adelorenzo/stable
1
0
Fork 0
Code Issues Pull Requests Packages Projects Releases Wiki Activity
9f7a72a990
stable/test/testdata/btc-neo.json
Janne Sinivirta 9b63f02e1c add set of test data
2017-09-24 17:20:25 +03:00

1 line
690 KiB
JSON
Raw Blame History

{"success":true,"message":"","result":[{"O":0.00884900,"H":0.00884900,"L":0.00880089,"C":0.00880900,"V":2080.43880496,"T":"2017-08-28T14:40:00","BV":18.33323068},{"O":0.00880089,"H":0.00881010,"L":0.00879000,"C":0.00879555,"V":3279.32868324,"T":"2017-08-28T14:45:00","BV":28.86794394},{"O":0.00879555,"H":0.00885104,"L":0.00879001,"C":0.00880000,"V":2710.68345790,"T":"2017-08-28T14:50:00","BV":23.86239919},{"O":0.00880000,"H":0.00882000,"L":0.00879040,"C":0.00880000,"V":2510.45568092,"T":"2017-08-28T14:55:00","BV":22.10523722},{"O":0.00880000,"H":0.00881000,"L":0.00880000,"C":0.00880220,"V":2074.69283279,"T":"2017-08-28T15:00:00","BV":18.26866297},{"O":0.00880300,"H":0.00880500,"L":0.00880220,"C":0.00880500,"V":2436.08219446,"T":"2017-08-28T15:05:00","BV":21.44397615},{"O":0.00880400,"H":0.00885104,"L":0.00880200,"C":0.00882000,"V":2038.41218498,"T":"2017-08-28T15:10:00","BV":17.99462861},{"O":0.00880600,"H":0.00900000,"L":0.00879003,"C":0.00880981,"V":6593.81432639,"T":"2017-08-28T15:15:00","BV":58.44288963},{"O":0.00880981,"H":0.00887994,"L":0.00879002,"C":0.00881002,"V":2007.27999283,"T":"2017-08-28T15:20:00","BV":17.67078499},{"O":0.00881002,"H":0.00881002,"L":0.00879800,"C":0.00880050,"V":1961.34988998,"T":"2017-08-28T15:25:00","BV":17.26146242},{"O":0.00880050,"H":0.00880119,"L":0.00879006,"C":0.00880006,"V":2028.48014610,"T":"2017-08-28T15:30:00","BV":17.84153647},{"O":0.00880006,"H":0.00880006,"L":0.00878002,"C":0.00878003,"V":3641.27695048,"T":"2017-08-28T15:35:00","BV":32.00404675},{"O":0.00878409,"H":0.00878409,"L":0.00878000,"C":0.00878020,"V":3277.61354609,"T":"2017-08-28T15:40:00","BV":28.77840462},{"O":0.00878021,"H":0.00878042,"L":0.00877000,"C":0.00877746,"V":2938.90084738,"T":"2017-08-28T15:45:00","BV":25.80101236},{"O":0.00877746,"H":0.00877746,"L":0.00876000,"C":0.00876010,"V":2665.20892843,"T":"2017-08-28T15:50:00","BV":23.35964884},{"O":0.00876010,"H":0.00878023,"L":0.00876008,"C":0.00878023,"V":2095.48776120,"T":"2017-08-28T15:55:00","BV":18.36122725},{"O":0.00878023,"H":0.00884590,"L":0.00876080,"C":0.00884571,"V":2755.94392495,"T":"2017-08-28T16:00:00","BV":24.28594635},{"O":0.00884571,"H":0.00885000,"L":0.00876008,"C":0.00885000,"V":3084.63198348,"T":"2017-08-28T16:05:00","BV":27.19899779},{"O":0.00880000,"H":0.00885000,"L":0.00877000,"C":0.00884499,"V":2857.10033218,"T":"2017-08-28T16:10:00","BV":25.24206515},{"O":0.00884500,"H":0.00884999,"L":0.00880000,"C":0.00880100,"V":1597.80554133,"T":"2017-08-28T16:15:00","BV":14.07784851},{"O":0.00880050,"H":0.00883000,"L":0.00880007,"C":0.00880500,"V":974.93440939,"T":"2017-08-28T16:20:00","BV":8.59582750},{"O":0.00880010,"H":0.00883000,"L":0.00878002,"C":0.00881800,"V":2379.26350064,"T":"2017-08-28T16:25:00","BV":20.94077002},{"O":0.00883000,"H":0.00884498,"L":0.00876001,"C":0.00884000,"V":2429.80944515,"T":"2017-08-28T16:30:00","BV":21.36389338},{"O":0.00884000,"H":0.00884500,"L":0.00875099,"C":0.00875099,"V":3049.38884258,"T":"2017-08-28T16:35:00","BV":26.79623351},{"O":0.00875900,"H":0.00880000,"L":0.00874990,"C":0.00876560,"V":3669.02098665,"T":"2017-08-28T16:40:00","BV":32.15783242},{"O":0.00877798,"H":0.00877800,"L":0.00875560,"C":0.00877800,"V":1863.06481323,"T":"2017-08-28T16:45:00","BV":16.32161127},{"O":0.00877800,"H":0.00877800,"L":0.00875091,"C":0.00875490,"V":2323.99717612,"T":"2017-08-28T16:50:00","BV":20.35160130},{"O":0.00875130,"H":0.00875569,"L":0.00873200,"C":0.00873374,"V":2539.25373004,"T":"2017-08-28T16:55:00","BV":22.21786624},{"O":0.00873374,"H":0.00873374,"L":0.00870413,"C":0.00871200,"V":2959.39120796,"T":"2017-08-28T17:00:00","BV":25.78946857},{"O":0.00871200,"H":0.00871200,"L":0.00870007,"C":0.00870007,"V":2768.06187481,"T":"2017-08-28T17:05:00","BV":24.08998356},{"O":0.00870006,"H":0.00870500,"L":0.00870000,"C":0.00870010,"V":3753.84090841,"T":"2017-08-28T17:10:00","BV":32.65880977},{"O":0.00870565,"H":0.00871800,"L":0.00869499,"C":0.00871599,"V":1948.82877929,"T":"2017-08-28T17:15:00","BV":16.95867100},{"O":0.00871599,"H":0.00871599,"L":0.00870000,"C":0.00871013,"V":1597.22838261,"T":"2017-08-28T17:20:00","BV":13.91493538},{"O":0.00871013,"H":0.00871013,"L":0.00866980,"C":0.00871008,"V":3446.51281309,"T":"2017-08-28T17:25:00","BV":29.95376969},{"O":0.00870000,"H":0.00871011,"L":0.00870000,"C":0.00871009,"V":1521.28032879,"T":"2017-08-28T17:30:00","BV":13.24975353},{"O":0.00871009,"H":0.00873371,"L":0.00867008,"C":0.00870001,"V":3665.53199149,"T":"2017-08-28T17:35:00","BV":31.92670132},{"O":0.00870001,"H":0.00870001,"L":0.00867012,"C":0.00867013,"V":1744.10482635,"T":"2017-08-28T17:40:00","BV":15.14424833},{"O":0.00867501,"H":0.00867501,"L":0.00865002,"C":0.00865568,"V":3168.11820733,"T":"2017-08-28T17:45:00","BV":27.44345594},{"O":0.00865568,"H":0.00867000,"L":0.00865000,"C":0.00865001,"V":4043.44051420,"T":"2017-08-28T17:50:00","BV":34.98759568},{"O":0.00865001,"H":0.00865100,"L":0.00862000,"C":0.00862000,"V":3938.70436227,"T":"2017-08-28T17:55:00","BV":34.01987417},{"O":0.00863606,"H":0.00870000,"L":0.00861562,"C":0.00870000,"V":2123.70995744,"T":"2017-08-28T18:00:00","BV":18.36486913},{"O":0.00870000,"H":0.00875000,"L":0.00868100,"C":0.00874000,"V":2653.56006722,"T":"2017-08-28T18:05:00","BV":23.08953309},{"O":0.00874000,"H":0.00875561,"L":0.00870000,"C":0.00873899,"V":1065.84483813,"T":"2017-08-28T18:10:00","BV":9.32208775},{"O":0.00873899,"H":0.00874550,"L":0.00873899,"C":0.00874530,"V":1711.84932472,"T":"2017-08-28T18:15:00","BV":14.96547601},{"O":0.00874530,"H":0.00874550,"L":0.00874000,"C":0.00874550,"V":1445.88320747,"T":"2017-08-28T18:20:00","BV":12.64272592},{"O":0.00874550,"H":0.00880000,"L":0.00874550,"C":0.00876593,"V":3510.99128300,"T":"2017-08-28T18:25:00","BV":30.80126487},{"O":0.00876593,"H":0.00880000,"L":0.00875010,"C":0.00876902,"V":1055.23595247,"T":"2017-08-28T18:30:00","BV":9.25787942},{"O":0.00876900,"H":0.00877000,"L":0.00874801,"C":0.00874900,"V":1729.76674230,"T":"2017-08-28T18:35:00","BV":15.15570938},{"O":0.00874900,"H":0.00874900,"L":0.00873000,"C":0.00873000,"V":1000.98786580,"T":"2017-08-28T18:40:00","BV":8.75014089},{"O":0.00873000,"H":0.00875000,"L":0.00873000,"C":0.00875000,"V":1707.58249120,"T":"2017-08-28T18:45:00","BV":14.93521071},{"O":0.00874550,"H":0.00875000,"L":0.00873052,"C":0.00874540,"V":1025.11554264,"T":"2017-08-28T18:50:00","BV":8.96471364},{"O":0.00874000,"H":0.00874540,"L":0.00871400,"C":0.00871400,"V":859.64024094,"T":"2017-08-28T18:55:00","BV":7.51098663},{"O":0.00871400,"H":0.00873300,"L":0.00871400,"C":0.00871400,"V":855.60157253,"T":"2017-08-28T19:00:00","BV":7.45865744},{"O":0.00871400,"H":0.00871990,"L":0.00869000,"C":0.00870900,"V":2321.28049599,"T":"2017-08-28T19:05:00","BV":20.21207772},{"O":0.00869001,"H":0.00871000,"L":0.00869000,"C":0.00869006,"V":1056.45157266,"T":"2017-08-28T19:10:00","BV":9.19855399},{"O":0.00871000,"H":0.00871000,"L":0.00865037,"C":0.00870999,"V":1007.21820155,"T":"2017-08-28T19:15:00","BV":8.75143698},{"O":0.00870899,"H":0.00870999,"L":0.00865080,"C":0.00869475,"V":1379.29116460,"T":"2017-08-28T19:20:00","BV":11.98364840},{"O":0.00869475,"H":0.00870899,"L":0.00865556,"C":0.00870899,"V":2238.47726647,"T":"2017-08-28T19:25:00","BV":19.42610689},{"O":0.00870899,"H":0.00872000,"L":0.00870000,"C":0.00870899,"V":1880.75522291,"T":"2017-08-28T19:30:00","BV":16.37974342},{"O":0.00872000,"H":0.00878766,"L":0.00871005,"C":0.00878766,"V":1331.08541969,"T":"2017-08-28T19:35:00","BV":11.63954762},{"O":0.00878999,"H":0.00883819,"L":0.00878766,"C":0.00883640,"V":1417.64911260,"T":"2017-08-28T19:40:00","BV":12.50259552},{"O":0.00883818,"H":0.00884000,"L":0.00879911,"C":0.00880000,"V":1260.94689247,"T":"2017-08-28T19:45:00","BV":11.11946823},{"O":0.00879911,"H":0.00881000,"L":0.00872001,"C":0.00880000,"V":1862.91792479,"T":"2017-08-28T19:50:00","BV":16.29337996},{"O":0.00880000,"H":0.00890000,"L":0.00880000,"C":0.00884703,"V":3710.55804390,"T":"2017-08-28T19:55:00","BV":32.84852307},{"O":0.00886999,"H":0.00886999,"L":0.00879868,"C":0.00883000,"V":2718.78301977,"T":"2017-08-28T20:00:00","BV":23.97493539},{"O":0.00882990,"H":0.00883000,"L":0.00875161,"C":0.00882500,"V":1088.85364799,"T":"2017-08-28T20:05:00","BV":9.59664491},{"O":0.00882500,"H":0.00882880,"L":0.00874148,"C":0.00874585,"V":2190.60566194,"T":"2017-08-28T20:10:00","BV":19.17870330},{"O":0.00874585,"H":0.00875202,"L":0.00874148,"C":0.00875202,"V":1221.75042000,"T":"2017-08-28T20:15:00","BV":10.68670774},{"O":0.00875201,"H":0.00881000,"L":0.00874591,"C":0.00879770,"V":1432.93057194,"T":"2017-08-28T20:20:00","BV":12.56059146},{"O":0.00875371,"H":0.00889998,"L":0.00875000,"C":0.00885189,"V":1695.54356943,"T":"2017-08-28T20:25:00","BV":15.03509206},{"O":0.00883607,"H":0.00885189,"L":0.00879100,"C":0.00880500,"V":1054.73876793,"T":"2017-08-28T20:30:00","BV":9.29177575},{"O":0.00880500,"H":0.00881000,"L":0.00875100,"C":0.00880990,"V":2538.61541038,"T":"2017-08-28T20:35:00","BV":22.33350071},{"O":0.00880990,"H":0.00882914,"L":0.00880900,"C":0.00882912,"V":596.60815773,"T":"2017-08-28T20:40:00","BV":5.25746501},{"O":0.00882912,"H":0.00885900,"L":0.00882899,"C":0.00885000,"V":1787.47462714,"T":"2017-08-28T20:45:00","BV":15.80488080},{"O":0.00885000,"H":0.00889200,"L":0.00885000,"C":0.00888900,"V":1157.98485671,"T":"2017-08-28T20:50:00","BV":10.28041660},{"O":0.00888900,"H":0.00888978,"L":0.00888000,"C":0.00888899,"V":1463.72661460,"T":"2017-08-28T20:55:00","BV":13.01047825},{"O":0.00888000,"H":0.00888899,"L":0.00888000,"C":0.00888000,"V":1339.51131850,"T":"2017-08-28T21:00:00","BV":11.89960009},{"O":0.00888002,"H":0.00888899,"L":0.00888000,"C":0.00888899,"V":2102.76837165,"T":"2017-08-28T21:05:00","BV":18.68955655},{"O":0.00888889,"H":0.00888900,"L":0.00888888,"C":0.00888899,"V":1809.04558070,"T":"2017-08-28T21:10:00","BV":16.08047432},{"O":0.00888899,"H":0.00891000,"L":0.00888899,"C":0.00890999,"V":1506.38084404,"T":"2017-08-28T21:15:00","BV":13.41173416},{"O":0.00890701,"H":0.00891009,"L":0.00890701,"C":0.00890999,"V":1049.34202956,"T":"2017-08-28T21:20:00","BV":9.34915676},{"O":0.00891000,"H":0.00892750,"L":0.00890999,"C":0.00892749,"V":2122.62384385,"T":"2017-08-28T21:25:00","BV":18.91661526},{"O":0.00892749,"H":0.00894000,"L":0.00890490,"C":0.00893973,"V":3341.39608262,"T":"2017-08-28T21:30:00","BV":29.79210087},{"O":0.00892000,"H":0.00893973,"L":0.00884005,"C":0.00890010,"V":1613.65151338,"T":"2017-08-28T21:35:00","BV":14.35924734},{"O":0.00891998,"H":0.00891998,"L":0.00884000,"C":0.00891195,"V":641.92054740,"T":"2017-08-28T21:40:00","BV":5.70786304},{"O":0.00891189,"H":0.00891189,"L":0.00883000,"C":0.00883100,"V":992.67249473,"T":"2017-08-28T21:45:00","BV":8.78866948},{"O":0.00883100,"H":0.00883100,"L":0.00879999,"C":0.00882800,"V":1600.97373075,"T":"2017-08-28T21:50:00","BV":14.10736539},{"O":0.00881000,"H":0.00883000,"L":0.00876512,"C":0.00883000,"V":1824.52040257,"T":"2017-08-28T21:55:00","BV":16.04734298},{"O":0.00881549,"H":0.00881549,"L":0.00876485,"C":0.00876485,"V":2382.83491156,"T":"2017-08-28T22:00:00","BV":20.91753905},{"O":0.00876485,"H":0.00882999,"L":0.00876485,"C":0.00876510,"V":1274.42253596,"T":"2017-08-28T22:05:00","BV":11.20795150},{"O":0.00876511,"H":0.00882990,"L":0.00873180,"C":0.00874000,"V":3062.82767801,"T":"2017-08-28T22:10:00","BV":26.82289678},{"O":0.00874000,"H":0.00880289,"L":0.00873201,"C":0.00880289,"V":1363.42043928,"T":"2017-08-28T22:15:00","BV":11.92172443},{"O":0.00880289,"H":0.00880289,"L":0.00873376,"C":0.00880087,"V":1233.06089105,"T":"2017-08-28T22:20:00","BV":10.80931935},{"O":0.00875001,"H":0.00880289,"L":0.00873405,"C":0.00880090,"V":960.76186099,"T":"2017-08-28T22:25:00","BV":8.43011494},{"O":0.00880200,"H":0.00880200,"L":0.00873290,"C":0.00873420,"V":2007.33000201,"T":"2017-08-28T22:30:00","BV":17.58835117},{"O":0.00873420,"H":0.00875990,"L":0.00873000,"C":0.00875990,"V":2883.00923048,"T":"2017-08-28T22:35:00","BV":25.17730311},{"O":0.00875990,"H":0.00875990,"L":0.00872000,"C":0.00872001,"V":1210.22162558,"T":"2017-08-28T22:40:00","BV":10.55839868},{"O":0.00872000,"H":0.00872001,"L":0.00871100,"C":0.00871121,"V":1754.56482210,"T":"2017-08-28T22:45:00","BV":15.29777176},{"O":0.00871640,"H":0.00881965,"L":0.00871100,"C":0.00875001,"V":1522.83181525,"T":"2017-08-28T22:50:00","BV":13.32198901},{"O":0.00875001,"H":0.00881940,"L":0.00871881,"C":0.00881800,"V":1011.32375303,"T":"2017-08-28T22:55:00","BV":8.87901620},{"O":0.00877383,"H":0.00881800,"L":0.00876013,"C":0.00881599,"V":588.34722765,"T":"2017-08-28T23:00:00","BV":5.17008580},{"O":0.00877383,"H":0.00881599,"L":0.00872963,"C":0.00875002,"V":1005.85797612,"T":"2017-08-28T23:05:00","BV":8.82893441},{"O":0.00872569,"H":0.00877000,"L":0.00871000,"C":0.00876000,"V":3844.30669448,"T":"2017-08-28T23:10:00","BV":33.53701348},{"O":0.00876000,"H":0.00880989,"L":0.00870800,"C":0.00870802,"V":1093.91268256,"T":"2017-08-28T23:15:00","BV":9.58072165},{"O":0.00875700,"H":0.00876000,"L":0.00870802,"C":0.00874800,"V":1921.24137388,"T":"2017-08-28T23:20:00","BV":16.77572558},{"O":0.00876000,"H":0.00877000,"L":0.00876000,"C":0.00876001,"V":1187.32737503,"T":"2017-08-28T23:25:00","BV":10.40424363},{"O":0.00876001,"H":0.00877000,"L":0.00873200,"C":0.00875090,"V":1016.37807230,"T":"2017-08-28T23:30:00","BV":8.88604694},{"O":0.00876000,"H":0.00880000,"L":0.00875090,"C":0.00880000,"V":563.10756285,"T":"2017-08-28T23:35:00","BV":4.93428383},{"O":0.00880000,"H":0.00882000,"L":0.00877000,"C":0.00882000,"V":800.23489128,"T":"2017-08-28T23:40:00","BV":7.04654484},{"O":0.00882500,"H":0.00882950,"L":0.00877500,"C":0.00880000,"V":659.28320409,"T":"2017-08-28T23:45:00","BV":5.79952461},{"O":0.00881700,"H":0.00882950,"L":0.00880000,"C":0.00882950,"V":439.86676203,"T":"2017-08-28T23:50:00","BV":3.87703709},{"O":0.00882949,"H":0.00882950,"L":0.00880105,"C":0.00881700,"V":1451.65962607,"T":"2017-08-28T23:55:00","BV":12.79069302},{"O":0.00880105,"H":0.00881997,"L":0.00877591,"C":0.00877591,"V":1947.54848012,"T":"2017-08-29T00:00:00","BV":17.13896938},{"O":0.00877591,"H":0.00881097,"L":0.00877005,"C":0.00877005,"V":1013.72353713,"T":"2017-08-29T00:05:00","BV":8.89518070},{"O":0.00877005,"H":0.00879600,"L":0.00875000,"C":0.00877010,"V":674.45323729,"T":"2017-08-29T00:10:00","BV":5.91170109},{"O":0.00877008,"H":0.00879600,"L":0.00870000,"C":0.00870001,"V":2629.44075413,"T":"2017-08-29T00:15:00","BV":22.97001081},{"O":0.00870638,"H":0.00872320,"L":0.00870000,"C":0.00872001,"V":3543.05281112,"T":"2017-08-29T00:20:00","BV":30.85817403},{"O":0.00872001,"H":0.00872001,"L":0.00869101,"C":0.00869632,"V":754.93254405,"T":"2017-08-29T00:25:00","BV":6.56778118},{"O":0.00869631,"H":0.00870040,"L":0.00869225,"C":0.00869800,"V":973.94907383,"T":"2017-08-29T00:30:00","BV":8.47131109},{"O":0.00869800,"H":0.00869802,"L":0.00869632,"C":0.00869800,"V":1941.31398811,"T":"2017-08-29T00:35:00","BV":16.88498488},{"O":0.00869800,"H":0.00869800,"L":0.00869225,"C":0.00869633,"V":833.28107336,"T":"2017-08-29T00:40:00","BV":7.24617503},{"O":0.00869633,"H":0.00869802,"L":0.00869500,"C":0.00869802,"V":1509.31588013,"T":"2017-08-29T00:45:00","BV":13.12770138},{"O":0.00869802,"H":0.00869900,"L":0.00869633,"C":0.00869633,"V":844.06356786,"T":"2017-08-29T00:50:00","BV":7.34153898},{"O":0.00869633,"H":0.00869800,"L":0.00868900,"C":0.00868900,"V":1283.72308484,"T":"2017-08-29T00:55:00","BV":11.15860029},{"O":0.00868899,"H":0.00869000,"L":0.00865900,"C":0.00866000,"V":4975.94981712,"T":"2017-08-29T01:00:00","BV":43.14887594},{"O":0.00866000,"H":0.00869901,"L":0.00865986,"C":0.00869901,"V":2390.76818697,"T":"2017-08-29T01:05:00","BV":20.72212600},{"O":0.00869901,"H":0.00869901,"L":0.00867100,"C":0.00868100,"V":3404.06550875,"T":"2017-08-29T01:10:00","BV":29.56268389},{"O":0.00868000,"H":0.00872001,"L":0.00865900,"C":0.00868200,"V":1746.49139778,"T":"2017-08-29T01:15:00","BV":15.18518368},{"O":0.00871501,"H":0.00871501,"L":0.00868100,"C":0.00868205,"V":802.39533489,"T":"2017-08-29T01:20:00","BV":6.98095361},{"O":0.00868500,"H":0.00869999,"L":0.00868205,"C":0.00869600,"V":1304.38689555,"T":"2017-08-29T01:25:00","BV":11.33216583},{"O":0.00869000,"H":0.00875300,"L":0.00868512,"C":0.00875000,"V":1928.63046996,"T":"2017-08-29T01:30:00","BV":16.81492952},{"O":0.00875000,"H":0.00875975,"L":0.00872000,"C":0.00875975,"V":1366.89382052,"T":"2017-08-29T01:35:00","BV":11.95980126},{"O":0.00876323,"H":0.00881000,"L":0.00875975,"C":0.00879998,"V":1800.85380466,"T":"2017-08-29T01:40:00","BV":15.81