0.07546732,"H":0.07556493,"L":0.07518085,"C":0.07552995,"V":117.86951082,"T":"2017-09-25T14:55:00","BV":8.89865649},{"O":0.07526235,"H":0.07549999,"L":0.07526235,"C":0.07530000,"V":54.60395594,"T":"2017-09-25T15:00:00","BV":4.11199699},{"O":0.07530000,"H":0.07544839,"L":0.07510919,"C":0.07512910,"V":188.09017467,"T":"2017-09-25T15:05:00","BV":14.16129495},{"O":0.07539800,"H":0.07549990,"L":0.07512910,"C":0.07549990,"V":154.53485319,"T":"2017-09-25T15:10:00","BV":11.65518085},{"O":0.07544841,"H":0.07565297,"L":0.07540000,"C":0.07554333,"V":203.88591633,"T":"2017-09-25T15:15:00","BV":15.40026070},{"O":0.07554333,"H":0.07563500,"L":0.07540001,"C":0.07541702,"V":125.65285827,"T":"2017-09-25T15:20:00","BV":9.48691325},{"O":0.07548999,"H":0.07549999,"L":0.07514001,"C":0.07530000,"V":126.00209637,"T":"2017-09-25T15:25:00","BV":9.50014988},{"O":0.07528500,"H":0.07549999,"L":0.07512910,"C":0.07529990,"V":142.43408306,"T":"2017-09-25T15:30:00","BV":10.72041119},{"O":0.07529990,"H":0.07529990,"L":0.07510000,"C":0.07529000,"V":113.52552660,"T":"2017-09-25T15:35:00","BV":8.53770220},{"O":0.07529000,"H":0.07529000,"L":0.07500100,"C":0.07528228,"V":209.72418428,"T":"2017-09-25T15:40:00","BV":15.75971906},{"O":0.07502021,"H":0.07528216,"L":0.07502021,"C":0.07515003,"V":186.08994026,"T":"2017-09-25T15:45:00","BV":13.99205305},{"O":0.07525975,"H":0.07528000,"L":0.07525975,"C":0.07525975,"V":166.18523214,"T":"2017-09-25T15:50:00","BV":12.50774815},{"O":0.07526000,"H":0.07527000,"L":0.07500100,"C":0.07513512,"V":117.66748892,"T":"2017-09-25T15:55:00","BV":8.84494558},{"O":0.07524999,"H":0.07525000,"L":0.07500101,"C":0.07510000,"V":114.34086255,"T":"2017-09-25T16:00:00","BV":8.59083267},{"O":0.07510000,"H":0.07519800,"L":0.07500000,"C":0.07509988,"V":378.28299484,"T":"2017-09-25T16:05:00","BV":28.37580117},{"O":0.07509988,"H":0.07510000,"L":0.07458800,"C":0.07465211,"V":310.85410881,"T":"2017-09-25T16:10:00","BV":23.25959349},{"O":0.07476805,"H":0.07500000,"L":0.07465216,"C":0.07499999,"V":217.58086243,"T":"2017-09-25T16:15:00","BV":16.26864671},{"O":0.07499998,"H":0.07500000,"L":0.07491000,"C":0.07499000,"V":160.39637452,"T":"2017-09-25T16:20:00","BV":12.02484045},{"O":0.07500000,"H":0.07505003,"L":0.07499000,"C":0.07502202,"V":116.84103594,"T":"2017-09-25T16:25:00","BV":8.76284286},{"O":0.07505003,"H":0.07520000,"L":0.07499002,"C":0.07519996,"V":86.74005366,"T":"2017-09-25T16:30:00","BV":6.51660545},{"O":0.07519996,"H":0.07519999,"L":0.07491005,"C":0.07515990,"V":160.12291457,"T":"2017-09-25T16:35:00","BV":12.01594668},{"O":0.07515990,"H":0.07519989,"L":0.07509990,"C":0.07514000,"V":61.19941615,"T":"2017-09-25T16:40:00","BV":4.60017046},{"O":0.07514000,"H":0.07527000,"L":0.07510000,"C":0.07526999,"V":51.38668242,"T":"2017-09-25T16:45:00","BV":3.86543386},{"O":0.07527000,"H":0.07528235,"L":0.07526999,"C":0.07528000,"V":123.15297631,"T":"2017-09-25T16:50:00","BV":9.27063798},{"O":0.07528000,"H":0