025603},{"O":0.00879998,"H":0.00880980,"L":0.00875100,"C":0.00875100,"V":1749.85139146,"T":"2017-08-29T01:45:00","BV":15.33030993},{"O":0.00875000,"H":0.00875100,"L":0.00868000,"C":0.00868210,"V":2043.72055551,"T":"2017-08-29T01:50:00","BV":17.77331517},{"O":0.00868210,"H":0.00868210,"L":0.00866980,"C":0.00866980,"V":2020.42319024,"T":"2017-08-29T01:55:00","BV":17.53533763},{"O":0.00866200,"H":0.00867704,"L":0.00865910,"C":0.00867704,"V":3295.83109958,"T":"2017-08-29T02:00:00","BV":28.56127443},{"O":0.00867704,"H":0.00879141,"L":0.00867704,"C":0.00877482,"V":1774.81948735,"T":"2017-08-29T02:05:00","BV":15.53199941},{"O":0.00877483,"H":0.00877483,"L":0.00872209,"C":0.00874680,"V":1015.53557731,"T":"2017-08-29T02:10:00","BV":8.88611326},{"O":0.00874680,"H":0.00877482,"L":0.00874680,"C":0.00877482,"V":1109.89585142,"T":"2017-08-29T02:15:00","BV":9.71086536},{"O":0.00875000,"H":0.00879698,"L":0.00875000,"C":0.00878894,"V":1396.91820983,"T":"2017-08-29T02:20:00","BV":12.26625520},{"O":0.00878894,"H":0.00879000,"L":0.00870000,"C":0.00873400,"V":1968.72645673,"T":"2017-08-29T02:25:00","BV":17.20952872},{"O":0.00870000,"H":0.00873400,"L":0.00870000,"C":0.00870510,"V":1601.92591520,"T":"2017-08-29T02:30:00","BV":13.96132643},{"O":0.00870531,"H":0.00873200,"L":0.00868026,"C":0.00869001,"V":2206.32223922,"T":"2017-08-29T02:35:00","BV":19.19638856},{"O":0.00869001,"H":0.00877494,"L":0.00868000,"C":0.00872000,"V":2297.79719241,"T":"2017-08-29T02:40:00","BV":20.01721773},{"O":0.00872000,"H":0.00879698,"L":0.00872000,"C":0.00875000,"V":1099.86134937,"T":"2017-08-29T02:45:00","BV":9.63461238},{"O":0.00874802,"H":0.00875000,"L":0.00872200,"C":0.00872200,"V":549.35709723,"T":"2017-08-29T02:50:00","BV":4.80521147},{"O":0.00872200,"H":0.00874600,"L":0.00868000,"C":0.00869924,"V":872.19635674,"T":"2017-08-29T02:55:00","BV":7.58703081},{"O":0.00869924,"H":0.00876767,"L":0.00867531,"C":0.00875000,"V":803.70746140,"T":"2017-08-29T03:00:00","BV":6.99441645},{"O":0.00875100,"H":0.00875900,"L":0.00871524,"C":0.00871524,"V":1036.96104083,"T":"2017-08-29T03:05:00","BV":9.07372743},{"O":0.00871524,"H":0.00872000,"L":0.00868033,"C":0.00871000,"V":1589.77716671,"T":"2017-08-29T03:10:00","BV":13.84148618},{"O":0.00871000,"H":0.00874900,"L":0.00871000,"C":0.00874900,"V":925.37483352,"T":"2017-08-29T03:15:00","BV":8.06523986},{"O":0.00871000,"H":0.00874900,"L":0.00869400,"C":0.00869400,"V":954.41658790,"T":"2017-08-29T03:20:00","BV":8.30944006},{"O":0.00869400,"H":0.00871990,"L":0.00869300,"C":0.00870000,"V":974.65625949,"T":"2017-08-29T03:25:00","BV":8.47972212},{"O":0.00869400,"H":0.00870000,"L":0.00868033,"C":0.00868900,"V":1348.42944230,"T":"2017-08-29T03:30:00","BV":11.72036147},{"O":0.00868401,"H":0.00869401,"L":0.00867300,"C":0.00868000,"V":1484.23012360,"T":"2017-08-29T03:35:00","BV":12.87933675},{"O":0.00867531,"H":0.00868000,"L":0.00865220,"C":0.00867500,"V":1396.97060024,"T":"2017-08-29T03:40:00","BV":12.10839745},{"O":0.00867300,"H":0.00867500,"L":0.00865200,"C":0.00865400,"V":1707.40325120,"T":"2017-08-29T03:45:00","BV":14.77696017},{"O":0.00865400,"H":0.00865400,"L":0.00865001,"C":0.00865103,"V":3258.71503676,"T":"2017-08-29T03:50:00","BV":28.18960605},{"O":0.00865120,"H":0.00865490,"L":0.00865104,"C":0.00865115,"V":1042.79924562,"T":"2017-08-29T03:55:00","BV":9.02199396},{"O":0.00865115,"H":0.00867500,"L":0.00865115,"C":0.00867489,"V":1269.91116470,"T":"2017-08-29T04:00:00","BV":11.01203999},{"O":0.00867489,"H":0.00867500,"L":0.00865498,"C":0.00867390,"V":1416.23790225,"T":"2017-08-29T04:05:00","BV":12.28369652},{"O":0.00867390,"H":0.00867530,"L":0.00865000,"C":0.00867500,"V":3518.56098097,"T":"2017-08-29T04:10:00","BV":30.46577561},{"O":0.00867529,"H":0.00867530,"L":0.00867500,"C":0.00867529,"V":1843.04202876,"T":"2017-08-29T04:15:00","BV":15.98886053},{"O":0.00867529,"H":0.00879921,"L":0.00867500,"C":0.00874742,"V":6881.37247044,"T":"2017-08-29T04:20:00","BV":59.97829701},{"O":0.00874742,"H":0.00874745,"L":0.00870000,"C":0.00873000,"V":4514.70635098,"T":"2017-08-29T04:25:00","BV":39.31933276},{"O":0.00873200,"H":0.00874000,"L":0.00870100,"C":0.00870102,"V":2368.15135953,"T":"2017-08-29T04:30:00","BV":20.66243303},{"O":0.00870103,"H":0.00870200,"L":0.00867000,"C":0.00867520,"V":1797.41397170,"T":"2017-08-29T04:35:00","BV":15.61541158},{"O":0.00867520,"H":0.00868000,"L":0.00865020,"C":0.00866990,"V":1192.58156171,"T":"2017-08-29T04:40:00","BV":10.33680724},{"O":0.00866990,"H":0.00866990,"L":0.00866590,"C":0.00866990,"V":1691.88404691,"T":"2017-08-29T04:45:00","BV":14.66763304},{"O":0.00866595,"H":0.00866990,"L":0.00866500,"C":0.00866595,"V":1527.61208326,"T":"2017-08-29T04:50:00","BV":13.23889774},{"O":0.00866595,"H":0.00866990,"L":0.00866002,"C":0.00866595,"V":684.47451394,"T":"2017-08-29T04:55:00","BV":5.93059747},{"O":0.00866990,"H":0.00866990,"L":0.00865095,"C":0.00866601,"V":1525.39528290,"T":"2017-08-29T05:00:00","BV":13.21393162},{"O":0.00866601,"H":0.00866989,"L":0.00865029,"C":0.00866600,"V":1340.80258555,"T":"2017-08-29T05:05:00","BV":11.60182554},{"O":0.00866600,"H":0.00866600,"L":0.00865005,"C":0.00866000,"V":1834.98391133,"T":"2017-08-29T05:10:00","BV":15.88398156},{"O":0.00866000,"H":0.00866599,"L":0.00865028,"C":0.00866599,"V":3902.26313127,"T":"2017-08-29T05:15:00","BV":33.79277214},{"O":0.00866500,"H":0.00868000,"L":0.00865005,"C":0.00867000,"V":2087.19276239,"T":"2017-08-29T05:20:00","BV":18.07189466},{"O":0.00868000,"H":0.00868520,"L":0.00866999,"C":0.00868520,"V":929.09509680,"T":"2017-08-29T05:25:00","BV":8.05804096},{"O":0.00869950,"H":0.00874560,"L":0.00866600,"C":0.00874399,"V":2768.27729644,"T":"2017-08-29T05:30:00","BV":24.13716404},{"O":0.00867050,"H":0.00874000,"L":0.00866594,"C":0.00870700,"V":845.48083163,"T":"2017-08-29T05:35:00","BV":7.33703339},{"O":0.00872800,"H":0.00872999,"L":0.00866601,"C":0.00870001,"V":1047.17642778,"T":"2017-08-29T05:40:00","BV":9.11582486},{"O":0.00872997,"H":0.00874560,"L":0.00870000,"C":0.00873800,"V":1774.26296476,"T":"2017-08-29T05:45:00","BV":15.47618094},{"O":0.00873800,"H":0.00874560,"L":0.00873659,"C":0.00873701,"V":1351.13623601,"T":"2017-08-29T05:50:00","BV":11.80709042},{"O":0.00873701,"H":0.00876000,"L":0.00873659,"C":0.00875620,"V":1295.11361687,"T":"2017-08-29T05:55:00","BV":11.32969838},{"O":0.00875401,"H":0.00876502,"L":0.00875000,"C":0.00875400,"V":1195.61426101,"T":"2017-08-29T06:00:00","BV":10.46414544},{"O":0.00875400,"H":0.00875402,"L":0.00870521,"C":0.00871001,"V":2545.30488720,"T":"2017-08-29T06:05:00","BV":22.24439154},{"O":0.00870521,"H":0.00871001,"L":0.00868501,"C":0.00870999,"V":3303.04120277,"T":"2017-08-29T06:10:00","BV":28.73469963},{"O":0.00870999,"H":0.00870999,"L":0.00868000,"C":0.00869001,"V":2383.34669012,"T":"2017-08-29T06:15:00","BV":20.71357292},{"O":0.00869001,"H":0.00870985,"L":0.00867500,"C":0.00869000,"V":1301.44370996,"T":"2017-08-29T06:20:00","BV":11.30632993},{"O":0.00869000,"H":0.00869988,"L":0.00867700,"C":0.00868002,"V":1403.42330810,"T":"2017-08-29T06:25:00","BV":12.18822583},{"O":0.00868005,"H":0.00869988,"L":0.00868002,"C":0.00869988,"V":1098.72590414,"T":"2017-08-29T06:30:00","BV":9.54426071},{"O":0.00869988,"H":0.00870999,"L":0.00868250,"C":0.00870999,"V":1592.62879434,"T":"2017-08-29T06:35:00","BV":13.85622853},{"O":0.00870999,"H":0.00870999,"L":0.00869990,"C":0.00870004,"V":1229.63210893,"T":"2017-08-29T06:40:00","BV":10.70469594},{"O":0.00870990,"H":0.00872999,"L":0.00870000,"C":0.00870999,"V":1388.91748606,"T":"2017-08-29T06:45:00","BV":12.09363042},{"O":0.00870050,"H":0.00870998,"L":0.00868200,"C":0.00870000,"V":1233.24326251,"T":"2017-08-29T06:50:00","BV":10.72230250},{"O":0.00870998,"H":0.00870999,"L":0.00869800,"C":0.00870998,"V":2218.77981616,"T":"2017-08-29T06:55:00","BV":19.31929465},{"O":0.00870998,"H":0.00870999,"L":0.00870360,"C":0.00870997,"V":1177.89905539,"T":"2017-08-29T07:00:00","BV":10.25792825},{"O":0.00870401,"H":0.00870999,"L":0.00870360,"C":0.00870999,"V":1259.32176834,"T":"2017-08-29T07:05:00","BV":10.96422709},{"O":0.00870999,"H":0.00870999,"L":0.00870990,"C":0.00870998,"V":2294.33697424,"T":"2017-08-29T07:10:00","BV":19.98361363},{"O":0.00870998,"H":0.00874990,"L":0.00870990,"C":0.00874990,"V":1445.65361669,"T":"2017-08-29T07:15:00","BV":12.63038182},{"O":0.00874790,"H":0.00874990,"L":0.00868003,"C":0.00868792,"V":4337.88870509,"T":"2017-08-29T07:20:00","BV":37.75765809},{"O":0.00868792,"H":0.00874790,"L":0.00868001,"C":0.00870000,"V":1549.75190769,"T":"2017-08-29T07:25:00","BV":13.48413923},{"O":0.00874789,"H":0.00874791,"L":0.00868686,"C":0.00869501,"V":1569.40551748,"T":"2017-08-29T07:30:00","BV":13.65465044},{"O":0.00869501,"H":0.00873000,"L":0.00868200,"C":0.00870000,"V":2618.54333669,"T":"2017-08-29T07:35:00","BV":22.78645511},{"O":0.00870000,"H":0.00874778,"L":0.00869751,"C":0.00874778,"V":3065.14325481,"T":"2017-08-29T07:40:00","BV":26.68364256},{"O":0.00874778,"H":0.00874778,"L":0.00870000,"C":0.00870051,"V":5492.04620376,"T":"2017-08-29T07:45:00","BV":47.81761300},{"O":0.00872000,"H":0.00873000,"L":0.00870994,"C":0.00872998,"V":1470.17249741,"T":"2017-08-29T07:50:00","BV":12.82053767},{"O":0.00872000,"H":0.00879800,"L":0.00872000,"C":0.00879000,"V":1557.53227853,"T":"2017-08-29T07:55:00","BV":13.63369117},{"O":0.00879000,"H":0.00881100,"L":0.00879000,"C":0.00881000,"V":2211.72826681,"T":"2017-08-29T08:00:00","BV":19.45669403},{"O":0.00881099,"H":0.00881990,"L":0.00880000,"C":0.00881100,"V":2220.43588876,"T":"2017-08-29T08:05:00","BV":19.56314755},{"O":0.00881100,"H":0.00882030,"L":0.00873000,"C":0.00875999,"V":2783.66500354,"T":"2017-08-29T08:10:00","BV":24.47631046},{"O":0.00875999,"H":0.00875999,"L":0.00872998,"C":0.00873005,"V":1001.09205157,"T":"2017-08-29T08:15:00","BV":8.75416192},{"O":0.00873005,"H":0.00884045,"L":0.00873004,"C":0.00882000,"V":2436.24445992,"T":"2017-08-29T08:20:00","BV":21.46309214},{"O":0.00882000,"H":0.00882999,"L":0.00873500,"C":0.00875990,"V":854.80352529,"T":"2017-08-29T08:25:00","BV":7.50049658},{"O":0.00873500,"H":0.00876000,"L":0.00873500,"C":0.00873602,"V":529.16955919,"T":"2017-08-29T08:30:00","BV":4.62530946},{"O":0.00873610,"H":0.00875990,"L":0.00873600,"C":0.00875455,"V":1968.60444334,"T":"2017-08-29T08:35:00","BV":17.22589094},{"O":0.00875455,"H":0.00875455,"L":0.00875000,"C":0.00875001,"V":2558.34689999,"T":"2017-08-29T08:40:00","BV":22.39434860},{"O":0.00875001,"H":0.00875227,"L":0.00873624,"C":0.00875227,"V":1183.81934045,"T":"2017-08-29T08:45:00","BV":10.35695191},{"O":0.00875227,"H":0.00880000,"L":0.00875002,"C":0.00875458,"V":1297.95411921,"T":"2017-08-29T08:50:00","BV":11.38024361},{"O":0.00879990,"H":0.00881227,"L":0.00875458,"C":0.00881000,"V":876.43175627,"T":"2017-08-29T08:55:00","BV":7.70919412},{"O":0.00881212,"H":0.00881220,"L":0.00878000,"C":0.00879990,"V":852.01035523,"T":"2017-08-29T09:00:00","BV":7.49937692},{"O":0.00879990,"H":0.00880900,"L":0.00877178,"C":0.00877178,"V":2065.76578752,"T":"2017-08-29T09:05:00","BV":18.17404071},{"O":0.00878000,"H":0.00881211,"L":0.00877178,"C":0.00881211,"V":1709.84416545,"T":"2017-08-29T09:10:00","BV":15.03349524},{"O":0.00881199,"H":0.00881210,"L":0.00880000,"C":0.00880899,"V":1482.00364443,"T":"2017-08-29T09:15:00","BV":13.05569378},{"O":0.00880899,"H":0.00881150,"L":0.00879000,"C":0.00880799,"V":894.01566137,"T":"2017-08-29T09:20:00","BV":7.87336014},{"O":0.00880799,"H":0.00881010,"L":0.00875002,"C":0.00875915,"V":1507.34058603,"T":"2017-08-29T09:25:00","BV":13.21696097},{"O":0.00879000,"H":0.00879000,"L":0.00869058,"C":0.00870000,"V":3928.76998153,"T":"2017-08-29T09:30:00","BV":34.25127161},{"O":0.00870000,"H":0.00875915,"L":0.00868368,"C":0.00869057,"V":1336.34819623,"T":"2017-08-29T09:35:00","BV":11.62113444},{"O":0.00869057,"H":0.00880000,"L":0.00869002,"C":0.00874990,"V":3739.12496786,"T":"2017-08-29T09:40:00","BV":32.64767337},{"O":0.00871100,"H":0.00881010,"L":0.00871100,"C":0.00874992,"V":3724.33143099,"T":"2017-08-29T09:45:00","BV":32.63963321},{"O":0.00874992,"H":0.00877000,"L":0.00873937,"C":0.00874100,"V":1395.44934632,"T":"2017-08-29T09:50:00","BV":12.20426438},{"O":0.00874979,"H":0.00874989,"L":0.00872000,"C":0.00873102,"V":1712.92674572,"T":"2017-08-29T09:55:00","BV":14.95978626},{"O":0.00874000,"H":0.00874965,"L":0.00869060,"C":0.00870000,"V":4134.78884816,"T":"2017-08-29T10:00:00","BV":36.01494163},{"O":0.00871000,"H":0.00871999,"L":0.00868000,"C":0.00868000,"V":5452.19550987,"T":"2017-08-29T10:05:00","BV":47.34748405},{"O":0.00868001,"H":0.00869100,"L":0.00864990,"C":0.00865090,"V":11018.91879087,"T":"2017-08-29T10:10:00","BV":95.49174253},{"O":0.00865090,"H":0.00867700,"L":0.00863259,"C":0.00863259,"V":5308.83531668,"T":"2017-08-29T10:15:00","BV":45.91718953},{"O":0.00863259,"H":0.00864301,"L":0.00862880,"C":0.00862880,"V":6155.47911664,"T":"2017-08-29T10:20:00","BV":53.13385849},{"O":0.00862880,"H":0.00862880,"L":0.00850000,"C":0.00850000,"V":30898.55661409,"T":"2017-08-29T10:25:00","BV":264.21969450},{"O":0.00851039,"H":0.00851039,"L":0.00811000,"C":0.00811000,"V":47567.22024675,"T":"2017-08-29T10:30:00","BV":397.75847114},{"O":0.00817000,"H":0.00850000,"L":0.00800000,"C":0.00845000,"V":47357.75524849,"T":"2017-08-29T10:35:00","BV":387.68571249},{"O":0.00845000,"H":0.00850000,"L":0.00785667,"C":0.00807994,"V":47893.66288519,"T":"2017-08-29T10:40:00","BV":387.08796841},{"O":0.00800002,"H":0.00840000,"L":0.00795000,"C":0.00821000,"V":30530.02546525,"T":"2017-08-29T10:45:00","BV":249.36028942},{"O":0.00821000,"H":0.00832000,"L":0.00815003,"C":0.00820000,"V":14548.35482389,"T":"2017-08-29T10:50:00","BV":119.71894409},{"O":0.00820000,"H":0.00825000,"L":0.00811110,"C":0.00815010,"V":20827.68866155,"T":"2017-08-29T10:55:00","BV":170.79385670},{"O":0.00815010,"H":0.00822600,"L":0.00814008,"C":0.00819979,"V":14366.27078095,"T":"2017-08-29T11:00:00","BV":117.77590488},{"O":0.00819803,"H":0.00819978,"L":0.00795949,"C":0.00795949,"V":37550.83397381,"T":"2017-08-29T11:05:00","BV":302.23439674},{"O":0.00795857,"H":0.00795949,"L":0.00756000,"C":0.00770000,"V":65043.55641540,"T":"2017-08-29T11:10:00","BV":505.63704922},{"O":0.00774021,"H":0.00783000,"L":0.00760000,"C":0.00776000,"V":47957.27989182,"T":"2017-08-29T11:15:00","BV":372.74697587},{"O":0.00777000,"H":0.00777777,"L":0.00744900,"C":0.00745543,"V":47976.06630273,"T":"2017-08-29T11:20:00","BV":365.49344229},{"O":0.00745543,"H":0.00746002,"L":0.00650000,"C":0.00650101,"V":119738.93536996,"T":"2017-08-29T11:25:00","BV":832.47216529},{"O":0.00653000,"H":0.00789347,"L":0.00645500,"C":0.00749999,"V":140377.32603824,"T":"2017-08-29T11:30:00","BV":1027.04154506},{"O":0.00750000,"H":0.00826999,"L":0.00741000,"C":0.00810003,"V":77016.26865552,"T":"2017-08-29T11:35:00","BV":611.67899429},{"O":0.00813500,"H":0.00820000,"L":0.00749977,"C":0.00780000,"V":52404.43831552,"T":"2017-08-29T11:40:00","BV":409.81815362},{"O":0.00780100,"H":0.00798000,"L":0.00765000,"C":0.00767000,"V":37191.86221896,"T":"2017-08-29T11:45:00","BV":291.26670072},{"O":0.00765382,"H":0.00776842,"L":0.00749977,"C":0.00770000,"V":58296.22395395,"T":"2017-08-29T11:50:00","BV":444.81759358},{"O":0.00770000,"H":0.00770000,"L":0.00758001,"C":0.00760000,"V":28386.38362499,"T":"2017-08-29T11:55:00","BV":216.95686844},{"O":0.00760000,"H":0.00780000,"L":0.00759000,"C":0.00779010,"V":36613.31460230,"T":"2017-08-29T12:00:00","BV":282.08875788},{"O":0.00779986,"H":0.00794990,"L":0.00765000,"C":0.00790000,"V":39634.26643885,"T":"2017-08-29T12:05:00","BV":309.53098001},{"O":0.00789993,"H":0.00790000,"L":0.00778000,"C":0.00788600,"V":20744.61368559,"T":"2017-08-29T12:10:00","BV":163.18760589},{"O":0.00788600,"H":0.00819800,"L":0.00788000,"C":0.00819000,"V":27173.32901209,"T":"2017-08-29T12:15:00","BV":217.62277564},{"O":0.00819000,"H":0.00823030,"L":0.00791000,"C":0.00800505,"V":37497.00995049,"T":"2017-08-29T12:20:00","BV":303.51298584},{"O":0.00800505,"H":0.00805999,"L":0.00793933,"C":0.00796654,"V":17047.55607352,"T":"2017-08-29T12:25:00","BV":136.35229802},{"O":0.00800000,"H":0.00809000,"L":0.00800000,"C":0.00808900,"V":10284.53860042,"T":"2017-08-29T12:30:00","BV":82.87954812},{"O":0.00808001,"H":0.00808900,"L":0.00791001,"C":0.00792500,"V":17031.88728600,"T":"2017-08-29T12:35:00","BV":136.09256088},{"O":0.00795000,"H":0.00795000,"L":0.00775000,"C":0.00776009,"V":15116.39026251,"T":"2017-08-29T12:40:00","BV":118.50498847},{"O":0.00777000,"H":0.00777000,"L":0.00763250,"C":0.00765100,"V":20544.09359211,"T":"2017-08-29T12:45:00","BV":157.72848381},{"O":0.00765998,"H":0.00780000,"L":0.00759000,"C":0.00760900,"V":27914.31252302,"T":"2017-08-29T12:50:00","BV":214.64474238},{"O":0.00760900,"H":0.00760900,"L":0.00735000,"C":0.00755000,"V":50104.42831132,"T":"2017-08-29T12:55:00","BV":375.46268928},{"O":0.00755309,"H":0.00759990,"L":0.00735000,"C":0.00753690,"V":26758.17197011,"T":"2017-08-29T13:00:00","BV":199.74895591},{"O":0.00751000,"H":0.00772500,"L":0.00750808,"C":0.00768521,"V":22820.14756459,"T":"2017-08-29T13:05:00","BV":173.47396677},{"O":0.00769000,"H":0.00774000,"L":0.00748900,"C":0.00767190,"V":18365.62578376,"T":"2017-08-29T13:10:00","BV":140.12376040},{"O":0.00767190,"H":0.00770011,"L":0.00756000,"C":0.00761999,"V":14137.20952221,"T":"2017-08-29T13:15:00","BV":108.17800384},{"O":0.00761999,"H":0.00762000,"L":0.00747014,"C":0.00749000,"V":12790.52250049,"T":"2017-08-29T13:20:00","BV":96.57980040},{"O":0.00749000,"H":0.00753078,"L":0.00739000,"C":0.00739790,"V":27217.68626078,"T":"2017-08-29T13:25:00","BV":202.65888473},{"O":0.00739790,"H":0.00742906,"L":0.00730005,"C":0.00732100,"V":24728.32992345,"T":"2017-08-29T13:30:00","BV":181.72576992},{"O":0.00734000,"H":0.00741900,"L":0.00731002,"C":0.00735000,"V":16349.50751052,"T":"2017-08-29T13:35:00","BV":120.47874076},{"O":0.00735000,"H":0.00744992,"L":0.00731000,"C":0.00731212,"V":18958.78079582,"T":"2017-08-29T13:40:00","BV":139.40815970},{"O":0.00733004,"H":0.00739799,"L":0.00705800,"C":0.00705800,"V":23625.24485467,"T":"2017-08-29T13:45:00","BV":170.34684536},{"O":0.00705900,"H":0.00713000,"L":0.00680020,"C":0.00710837,"V":70446.32879400,"T":"2017-08-29T13:50:00","BV":488.21131561},{"O":0.00710837,"H":0.00729000,"L":0.00701248,"C":0.00714000,"V":24014.12945126,"T":"2017-08-29T13:55:00","BV":172.02752710},{"O":0.00713000,"H":0.00713000,"L":0.00684584,"C":0.00704456,"V":22301.22418060,"T":"2017-08-29T14:00:00","BV":155.74935410},{"O":0.00703000,"H":0.00720837,"L":0.00693020,"C":0.00720000,"V":30819.57487532,"T":"2017-08-29T14:05:00","BV":216.69165579},{"O":0.00720837,"H":0.00748999,"L":0.00712928,"C":0.00739997,"V":27655.02601108,"T":"2017-08-29T14:10:00","BV":201.34458729},{"O":0.00739997,"H":0.00739997,"L":0.00729999,"C":0.00735002,"V":15682.66864584,"T":"2017-08-29T14:15:00","BV":115.26729550},{"O":0.00735002,"H":0.00744094,"L":0.00730000,"C":0.00733977,"V":19949.54897838,"T":"2017-08-29T14:20:00","BV":147.00414226},{"O":0.00731365,"H":0.00741000,"L":0.00730000,"C":0.00736677,"V":8584.87993789,"T":"2017-08-29T14:25:00","BV":63.12494012},{"O":0.00736752,"H":0.00737001,"L":0.00730000,"C":0.00733102,"V":9267.17273490,"T":"2017-08-29T14:30:00","BV":68.05785893},{"O":0.00733102,"H":0.00735000,"L":0.00723000,"C":0.00726201,"V":14057.21717410,"T":"2017-08-29T14:35:00","BV":102.37074395},{"O":0.00726201,"H":0.00726300,"L":0.00708628,"C":0.00720200,"V":14080.15040887,"T":"2017-08-29T14:40:00","BV":101.51825984},{"O":0.00723000,"H":0.00728000,"L":0.00708000,"C":0.00715366,"V":22512.92649612,"T":"2017-08-29T14:45:00","BV":161.83880882},{"O":0.00710140,"H":0.00718000,"L":0.00710000,"C":0.00710020,"V":10461.41037978,"T":"2017-08-29T14:50:00","BV":74.59352254},{"O":0.00710051,"H":0.00724445,"L":0.00710020,"C":0.00723244,"V":16985.91882981,"T":"2017-08-29T14:55:00","BV":122.28503970},{"O":0.00724445,"H":0.00761860,"L":0.00723244,"C":0.00759999,"V":22750.82807015,"T":"2017-08-29T15:00:00","BV":168.63572570},{"O":0.00759999,"H":0.00760000,"L":0.00737000,"C":0.00751003,"V":18826.84840728,"T":"2017-08-29T15:05:00","BV":140.53293238},{"O":0.00751003,"H":0.00777700,"L":0.00748140,"C":0.00776998,"V":18183.17811763,"T":"2017-08-29T15:10:00","BV":138.68561644},{"O":0.00777016,"H":0.00789000,"L":0.00750000,"C":0.00760734,"V":34941.38671662,"T":"2017-08-29T15:15:00","BV":272.72591952},{"O":0.00765387,"H":0.00775000,"L":0.00745800,"C":0.00761958,"V":17800.26267871,"T":"2017-08-29T15:20:00","BV":134.86873922},{"O":0.00761958,"H":0.00779800,"L":0.00760000,"C":0.00772000,"V":13170.24548920,"T":"2017-08-29T15:25:00","BV":101.46157207},{"O":0.00772000,"H":0.00788680,"L":0.00769999,"C":0.00788620,"V":17518.40724164,"T":"2017-08-29T15:30:00","BV":136.58596093},{"O":0.00788680,"H":0.00799000,"L":0.00778001,"C":0.00791300,"V":23490.76450561,"T":"2017-08-29T15:35:00","BV":185.73862722},{"O":0.00791300,"H":0.00795857,"L":0.00786000,"C":0.00793100,"V":14160.60954253,"T":"2017-08-29T15:40:00","BV":112.02503638},{"O":0.00792999,"H":0.00793100,"L":0.00785000,"C":0.00791990,"V":8399.41009050,"T":"2017-08-29T15:45:00","BV":66.30270584},{"O":0.00791000,"H":0.00791990,"L":0.00775615,"C":0.00777050,"V":8178.12892925,"T":"2017-08-29T15:50:00","BV":64.04699080},{"O":0.00777050,"H":0.00781101,"L":0.00774919,"C":0.00781000,"V":24705.63501836,"T":"2017-08-29T15:55:00","BV":191.73548160},{"O":0.00780000,"H":0.00780000,"L":0.00750003,"C":0.00760001,"V":20602.62574879,"T":"2017-08-29T16:00:00","BV":156.59046448},{"O":0.00761000,"H":0.00763386,"L":0.00747909,"C":0.00748003,"V":11556.09697512,"T":"2017-08-29T16:05:00","BV":87.19139852},{"O":0.00748003,"H":0.00751361,"L":0.00735000,"C":0.00741999,"V":21742.60512823,"T":"2017-08-29T16:10:00","BV":161.43288679},{"O":0.00741999,"H":0.00760000,"L":0.00741999,"C":0.00752999,"V":16939.58636887,"T":"2017-08-29T16:15:00","BV":127.40919068},{"O":0.00752002,"H":0.00755000,"L":0.00750001,"C":0.00750001,"V":6507.12604383,"T":"2017-08-29T16:20:00","BV":48.91078412},{"O":0.00750100,"H":0.00759000,"L":0.00748100,"C":0.00758998,"V":7015.80858639,"T":"2017-08-29T16:25:00","BV":52.69352542},{"O":0.00758998,"H":0.00762000,"L":0.00758200,"C":0.00760738,"V":8040.68727645,"T":"2017-08-29T16:30:00","BV":61.08950888},{"O":0.00760738,"H":0.00763381,"L":0.00759912,"C":0.00763349,"V":6983.18698482,"T":"2017-08-29T16:35:00","BV":53.18974688},{"O":0.00763100,"H":0.00763386,"L":0.00758000,"C":0.00758000,"V":12542.77941515,"T":"2017-08-29T16:40:00","BV":95.49186415},{"O":0.00758000,"H":0.00758000,"L":0.00751000,"C":0.00754999,"V":7291.32664236,"T":"2017-08-29T16:45:00","BV":55.03470319},{"O":0.00754999,"H":0.00760378,"L":0.00753006,"C":0.00760000,"V":6428.41273225,"T":"2017-08-29T16:50:00","BV":48.61514877},{"O":0.00760000,"H":0.00774800,"L":0.00757000,"C":0.00774800,"V":17004.08357756,"T":"2017-08-29T16:55:00","BV":129.49029273},{"O":0.00774800,"H":0.00781097,"L":0.00764013,"C":0.00768000,"V":15021.99940490,"T":"2017-08-29T17:00:00","BV":116.43061742},{"O":0.00768000,"H":0.00770000,"L":0.00759501,"C":0.00765000,"V":7123.94932389,"T":"2017-08-29T17:05:00","BV":54.43111719},{"O":0.00765000,"H":0.00768000,"L":0.00754794,"C":0.00756980,"V":6831.88266151,"T":"2017-08-29T17:10:00","BV":51.89215049},{"O":0.00756980,"H":0.00758990,"L":0.00748000,"C":0.00756000,"V":11770.46149962,"T":"2017-08-29T17:15:00","BV":88.57555356},{"O":0.00756000,"H":0.00756000,"L":0.00752000,"C":0.00753000,"V":6125.82384238,"T":"2017-08-29T17:20:00","BV":46.26743115},{"O":0.00753003,"H":0.00755998,"L":0.00753000,"C":0.00755500,"V":3900.65650424,"T":"2017-08-29T17:25:00","BV":29.41423676},{"O":0.00754600,"H":0.00755500,"L":0.00753101,"C":0.00753101,"V":4741.23063169,"T":"2017-08-29T17:30:00","BV":35.79194173},{"O":0.00754000,"H":0.00755500,"L":0.00754000,"C":0.00754000,"V":3127.06820023,"T":"2017-08-29T17:35:00","BV":23.60885013},{"O":0.00754000,"H":0.00755499,"L":0.00753000,"C":0.00754600,"V":3276.02086495,"T":"2017-08-29T17:40:00","BV":24.71672112},{"O":0.00754000,"H":0.00754600,"L":0.00748000,"C":0.00749500,"V":5801.15506186,"T":"2017-08-29T17:45:00","BV":43.60227416},{"O":0.00748000,"H":0.00748889,"L":0.00743000,"C":0.00743000,"V":6314.46270102,"T":"2017-08-29T17:50:00","BV":47.07166519},{"O":0.00743000,"H":0.00743000,"L":0.00734600,"C":0.00734999,"V":7514.09451092,"T":"2017-08-29T17:55:00","BV":55.56602512},{"O":0.00734624,"H":0.00734624,"L":0.00732500,"C":0.00733610,"V":5869.02681192,"T":"2017-08-29T18:00:00","BV":43.06875912},{"O":0.00733617,"H":0.00752800,"L":0.00730304,"C":0.00738900,"V":11047.67509639,"T":"2017-08-29T18:05:00","BV":81.94178735},{"O":0.00740066,"H":0.00744001,"L":0.00738999,"C":0.00740000,"V":5901.24382309,"T":"2017-08-29T18:10:00","BV":43.69102592},{"O":0.00740000,"H":0.00740700,"L":0.00733000,"C":0.00739958,"V":6028.86176196,"T":"2017-08-29T18:15:00","BV":44.39043003},{"O":0.00735500,"H":0.00739960,"L":0.00731591,"C":0.00735490,"V":7940.14099473,"T":"2017-08-29T18:20:00","BV":58.34973644},{"O":0.00735490,"H":0.00735550,"L":0.00733500,"C":0.00735348,"V":4225.37087537,"T":"2017-08-29T18:25:00","BV":31.07137619},{"O":0.00735270,"H":0.00735270,"L":0.00730000,"C":0.00730001,"V":5465.46358178,"T":"2017-08-29T18:30:00","BV":40.02575779},{"O":0.00730001,"H":0.00730701,"L":0.00726000,"C":0.00726000,"V":8386.29279869,"T":"2017-08-29T18:35:00","BV":61.15129308},{"O":0.00726000,"H":0.00726000,"L":0.00722300,"C":0.00722704,"V":8077.63188873,"T":"2017-08-29T18:40:00","BV":58.54227807},{"O":0.00722704,"H":0.00722711,"L":0.00718289,"C":0.00719900,"V":9610.65898925,"T":"2017-08-29T18:45:00","BV":69.22539547},{"O":0.00718370,"H":0.00722704,"L":0.00717901,"C":0.00722300,"V":8588.30691382,"T":"2017-08-29T18:50:00","BV":61.85360594},{"O":0.00722200,"H":0.00740066,"L":0.00722200,"C":0.00736000,"V":38258.54606830,"T":"2017-08-29T18:55:00","BV":277.86569129},{"O":0.00736360,"H":0.00749989,"L":0.00736000,"C":0.00748103,"V":15241.58794227,"T":"2017-08-29T19:00:00","BV":113.37872984},{"O":0.00748484,"H":0.00758000,"L":0.00733900,"C":0.00734998,"V":15506.65190919,"T":"2017-08-29T19:05:00","BV":115.74246904},{"O":0.00734972,"H":0.00749493,"L":0.00734972,"C":0.00746000,"V":7131.55417397,"T":"2017-08-29T19:10:00","BV":52.70971090},{"O":0.00746000,"H":0.00747809,"L":0.00733903,"C":0.00739000,"V":5853.56362573,"T":"2017-08-29T19:15:00","BV":43.36461422},{"O":0.00739000,"H":0.00741999,"L":0.00726200,"C":0.00738150,"V":4923.35425683,"T":"2017-08-29T19:20:00","BV":36.18691069},{"O":0.00738150,"H":0.00738379,"L":0.00724807,"C":0.00730000,"V":7604.11227491,"T":"2017-08-29T19:25:00","BV":55.58106212},{"O":0.00730500,"H":0.00733098,"L":0.00722626,"C":0.00722645,"V":6851.72931283,"T":"2017-08-29T19:30:00","BV":49.84097390},{"O":0.00722680,"H":0.00728410,"L":0.00720000,"C":0.00728410,"V":10415.16190114,"T":"2017-08-29T19:35:00","BV":75.16488923},{"O":0.00728410,"H":0.00734820,"L":0.00722680,"C":0.00730000,"V":5219.61700819,"T":"2017-08-29T19:40:00","BV":38.14931305},{"O":0.00729888,"H":0.00730000,"L":0.00722681,"C":0.00724400,"V":3552.78460059,"T":"2017-08-29T19:45:00","BV":25.79339696},{"O":0.00725000,"H":0.00725500,"L":0.00722701,"C":0.00724000,"V":4715.89523289,"T":"2017-08-29T19:50:00","BV":34.10957515},{"O":0.00723700,"H":0.00734990,"L":0.00723640,"C":0.00730000,"V":5422.20202989,"T":"2017-08-29T19:55:00","BV":39.59320584},{"O":0.00729000,"H":0.00730000,"L":0.00725510,"C":0.00728000,"V":3997.07853169,"T":"2017-08-29T20:00:00","BV":29.09482565},{"O":0.00728000,"H":0.00728000,"L":0.00725500,"C":0.00726900,"V":6271.72026640,"T":"2017-08-29T20:05:00","BV":45.59325307},{"O":0.00726899,"H":0.00726900,"L":0.00720600,"C":0.00720899,"V":12947.47391254,"T":"2017-08-29T20:10:00","BV":93.65718013},{"O":0.00720899,"H":0.00720899,"L":0.00716128,"C":0.00716128,"V":9434.81649100,"T":"2017-08-29T20:15:00","BV":67.91799468},{"O":0.00716128,"H":0.00716128,"L":0.00700000,"C":0.00705000,"V":22759.57257337,"T":"2017-08-29T20:20:00","BV":160.81224620},{"O":0.00705000,"H":0.00705000,"L":0.00684046,"C":0.00684047,"V":42172.65841728,"T":"2017-08-29T20:25:00","BV":292.87208928},{"O":0.00685000,"H":0.00709860,"L":0.00684000,"C":0.00702000,"V":27503.15196741,"T":"2017-08-29T20:30:00","BV":192.00573187},{"O":0.00700000,"H":0.00704400,"L":0.00690015,"C":0.00692590,"V":11310.93655934,"T":"2017-08-29T20:35:00","BV":78.97769831},{"O":0.00693601,"H":0.00694000,"L":0.00688002,"C":0.00694000,"V":10884.41057360,"T":"2017-08-29T20:40:00","BV":75.09335255},{"O":0.00694305,"H":0.00705999,"L":0.00688113,"C":0.00693900,"V":8979.05636443,"T":"2017-08-29T20:45:00","BV":62.41140835},{"O":0.00693900,"H":0.00709873,"L":0.00692000,"C":0.00703000,"V":10744.92206277,"T":"2017-08-29T20:50:00","BV":75.22667404},{"O":0.00703000,"H":0.00704040,"L":0.00696000,"C":0.00701959,"V":9093.00877733,"T":"2017-08-29T20:55:00","BV":63.68435154},{"O":0.00700000,"H":0.00701959,"L":0.00693001,"C":0.00697000,"V":11735.58906816,"T":"2017-08-29T21:00:00","BV":81.95229171},{"O":0.00697000,"H":0.00697000,"L":0.00690324,"C":0.00692200,"V":10708.14409441,"T":"2017-08-29T21:05:00","BV":74.14728365},{"O":0.00692202,"H":0.00697975,"L":0.00686500,"C":0.00695000,"V":12848.58043059,"T":"2017-08-29T21:10:00","BV":88.92047431},{"O":0.00693939,"H":0.00703500,"L":0.00693514,"C":0.00697999,"V":9596.48773782,"T":"2017-08-29T21:15:00","BV":66.95932644},{"O":0.00697999,"H":0.00704000,"L":0.00689000,"C":0.00700000,"V":11046.80175791,"T":"2017-08-29T21:20:00","BV":77.17504911},{"O":0.00700000,"H":0.00708000,"L":0.00699999,"C":0.00706996,"V":10643.44183109,"T":"2017-08-29T21:25:00","BV":74.76789249},{"O":0.00706996,"H":0.00706997,"L":0.00699996,"C":0.00701500,"V":6766.44970353,"T":"2017-08-29T21:30:00","BV":47.55152534},{"O":0.00701852,"H":0.00711000,"L":0.00700000,"C":0.00710778,"V":5702.00405429,"T":"2017-08-29T21:35:00","BV":40.29856937},{"O":0.00710778,"H":0.00728758,"L":0.00710778,"C":0.00727368,"V":10741.00553077,"T":"2017-08-29T21:40:00","BV":77.48771940},{"O":0.00727602,"H":0.00736160,"L":0.00724000,"C":0.00736159,"V":9154.22795736,"T":"2017-08-29T21:45:00","BV":66.76918302},{"O":0.00736159,"H":0.00745454,"L":0.00734000,"C":0.00734862,"V":14632.80811587,"T":"2017-08-29T21:50:00","BV":108.49839739},{"O":0.00734862,"H":0.00748000,"L":0.00725590,"C":0.00744000,"V":9251.45908398,"T":"2017-08-29T21:55:00","BV":68.21962624},{"O":0.00745000,"H":0.00746355,"L":0.00724002,"C":0.00738100,"V":8091.20386982,"T":"2017-08-29T22:00:00","BV":59.73314624},{"O":0.00737410,"H":0.00743000,"L":0.00736000,"C":0.00736000,"V":3509.66334215,"T":"2017-08-29T22:05:00","BV":25.92607650},{"O":0.00735411,"H":0.00736194,"L":0.00722500,"C":0.00727955,"V":6224.90311631,"T":"2017-08-29T22:10:00","BV":45.29473160},{"O":0.00725126,"H":0.00739550,"L":0.00725000,"C":0.00738773,"V":4891.56766034,"T":"2017-08-29T22:15:00","BV":35.81570901},{"O":0.00738773,"H":0.00743799,"L":0.00738773,"C":0.00742700,"V":5649.29075152,"T":"2017-08-29T22:20:00","BV":41.85211283},{"O":0.00742700,"H":0.00742998,"L":0.00739999,"C":0.00741003,"V":3328.73481456,"T":"2017-08-29T22:25:00","BV":24.68526397},{"O":0.00741003,"H":0.00741050,"L":0.00726201,"C":0.00729001,"V":7603.24817187,"T":"2017-08-29T22:30:00","BV":55.85754495},{"O":0.00729001,"H":0.00735054,"L":0.00729001,"C":0.00735053,"V":3666.58490187,"T":"2017-08-29T22:35:00","BV":26.80039451},{"O":0.00735000,"H":0.00740995,"L":0.00729002,"C":0.00739000,"V":4784.00019232,"T":"2017-08-29T22:40:00","BV":35.18788876},{"O":0.00739000,"H":0.00739999,"L":0.00734815,"C":0.00735000,"V":2209.14345528,"T":"2017-08-29T22:45:00","BV":16.28940912},{"O":0.00735000,"H":0.00737500,"L":0.00731628,"C":0.00733999,"V":3061.96539247,"T":"2017-08-29T22:50:00","BV":22.49129570},{"O":0.00734000,"H":0.00739000,"L":0.00731807,"C":0.00734000,"V":1836.68195588,"T":"2017-08-29T22:55:00","BV":13.52437481},{"O":0.00732001,"H":0.00738898,"L":0.00732001,"C":0.00738898,"V":2300.77696272,"T":"2017-08-29T23:00:00","BV":16.95454678},{"O":0.00738000,"H":0.00738898,"L":0.00731627,"C":0.00731629,"V":3477.51591655,"T":"2017-08-29T23:05:00","BV":25.59599778},{"O":0.00731629,"H":0.00737930,"L":0.00730600,"C":0.00736000,"V":3058.84023633,"T":"2017-08-29T23:10:00","BV":22.37754516},{"O":0.00736000,"H":0.00736000,"L":0.00730760,"C":0.00731300,"V":3300.01396012,"T":"2017-08-29T23:15:00","BV":24.22148153},{"O":0.00731300,"H":0.00734000,"L":0.00728000,"C":0.00728000,"V":5794.29170602,"T":"2017-08-29T23:20:00","BV":42.30670788},{"O":0.00728000,"H":0.00730200,"L":0.00726628,"C":0.00726628,"V":3283.86247540,"T":"2017-08-29T23:25:00","BV":23.90512488},{"O":0.00726550,"H":0.00726550,"L":0.00722477,"C":0.00722699,"V":3357.62145025,"T":"2017-08-29T23:30:00","BV":24.34179018},{"O":0.00722699,"H":0.00722699,"L":0.00720100,"C":0.00722477,"V":4549.40710529,"T":"2017-08-29T23:35:00","BV":32.81474624},{"O":0.00720760,"H":0.00726540,"L":0.00720010,"C":0.00726500,"V":3508.91900853,"T":"2017-08-29T23:40:00","BV":25.29864494},{"O":0.00726540,"H":0.00733191,"L":0.00722600,"C":0.00732500,"V":3676.27184414,"T":"2017-08-29T23:45:00","BV":26.81134930},{"O":0.00732500,"H":0.00733901,"L":0.00728282,"C":0.00732000,"V":2590.31077318,"T":"2017-08-29T23:50:00","BV":18.94504196},{"O":0.00732000,"H":0.00733879,"L":0.00730000,"C":0.00730001,"V":2912.65600985,"T":"2017-08-29T23:55:00","BV":21.31958963},{"O":0.00730001,"H":0.00731000,"L":0.00726000,"C":0.00727000,"V":3427.60908752,"T":"2017-08-30T00:00:00","BV":24.97763204},{"O":0.00727000,"H":0.00729000,"L":0.00722601,"C":0.00729000,"V":2734.16938560,"T":"2017