.07530000,"L":0.07519989,"C":0.07529000,"V":112.47776653,"T":"2017-09-25T16:55:00","BV":8.46579882},{"O":0.07529000,"H":0.07530000,"L":0.07519993,"C":0.07520092,"V":105.78810279,"T":"2017-09-25T17:00:00","BV":7.95934179},{"O":0.07530000,"H":0.07544841,"L":0.07513200,"C":0.07543446,"V":103.35472981,"T":"2017-09-25T17:05:00","BV":7.77529345},{"O":0.07543446,"H":0.07543446,"L":0.07513446,"C":0.07520001,"V":84.90436194,"T":"2017-09-25T17:10:00","BV":6.39131830},{"O":0.07513447,"H":0.07523000,"L":0.07513447,"C":0.07522900,"V":104.63621306,"T":"2017-09-25T17:15:00","BV":7.87117232},{"O":0.07523000,"H":0.07523500,"L":0.07522900,"C":0.07522900,"V":141.41790934,"T":"2017-09-25T17:20:00","BV":10.63886405},{"O":0.07522999,"H":0.07523490,"L":0.07522419,"C":0.07522419,"V":258.43939277,"T":"2017-09-25T17:25:00","BV":19.44231745},{"O":0.07522419,"H":0.07522900,"L":0.07509990,"C":0.07509991,"V":75.78107861,"T":"2017-09-25T17:30:00","BV":5.69471585},{"O":0.07509992,"H":0.07521955,"L":0.07479744,"C":0.07510000,"V":128.97448205,"T":"2017-09-25T17:35:00","BV":9.67412337},{"O":0.07510000,"H":0.07543000,"L":0.07491001,"C":0.07541400,"V":99.06384610,"T":"2017-09-25T17:40:00","BV":7.45017466},{"O":0.07515000,"H":0.07538600,"L":0.07493506,"C":0.07509001,"V":227.39071303,"T":"2017-09-25T17:45:00","BV":17.07737881},{"O":0.07509001,"H":0.07530000,"L":0.07491000,"C":0.07530000,"V":69.72419695,"T":"2017-09-25T17:50:00","BV":5.23630477},{"O":0.07530000,"H":0.07530000,"L":0.07500000,"C":0.07520020,"V":71.16584231,"T":"2017-09-25T17:55:00","BV":5.34781289},{"O":0.07529999,"H":0.07543446,"L":0.07520020,"C":0.07530000,"V":142.37319685,"T":"2017-09-25T18:00:00","BV":10.72071447},{"O":0.07530000,"H":0.07539989,"L":0.07520020,"C":0.07529000,"V":47.44798530,"T":"2017-09-25T18:05:00","BV":3.56995786},{"O":0.07526850,"H":0.07549996,"L":0.07520020,"C":0.07520020,"V":63.06502100,"T":"2017-09-25T18:10:00","BV":4.74792359},{"O":0.07520020,"H":0.07548000,"L":0.07520020,"C":0.07521540,"V":82.19738760,"T":"2017-09-25T18:15:00","BV":6.19426733},{"O":0.07521540,"H":0.07545099,"L":0.07520020,"C":0.07520020,"V":125.76290790,"T":"2017-09-25T18:20:00","BV":9.46287405},{"O":0.07521535,"H":0.07549196,"L":0.07520020,"C":0.07520020,"V":107.10234530,"T":"2017-09-25T18:25:00","BV":8.06400881},{"O":0.07520020,"H":0.07547170,"L":0.07500000,"C":0.07525000,"V":116.95763946,"T":"2017-09-25T18:30:00","BV":8.80319974},{"O":0.07525000,"H":0.07541097,"L":0.07525000,"C":0.07529999,"V":39.81788608,"T":"2017-09-25T18:35:00","BV":2.99759578},{"O":0.07529998,"H":0.07529998,"L":0.07501000,"C":0.07510000,"V":42.39917944,"T":"2017-09-25T18:40:00","BV":3.18960634},{"O":0.07501000,"H":0.07510000,"L":0.07500400,"C":0.07500500,"V":50.40473973,"T":"2017-09-25T18:45:00","BV":3.78107722},{"O":0.07500452,"H":0.07500501,"L":0.07500001,"C":0.07500501,"V":86.26233848,"T":"2017-09-25T18:50:00","BV":6.47002673}]}
Reference in New Issue View Git Blame Copy Permalink