-08-30T00:05:00","BV":19.87027043},{"O":0.00729000,"H":0.00738899,"L":0.00728998,"C":0.00738890,"V":2695.72208743,"T":"2017-08-30T00:10:00","BV":19.77201873},{"O":0.00738890,"H":0.00741002,"L":0.00738890,"C":0.00741002,"V":2652.71240763,"T":"2017-08-30T00:15:00","BV":19.63074154},{"O":0.00740877,"H":0.00742900,"L":0.00740877,"C":0.00740877,"V":3860.36017594,"T":"2017-08-30T00:20:00","BV":28.61522704},{"O":0.00740000,"H":0.00741470,"L":0.00725105,"C":0.00739468,"V":4841.72320499,"T":"2017-08-30T00:25:00","BV":35.59713915},{"O":0.00739467,"H":0.00741495,"L":0.00732000,"C":0.00741495,"V":2164.45533321,"T":"2017-08-30T00:30:00","BV":15.97644265},{"O":0.00741468,"H":0.00742998,"L":0.00740000,"C":0.00742420,"V":4709.03435544,"T":"2017-08-30T00:35:00","BV":34.91978641},{"O":0.00742400,"H":0.00750000,"L":0.00742400,"C":0.00750000,"V":5657.66194069,"T":"2017-08-30T00:40:00","BV":42.24335816},{"O":0.00749989,"H":0.00758330,"L":0.00749989,"C":0.00758000,"V":5888.70105368,"T":"2017-08-30T00:45:00","BV":44.48551096},{"O":0.00757997,"H":0.00758000,"L":0.00748422,"C":0.00749989,"V":4963.60579350,"T":"2017-08-30T00:50:00","BV":37.26167542},{"O":0.00749999,"H":0.00755000,"L":0.00749885,"C":0.00754989,"V":3512.68187639,"T":"2017-08-30T00:55:00","BV":26.38846037},{"O":0.00755000,"H":0.00757987,"L":0.00751319,"C":0.00754250,"V":3187.07336357,"T":"2017-08-30T01:00:00","BV":24.03496776},{"O":0.00755786,"H":0.00758000,"L":0.00755786,"C":0.00757999,"V":2569.07622574,"T":"2017-08-30T01:05:00","BV":19.44688338},{"O":0.00757999,"H":0.00759000,"L":0.00757963,"C":0.00758950,"V":4514.28558145,"T":"2017-08-30T01:10:00","BV":34.24189344},{"O":0.00758950,"H":0.00759000,"L":0.00756010,"C":0.00757001,"V":4733.53674844,"T":"2017-08-30T01:15:00","BV":35.85621619},{"O":0.00757001,"H":0.00759169,"L":0.00756011,"C":0.00759000,"V":3036.31814311,"T":"2017-08-30T01:20:00","BV":23.01221035},{"O":0.00758000,"H":0.00759000,"L":0.00756010,"C":0.00758700,"V":3500.22862436,"T":"2017-08-30T01:25:00","BV":26.51545935},{"O":0.00758700,"H":0.00758709,"L":0.00750116,"C":0.00750300,"V":2166.90820944,"T":"2017-08-30T01:30:00","BV":16.33129793},{"O":0.00750300,"H":0.00752300,"L":0.00746381,"C":0.00747000,"V":4449.46617493,"T":"2017-08-30T01:35:00","BV":33.36445028},{"O":0.00747000,"H":0.00747000,"L":0.00740000,"C":0.00740500,"V":4937.27311534,"T":"2017-08-30T01:40:00","BV":36.59069966},{"O":0.00741000,"H":0.00748500,"L":0.00741000,"C":0.00746600,"V":3302.99491720,"T":"2017-08-30T01:45:00","BV":24.67342443},{"O":0.00746600,"H":0.00754000,"L":0.00745010,"C":0.00754000,"V":1657.87227246,"T":"2017-08-30T01:50:00","BV":12.40475254},{"O":0.00754000,"H":0.00754000,"L":0.00740500,"C":0.00740500,"V":3804.21773795,"T":"2017-08-30T01:55:00","BV":28.43555124},{"O":0.00740500,"H":0.00744000,"L":0.00739000,"C":0.00739999,"V":4020.17135379,"T":"2017-08-30T02:00:00","BV":29.77185443},{"O":0.00739436,"H":0.00745000,"L":0.00734000,"C":0.00739999,"V":4857.79615221,"T":"2017-08-30T02:05:00","BV":35.91537563},{"O":0.00738999,"H":0.00738999,"L":0.00731000,"C":0.00738399,"V":2205.80346257,"T":"2017-08-30T02:10:00","BV":16.23570163},{"O":0.00738399,"H":0.00738399,"L":0.00731000,"C":0.00734000,"V":3145.37720952,"T":"2017-08-30T02:15:00","BV":23.08823602},{"O":0.00734000,"H":0.00737000,"L":0.00731000,"C":0.00734997,"V":1916.34088443,"T":"2017-08-30T02:20:00","BV":14.05722553},{"O":0.00734990,"H":0.00734997,"L":0.00731001,"C":0.00732073,"V":2367.40155093,"T":"2017-08-30T02:25:00","BV":17.37044092},{"O":0.00732073,"H":0.00734957,"L":0.00730901,"C":0.00730901,"V":2077.96283409,"T":"2017-08-30T02:30:00","BV":15.20982426},{"O":0.00730900,"H":0.00731003,"L":0.00725900,"C":0.00730000,"V":3197.91463955,"T":"2017-08-30T02:35:00","BV":23.34290806},{"O":0.00730000,"H":0.00730000,"L":0.00726510,"C":0.00728200,"V":2744.75898038,"T":"2017-08-30T02:40:00","BV":19.98714065},{"O":0.00728200,"H":0.00730000,"L":0.00727500,"C":0.00727515,"V":4087.82071476,"T":"2017-08-30T02:45:00","BV":29.75688516},{"O":0.00727515,"H":0.00728001,"L":0.00727500,"C":0.00727601,"V":4046.19858900,"T":"2017-08-30T02:50:00","BV":29.44065099},{"O":0.00727600,"H":0.00734956,"L":0.00727600,"C":0.00732089,"V":3467.47803804,"T":"2017-08-30T02:55:00","BV":25.30303077},{"O":0.00732089,"H":0.00733200,"L":0.00732000,"C":0.00732090,"V":2861.16822568,"T":"2017-08-30T03:00:00","BV":20.94639288},{"O":0.00733500,"H":0.00737000,"L":0.00733500,"C":0.00734997,"V":1985.47560174,"T":"2017-08-30T03:05:00","BV":14.59428704},{"O":0.00737000,"H":0.00738383,"L":0.00733500,"C":0.00737800,"V":1914.75757990,"T":"2017-08-30T03:10:00","BV":14.12978434},{"O":0.00738200,"H":0.00738200,"L":0.00732000,"C":0.00736000,"V":1588.14651881,"T":"2017-08-30T03:15:00","BV":11.68501863},{"O":0.00737500,"H":0.00738992,"L":0.00736001,"C":0.00738325,"V":745.74356984,"T":"2017-08-30T03:20:00","BV":5.50376125},{"O":0.00738325,"H":0.00738992,"L":0.00737500,"C":0.00738992,"V":2044.56845627,"T":"2017-08-30T03:25:00","BV":15.09836125},{"O":0.00738992,"H":0.00739000,"L":0.00738990,"C":0.00739000,"V":1437.92783872,"T":"2017-08-30T03:30:00","BV":10.62618394},{"O":0.00739000,"H":0.00743434,"L":0.00738992,"C":0.00742274,"V":2679.96359705,"T":"2017-08-30T03:35:00","BV":19.86391148},{"O":0.00742256,"H":0.00742276,"L":0.00738562,"C":0.00739900,"V":2628.09935262,"T":"2017-08-30T03:40:00","BV":19.46704872},{"O":0.00739900,"H":0.00739900,"L":0.00727600,"C":0.00732610,"V":4390.75201399,"T":"2017-08-30T03:45:00","BV":32.13608593},{"O":0.00732600,"H":0.00734950,"L":0.00727504,"C":0.00734845,"V":2776.81661075,"T":"2017-08-30T03:50:00","BV":20.31161641},{"O":0.00734845,"H":0.00734845,"L":0.00727502,"C":0.00728000,"V":2961.79060662,"T":"2017-08-30T03:55:00","BV":21.57160937},{"O":0.00728000,"H":0.00731400,"L":0.00727501,"C":0.00731400,"V":4416.26457182,"T":"2017-08-30T04:00:00","BV":32.14727197},{"O":0.00731400,"H":0.00731400,"L":0.00722971,"C":0.00727501,"V":6367.97447949,"T":"2017-08-30T04:05:00","BV":46.30676940},{"O":0.00727000,"H":0.00727501,"L":0.00724100,"C":0.00727000,"V":3198.29450920,"T":"2017-08-30T04:10:00","BV":23.23152523},{"O":0.00727000,"H":0.00727000,"L":0.00722202,"C":0.00722700,"V":2374.18384320,"T":"2017-08-30T04:15:00","BV":17.22445022},{"O":0.00722700,"H":0.00722700,"L":0.00715790,"C":0.00716022,"V":6110.05490892,"T":"2017-08-30T04:20:00","BV":43.94740370},{"O":0.00716022,"H":0.00719000,"L":0.00715648,"C":0.00719000,"V":5524.93842802,"T":"2017-08-30T04:25:00","BV":39.58181890},{"O":0.00719000,"H":0.00721015,"L":0.00715672,"C":0.00719000,"V":3137.09085631,"T":"2017-08-30T04:30:00","BV":22.53205788},{"O":0.00719000,"H":0.00726097,"L":0.00717253,"C":0.00726097,"V":2579.11722332,"T":"2017-08-30T04:35:00","BV":18.61097480},{"O":0.00726097,"H":0.00726800,"L":0.00720000,"C":0.00722000,"V":2565.02589366,"T":"2017-08-30T04:40:00","BV":18.54827553},{"O":0.00722000,"H":0.00726999,"L":0.00721150,"C":0.00726262,"V":2486.97901170,"T":"2017-08-30T04:45:00","BV":18.04340229},{"O":0.00726779,"H":0.00726987,"L":0.00721150,"C":0.00724990,"V":1267.11147405,"T":"2017-08-30T04:50:00","BV":9.16518526},{"O":0.00724990,"H":0.00724999,"L":0.00722000,"C":0.00723000,"V":2289.62615625,"T":"2017-08-30T04:55:00","BV":16.55488930},{"O":0.00722003,"H":0.00724900,"L":0.00722003,"C":0.00723000,"V":2198.70460859,"T":"2017-08-30T05:00:00","BV":15.88231344},{"O":0.00723000,"H":0.00724800,"L":0.00722004,"C":0.00722500,"V":4096.18738099,"T":"2017-08-30T05:05:00","BV":29.60138507},{"O":0.00722500,"H":0.00724700,"L":0.00720000,"C":0.00720000,"V":3788.73104340,"T":"2017-08-30T05:10:00","BV":27.35317011},{"O":0.00721000,"H":0.00722100,"L":0.00718000,"C":0.00718400,"V":2034.58668163,"T":"2017-08-30T05:15:00","BV":14.62931711},{"O":0.00718400,"H":0.00719001,"L":0.00718010,"C":0.00718102,"V":1950.07558005,"T":"2017-08-30T05:20:00","BV":14.00534028},{"O":0.00718400,"H":0.00719001,"L":0.00718000,"C":0.00718000,"V":1820.19861699,"T":"2017-08-30T05:25:00","BV":13.07491446},{"O":0.00718000,"H":0.00718500,"L":0.00715250,"C":0.00718400,"V":2320.32394065,"T":"2017-08-30T05:30:00","BV":16.63341199},{"O":0.00718400,"H":0.00718500,"L":0.00717000,"C":0.00717000,"V":2555.97495329,"T":"2017-08-30T05:35:00","BV":18.35890425},{"O":0.00717000,"H":0.00718499,"L":0.00717000,"C":0.00718489,"V":1963.14006299,"T":"2017-08-30T05:40:00","BV":14.09256943},{"O":0.00718489,"H":0.00722100,"L":0.00715000,"C":0.00718000,"V":4756.23131523,"T":"2017-08-30T05:45:00","BV":34.19165370},{"O":0.00722000,"H":0.00722100,"L":0.00718000,"C":0.00720000,"V":2703.92766495,"T":"2017-08-30T05:50:00","BV":19.45288545},{"O":0.00720000,"H":0.00722000,"L":0.00718200,"C":0.00721750,"V":1648.35442961,"T":"2017-08-30T05:55:00","BV":11.89276140},{"O":0.00721749,"H":0.00721749,"L":0.00715000,"C":0.00717999,"V":2389.50637269,"T":"2017-08-30T06:00:00","BV":17.14738778},{"O":0.00717999,"H":0.00719980,"L":0.00715019,"C":0.00719979,"V":4300.10351264,"T":"2017-08-30T06:05:00","BV":30.81385348},{"O":0.00718690,"H":0.00727000,"L":0.00712999,"C":0.00715300,"V":5380.86663224,"T":"2017-08-30T06:10:00","BV":38.81892171},{"O":0.00715300,"H":0.00720001,"L":0.00715000,"C":0.00715405,"V":2409.67797563,"T":"2017-08-30T06:15:00","BV":17.31775773},{"O":0.00715005,"H":0.00720000,"L":0.00713040,"C":0.00718299,"V":1945.77783004,"T":"2017-08-30T06:20:00","BV":13.93838682},{"O":0.00718300,"H":0.00718400,"L":0.00714000,"C":0.00716899,"V":1821.02254162,"T":"2017-08-30T06:25:00","BV":13.03494978},{"O":0.00716899,"H":0.00716899,"L":0.00712619,"C":0.00712998,"V":3414.20949344,"T":"2017-08-30T06:30:00","BV":24.35315668},{"O":0.00712998,"H":0.00712998,"L":0.00710050,"C":0.00710100,"V":3267.95055836,"T":"2017-08-30T06:35:00","BV":23.25225977},{"O":0.00710099,"H":0.00710100,"L":0.00703997,"C":0.00706109,"V":4437.39196958,"T":"2017-08-30T06:40:00","BV":31.43059270},{"O":0.00706109,"H":0.00706900,"L":0.00700666,"C":0.00703000,"V":4416.83510836,"T":"2017-08-30T06:45:00","BV":31.08311489},{"O":0.00700666,"H":0.00702610,"L":0.00693000,"C":0.00693178,"V":13934.87025322,"T":"2017-08-30T06:50:00","BV":97.42772782},{"O":0.00693178,"H":0.00705998,"L":0.00692001,"C":0.00703950,"V":6838.35736164,"T":"2017-08-30T06:55:00","BV":47.56940931},{"O":0.00702000,"H":0.00707000,"L":0.00702000,"C":0.00703000,"V":5268.69213526,"T":"2017-08-30T07:00:00","BV":37.08062070},{"O":0.00706790,"H":0.00706790,"L":0.00701890,"C":0.00701900,"V":4516.51979039,"T":"2017-08-30T07:05:00","BV":31.77711941},{"O":0.00701900,"H":0.00703999,"L":0.00693012,"C":0.00695001,"V":6519.72939099,"T":"2017-08-30T07:10:00","BV":45.70804247},{"O":0.00695000,"H":0.00700143,"L":0.00691900,"C":0.00700143,"V":6731.11307961,"T":"2017-08-30T07:15:00","BV":46.82308204},{"O":0.00700143,"H":0.00702000,"L":0.00695000,"C":0.00695500,"V":8053.24412430,"T":"2017-08-30T07:20:00","BV":56.10485836},{"O":0.00695500,"H":0.00702000,"L":0.00691020,"C":0.00696000,"V":7855.03481458,"T":"2017-08-30T07:25:00","BV":54.73283993},{"O":0.00696000,"H":0.00696000,"L":0.00692505,"C":0.00695000,"V":3002.01450368,"T":"2017-08-30T07:30:00","BV":20.85841098},{"O":0.00695000,"H":0.00697978,"L":0.00690300,"C":0.00695000,"V":8040.89099127,"T":"2017-08-30T07:35:00","BV":55.71826365},{"O":0.00695499,"H":0.00699683,"L":0.00695001,"C":0.00698000,"V":6135.90321314,"T":"2017-08-30T07:40:00","BV":42.87918166},{"O":0.00699157,"H":0.00714900,"L":0.00699157,"C":0.00705000,"V":14557.95177696,"T":"2017-08-30T07:45:00","BV":103.14405771},{"O":0.00705000,"H":0.00715001,"L":0.00701234,"C":0.00710000,"V":4881.03901265,"T":"2017-08-30T07:50:00","BV":34.51562991},{"O":0.00709990,"H":0.00709990,"L":0.00701000,"C":0.00702999,"V":3538.34039318,"T":"2017-08-30T07:55:00","BV":24.95383188},{"O":0.00702999,"H":0.00702999,"L":0.00698421,"C":0.00698421,"V":4847.47789497,"T":"2017-08-30T08:00:00","BV":33.95336775},{"O":0.00698421,"H":0.00703105,"L":0.00695003,"C":0.00700000,"V":5120.50344332,"T":"2017-08-30T08:05:00","BV":35.79462402},{"O":0.00700000,"H":0.00700880,"L":0.00698421,"C":0.00700875,"V":6350.68182900,"T":"2017-08-30T08:10:00","BV":44.42538136},{"O":0.00700010,"H":0.00700880,"L":0.00699401,"C":0.00700877,"V":2646.92139915,"T":"2017-08-30T08:15:00","BV":18.53377055},{"O":0.00700875,"H":0.00705000,"L":0.00700875,"C":0.00704000,"V":1282.27738176,"T":"2017-08-30T08:20:00","BV":9.01274385},{"O":0.00704500,"H":0.00705000,"L":0.00696512,"C":0.00704000,"V":3656.11214132,"T":"2017-08-30T08:25:00","BV":25.65343877},{"O":0.00704000,"H":0.00704000,"L":0.00699001,"C":0.00700150,"V":890.07654048,"T":"2017-08-30T08:30:00","BV":6.25012086},{"O":0.00700500,"H":0.00704000,"L":0.00698000,"C":0.00703500,"V":4630.40482455,"T":"2017-08-30T08:35:00","BV":32.44047415},{"O":0.00700001,"H":0.00703400,"L":0.00699000,"C":0.00700200,"V":3491.99500870,"T":"2017-08-30T08:40:00","BV":24.44421501},{"O":0.00699900,"H":0.00704999,"L":0.00698341,"C":0.00704999,"V":7834.60137567,"T":"2017-08-30T08:45:00","BV":54.78298746},{"O":0.00701001,"H":0.00701001,"L":0.00698001,"C":0.00700000,"V":1140.90570433,"T":"2017-08-30T08:50:00","BV":7.97805364},{"O":0.00700000,"H":0.00700000,"L":0.00693000,"C":0.00696000,"V":3416.46019911,"T":"2017-08-30T08:55:00","BV":23.79223131},{"O":0.00696000,"H":0.00697820,"L":0.00692000,"C":0.00695700,"V":6245.14638837,"T":"2017-08-30T09:00:00","BV":43.38386561},{"O":0.00695700,"H":0.00695987,"L":0.00691900,"C":0.00692500,"V":3448.78214355,"T":"2017-08-30T09:05:00","BV":23.93635882},{"O":0.00692500,"H":0.00699157,"L":0.00691570,"C":0.00698978,"V":5042.72807354,"T":"2017-08-30T09:10:00","BV":34.97274351},{"O":0.00697980,"H":0.00699100,"L":0.00690666,"C":0.00695000,"V":5484.67344509,"T":"2017-08-30T09:15:00","BV":38.00848752},{"O":0.00694003,"H":0.00695000,"L":0.00690301,"C":0.00690749,"V":5255.07700240,"T":"2017-08-30T09:20:00","BV":36.35572312},{"O":0.00690804,"H":0.00695669,"L":0.00690300,"C":0.00691000,"V":3721.42722876,"T":"2017-08-30T09:25:00","BV":25.71958061},{"O":0.00691352,"H":0.00694996,"L":0.00688001,"C":0.00688100,"V":11532.29244617,"T":"2017-08-30T09:30:00","BV":79.57581314},{"O":0.00688100,"H":0.00688100,"L":0.00685800,"C":0.00686999,"V":3877.74469225,"T":"2017-08-30T09:35:00","BV":26.63415338},{"O":0.00686000,"H":0.00688700,"L":0.00685800,"C":0.00688700,"V":4139.31793282,"T":"2017-08-30T09:40:00","BV":28.43806860},{"O":0.00687005,"H":0.00688600,"L":0.00680301,"C":0.00681629,"V":10806.66562487,"T":"2017-08-30T09:45:00","BV":73.81111915},{"O":0.00681629,"H":0.00681630,"L":0.00675500,"C":0.00676669,"V":15957.63334070,"T":"2017-08-30T09:50:00","BV":108.36016822},{"O":0.00676669,"H":0.00679501,"L":0.00670000,"C":0.00670000,"V":14658.55071245,"T":"2017-08-30T09:55:00","BV":98.87389766},{"O":0.00670000,"H":0.00680807,"L":0.00665005,"C":0.00672725,"V":18266.32935574,"T":"2017-08-30T10:00:00","BV":122.55939478},{"O":0.00672725,"H":0.00674000,"L":0.00665000,"C":0.00670500,"V":13047.73389096,"T":"2017-08-30T10:05:00","BV":87.23086850},{"O":0.00670010,"H":0.00674999,"L":0.00665030,"C":0.00670000,"V":7601.99539291,"T":"2017-08-30T10:10:00","BV":50.94510264},{"O":0.00670007,"H":0.00688998,"L":0.00669000,"C":0.00680013,"V":17281.43464167,"T":"2017-08-30T10:15:00","BV":118.10396430},{"O":0.00686856,"H":0.00686864,"L":0.00670906,"C":0.00686814,"V":10913.87072289,"T":"2017-08-30T10:20:00","BV":73.95401933},{"O":0.00683940,"H":0.00688505,"L":0.00667510,"C":0.00679900,"V":17230.87848508,"T":"2017-08-30T10:25:00","BV":116.52179103},{"O":0.00679900,"H":0.00680000,"L":0.00667510,"C":0.00672001,"V":7715.58307198,"T":"2017-08-30T10:30:00","BV":52.19026207},{"O":0.00673000,"H":0.00673000,"L":0.00663109,"C":0.00663119,"V":10829.17888905,"T":"2017-08-30T10:35:00","BV":72.11730111},{"O":0.00663119,"H":0.00687190,"L":0.00663000,"C":0.00682000,"V":12764.61842532,"T":"2017-08-30T10:40:00","BV":85.58997427},{"O":0.00682000,"H":0.00692997,"L":0.00679000,"C":0.00692934,"V":8136.58321677,"T":"2017-08-30T10:45:00","BV":55.85552047},{"O":0.00692932,"H":0.00700010,"L":0.00684930,"C":0.00686344,"V":11768.58430838,"T":"2017-08-30T10:50:00","BV":81.59934421},{"O":0.00691998,"H":0.00698290,"L":0.00685739,"C":0.00691399,"V":9080.43269429,"T":"2017-08-30T10:55:00","BV":62.71599749},{"O":0.00691399,"H":0.00698290,"L":0.00688023,"C":0.00695997,"V":9533.94642168,"T":"2017-08-30T11:00:00","BV":66.18552182},{"O":0.00695997,"H":0.00696997,"L":0.00679000,"C":0.00679000,"V":8031.02848412,"T":"2017-08-30T11:05:00","BV":55.23526256},{"O":0.00681000,"H":0.00685997,"L":0.00662704,"C":0.00670000,"V":23797.76634614,"T":"2017-08-30T11:10:00","BV":159.23368230},{"O":0.00670000,"H":0.00683500,"L":0.00669000,"C":0.00676417,"V":9915.99853286,"T":"2017-08-30T11:15:00","BV":66.70861644},{"O":0.00679000,"H":0.00679900,"L":0.00670000,"C":0.00670001,"V":5511.50926295,"T":"2017-08-30T11:20:00","BV":37.15987809},{"O":0.00674000,"H":0.00682828,"L":0.00671000,"C":0.00679000,"V":5652.64854156,"T":"2017-08-30T11:25:00","BV":38.32289244},{"O":0.00678450,"H":0.00684780,"L":0.00678001,"C":0.00682991,"V":4155.09019534,"T":"2017-08-30T11:30:00","BV":28.34434167},{"O":0.00682991,"H":0.00682991,"L":0.00673003,"C":0.00675607,"V":6515.31864061,"T":"2017-08-30T11:35:00","BV":44.10132357},{"O":0.00675607,"H":0.00679001,"L":0.00669900,"C":0.00670003,"V":9642.28843720,"T":"2017-08-30T11:40:00","BV":64.98491230},{"O":0.00670003,"H":0.00677319,"L":0.00669241,"C":0.00673156,"V":4961.50788012,"T":"2017-08-30T11:45:00","BV":33.26362560},{"O":0.00673156,"H":0.00677251,"L":0.00670800,"C":0.00677251,"V":2236.83912299,"T":"2017-08-30T11:50:00","BV":15.08904848},{"O":0.00677251,"H":0.00677320,"L":0.00676768,"C":0.00677001,"V":3243.13173027,"T":"2017-08-30T11:55:00","BV":21.95966661},{"O":0.00677001,"H":0.00677100,"L":0.00673189,"C":0.00677100,"V":4112.16544251,"T":"2017-08-30T12:00:00","BV":27.80718915},{"O":0.00677100,"H":0.00677200,"L":0.00673188,"C":0.00677100,"V":6072.77553320,"T":"2017-08-30T12:05:00","BV":41.09315899},{"O":0.00677100,"H":0.00690000,"L":0.00673188,"C":0.00685000,"V":11035.12095910,"T":"2017-08-30T12:10:00","BV":74.90079860},{"O":0.00690000,"H":0.00694725,"L":0.00683000,"C":0.00694724,"V":13092.15362759,"T":"2017-08-30T12:15:00","BV":90.25899641},{"O":0.00693939,"H":0.00696660,"L":0.00693939,"C":0.00696356,"V":8208.04309471,"T":"2017-08-30T12:20:00","BV":57.05732306},{"O":0.00696356,"H":0.00697535,"L":0.00694000,"C":0.00696969,"V":5803.63324425,"T":"2017-08-30T12:25:00","BV":40.36601592},{"O":0.00697535,"H":0.00716519,"L":0.00697535,"C":0.00715000,"V":13776.06581971,"T":"2017-08-30T12:30:00","BV":98.03770557},{"O":0.00713000,"H":0.00722027,"L":0.00700000,"C":0.00722027,"V":10268.47616264,"T":"2017-08-30T12:35:00","BV":73.23904338},{"O":0.00722027,"H":0.00729900,"L":0.00715000,"C":0.00716000,"V":14419.47391681,"T":"2017-08-30T12:40:00","BV":104.33157354},{"O":0.00715000,"H":0.00730372,"L":0.00715000,"C":0.00725064,"V":14163.21094542,"T":"2017-08-30T12:45:00","BV":102.47162114},{"O":0.00725064,"H":0.00729900,"L":0.00724136,"C":0.00726000,"V":7564.25968568,"T":"2017-08-30T12:50:00","BV":54.88629932},{"O":0.00726190,"H":0.00726190,"L":0.00717000,"C":0.00717194,"V":6754.25363820,"T":"2017-08-30T12:55:00","BV":48.90914852},{"O":0.00717000,"H":0.00717000,"L":0.00704000,"C":0.00704500,"V":17976.16650744,"T":"2017-08-30T13:00:00","BV":127.52719190},{"O":0.00706000,"H":0.00708500,"L":0.00700009,"C":0.00701101,"V":5331.76158543,"T":"2017-08-30T13:05:00","BV":37.56623560},{"O":0.00702209,"H":0.00716529,"L":0.00701102,"C":0.00716529,"V":4871.25198918,"T":"2017-08-30T13:10:00","BV":34.52752234},{"O":0.00716000,"H":0.00716591,"L":0.00706499,"C":0.00710000,"V":9619.73862092,"T":"2017-08-30T13:15:00","BV":68.35474144},{"O":0.00710000,"H":0.00710000,"L":0.00706004,"C":0.00706500,"V":2368.02741318,"T":"2017-08-30T13:20:00","BV":16.72970998},{"O":0.00706500,"H":0.00710000,"L":0.00706004,"C":0.00707000,"V":3123.65824916,"T":"2017-08-30T13:25:00","BV":22.07349852},{"O":0.00710000,"H":0.00713403,"L":0.00708600,"C":0.00710000,"V":3674.56611964,"T":"2017-08-30T13:30:00","BV":26.15547082},{"O":0.00710000,"H":0.00711000,"L":0.00706499,"C":0.00707000,"V":1757.22220694,"T":"2017-08-30T13:35:00","BV":12.45397813},{"O":0.00706520,"H":0.00709997,"L":0.00705501,"C":0.00705501,"V":2877.02698795,"T":"2017-08-30T13:40:00","BV":20.33669091},{"O":0.00705200,"H":0.00706900,"L":0.00705123,"C":0.00706000,"V":6130.62334691,"T":"2017-08-30T13:45:00","BV":43.25216346},{"O":0.00706100,"H":0.00713000,"L":0.00705123,"C":0.00712801,"V":5547.94308219,"T":"2017-08-30T13:50:00","BV":39.33569553},{"O":0.00712801,"H":0.00712992,"L":0.00707025,"C":0.00712700,"V":2163.03153284,"T":"2017-08-30T13:55:00","BV":15.38564636},{"O":0.00712710,"H":0.00712900,"L":0.00709000,"C":0.00712805,"V":3585.50205915,"T":"2017-08-30T14:00:00","BV":25.52400999},{"O":0.00712805,"H":0.00725988,"L":0.00712799,"C":0.00725988,"V":4755.61485395,"T":"2017-08-30T14:05:00","BV":34.16592038},{"O":0.00725988,"H":0.00739990,"L":0.00725988,"C":0.00730004,"V":14720.78982048,"T":"2017-08-30T14:10:00","BV":108.30086509},{"O":0.00731000,"H":0.00739000,"L":0.00730001,"C":0.00738381,"V":6699.93106731,"T":"2017-08-30T14:15:00","BV":49.17821668},{"O":0.00738381,"H":0.00749000,"L":0.00737900,"C":0.00749000,"V":14101.66418861,"T":"2017-08-30T14:20:00","BV":104.79385690},{"O":0.00749000,"H":0.00755000,"L":0.00737569,"C":0.00748000,"V":18732.27306669,"T":"2017-08-30T14:25:00","BV":140.27886414},{"O":0.00748000,"H":0.00749998,"L":0.00737010,"C":0.00737481,"V":10479.00103834,"T":"2017-08-30T14:30:00","BV":77.94464758},{"O":0.00740000,"H":0.00742495,"L":0.00737011,"C":0.00742000,"V":5343.98832653,"T":"2017-08-30T14:35:00","BV":39.54694991},{"O":0.00742000,"H":0.00745000,"L":0.00740004,"C":0.00743950,"V":4871.22360535,"T":"2017-08-30T14:40:00","BV":36.17142416},{"O":0.00743950,"H":0.00745000,"L":0.00743495,"C":0.00744000,"V":3753.56365710,"T":"2017-08-30T14:45:00","BV":27.93028881},{"O":0.00743955,"H":0.00744399,"L":0.00742490,"C":0.00742759,"V":3899.31951768,"T":"2017-08-30T14:50:00","BV":29.00072576},{"O":0.00742759,"H":0.00743000,"L":0.00739800,"C":0.00742300,"V":3663.56986615,"T":"2017-08-30T14:55:00","BV":27.19937861},{"O":0.00742485,"H":0.00743000,"L":0.00742300,"C":0.00742900,"V":2371.59417928,"T":"2017-08-30T15:00:00","BV":17.61533280},{"O":0.00742910,"H":0.00743995,"L":0.00742700,"C":0.00743200,"V":2410.67631055,"T":"2017-08-30T15:05:00","BV":17.91055683},{"O":0.00743200,"H":0.00757978,"L":0.00743200,"C":0.00756180,"V":5101.97075878,"T":"2017-08-30T15:10:00","BV":38.36884088},{"O":0.00756160,"H":0.00760000,"L":0.00747292,"C":0.00750000,"V":15829.14225202,"T":"2017-08-30T15:15:00","BV":119.85919829},{"O":0.00750000,"H":0.00753998,"L":0.00745000,"C":0.00746900,"V":4412.01246337,"T":"2017-08-30T15:20:00","BV":33.05041854},{"O":0.00746900,"H":0.00753800,"L":0.00742909,"C":0.00744958,"V":5171.10448124,"T":"2017-08-30T15:25:00","BV":38.69555502},{"O":0.00745000,"H":0.00750000,"L":0.00744005,"C":0.00747500,"V":2811.82483602,"T":"2017-08-30T15:30:00","BV":21.00939997},{"O":0.00745050,"H":0.00747500,"L":0.00745050,"C":0.00746999,"V":1510.98444739,"T":"2017-08-30T15:35:00","BV":11.27406243},{"O":0.00746990,"H":0.00752272,"L":0.00746002,"C":0.00750000,"V":3529.03364495,"T":"2017-08-30T15:40:00","BV":26.40231778},{"O":0.00751516,"H":0.00751516,"L":0.00747000,"C":0.00749990,"V":3227.77620943,"T":"2017-08-30T15:45:00","BV":24.18352130},{"O":0.00749990,"H":0.00749990,"L":0.00747990,"C":0.00749800,"V":2687.63791424,"T":"2017-08-30T15:50:00","BV":20.14235153},{"O":0.00749800,"H":0.00749989,"L":0.00748990,"C":0.00749988,"V":2900.17292850,"T":"2017-08-30T15:55:00","BV":21.74754995},{"O":0.00749988,"H":0.00754005,"L":0.00749988,"C":0.00753550,"V":7674.77314446,"T":"2017-08-30T16:00:00","BV":57.77925823},{"O":0.00753500,"H":0.00754999,"L":0.00753500,"C":0.00754999,"V":3028.58513577,"T":"2017-08-30T16:05:00","BV":22.83166634},{"O":0.00754999,"H":0.00775000,"L":0.00754999,"C":0.00769000,"V":17953.01975354,"T":"2017-08-30T16:10:00","BV":137.71322765},{"O":0.00771875,"H":0.00773000,"L":0.00760000,"C":0.00768000,"V":14675.29326397,"T":"2017-08-30T16:15:00","BV":112.66881957},{"O":0.00768000,"H":0.00783244,"L":0.00767001,"C":0.00783243,"V":9254.87931819,"T":"2017-08-30T16:20:00","BV":71.84555673},{"O":0.00783243,"H":0.00798100,"L":0.00781435,"C":0.00788001,"V":26777.51828716,"T":"2017-08-30T16:25:00","BV":211.97949413},{"O":0.00789720,"H":0.00791000,"L":0.00781438,"C":0.00789500,"V":16626.41724646,"T":"2017-08-30T16:30:00","BV":131.16814235},{"O":0.00789899,"H":0.00789995,"L":0.00784265,"C":0.00788900,"V":8223.87490647,"T":"2017-08-30T16:35:00","BV":64.83617689},{"O":0.00788997,"H":0.00789000,"L":0.00781438,"C":0.00781438,"V":7997.43242427,"T":"2017-08-30T16:40:00","BV":62.84021987},{"O":0.00781438,"H":0.00783000,"L":0.00770000,"C":0.00780499,"V":9557.42382127,"T":"2017-08-30T16:45:00","BV":74.02543678},{"O":0.00780499,"H":0.00784050,"L":0.00775500,"C":0.00777567,"V":6900.76660394,"T":"2017-08-30T16:50:00","BV":53.88543102},{"O":0.00779998,"H":0.00779999,"L":0.00770645,"C":0.00775100,"V":5061.85518191,"T":"2017-08-30T16:55:00","BV":39.20043706},{"O":0.00775100,"H":0.00783971,"L":0.00775100,"C":0.00782999,"V":5963.00275584,"T":"2017-08-30T17:00:00","BV":46.58259835},{"O":0.00782700,"H":0.00789879,"L":0.00782700,"C":0.00789877,"V":5388.78342351,"T":"2017-08-30T17:05:00","BV":42.29679504},{"O":0.00789899,"H":0.00790990,"L":0.00783223,"C":0.00789000,"V":9378.10837289,"T":"2017-08-30T17:10:00","BV":73.91939906},{"O":0.00788999,"H":0.00789000,"L":0.00783222,"C":0.00783222,"V":3588.61166125,"T":"2017-08-30T17:15:00","BV":28.25895873},{"O":0.00783800,"H":0.00787999,"L":0.00783002,"C":0.00787000,"V":3238.10255551,"T":"2017-08-30T17:20:00","BV":25.42697793},{"O":0.00786000,"H":0.00787001,"L":0.00783002,"C":0.00787001,"V":4543.34696671,"T":"2017-08-30T17:25:00","BV":35.69694899},{"O":0.00787000,"H":0.00790000,"L":0.00787000,"C":0.00790000,"V":3528.98505439,"T":"2017-08-30T17:30:00","BV":27.85461980},{"O":0.00789500,"H":0.00790999,"L":0.00789198,"C":0.00789500,"V":4220.25834484,"T":"2017-08-30T17:35:00","BV":33.34557091},{"O":0.00789498,"H":0.00790000,"L":0.00789000,"C":0.00789300,"V":3043.54876536,"T":"2017-08-30T17:40:00","BV":24.02706210},{"O":0.00789355,"H":0.00789355,"L":0.00775000,"C":0.00778448,"V":5255.50316551,"T":"2017-08-30T17:45:00","BV":41.19556244},{"O":0.00778448,"H":0.00780998,"L":0.00768566,"C":0.00775002,"V":7005.22762150,"T":"2017-08-30T17:50:00","BV":54.27400232},{"O":0.00775002,"H":0.00775002,"L":0.00756638,"C":0.00757008,"V":7088.06372816,"T":"2017-08-30T17:55:00","BV":54.21523168},{"O":0.00758500,"H":0.00758500,"L":0.00745003,"C":0.00747068,"V":12760.45643729,"T":"2017-08-30T18:00:00","BV":95.86386802},{"O":0.00747068,"H":0.00771361,"L":0.00745800,"C":0.00771157,"V":10955.76728561,"T":"2017-08-30T18:05:00","BV":83.40687373},{"O":0.00771157,"H":0.00779717,"L":0.00771000,"C":0.00779101,"V":7013.72567652,"T":"2017-08-30T18:10:00","BV":54.25659601},{"O":0.00779716,"H":0.00783482,"L":0.00779101,"C":0.00782100,"V":4619.15532781,"T":"2017-08-30T18:15:00","BV":36.07372020},{"O":0.00782100,"H":0.00783482,"L":0.00775000,"C":0.00775376,"V":7431.14200555,"T":"2017-08-30T18:20:00","BV":57.86621061},{"O":0.00775376,"H":0.00775376,"L":0.00761345,"C":0.00767000,"V":3857.43045966,"T":"2017-08-30T18:25:00","BV":29.66306049},{"O":0.00767000,"H":0.00779500,"L":0.00766700,"C":0.00779010,"V":3990.43663726,"T":"2017-08-30T18:30:00","BV":30.91844078},{"O":0.00779010,"H":0.00783000,"L":0.00770000,"C":0.00771724,"V":3868.25042146,"T":"2017-08-30T18:35:00","BV":30.03418504},{"O":0.00771724,"H":0.00775266,"L":0.00771720,"C":0.00774299,"V":1679.16401115,"T":"2017-08-30T18:40:00","BV":13.00389267},{"O":0.00774299,"H":0.00774305,"L":0.00771800,"C":0.00771900,"V":1332.65190901,"T":"2017-08-30T18:45:00","BV":10.31230169},{"O":0.00772999,"H":0.00774299,"L":0.00771000,"C":0.00774299,"V":2267.45732796,"T":"2017-08-30T18:50:00","BV":17.52621818},{"O":0.00772999,"H":0.00774100,"L":0.00765552,"C":0.00772990,"V":2194.14141508,"T":"2017-08-30T18:55:00","BV":16.92740136},{"O":0.00772990,"H":0.00772999,"L":0.00764687,"C":0.00770000,"V":2931.67389472,"T":"2017-08-30T19:00:00","BV":22.56486946},{"O":0.00770700,"H":0.00771751,"L":0.00769000,"C":0.00769800,"V":3136.11619352,"T":"2017-08-30T19:05:00","BV":24.15311599},{"O":0.00769800,"H":0.00769800,"L":0.00760010,"C":0.00760027,"V":3655.68826418,"T":"2017-08-30T19:10:00","BV":27.96811871},{"O":0.00760012,"H":0.00760020,"L":0.00751000,"C":0.00751851,"V":5340.22569293,"T":"2017-08-30T19:15:00","BV":40.31925554},{"O":0.00751000,"H":0.00751851,"L":0.00750000,"C":0.00750001,"V":4042.62286666,"T":"2017-08-30T19:20:00","BV":30.35067077},{"O":0.00750000,"H":0.00756617,"L":0.00750000,"C":0.00756616,"V":7464.50820644,"T":"2017-08-30T19:25:00","BV":56.12322127},{"O":0.00756540,"H":0.00759869,"L":0.00756400,"C":0.00759869,"V":2430.52396907,"T":"2017-08-30T19:30:00","BV":18.43177268},{"O":0.00759869,"H":0.00767997,"L":0.00759002,"C":0.00763040,"V":6206.34261416,"T":"2017-08-30T19:35:00","BV":47.37903694},{"O":0.00763040,"H":0.00767225,"L":0.00756618,"C":0.00760200,"V":6242.62715214,"T":"2017-08-30T19:40:00","BV":47.57056746},{"O":0.00762000,"H":0.00765000,"L":0.00760000,"C":0.00760050,"V":4548.26217749,"T":"2017-08-30T19:45:00","BV":34.60588879},{"O":0.00760050,"H":0.00760050,"L":0.00754000,"C":0.00755000,"V":2883.26940200,"T":"2017-08-30T19:50:00","BV":21.76089301},{"O":0.00755000,"H":0.00761999,"L":0.00754006,"C":0.00760000,"V":3187.71808409,"T":"2017-08-30T19:55:00","BV":24.18996528},{"O":0.00760000,"H":0.00760000,"L":0.00755000,"C":0.00759883,"V":2119.07738418,"T":"2017-08-30T20:00:00","BV":16.06109146},{"O":0.00759883,"H":0.00760000,"L":0.00752662,"C":0.00756000,"V":4431.75686983,"T":"2017-08-30T20:05:00","BV":33.46907789},{"O":0.00756007,"H":0.00757990,"L":0.00750000,"C":0.00757700,"V":3205.41759973,"T":"2017-08-30T20:10:00","BV":24.11466239},{"O":0.00757700,"H":0.00757700,"L":0.00751004,"C":0.00757496,"V":2642.41956219,"T":"2017-08-30T20:15:00","BV":19.97480825},{"O":0.00757496,"H":0.00757697,"L":0.00753700,"C":0.00757496,"V":1242.15273139,"T":"2017-08-30T20:20:00","BV":9.39997674},{"O":0.00757500,"H":0.00757500,"L":0.00750000,"C":0.00754916,"V":5940.77373796,"T":"2017-08-30T20:25:00","BV":44.82912735},{"O":0.00754916,"H":0.00760000,"L":0.00754916,"C":0.00760000,"V":1575.60792859,"T":"2017-08-30T20:30:00","BV":11.94616641},{"O":0.00760000,"H":0.00765000,"L":0.00758000,"C":0.00761150,"V":4672.08246089,"T":"2017-08-30T20:35:00","BV":35.53268228},{"O":0.00761616,"H":0.00764149,"L":0.00748500,"C":0.00762000,"V":8736.30087848,"T":"2017-08-30T20:40:00","BV":66.32386982},{"O":0.00763900,"H":0.00763913,"L":0.00754000,"C":0.00762013,"V":5940.21431510,"T":"2017-08-30T20:45:00","BV":45.22351229},{"O":0.00762000,"H":0.00762015,"L":0.00755000,"C":0.00761000,"V":1711.48008217,"T":"2017-08-30T20:50:00","BV":13.02807732},{"O":0.00761000,"H":0.00761000,"L":0.00744100,"C":0.00759870,"V":7215.64504130,"T":"2017-08-30T20:55:00","BV":54.29390854},{"O":0.00759870,"H":0.00759870,"L":0.00730000,"C":0.00747001,"V":16827.59022510,"T":"2017-08-30T21:00:00","BV":124.40735617},{"O":0.00749500,"H":0.00750000,"L":0.00747002,"C":0.00749600,"V":6446.35060413,"T":"2017-08-30T21:05:00","BV":48.29199813},{"O":0.00749999,"H":0.00756086,"L":0.00749600,"C":0.00755999,"V":2031.12428468,"T":"2017-08-30T21:10:00","BV":15.33106802},{"O":0.00755335,"H":0.00756099,"L":0.00730000,"C":0.00753000,"V":9602.87907920,"T":"2017-08-30T21:15:00","BV":71.21110038},{"O":0.00753498,"H":0.00753499,"L":0.00741794,"C":0.00741795,"V":2118.50509162,"T":"2017-08-30T21:20:00","BV":15.83567424},{"O":0.00741795,"H":0.00745005,"L":0.00741795,"C":0.00742051,"V":2124.60497314,"T":"2017-08-30T21:25:00","BV":15.80319429},{"O":0.00742051,"H":0.00745009,"L":0.00742001,"C":0.00745009,"V":2537.12126479,"T":"2017-08-30T21:30:00","BV":18.88613044},{"O":0.00745007,"H":0.00748001,"L":0.00745007,"C":0.00746000,"V":1658.77409211,"T":"2017-08-30T21:35:00","BV":12.38866656},{"O":0.00745021,"H":0.00747400,"L":0.00745000,"C":0.00745999,"V":2916.93343965,"T":"2017-08-30T21:40:00","BV":21.75516835},{"O":0.00745999,"H":0.00753000,"L":0.00745999,"C":0.00753000,"V":2083.47885610,"T":"2017-08-30T21:45:00","BV":15.60051884},{"O":0.00753000,"H":0.00754687,"L":0.00730000,"C":0.00750000,"V":9790.72986310,"T":"2017-08-30T21:50:00","BV":72.55193644},{"O":0.00750000,"H":0.00752000,"L":0.00739000,"C":0.00743000,"V":2714.63284486,"T":"2017-08-30T21:55:00","BV":20.30985326},{"O":0.00740003,"H":0.00740003,"L":0.00729999,"C":0.00737000,"V":9867.10662922,"T":"2017-08-30T22:00:00","BV":72.56409835},{"O":0.00737000,"H":0.00740000,"L":0.00737000,"C":0.00739999,"V":1994.27889459,"T":"2017-08-30T22:05:00","BV":14.71584870},{"O":0.00740001,"H":0.00750001,"L":0.00740001,"C":0.00750000,"V":3204.21241340,"T":"2017-08-30T22:10:00","BV":23.93427904},{"O":0.00750000,"H":0.00752000,"L":0.00748480,"C":0.00751999,"V":2228.02568903,"T":"2017-08-30T22:15:00","BV":16.71924093},{"O":0.00751900,"H":0.00751999,"L":0.00745000,"C":0.00747486,"V":2998.77712139,"T":"2017-08-30T22:20:00","BV":22.45964733},{"O":0.00749899,"H":0.00752000,"L":0.00744400,"C":0.00744400,"V":3680.10837891,"T":"2017-08-30T22:25:00","BV":27.54717964},{"O":0.00745000,"H":0.00745000,"L":0.00739000,"C":0.00740851,"V":2592.05219159,"T":"2017-08-30T22:30:00","BV":19.24771047},{"O":0.00740000,"H":0.00750000,"L":0.00739000,"C":0.00749992,"V":2605.58062692,"T":"2017-08-30T22:35:00","BV":19.40204753},{"O":0.00744110,"H":0.00749992,"L":0.00744000,"C":0.00744000,"V":2690.85561324,"T":"2017-08-30T22:40:00","BV":20.06962597},{"O":0.00744100,"H":0.00748898,"L":0.00738000,"C":0.00738000,"V":1798.82797769,"T":"2017-08-30T22:45:00","BV":13.34978347},{"O":0.00738100,"H":0.00738288,"L":0.00737000,"C":0.00737020,"V":2200.04900376,"T":"2017-08-30T22:50:00","BV":16.22893691},{"O":0.00737020,"H":0.00738000,"L":0.00734000,"C":0.00735107,"V":2045.85546309,"T":"2017-08-30T22:55:00","BV":15.07027631},{"O":0.00735107,"H":0.00735107,"L":0.00731006,"C":0.00731006,"V":1952.14150223,"T":"2017-08-30T23:00:00","BV":14.31069131},{"O":0.00731007,"H":0.00731500,"L":0.00730770,"C":0.00730965,"V":3807.19032329,"T":"2017-08-30T23:05:00","BV":27.84179367},{"O":0.00730966,"H":0.00738000,"L":0.00730000,"C":0.00730500,"V":3670.76780485,"T":"2017-08-30T23:10:00","BV":26.89776163},{"O":0.00730965,"H":0.00730968,"L":0.00725266,"C":0.00726000,"V":4572.19709003,"T":"2017-08-30T23:15:00","BV":33.34060397},{"O":0.00729000,"H":0.00730967,"L":0.00724830,"C":0.00726008,"V":5687.07163227,"T":"2017-08-30T23:20:00","BV":41.30288478},{"O":0.00730968,"H":0.00735188,"L":0.00728500,"C":0.00730960,"V":1153.79726943,"T":"2017-08-30T23:25:00","BV":8.42789664},{"O":0.00735184,"H":0.00736143,"L":0.00729074,"C":0.00730910,"V":2736.22421825,"T":"2017-08-30T23:30:00","BV":20.02590851},{"O":0.00730910,"H":0.00730910,"L":0.00730000,"C":0.00730910,"V":1500.78749336,"T":"2017-08-30T23:35:00","BV":10.96266126},{"O":0.00730910,"H":0.00734000,"L":0.00729073,"C":0.00730800,"V":2309.64681374,"T":"2017-08-30T23:40:00","BV":16.86657531},{"O":0.00730300,"H":0.00730800,"L":0.00730300,"C":0.00730589,"V":1203.64761476,"T":"2017-08-30T23:45:00","BV":8.79228008},{"O":0.00730589,"H":0.00730589,"L":0.00730000,"C":0.00730000,"V":2140.49715670,"T":"2017-08-30T23:50:00","BV":15.62861414},{"O":0.00730000,"H":0.00730010,"L":0.00727050,"C":0.00727103,"V":807.01847376,"T":"2017-08-30T23:55:00","BV":5.88226050},{"O":0.00727103,"H":0.00728700,"L":0.00722007,"C":0.00723000,"V":3214.83786229,"T":"2017-08-31T00:00:00","BV":23.30308644},{"O":0.00723000,"H":0.00723000,"L":0.00720650,"C":0.00720650,"V":1813.04272327,"T":"2017-08-31T00:05:00","BV":13.08183876},{"O":0.00720650,"H":0.00722000,"L":0.00720647,"C":0.00722000,"V":2189.37459363,"T":"2017-08-31T00:10:00","BV":15.79168726},{"O":0.00721999,"H":0.00729289,"L":0.00721999,"C":0.00723000,"V":1970.43940101,"T":"2017-08-31T00:15:00","BV":14.25026042},{"O":0.00723000,"H":0.00730000,"L":0.00722010,"C":0.00722205,"V":1417.12257121,"T":"2017-08-31T00:20:00","BV":10.25507278},{"O":0.00722205,"H":0.00723000,"L":0.00720647,"C":0.00720647,"V":3802.61012863,"T":"2017-08-31T00:25:00","BV":27.46627272},{"O":0.00722050,"H":0.00723000,"L":0.00718100,"C":0.00720000,"V":6483.52453974,"T":"2017-08-31T00:30:00","BV":46.68970053},{"O":0.00720000,"H":0.00729922,"L":0.00718106,"C":0.00719000,"V":2568.66488622,"T":"2017-08-31T00:35:00","BV":18.49972849},{"O":0.00719000,"H":0.00719001,"L":0.00717905,"C":0.00717993,"V":2364.11694479,"T":"2017-08-31T00:40:00","BV":16.98068978},{"O":0.00717906,"H":0.00717993,"L":0.00713564,"C":0.00713564,"V":6437.31187783,"T":"2017-08-31T00:45:00","BV":46.08691152},{"O":0.00716500,"H":0.00719001,"L":0.00713002,"C":0.00719000,"V":2683.53259602,"T":"2017-08-31T00:50:00","BV":19.17741165},{"O":0.00719000,"H":0.00724242,"L":0.00713300,"C":0.00716500,"V":2584.19666260,"T":"2017-08-31T00:55:00","BV":18.57152813},{"O":0.00716500,"H":0.00726101,"L":0.00716000,"C":0.00726101,"V":2433.16925998,"T":"2017-08-31T01:00:00","BV":17.52967397},{"O":0.00726101,"H":0.00732998,"L":0.00726055,"C":0.00731400,"V":1905.60631755,"T":"2017-08-31T01:05:00","BV":13.90475746},{"O":0.00731400,"H":0.00739982,"L":0.00731008,"C":0.00739908,"V":2415.74878351,"T":"2017-08-31T01:10:00","BV":17.75838565},{"O":0.00739908,"H":0.00748000,"L":0.00739908,"C":0.00746100,"V":4865.70365423,"T":"2017-08-31T01:15:00","BV":36.18351701},{"O":0.00747500,"H":0.00748282,"L":0.00731008,"C":0.00733500,"V":4557.18917992,"T":"2017-08-31T01:20:00","BV":33.77754056},{"O":0.00733400,"H":0.00733400,"L":0.00727831,"C":0.00733400,"V":1478.76196255,"T":"2017-08-31T01:25:00","BV":10.81010258},{"O":0.00733400,"H":0.00737373,"L":0.00731500,"C":0.00737373,"V":1346.79876030,"T":"2017-08-31T01:30:00","BV":9.88025209},{"O":0.00737401,"H":0.00741413,"L":0.00735353,"C":0.00741000,"V":1488.23661953,"T":"2017-08-31T01:35:00","BV":11.01606898},{"O":0.00740387,"H":0.00750000,"L":0.00740385,"C":0.00746000,"V":7208.45096161,"T":"2017-08-31T01:40:00","BV":53.75529767},{"O":0.00746998,"H":0.00750010,"L":0.00744005,"C":0.00750010,"V":3894.04961522,"T":"2017-08-31T01:45:00","BV":29.18041526},{"O":0.00750116,"H":0.00755000,"L":0.00746998,"C":0.00749900,"V":3856.03087788,"T":"2017-08-31T01:50:00","BV":28.95910407},{"O":0.00746998,"H":0.00749900,"L":0.00742615,"C":0.00745500,"V":2427.93159916,"T":"2017-08-31T01:55:00","BV":18.07638279},{"O":0.00745500,"H":0.00753578,"L":0.00744005,"C":0.00747000,"V":2287.95592037,"T":"2017-08-31T02:00:00","BV":17.07694202},{"O":0.00747000,"H":0.00753535,"L":0.00746000,"C":0.00749924,"V":3232.67456430,"T":"2017-08-31T02:05:00","BV":24.25962172},{"O":0.00749924,"H":0.00753409,"L":0.00747100,"C":0.00753400,"V":1608.68990420,"T":"2017-08-31T02:10:00","BV":12.07123187},{"O":0.00753407,"H":0.00753497,"L":0.00747370,"C":0.00747402,"V":3692.14984089,"T":"2017-08-31T02:15:00","BV":27.76874890},{"O":0.00753487,"H":0.00753487,"L":0.00747404,"C":0.00751000,"V":4458.29827451,"T":"2017-08-31T02:20:00","BV":33.43715550},{"O":0.00750000,"H":0.00753000,"L":0.00747400,"C":0.00748003,"V":3195.04129208,"T":"2017-08-31T02:25:00","BV":23.93172365},{"O":0.00748003,"H":0.00752000,"L":0.00748000,"C":0.00750000,"V":1948.32706925,"T":"2017-08-31T02:30:00","BV":14.61301823},{"O":0.00750000,"H":0.00750000,"L":0.00749000,"C":0.00750000,"V":983.25320729,"T":"2017-08-31T02:35:00","BV":7.37405419},{"O":0.00750000,"H":0.00753486,"L":0.00749999,"C":0.00753485,"V":1170.64675641,"T":"2017-08-31T02:40:00","BV":8.80590753},{"O":0.00753486,"H":0.00754935,"L":0.00753485,"C":0.00754935,"V":2625.39284605,"T":"2017-08-31T02:45:00","BV":19.78695762},{"O":0.00754935,"H":0.00755501,"L":0.00753529,"C":0.00755501,"V":2123.18756612,"T":"2017-08-31T02:50:00","BV":16.02372799},{"O":0.00755501,"H":0.00759000,"L":0.00752215,"C":0.00752217,"V":3497.85058746,"T":"2017-08-31T02:55:00","BV":26.40687524},{"O":0.00754378,"H":0.00764999,"L":0.00752201,"C":0.00763636,"V":3455.16016395,"T":"2017-08-31T03:00:00","BV":26.25744429},{"O":0.00764149,"H":0.00766000,"L":0.00758709,"C":0.00764980,"V":2450.31723260,"T":"2017-08-31T03:05:00","BV":18.71927399},{"O":0.00764978,"H":0.00768750,"L":0.00764000,"C":0.00768750,"V":1931.68929154,"T":"2017-08-31T03:10:00","BV":14.80074508},{"O":0.00768750,"H":0.00771000,"L":0.00768750,"C":0.00769716,"V":3680.39782346,"T":"2017-08-31T03:15:00","BV":28.33862172},{"O":0.00768928,"H":0.00771500,"L":0.00758000,"C":0.00758001,"V":5984.96203468,"T":"2017-08-31T03:20:00","BV":45.70882623},{"O":0.00758003,"H":0.00759955,"L":0.00752465,"C":0.00759955,"V":9755.76056710,"T":"2017-08-31T03:25:00","BV":73.73417123},{"O":0.00759955,"H":0.00765209,"L":0.00752706,"C":0.00764520,"V":1476.42331592,"T":"2017-08-31T03:30:00","BV":11.23717215},{"O":0.00765208,"H":0.00766598,"L":0.00762626,"C":0.00765269,"V":2525.92986372,"T":"2017-08-31T03:35:00","BV":19.32702585},{"O":0.00765269,"H":0.00765269,"L":0.00761616,"C":0.00761616,"V":1918.55035723,"T":"2017-08-31T03:40:00","BV":14.62659265},{"O":0.00761616,"H":0.00762626,"L":0.00757000,"C":0.00759000,"V":2565.44521164,"T":"2017-08-31T03:45:00","BV":19.50759663},{"O":0.00756000,"H":0.00756000,"L":0.00752200,"C":0.00755310,"V":2056.65134185,"T":"2017-08-31T03:50:00","BV":15.48628793},{"O":0.00755310,"H":0.00756000,"L":0.00752350,"C":0.00752350,"V":1809.11651702,"T":"2017-08-31T03:55:00","BV":13.63086945},{"O":0.00752350,"H":0.00753078,"L":0.00741325,"C":0.00741325,"V":3529.43361573,"T":"2017-08-31T04:00:00","BV":26.42892881},{"O":0.00741046,"H":0.00744001,"L":0.00740124,"C":0.00742600,"V":3256.46733024,"T":"2017-08-31T04:05:00","BV":24.15968111},{"O":0.00742500,"H":0.00742600,"L":0.00740001,"C":0.00740001,"V":3417.83891709,"T":"2017-08-31T04:10:00","BV":25.35083058},{"O":0.00740001,"H":0.00742500,"L":0.00740000,"C":0.00742000,"V":2322.90689263,"T":"2017-08-31T04:15:00","BV":17.20804720},{"O":0.00741900,"H":0.00742615,"L":0.00741900,"C":0.00742073,"V":1133.37809107,"T":"2017-08-31T04:20:00","BV":8.40988480},{"O":0.00742615,"H":0.00743170,"L":0.00742073,"C":0.00743170,"V":1707.35967592,"T":"2017-08-31T04:25:00","BV":12.67962950},{"O":0.00742615,"H":0.00750116,"L":0.00742614,"C":0.00750000,"V":1880.76165798,"T":"2017-08-31T04:30:00","BV":14.03362590},{"O":0.00750000,"H":0.00751000,"L":0.00747201,"C":0.00747203,"V":716.95930595,"T":"2017-08-31T04:35:00","BV":5.37296409},{"O":0.00749490,"H":0.00749490,"L":0.00740200,"C":0.00740200,"V":2251.12002139,"T":"2017-08-31T04:40:00","BV":16.73173662},{"O":0.00740200,"H":0.00740200,"L":0.00738100,"C":0.00739014,"V":2828.07042076,"T":"2017-08-31T04:45:00","BV":20.92094281},{"O":0.00739014,"H":0.00739700,"L":0.00730140,"C":0.00738000,"V":5151.70974603,"T":"2017-08-31T04:50:00","BV":37.82906138},{"O":0.00737997,"H":0.00738000,"L":0.00736005,"C":0.00737999,"V":686.42526422,"T":"2017-08-31T04:55:00","BV":5.05686939},{"O":0.00737998,"H":0.00742980,"L":0.00736600,"C":0.00742980,"V":1689.85950552,"T":"2017-08-31T05:00:00","BV":12.47272607},{"O":0.00737980,"H":0.00740098,"L":0.00737707,"C":0.00740098,"V":1583.00892160,"T":"2017-08-31T05:05:00","BV":11.70782670},{"O":0.00740050,"H":0.00740098,"L":0.00738510,"C":0.00740000,"V":1047.47027625,"T":"2017-08-31T05:10:00","BV":7.75003120},{"O":0.00740000,"H":0.00740000,"L":0.00737000,"C":0.00738000,"V":1782.60296649,"T":"2017-08-31T05:15:00","BV":13.16070049},{"O":0.00740000,"H":0.00749477,"L":0.00740000,"C":0.00742000,"V":2363.90776215,"T":"2017-08-31T05:20:00","BV":17.61190791},{"O":0.00748000,"H":0.00748997,"L":0.00742004,"C":0.00742126,"V":1880.25714274,"T":"2017-08-31T05:25:00","BV":13.95910940},{"O":0.00745000,"H":0.00745000,"L":0.00740000,"C":0.00743000,"V":3154.49434200,"T":"2017-08-31T05:30:00","BV":23.39593923},{"O":0.00743000,"H":0.00743000,"L":0.00736861,"C":0.00737000,"V":1264.86507818,"T":"2017-08-31T05:35:00","BV":9.34620183},{"O":0.00738007,"H":0.00738007,"L":0.00735189,"C":0.00736000,"V":1259.02395821,"T":"2017-08-31T05:40:00","BV":9.26929484},{"O":0.00735000,"H":0.00735189,"L":0.00730016,"C":0.00731970,"V":1758.14327787,"T":"2017-08-31T05:45:00","BV":12.87675689},{"O":0.00734000,"H":0.00739282,"L":0.00732001,"C":0.00739280,"V":1165.17796986,"T":"2017-08-31T05:50:00","BV":8.58022191},{"O":0.00739000,"H":0.00739000,"L":0.00731970,"C":0.00733000,"V":1267.67519476,"T":"2017-08-31T05:55:00","BV":9.30752659},{"O":0.00735990,"H":0.00735990,"L":0.00730001,"C":0.00730151,"V":1811.29323663,"T":"2017-08-31T06:00:00","BV":13.26859527},{"O":0.00734980,"H":0.00734980,"L":0.00730224,"C":0.00734980,"V":1580.60290032,"T":"2017-08-31T06:05:00","BV":11.58003569},{"O":0.00734980,"H":0.00734990,"L":0.00730150,"C":0.00734880,"V":1580.37179943,"T":"2017-08-31T06:10:00","BV":11.58144076},{"O":0.00734880,"H":0.00744443,"L":0.00729768,"C":0.00744443,"V":2353.49209573,"T":"2017-08-31T06:15:00","BV":17.27351180},{"O":0.00744443,"H":0.00747999,"L":0.00740000,"C":0.00744294,"V":1385.73440307,"T":"2017-08-31T06:20:00","BV":10.31352214},{"O":0.00742267,"H":0.00747490,"L":0.00741002,"C":0.00742807,"V":2834.52833773,"T":"2017-08-31T06:25:00","BV":21.07447324},{"O":0.00743500,"H":0.00743500,"L":0.00739556,"C":0.00740000,"V":1091.18138190,"T":"2017-08-31T06:30:00","BV":8.08121630},{"O":0.00740000,"H":0.00742490,"L":0.00739556,"C":0.00742485,"V":931.83247093,"T":"2017-08-31T06:35:00","BV":6.90436559},{"O":0.00741000,"H":0.00742485,"L":0.00735305,"C":0.00737010,"V":2677.57741110,"T":"2017-08-31T06:40:00","BV":19.78678257},{"O":0.00740000,"H":0.00740000,"L":0.00734001,"C":0.00737374,"V":2659.95196115,"T":"2017-08-31T06:45:00","BV":19.60884385},{"O":0.00737373,"H":0.00747999,"L":0.00737373,"C":0.00747546,"V":5040.68968782,"T":"2017-08-31T06:50:00","BV":37.19939946},{"O":0.00747546,"H":0.00749490,"L":0.00741075,"C":0.00746998,"V":2769.99334594,"T":"2017-08-31T06:55:00","BV":20.70424463},{"O":0.00746000,"H":0.00747000,"L":0.00737395,"C":0.00743148,"V":2385.05044587,"T":"2017-08-31T07:00:00","BV":17.72790639},{"O":0.00740000,"H":0.00743149,"L":0.00735743,"C":0.00738501,"V":1584.64053327,"T":"2017-08-31T07:05:00","BV":11.70731068},{"O":0.00738501,"H":0.00738700,"L":0.00737395,"C":0.00737395,"V":2118.27944997,"T":"2017-08-31T07:10:00","BV":15.63295879},{"O":0.00736609,"H":0.00738500,"L":0.00736600,"C":0.00736611,"V":1470.11730472,"T":"2017-08-31T07:15:00","BV":10.83854281},{"O":0.00736612,"H":0.00737390,"L":0.00727011,"C":0.00732002,"V":7813.56404742,"T":"2017-08-31T07:20:00","BV":57.30694447},{"O":0.00732002,"H":0.00736698,"L":0.00730000,"C":0.00734500,"V":2250.40999950,"T":"2017-08-31T07:25:00","BV":16.48978544},{"O":0.00734500,"H":0.00735000,"L":0.00725000,"C":0.00733991,"V":4672.33644117,"T":"2017-08-31T07:30:00","BV":34.03716964},{"O":0.00733992,"H":0.00739255,"L":0.00733991,"C":0.00739192,"V":1399.26477264,"T":"2017-08-31T07:35:00","BV":10.31027505},{"O":0.00739192,"H":0.00742255,"L":0.00739146,"C":0.00742000,"V":1766.74097700,"T":"2017-08-31T07:40:00","BV":13.06967252},{"O":0.00741999,"H":0.00742000,"L":0.00734999,"C":0.00735000,"V":3556.30348000,"T":"2017-08-31T07:45:00","BV":26.23071665},{"O":0.00735000,"H":0.00739985,"L":0.00734500,"C":0.00739985,"V":2129.84713540,"T":"2017-08-31T07:50:00","BV":15.65614159},{"O":0.00735010,"H":0.00739985,"L":0.00735010,"C":0.00735275,"V":798.30957839,"T":"2017-08-31T07:55:00","BV":5.90408545},{"O":0.00739910,"H":0.00739910,"L":0.00735050,"C":0.00735050,"V":535.63287654,"T":"2017-08-31T08:00:00","BV":3.94319900},{"O":0.00735900,"H":0.00735900,"L":0.00730200,"C":0.00733068,"V":2496.01544172,"T":"2017-08-31T08:05:00","BV":18.29160952},{"O":0.00733068,"H":0.00737900,"L":0.00730001,"C":0.00737860,"V":3043.39015860,"T":"2017-08-31T08:10:00","BV":22.31657080},{"O":0.00737860,"H":0.00737860,"L":0.00729900,"C":0.00730000,"V":6234.08441051,"T":"2017-08-31T08:15:00","BV":45.59452277},{"O":0.00729900,"H":0.00734899,"L":0.00728000,"C":0.00732000,"V":1512.50268031,"T":"2017-08-31T08:20:00","BV":11.04961698},{"O":0.00732350,"H":0.00735000,"L":0.00727022,"C":0.00732000,"V":1129.34672383,"T":"2017-08-31T08:25:00","BV":8.25926658},{"O":0.00732350,"H":0.00732350,"L":0.00727023,"C":0.00730000,"V":821.59188150,"T":"2017-08-31T08:30:00","BV":5.99488102},{"O":0.00730000,"H":0.00735000,"L":0.00729000,"C":0.00731999,"V":702.84372294,"T":"2017-08-31T08:35:00","BV":5.13583623},{"O":0.00731999,"H":0.00733000,"L":0.00728010,"C":0.00729998,"V":1103.78304757,"T":"2017-08-31T08:40:00","BV":8.06146640},{"O":0.00729999,"H":0.00729999,"L":0.00726535,"C":0.00728000,"V":2423.86998731,"T":"2017-08-31T08:45:00","BV":17.64933667},{"O":0.00728000,"H":0.00729000,"L":0.00725900,"C":0.00725900,"V":1786.24151697,"T":"2017-08-31T08:50:00","BV":12.99140890},{"O":0.00726000,"H":0.00727500,"L":0.00724021,"C":0.00724879,"V":1797.92328013,"T":"2017-08-31T08:55:00","BV":13.04516216},{"O":0.00724020,"H":0.00729000,"L":0.00723999,"C":0.00728357,"V":1939.49139952,"T":"2017-08-31T09:00:00","BV":14.07900348},{"O":0.00724900,"H":0.00729000,"L":0.00724880,"C":0.00728400,"V":1250.05786016,"T":"2017-08-31T09:05:00","BV":9.09975209},{"O":0.00728400,"H":0.00735917,"L":0.00728357,"C":0.00734997,"V":2370.08700838,"T":"2017-08-31T09:10:00","BV":17.32808497},{"O":0.00734997,"H":0.00734997,"L":0.00730001,"C":0.00734000,"V":596.20962896,"T":"2017-08-31T09:15:00","BV":4.36510714},{"O":0.00734983,"H":0.00734984,"L":0.00720668,"C":0.00733890,"V":5914.52353170,"T":"2017-08-31T09:20:00","BV":43.06138747},{"O":0.00733890,"H":0.00734995,"L":0.00727000,"C":0.00734900,"V":3056.01165092,"T":"2017-08-31T09:25:00","BV":22.41238238},{"O":0.00734990,"H":0.00739985,"L":0.00734990,"C":0.00739796,"V":1353.93215151,"T":"2017-08-31T09:30:00","BV":9.97845976},{"O":0.00739796,"H":0.00739796,"L":0.00727809,"C":0.00733995,"V":1554.01459944,"T":"2017-08-31T09:35:00","BV":11.40906217},{"O":0.00733995,"H":0.00734000,"L":0.00727853,"C":0.00733888,"V":1027.50097125,"T":"2017-08-31T09:40:00","BV":7.51156499},{"O":0.00733888,"H":0.00733999,"L":0.00729000,"C":0.00733891,"V":1620.84622826,"T":"2017-08-31T09:45:00","BV":11.85687983},{"O":0.00733891,"H":0.00734000,"L":0.00730000,"C":0.00730366,"V":710.95638535,"T":"2017-08-31T09:50:00","BV":5.21379682},{"O":0.00729883,"H":0.00729883,"L":0.00725000,"C":0.00725012,"V":2107.97399568,"T":"2017-08-31T09:55:00","BV":15.31178958},{"O":0.00725012,"H":0.00733996,"L":0.00725001,"C":0.00727031,"V":3611.46814731,"T":"2017-08-31T10:00:00","BV":26.30282967},{"O":0.00733970,"H":0.00733970,"L":0.00725050,"C":0.00725050,"V":2429.28657802,"T":"2017-08-31T10:05:00","BV":17.65290670},{"O":0.00725050,"H":0.00727003,"L":0.00725001,"C":0.00726051,"V":1451.74063562,"T":"2017-08-31T10:10:00","BV":10.53481097},{"O":0.00726051,"H":0.00731297,"L":0.00726051,"C":0.00728570,"V":3480.00064567,"T":"2017-08-31T10:15:00","BV":25.29936511},{"O":0.00727044,"H":0.00733000,"L":0.00727044,"C":0.00727082,"V":1684.32117536,"T":"2017-08-31T10:20:00","BV":12.28705198},{"O":0.00727082,"H":0.00731407,"L":0.00727002,"C":0.00727146,"V":1710.40723379,"T":"2017-08-31T10:25:00","BV":12.44950616},{"O":0.00727146,"H":0.00730300,"L":0.00727146,"C":0.00730300,"V":798.06491757,"T":"2017-08-31T10:30:00","BV":5.81905182},{"O":0.00730300,"H":0.00730300,"L":0.00727000,"C":0.00730000,"V":1840.35613897,"T":"2017-08-31T10:35:00","BV":13.43388056},{"O":0.00730000,"H":0.00732499,"L":0.00721026,"C":0.00724746,"V":5679.61485393,"T":"2017-08-31T10:40:00","BV":41.25117636},{"O":0.00724746,"H":0.00729399,"L":0.00724400,"C":0.00729391,"V":1789.46619211,"T":"2017-08-31T10:45:00","BV":12.99864707},{"O":0.00729391,"H":0.00729392,"L":0.00724752,"C":0.00724755,"V":2037.67485023,"T":"2017-08-31T10:50:00","BV":14.79486995},{"O":0.00724755,"H":0.00729395,"L":0.00724751,"C":0.00726004,"V":1805.60413044,"T":"2017-08-31T10:55:00","BV":13.12506900},{"O":0.00729000,"H":0.00732495,"L":0.00725900,"C":0.00727001,"V":4547.19782057,"T":"2017-08-31T11:00:00","BV":33.12435140},{"O":0.00727500,"H":0.00727500,"L":0.00726301,"C":0.00727001,"V":1240.75628658,"T":"2017-08-31T11:05:00","BV":9.02124102},{"O":0.00727000,"H":0.00731853,"L":0.00726400,"C":0.00731853,"V":1587.86322001,"T":"2017-08-31T11:10:00","BV":11.54299709},{"O":0.00731852,"H":0.00733224,"L":0.00726865,"C":0.00733000,"V":1852.55812843,"T":"2017-08-31T11:15:00","BV":13.55566060},{"O":0.00733000,"H":0.00735007,"L":0.00733000,"C":0.00735000,"V":2387.19292679,"T":"2017-08-31T11:20:00","BV":17.52436850},{"O":0.00735001,"H":0.00735156,"L":0.00735000,"C":0.00735008,"V":1751.71568269,"T":"2017-08-31T11:25:00","BV":12.87529211},{"O":0.00735010,"H":0.00737000,"L":0.00735010,"C":0.00735011,"V":2912.04378953,"T":"2017-08-31T11:30:00","BV":21.42657196},{"O":0.00735010,"H":0.00736000,"L":0.00735010,"C":0.00735400,"V":893.26034384,"T":"2017-08-31T11:35:00","BV":6.56830283},{"O":0.00735211,"H":0.00737200,"L":0.00735211,"C":0.00737002,"V":1824.39104878,"T":"2017-08-31T11:40:00","BV":13.42794948},{"O":0.00737373,"H":0.00739796,"L":0.00737373,"C":0.00739156,"V":2879.93528925,"T":"2017-08-31T11:45:00","BV":21.28296099},{"O":0.00739300,"H":0.00740000,"L":0.00739157,"C":0.00740000,"V":3713.88602257,"T":"2017-08-31T11:50:00","BV":27.47794268},{"O":0.00740000,"H":0.00747262,"L":0.00739998,"C":0.00747262,"V":3634.84630249,"T":"2017-08-31T11:55:00","BV":27.05961310},{"O":0.00747263,"H":0.00751673,"L":0.00747262,"C":0.00749000,"V":7515.96049770,"T":"2017-08-31T12:00:00","BV":56.30504241},{"O":0.00751000,"H":0.00751674,"L":0.00735000,"C":0.00739285,"V":9106.58605191,"T":"2017-08-31T12:05:00","BV":67.92216433},{"O":0.00739285,"H":0.00744441,"L":0.00730001,"C":0.00730632,"V":3271.07699674,"T":"2017-08-31T12:10:00","BV":24.00361036},{"O":0.00730005,"H":0.00734000,"L":0.00728663,"C":0.00729001,"V":4527.19878591,"T":"2017-08-31T12:15:00","BV":33.06345912},{"O":0.00729001,"H":0.00736061,"L":0.00729001,"C":0.00736000,"V":2727.35609518,"T":"2017-08-31T12:20:00","BV":19.98841421},{"O":0.00736000,"H":0.00736026,"L":0.00729900,"C":0.00732001,"V":2377.26409567,"T":"2017-08-31T12:25:00","BV":17.41916384},{"O":0.00732001,"H":0.00736000,"L":0.00730001,"C":0.00730001,"V":1665.84034828,"T":"2017-08-31T12:30:00","BV":12.20826962},{"O":0.00732200,"H":0.00735999,"L":0.00730001,"C":0.00731101,"V":993.71510688,"T":"2017-08-31T12:35:00","BV":7.29464630},{"O":0.00731101,"H":0.00732000,"L":0.00730000,"C":0.00731101,"V":2976.28443013,"T":"2017-08-31T12:40:00","BV":21.75604100},{"O":0.00731000,"H":0.00736000,"L":0.00730002,"C":0.00735974,"V":4694.00517860,"T":"2017-08-31T12:45:00","BV":34.37019633},{"O":0.00735950,"H":0.00735976,"L":0.00731111,"C":0.00732500,"V":992.47465594,"T":"2017-08-31T12:50:00","BV":7.27291290},{"O":0.00731112,"H":0.00732500,"L":0.00731112,"C":0.00732000,"V":1017.20283683,"T":"2017-08-31T12:55:00","BV":7.44508059},{"O":0.00732000,"H":0.00732400,"L":0.00729900,"C":0.00729900,"V":2561.10544856,"T":"2017-08-31T13:00:00","BV":18.72718534},{"O":0.00729972,"H":0.00734966,"L":0.00729011,"C":0.00729785,"V":3960.75176198,"T":"2017-08-31T13:05:00","BV":28.94018966},{"O":0.00729200,"H":0.00729785,"L":0.00729002,"C":0.00729784,"V":1467.43490195,"T":"2017-08-31T13:10:00","BV":10.70583574},{"O":0.00729784,"H":0.00731000,"L":0.00729000,"C":0.00729900,"V":2888.23668334,"T":"2017-08-31T13:15:00","BV":21.07600263},{"O":0.00729899,"H":0.00733999,"L":0.00725900,"C":0.00726000,"V":5612.88652134,"T":"2017-08-31T13:20:00","BV":40.85816994},{"O":0.00729000,"H":0.00730000,"L":0.00725287,"C":0.00725347,"V":2000.12460496,"T":"2017-08-31T13:25:00","BV":14.53176107},{"O":0.00725347,"H":0.00725347,"L":0.00724103,"C":0.00724400,"V":2826.79413191,"T":"2017-08-31T13:30:00","BV":20.49694944},{"O":0.00724399,"H":0.00725347,"L":0.00721978,"C":0.00724090,"V":3366.50930710,"T":"2017-08-31T13:35:00","BV":24.36841527},{"O":0.00724000,"H":0.00724090,"L":0.00719998,"C":0.00720000,"V":4590.69641689,"T":"2017-08-31T13:40:00","BV":33.07547556},{"O":0.00719998,"H":0.00720000,"L":0.00718700,"C":0.00718700,"V":2145.79631405,"T":"2017-08-31T13:45:00","BV":15.42841271},{"O":0.00718700,"H":0.00718700,"L":0.00715800,"C":0.00715800,"V":2359.89684918,"T":"2017-08-31T13:50:00","BV":16.91570506},{"O":0.00715800,"H":0.00715800,"L":0.00705000,"C":0.00707651,"V":15503.52668112,"T":"2017-08-31T13:55:00","BV":109.79083559},{"O":0.00707948,"H":0.00717000,"L":0.00707948,"C":0.00713000,"V":6149.25726770,"T":"2017-08-31T14:00:00","BV":43.87454867},{"O":0.00715641,"H":0.00715641,"L":0.00710000,"C":0.00715493,"V":3803.74807238,"T":"2017-08-31T14:05:00","BV":27.07430581},{"O":0.00710500,"H":0.00715491,"L":0.00708900,"C":0.00708950,"V":1907.65284650,"T":"2017-08-31T14:10:00","BV":13.54941811},{"O":0.00709000,"H":0.00714999,"L":0.00708950,"C":0.00714999,"V":3122.70565986,"T":"2017-08-31T14:15:00","BV":22.20872885},{"O":0.00714999,"H":0.00720000,"L":0.00714999,"C":0.00718181,"V":2161.31422354,"T":"2017-08-31T14:20:00","BV":15.52489656},{"O":0.00719711,"H":0.00720000,"L":0.00717171,"C":0.00718181,"V":1499.39914523,"T":"2017-08-31T14:25:00","BV":10.77566910},{"O":0.00719700,"H":0.00719802,"L":0.00717012,"C":0.00717012,"V":1791.43484138,"T":"2017-08-31T14:30:00","BV":12.86836083},{"O":0.00717011,"H":0.00717012,"L":0.00712000,"C":0.00713924,"V":1736.79585756,"T":"2017-08-31T14:35:00","BV":12.42092078},{"O":0.00711503,"H":0.00714000,"L":0.00710000,"C":0.00713000,"V":2045.82218424,"T":"2017-08-31T14:40:00","BV":14.57400297},{"O":0.00713750,"H":0.00714000,"L":0.00712000,"C":0.00713101,"V":2213.75079703,"T":"2017-08-31T14:45:00","BV":15.78164122},{"O":0.00712000,"H":0.00718296,"L":0.00712000,"C":0.00713000,"V":3738.55698207,"T":"2017-08-31T14:50:00","BV":26.65611919},{"O":0.00713000,"H":0.00719697,"L":0.00712900,"C":0.00713008,"V":2010.57555754,"T":"2017-08-31T14:55:00","BV":14.37687062},{"O":0.00713101,"H":0.00721100,"L":0.00713101,"C":0.00720000,"V":1382.15612875,"T":"2017-08-31T15:00:00","BV":9.92751661},{"O":0.00719000,"H":0.00720713,"L":0.00717000,"C":0.00720000,"V":2277.49244464,"T":"2017-08-31T15:05:00","BV":16.38621706},{"O":0.00719999,"H":0.00720000,"L":0.00717805,"C":0.00717907,"V":1286.01540785,"T":"2017-08-31T15:10:00","BV":9.24903982},{"O":0.00717909,"H":0.00723315,"L":0.00717907,"C":0.00723315,"V":3761.45156157,"T":"2017-08-31T15:15:00","BV":27.09181252},{"O":0.00722223,"H":0.00723431,"L":0.00722058,"C":0.00722065,"V":1778.10176405,"T":"2017-08-31T15:20:00","BV":12.84151144},{"O":0.00722059,"H":0.00724749,"L":0.00722001,"C":0.00724090,"V":2007.97321352,"T":"2017-08-31T15:25:00","BV":14.52952748},{"O":0.00724090,"H":0.00724748,"L":0.00717905,"C":0.00720000,"V":1888.65300703,"T":"2017-08-31T15:30:00","BV":13.61270786},{"O":0.00722000,"H":0.00724748,"L":0.00718003,"C":0.00724000,"V":1490.81489655,"T":"2017-08-31T15:35:00","BV":10.75220033},{"O":0.00724000,"H":0.00724900,"L":0.00720992,"C":0.00724747,"V":1656.88838859,"T":"2017-08-31T15:40:00","BV":11.99058932},{"O":0.00724745,"H":0.00724745,"L":0.00720105,"C":0.00720105,"V":1054.78940202,"T":"2017-08-31T15:45:00","BV":7.61796223},{"O":0.00720105,"H":0.00721001,"L":0.00719359,"C":0.00719359,"V":1254.15322947,"T":"2017-08-31T15:50:00","BV":9.03487344},{"O":0.00719359,"H":0.00721000,"L":0.00718004,"C":0.00718008,"V":1944.44856905,"T":"2017-08-31T15:55:00","BV":13.98385638},{"O":0.00718007,"H":0.00720000,"L":0.00718007,"C":0.00720000,"V":1264.92464971,"T":"2017-08-31T16:00:00","BV":9.09105845},{"O":0.00720000,"H":0.00722001,"L":0.00718009,"C":0.00718265,"V":2669.42456545,"T":"2017-08-31T16:05:00","BV":19.19830047},{"O":0.00718265,"H":0.00718509,"L":0.00715000,"C":0.00715716,"V":4821.69081341,"T":"2017-08-31T16:10:00","BV":34.57859840},{"O":0.00715716,"H":0.00716500,"L":0.00714000,"C":0.00714279,"V":1749.02543111,"T":"2017-08-31T16:15:00","BV":12.50466737},{"O":0.00714000,"H":0.00714279,"L":0.00712900,"C":0.00712900,"V":1865.97679469,"T":"2017-08-31T16:20:00","BV":13.30794231},{"O":0.00712850,"H":0.00712850,"L":0.00711367,"C":0.00711367,"V":2857.97644325,"T":"2017-08-31T16:25:00","BV":20.34407590},{"O":0.00711555,"H":0.00711900,"L":0.00711200,"C":0.00711200,"V":2095.33762735,"T":"2017-08-31T16:30:00","BV":14.90748282},{"O":0.00711200,"H":0.00711200,"L":0.00709500,"C":0.00709999,"V":2365.50842796,"T":"2017-08-31T16:35:00","BV":16.80514071},{"O":0.00709999,"H":0.00710050,"L":0.00706000,"C":0.00708996,"V":4191.85287255,"T":"2017-08-31T16:40:00","BV":29.69935860},{"O":0.00706255,"H":0.00708996,"L":0.00705000,"C":0.00705005,"V":2698.86366744,"T":"2017-08-31T16:45:00","BV":19.05507993},{"O":0.00705005,"H":0.00706000,"L":0.00702968,"C":0.00703102,"V":5406.82321296,"T":"2017-08-31T16:50:00","BV":38.07552674},{"O":0.00703100,"H":0.00705500,"L":0.00702090,"C":0.00704000,"V":8173.57502728,"T":"2017-08-31T16:55:00","BV":57.58005097},{"O":0.00704000,"H":0.00710798,"L":0.00703007,"C":0.00710423,"V":2763.77299413,"T":"2017-08-31T17:00:00","BV":19.55736937},{"O":0.00710423,"H":0.00710428,"L":0.00700001,"C":0.00710400,"V":9203.65060974,"T":"2017-08-31T17:05:00","BV":64.81568407},{"O":0.00710000,"H":0.00710399,"L":0.00700000,"C":0.00704001,"V":4239.05760592,"T":"2017-08-31T17:10:00","BV":29.81713585},{"O":0.00704001,"H":0.00707000,"L":0.00702050,"C":0.00705999,"V":4659.73939657,"T":"2017-08-31T17:15:00","BV":32.79165245},{"O":0.00705999,"H":0.00707068,"L":0.00702053,"C":0.00706998,"V":3848.81927286,"T":"2017-08-31T17:20:00","BV":27.18573395},{"O":0.00706996,"H":0.00707068,"L":0.00703551,"C":0.00707000,"V":1825.08497540,"T":"2017-08-31T17:25:00","BV":12.89548269},{"O":0.00707063,"H":0.00707898,"L":0.00707000,"C":0.00707898,"V":2826.36143992,"T":"2017-08-31T17:30:00","BV":19.98833275},{"O":0.00707801,"H":0.00710100,"L":0.00707799,"C":0.00710007,"V":1529.05785746,"T":"2017-08-31T17:35:00","BV":10.82838676},{"O":0.00710007,"H":0.00713000,"L":0.00707897,"C":0.00708005,"V":2280.68410618,"T":"2017-08-31T17:40:00","BV":16.17186930},{"O":0.00708005,"H":0.00710000,"L":0.00707068,"C":0.00708005,"V":3111.32239893,"T":"2017-08-31T17:45:00","BV":22.02490969},{"O":0.00708005,"H":0.00708005,"L":0.00706999,"C":0.00707799,"V":756.95084962,"T":"2017-08-31T17:50:00","BV":5.35584584},{"O":0.00707108,"H":0.00707801,"L":0.00707104,"C":0.00707110,"V":1011.94383467,"T":"2017-08-31T17:55:00","BV":7.16133188},{"O":0.00707789,"H":0.00707790,"L":0.00707100,"C":0.00707600,"V":969.93239774,"T":"2017-08-31T18:00:00","BV":6.86134265},{"O":0.00707600,"H":0.00708015,"L":0.00705001,"C":0.00705001,"V":3101.95826988,"T":"2017-08-31T18:05:00","BV":21.93923428},{"O":0.00705016,"H":0.00705428,"L":0.00704000,"C":0.00704003,"V":1424.14791147,"T":"2017-08-31T18:10:00","BV":10.03579297},{"O":0.00704003,"H":0.00704700,"L":0.00702000,"C":0.00702000,"V":2444.85129802,"T":"2017-08-31T18:15:00","BV":17.19433406},{"O":0.00702499,"H":0.00703000,"L":0.00700004,"C":0.00701001,"V":3228.95615847,"T":"2017-08-31T18:20:00","BV":22.63457127},{"O":0.00701235,"H":0.00701235,"L":0.00697203,"C":0.00697981,"V":8080.65868707,"T":"2017-08-31T18:25:00","BV":56.54749759},{"O":0.00698200,"H":0.00699204,"L":0.00697981,"C":0.00698714,"V":4079.67584195,"T":"2017-08-31T18:30:00","BV":28.50246041},{"O":0.00698209,"H":0.00700000,"L":0.00697981,"C":0.00697981,"V":2393.49631691,"T":"2017-08-31T18:35:00","BV":16.73026568},{"O":0.00697875,"H":0.00697981,"L":0.00696998,"C":0.00696998,"V":2702.71374927,"T":"2017-08-31T18:40:00","BV":18.84350515},{"O":0.00696999,"H":0.00697000,"L":0.00695798,"C":0.00696839,"V":3071.75398684,"T":"2017-08-31T18:45:00","BV":21.40560789},{"O":0.00696839,"H":0.00696839,"L":0.00693979,"C":0.00694000,"V":2991.39451971,"T":"2017-08-31T18:50:00","BV":20.78317854},{"O":0.00694000,"H":0.00694466,"L":0.00690000,"C":0.00690087,"V":7406.57085788,"T":"2017-08-31T18:55:00","BV":51.18345727},{"O":0.00690087,"H":0.00690087,"L":0.00686000,"C":0.00686000,"V":3850.92260274,"T":"2017-08-31T19:00:00","BV":26.51349001},{"O":0.00686000,"H":0.00695071,"L":0.00685755,"C":0.00689900,"V":8366.13218196,"T":"2017-08-31T19:05:00","BV":57.53186477},{"O":0.00689900,"H":0.00695251,"L":0.00688023,"C":0.00694969,"V":4152.38539780,"T":"2017-08-31T19:10:00","BV":28.75757854},{"O":0.00694969,"H":0.00697550,"L":0.00690210,"C":0.00696839,"V":4738.50332114,"T":"2017-08-31T19:15:00","BV":32.95976505},{"O":0.00696839,"H":0.00697000,"L":0.00691002,"C":0.00691004,"V":4535.87141901,"T":"2017-08-31T19:20:00","BV":31.48290822},{"O":0.00692000,"H":0.00695897,"L":0.00691001,"C":0.00692025,"V":5262.12390775,"T":"2017-08-31T19:25:00","BV":36.39912366},{"O":0.00692025,"H":0.00692025,"L":0.00690311,"C":0.00691000,"V":3455.87357405,"T":"2017-08-31T19:30:00","BV":23.88183054},{"O":0.00691043,"H":0.00693498,"L":0.00690500,"C":0.00692050,"V":3490.69384538,"T":"2017-08-31T19:35:00","BV":24.14550601},{"O":0.00691043,"H":0.00692050,"L":0.00690000,"C":0.00692050,"V":5405.22582809,"T":"2017-08-31T19:40:00","BV":37.36741559},{"O":0.00692000,"H":0.00695856,"L":0.00690000,"C":0.00695856,"V":9117.21250225,"T":"2017-08-31T19:45:00","BV":63.13252148},{"O":0.00695856,"H":0.00703000,"L":0.00692105,"C":0.00702008,"V":4850.43023898,"T":"2017-08-31T19:50:00","BV":33.90719194},{"O":0.00702008,"H":0.00704699,"L":0.00700000,"C":0.00703321,"V":3841.13817059,"T":"2017-08-31T19:55:00","BV":27.00219803},{"O":0.00702460,"H":0.00702460,"L":0.00701706,"C":0.00702003,"V":1591.06072179,"T":"2017-08-31T20:00:00","BV":11.17182398},{"O":0.00702003,"H":0.00703321,"L":0.00700002,"C":0.00700002,"V":2810.97465732,"T":"2017-08-31T20:05:00","BV":19.73999719},{"O":0.00702000,"H":0.00702450,"L":0.00696000,"C":0.00701577,"V":2101.18125943,"T":"2017-08-31T20:10:00","BV":14.70583192},{"O":0.00701577,"H":0.00702450,"L":0.00700000,"C":0.00701000,"V":3132.37457514,"T":"2017-08-31T20:15:00","BV":21.96977028},{"O":0.00701000,"H":0.00701189,"L":0.00697002,"C":0.00699998,"V":1759.75976626,"T":"2017-08-31T20:20:00","BV":12.30478895},{"O":0.00699998,"H":0.00699998,"L":0.00697500,"C":0.00699998,"V":1444.86953054,"T":"2017-08-31T20:25:00","BV":10.11082751},{"O":0.00699998,"H":0.00699999,"L":0.00697200,"C":0.00699000,"V":2092.09497850,"T":"2017-08-31T20:30:00","BV":14.63501195},{"O":0.00699998,"H":0.00699998,"L":0.00697910,"C":0.00698111,"V":859.40853258,"T":"2017-08-31T20:35:00","BV":6.00551753},{"O":0.00698111,"H":0.00698111,"L":0.00697511,"C":0.00697511,"V":1594.10181943,"T":"2017-08-31T20:40:00","BV":11.12546605},{"O":0.00697511,"H":0.00697511,"L":0.00692105,"C":0.00692105,"V":2829.83777048,"T":"2017-08-31T20:45:00","BV":19.65339164},{"O":0.00692958,"H":0.00699999,"L":0.00692006,"C":0.00699998,"V":1951.64412997,"T":"2017-08-31T20:50:00","BV":13.56029649},{"O":0.00699998,"H":0.00699999,"L":0.00699000,"C":0.00699989,"V":2787.73284135,"T":"2017-08-31T20:55:00","BV":19.51211371},{"O":0.00699999,"H":0.00702500,"L":0.00699900,"C":0.00702500,"V":3045.12182004,"T":"2017-08-31T21:00:00","BV":21.32240547},{"O":0.00702302,"H":0.00702500,"L":0.00702300,"C":0.00702500,"V":1706.95812584,"T":"2017-08-31T21:05:00","BV":11.99013166},{"O":0.00702500,"H":0.00707070,"L":0.00699989,"C":0.00705544,"V":2170.71798289,"T":"2017-08-31T21:10:00","BV":15.26387329},{"O":0.00705544,"H":0.00705544,"L":0.00700000,"C":0.00703950,"V":1706.38242227,"T":"2017-08-31T21:15:00","BV":11.96830071},{"O":0.00702999,"H":0.00712121,"L":0.00700002,"C":0.00707922,"V":3722.12992403,"T":"2017-08-31T21:20:00","BV":26.24305577},{"O":0.00705000,"H":0.00707921,"L":0.00704005,"C":0.00706000,"V":2351.96351166,"T":"2017-08-31T21:25:00","BV":16.62346845},{"O":0.00705003,"H":0.00707000,"L":0.00705003,"C":0.00706003,"V":945.96055436,"T":"2017-08-31T21:30:00","BV":6.68070441},{"O":0.00706003,"H":0.00708000,"L":0.00706001,"C":0.00707920,"V":5189.77000713,"T":"2017-08-31T21:35:00","BV":36.67763586},{"O":0.00707920,"H":0.00709000,"L":0.00707920,"C":0.00709000,"V":1083.31231453,"T":"2017-08-31T21:40:00","BV":7.67446171},{"O":0.00709000,"H":0.00718000,"L":0.00708726,"C":0.00709000,"V":3838.59357833,"T":"2017-08-31T21:45:00","BV":27.41495139},{"O":0.00712000,"H":0.00714999,"L":0.00709000,"C":0.00710030,"V":1990.55580739,"T":"2017-08-31T21:50:00","BV":14.13526189},{"O":0.00711469,"H":0.00714997,"L":0.00710030,"C":0.00714997,"V":2705.01847310,"T":"2017-08-31T21:55:00","BV":19.27254747},{"O":0.00714997,"H":0.00714997,"L":0.00714600,"C":0.00714980,"V":858.32334762,"T":"2017-08-31T22:00:00","BV":6.13390757},{"O":0.00714950,"H":0.00715000,"L":0.00714609,"C":0.00715000,"V":1316.39499402,"T":"2017-08-31T22:05:00","BV":9.41148655},{"O":0.00715000,"H":0.00718999,"L":0.00714998,"C":0.00718970,"V":1622.97729452,"T":"2017-08-31T22:10:00","BV":11.63114159},{"O":0.00718970,"H":0.00719896,"L":0.00714609,"C":0.00714980,"V":1964.18144294,"T":"2017-08-31T22:15:00","BV":14.05937980},{"O":0.00714980,"H":0.00714980,"L":0.00711042,"C":0.00713800,"V":813.66459964,"T":"2017-08-31T22:20:00","BV":5.81440965},{"O":0.00713000,"H":0.00713000,"L":0.00709830,"C":0.00710901,"V":2068.39539239,"T":"2017-08-31T22:25:00","BV":14.71416599},{"O":0.00710000,"H":0.00710901,"L":0.00706000,"C":0.00710899,"V":1609.80625496,"T":"2017-08-31T22:30:00","BV":11.38513303},{"O":0.00710000,"H":0.00710901,"L":0.00707114,"C":0.00710000,"V":1352.16730862,"T":"2017-08-31T22:35:00","BV":9.59706282},{"O":0.00708342,"H":0.00710901,"L":0.00705000,"C":0.00709999,"V":2000.53243821,"T":"2017-08-31T22:40:00","BV":14.18499524},{"O":0.00709999,"H":0.00710000,"L":0.00705000,"C":0.00708014,"V":1277.09354631,"T":"2017-08-31T22:45:00","BV":9.02362704},{"O":0.00708014,"H":0.00708014,"L":0.00705012,"C":0.00705014,"V":1342.31694283,"T":"2017-08-31T22:50:00","BV":9.47803802},{"O":0.00705014,"H":0.00705014,"L":0.00704224,"C":0.00704224,"V":1320.62322151,"T":"2017-08-31T22:55:00","BV":9.31035038},{"O":0.00704224,"H":0.00705000,"L":0.00701000,"C":0.00701501,"V":1271.45698444,"T":"2017-08-31T23:00:00","BV":8.93977180},{"O":0.00701501,"H":0.00701501,"L":0.00699989,"C":0.00699999,"V":2896.47679195,"T":"2017-08-31T23:05:00","BV":20.28378013},{"O":0.00699989,"H":0.00700000,"L":0.00695680,"C":0.00698000,"V":1736.51055194,"T":"2017-08-31T23:10:00","BV":12.11618668},{"O":0.00697713,"H":0.00704224,"L":0.00697713,"C":0.00703900,"V":3253.47069326,"T":"2017-08-31T23:15:00","BV":22.78990670},{"O":0.00700700,"H":0.00705014,"L":0.00700545,"C":0.00704960,"V":924.55419236,"T":"2017-08-31T23:20:00","BV":6.48910953},{"O":0.00704960,"H":0.00705014,"L":0.00701020,"C":0.00704000,"V":422.01121155,"T":"2017-08-31T23:25:00","BV":2.97379594},{"O":0.00704000,"H":0.00704940,"L":0.00700000,"C":0.00702700,"V":804.04010040,"T":"2017-08-31T23:30:00","BV":5.64635082},{"O":0.00702800,"H":0.00703000,"L":0.00702000,"C":0.00702800,"V":1179.24118138,"T":"2017-08-31T23:35:00","BV":8.28894419},{"O":0.00702800,"H":0.00703500,"L":0.00702000,"C":0.00703500,"V":1304.05351973,"T":"2017-08-31T23:40:00","BV":9.16299405},{"O":0.00703000,"H":0.00703900,"L":0.00703000,"C":0.00703600,"V":606.94977198,"T":"2017-08-31T23:45:00","BV":4.27115650},{"O":0.00703580,"H":0.00703700,"L":0.00703580,"C":0.00703700,"V":865.87378556,"T":"2017-08-31T23:50:00","BV":6.09276810},{"O":0.00703700,"H":0.00705012,"L":0.00703700,"C":0.00705000,"V":1037.34276605,"T":"2017-08-31T23:55:00","BV":7.31028517},{"O":0.00704990,"H":0.00705012,"L":0.00704990,"C":0.00705001,"V":1492.54225141,"T":"2017-09-01T00:00:00","BV":10.52251295},{"O":0.00705000,"H":0.00705012,"L":0.00704870,"C":0.00705010,"V":1735.01554459,"T":"2017-09-01T00:05:00","BV":12.23199978},{"O":0.00705010,"H":0.00705010,"L":0.00701000,"C":0.00702000,"V":1778.21008074,"T":"2017-09-01T00:10:00","BV":12.51626898},{"O":0.00702000,"H":0.00702000,"L":0.00700093,"C":0.00701900,"V":1807.79681242,"T":"2017-09-01T00:15:00","BV":12.68117827},{"O":0.00701900,"H":0.00701900,"L":0.00700093,"C":0.00700690,"V":856.34298093,"T":"2017-09-01T00:20:00","BV":6.00371224},{"O":0.00700759,"H":0.00700760,"L":0.00695007,"C":0.00696056,"V":1970.64838943,"T":"2017-09-01T00:25:00","BV":13.76142632},{"O":0.00695002,"H":0.00697581,"L":0.00693600,"C":0.00696056,"V":4786.51912367,"T":"2017-09-01T00:30:00","BV":33.24241692},{"O":0.00696056,"H":0.00697581,"L":0.00693017,"C":0.00696580,"V":1783.59759146,"T":"2017-09-01T00:35:00","BV":12.41172609},{"O":0.00697581,"H":0.00697681,"L":0.00696580,"C":0.00697680,"V":1572.21716473,"T":"2017-09-01T00:40:00","BV":10.96121323},{"O":0.00697600,"H":0.00700000,"L":0.00697600,"C":0.00699990,"V":1292.42496301,"T":"2017-09-01T00:45:00","BV":9.03434186},{"O":0.00697684,"H":0.00700093,"L":0.00697683,"C":0.00700093,"V":1871.30991938,"T":"2017-09-01T00:50:00","BV":13.09412621},{"O":0.00700093,"H":0.00702020,"L":0.00699982,"C":0.00699982,"V":1866.75420282,"T":"2017-09-01T00:55:00","BV":13.08382768},{"O":0.00699989,"H":0.00699998,"L":0.00697784,"C":0.00699998,"V":1322.40383338,"T":"2017-09-01T01:00:00","BV":9.24015475},{"O":0.00699998,"H":0.00703739,"L":0.00698400,"C":0.00699001,"V":1391.82459226,"T":"2017-09-01T01:05:00","BV":9.75117917},{"O":0.00703739,"H":0.00704037,"L":0.00698400,"C":0.00702020,"V":2310.91731511,"T":"2017-09-01T01:10:00","BV":16.19810573},{"O":0.00702020,"H":0.00704040,"L":0.00700003,"C":0.00704000,"V":1170.56052982,"T":"2017-09-01T01:15:00","BV":8.23920774},{"O":0.00703999,"H":0.00705999,"L":0.00700501,"C":0.00705694,"V":989.08391631,"T":"2017-09-01T01:20:00","BV":6.96219620},{"O":0.00705694,"H":0.00710181,"L":0.00705694,"C":0.00710181,"V":1959.91788476,"T":"2017-09-01T01:25:00","BV":13.89220956},{"O":0.00710901,"H":0.00712000,"L":0.00707971,"C":0.00709000,"V":5151.20711876,"T":"2017-09-01T01:30:00","BV":36.64822406},{"O":0.00709000,"H":0.00711825,"L":0.00709000,"C":0.00709000,"V":1439.72744728,"T":"2017-09-01T01:35:00","BV":10.22431224},{"O":0.00709000,"H":0.00709000,"L":0.00705694,"C":0.00705694,"V":1682.22520544,"T":"2017-09-01T01:40:00","BV":11.88485797},{"O":0.00705694,"H":0.00705694,"L":0.00701428,"C":0.00703881,"V":2411.94994128,"T":"2017-09-01T01:45:00","BV":16.97331988},{"O":0.00703881,"H":0.00704099,"L":0.00702000,"C":0.00704099,"V":1192.83101786,"T":"2017-09-01T01:50:00","BV":8.37543085},{"O":0.00702000,"H":0.00704100,"L":0.00701428,"C":0.00702000,"V":1219.87431329,"T":"2017-09-01T01:55:00","BV":8.56478373},{"O":0.00702000,"H":0.00702001,"L":0.00700500,"C":0.00700500,"V":3301.34541803,"T":"2017-09-01T02:00:00","BV":23.16520372},{"O":0.00700331,"H":0.00700840,"L":0.00699958,"C":0.00699959,"V":822.46210723,"T":"2017-09-01T02:05:00","BV":5.75874318},{"O":0.00699959,"H":0.00700000,"L":0.00698031,"C":0.00699900,"V":1370.70663496,"T":"2017-09-01T02:10:00","BV":9.59296831},{"O":0.00699900,"H":0.00700000,"L":0.00697581,"C":0.00699936,"V":2383.94038813,"T":"2017-09-01T02:15:00","BV":16.64679838},{"O":0.00699936,"H":0.00700000,"L":0.00695474,"C":0.00698860,"V":3126.66793642,"T":"2017-09-01T02:20:00","BV":21.81926519},{"O":0.00695400,"H":0.00698860,"L":0.00692111,"C":0.00692111,"V":3923.10651051,"T":"2017-09-01T02:25:00","BV":27.22593482},{"O":0.00692110,"H":0.00694081,"L":0.00692105,"C":0.00694000,"V":1862.76925465,"T":"2017-09-01T02:30:00","BV":12.90210590},{"O":0.00692710,"H":0.00694081,"L":0.00692710,"C":0.00694081,"V":1509.98244913,"T":"2017-09-01T02:35:00","BV":10.47619143},{"O":0.00693203,"H":0.00694081,"L":0.00693000,"C":0.00693110,"V":1789.08657591,"T":"2017-09-01T02:40:00","BV":12.39957856},{"O":0.00693110,"H":0.00693110,"L":0.00691100,"C":0.00693000,"V":2838.83795339,"T":"2017-09-01T02:45:00","BV":19.65315080},{"O":0.00693000,"H":0.00693000,"L":0.00690900,"C":0.00691001,"V":1470.36239235,"T":"2017-09-01T02:50:00","BV":10.16365675},{"O":0.00691001,"H":0.00698859,"L":0.00690900,"C":0.00693500,"V":1313.56227285,"T":"2017-09-01T02:55:00","BV":9.12068769},{"O":0.00694000,"H":0.00696000,"L":0.00693001,"C":0.00693300,"V":730.88270052,"T":"2017-09-01T03:00:00","BV":5.07888589},{"O":0.00693001,"H":0.00693400,"L":0.00691108,"C":0.00692102,"V":3009.58067615,"T":"2017-09-01T03:05:00","BV":20.83213807},{"O":0.00692102,"H":0.00693300,"L":0.00692100,"C":0.00693000,"V":1514.00624385,"T":"2017-09-01T03:10:00","BV":10.48172572},{"O":0.00693000,"H":0.00693000,"L":0.00691109,"C":0.00691109,"V":1610.95658108,"T":"2017-09-01T03:15:00","BV":11.15240737},{"O":0.00691851,"H":0.00692000,"L":0.00690888,"C":0.00690888,"V":1871.90441274,"T":"2017-09-01T03:20:00","BV":12.93487354},{"O":0.00690800,"H":0.00690998,"L":0.00689000,"C":0.00689500,"V":5939.37205249,"T":"2017-09-01T03:25:00","BV":40.97444898},{"O":0.00689500,"H":0.00689500,"L":0.00688888,"C":0.00689000,"V":2518.25996583,"T":"2017-09-01T03:30:00","BV":17.35111535},{"O":0.00689000,"H":0.00689000,"L":0.00683700,"C":0.00686343,"V":7530.67519121,"T":"2017-09-01T03:35:00","BV":51.69216147},{"O":0.00686342,"H":0.00686342,"L":0.00682653,"C":0.00684044,"V":4357.98539541,"T":"2017-09-01T03:40:00","BV":29.79017433},{"O":0.00684044,"H":0.00690908,"L":0.00683700,"C":0.00686499,"V":5024.19985926,"T":"2017-09-01T03:45:00","BV":34.48432182},{"O":0.00686499,"H":0.00686500,"L":0.00685002,"C":0.00686000,"V":1967.10421115,"T":"2017-09-01T03:50:00","BV":13.49360372},{"O":0.00685851,"H":0.00685870,"L":0.00680000,"C":0.00681884,"V":8128.00498534,"T":"2017-09-01T03:55:00","BV":55.41567707},{"O":0.00681884,"H":0.00683996,"L":0.00681000,"C":0.00683000,"V":3142.50172830,"T":"2017-09-01T04:00:00","BV":21.44493374},{"O":0.00683000,"H":0.00683000,"L":0.00679000,"C":0.00681900,"V":4203.26436101,"T":"2017-09-01T04:05:00","BV":28.60485031},{"O":0.00681899,"H":0.00681997,"L":0.00678000,"C":0.00681900,"V":4532.12496975,"T":"2017-09-01T04:10:00","BV":30.80430265},{"O":0.00681900,"H":0.00681900,"L":0.00678000,"C":0.00681030,"V":1706.90263571,"T":"2017-09-01T04:15:00","BV":11.61599561},{"O":0.00681890,"H":0.00685805,"L":0.00681030,"C":0.00685803,"V":4133.32924703,"T":"2017-09-01T04:20:00","BV":28.23662961},{"O":0.00685803,"H":0.00688720,"L":0.00685052,"C":0.00688720,"V":2255.17437916,"T":"2017-09-01T04:25:00","BV":15.46600741},{"O":0.00687878,"H":0.00693000,"L":0.00686946,"C":0.00691010,"V":1597.92194625,"T":"2017-09-01T04:30:00","BV":11.04695770},{"O":0.00691010,"H":0.00691010,"L":0.00680030,"C":0.00686998,"V":2911.11601322,"T":"2017-09-01T04:35:00","BV":19.94603228},{"O":0.00683500,"H":0.00686000,"L":0.00681918,"C":0.00685952,"V":1545.31922269,"T":"2017-09-01T04:40:00","BV":10.56463145},{"O":0.00685952,"H":0.00685952,"L":0.00683010,"C":0.00683012,"V":1450.10424631,"T":"2017-09-01T04:45:00","BV":9.92687731},{"O":0.00683012,"H":0.00685952,"L":0.00682500,"C":0.00683506,"V":1952.92382878,"T":"2017-09-01T04:50:00","BV":13.35214106},{"O":0.00683505,"H":0.00683506,"L":0.00681500,"C":0.00681919,"V":2708.26091122,"T":"2017-09-01T04:55:00","BV":18.48315332},{"O":0.00681922,"H":0.00682002,"L":0.00680030,"C":0.00680033,"V":3098.62812985,"T":"2017-09-01T05:00:00","BV":21.11605180},{"O":0.00681002,"H":0.00690000,"L":0.00681002,"C":0.00687286,"V":3631.66680833,"T":"2017-09-01T05:05:00","BV":24.94336494},{"O":0.00687285,"H":0.00691919,"L":0.00682000,"C":0.00688200,"V":1483.40633506,"T":"2017-09-01T05:10:00","BV":10.19938648},{"O":0.00688200,"H":0.00691000,"L":0.00688000,"C":0.00689890,"V":1674.56972803,"T":"2017-09-01T05:15:00","BV":11.54042866},{"O":0.00689890,"H":0.00689896,"L":0.00688200,"C":0.00689893,"V":1277.93578389,"T":"2017-09-01T05:20:00","BV":8.81141211},{"O":0.00689893,"H":0.00692000,"L":0.00689890,"C":0.00691800,"V":1844.42803304,"T":"2017-09-01T05:25:00","BV":12.72630411},{"O":0.00691800,"H":0.00692000,"L":0.00689893,"C":0.00690001,"V":1490.44366106,"T":"2017-09-01T05:30:00","BV":10.29837354},{"O":0.00690002,"H":0.00691901,"L":0.00690002,"C":0.00690099,"V":1266.68319529,"T":"2017-09-01T05:35:00","BV":8.75159153},{"O":0.00690099,"H":0.00690100,"L":0.00688202,"C":0.00688300,"V":1536.62696053,"T":"2017-09-01T05:40:00","BV":10.60087537},{"O":0.00689893,"H":0.00690200,"L":0.00688000,"C":0.00689710,"V":1647.35318782,"T":"2017-09-01T05:45:00","BV":11.35408551},{"O":0.00690000,"H":0.00690000,"L":0.00686003,"C":0.00688000,"V":984.52672176,"T":"2017-09-01T05:50:00","BV":6.77472829},{"O":0.00686005,"H":0.00688100,"L":0.00686004,"C":0.00686990,"V":944.59550920,"T":"2017-09-01T05:55:00","BV":6.49214556},{"O":0.00686990,"H":0.00687000,"L":0.00684000,"C":0.00685200,"V":1198.04842975,"T":"2017-09-01T06:00:00","BV":8.21977997},{"O":0.00685200,"H":0.00686888,"L":0.00683202,"C":0.00686308,"V":1125.27429141,"T":"2017-09-01T06:05:00","BV":7.70723953},{"O":0.00686308,"H":0.00687000,"L":0.00683300,"C":0.00686000,"V":1654.30895055,"T":"2017-09-01T06:10:00","BV":11.34490714},{"O":0.00684101,"H":0.00685001,"L":0.00682012,"C":0.00683205,"V":1535.44161543,"T":"2017-09-01T06:15:00","BV":10.49273348},{"O":0.00683205,"H":0.00683205,"L":0.00680888,"C":0.00680888,"V":2427.32055580,"T":"2017-09-01T06:20:00","BV":16.54287624},{"O":0.00680960,"H":0.00680960,"L":0.00678000,"C":0.00678001,"V":4828.01073129,"T":"2017-09-01T06:25:00","BV":32.83949950},{"O":0.00679594,"H":0.00679594,"L":0.00675755,"C":0.00675999,"V":4649.47721099,"T":"2017-09-01T06:30:00","BV":31.49420500},{"O":0.00675999,"H":0.00678001,"L":0.00675730,"C":0.00676800,"V":3500.74610251,"T":"2017-09-01T06:35:00","BV":23.68686341},{"O":0.00675883,"H":0.00676900,"L":0.00673205,"C":0.00673205,"V":5218.78176689,"T":"2017-09-01T06:40:00","BV":35.22939059},{"O":0.00675580,"H":0.00675583,"L":0.00673200,"C":0.00673299,"V":1859.06946854,"T":"2017-09-01T06:45:00","BV":12.53121834},{"O":0.00673299,"H":0.00673299,"L":0.00670888,"C":0.00672890,"V":5338.54935175,"T":"2017-09-01T06:50:00","BV":35.89573482},{"O":0.00672890,"H":0.00673030,"L":0.00670100,"C":0.00670100,"V":3934.14403894,"T":"2017-09-01T06:55:00","BV":26.41428952},{"O":0.00670100,"H":0.00673200,"L":0.00670074,"C":0.00671900,"V":6118.88587076,"T":"2017-09-01T07:00:00","BV":41.03560388},{"O":0.00671900,"H":0.00673299,"L":0.00671500,"C":0.00673299,"V":3103.63641222,"T":"2017-09-01T07:05:00","BV":20.88977530},{"O":0.00673199,"H":0.00675000,"L":0.00670074,"C":0.00675000,"V":6743.33187446,"T":"2017-09-01T07:10:00","BV":45.45564095},{"O":0.00674999,"H":0.00678700,"L":0.00674999,"C":0.00676000,"V":2686.35112079,"T":"2017-09-01T07:15:00","BV":18.14768744},{"O":0.00678500,"H":0.00680880,"L":0.00675707,"C":0.00679899,"V":3728.40853976,"T":"2017-09-01T07:20:00","BV":25.32162331},{"O":0.00679899,"H":0.00679899,"L":0.00674000,"C":0.00676000,"V":3307.07506497,"T":"2017-09-01T07:25:00","BV":22.36852858},{"O":0.00676000,"H":0.00680880,"L":0.00674067,"C":0.00680500,"V":2509.37090956,"T":"2017-09-01T07:30:00","BV":17.02393144},{"O":0.00680708,"H":0.00686308,"L":0.00680000,"C":0.00682035,"V":2745.31640863,"T":"2017-09-01T07:35:00","BV":18.72104598},{"O":0.00682000,"H":0.00684001,"L":0.00680877,"C":0.00681000,"V":2670.39462263,"T":"2017-09-01T07:40:00","BV":18.24150998},{"O":0.00681002,"H":0.00683750,"L":0.00681000,"C":0.00681022,"V":1742.58812270,"T":"2017-09-01T07:45:00","BV":11.89011781},{"O":0.00682399,"H":0.00682500,"L":0.00681023,"C":0.00682496,"V":1219.94526176,"T":"2017-09-01T07:50:00","BV":8.32323062},{"O":0.00682496,"H":0.00682500,"L":0.00681023,"C":0.00682300,"V":1964.02684823,"T":"2017-09-01T07:55:00","BV":13.39410710},{"O":0.00682000,"H":0.00682409,"L":0.00681020,"C":0.00682034,"V":1816.16524309,"T":"2017-09-01T08:00:00","BV":12.37175307},{"O":0.00682034,"H":0.00682034,"L":0.00681023,"C":0.00681500,"V":1205.62559088,"T":"2017-09-01T08:05:00","BV":8.21741449},{"O":0.00681201,"H":0.00681201,"L":0.00680001,"C":0.00680499,"V":1722.36424232,"T":"2017-09-01T08:10:00","BV":11.72419311},{"O":0.00680399,"H":0.00680500,"L":0.00680000,"C":0.00680493,"V":5336.16740975,"T":"2017-09-01T08:15:00","BV":36.29583776},{"O":0.00680494,"H":0.00680800,"L":0.00680399,"C":0.00680494,"V":1594.03363340,"T":"2017-09-01T08:20:00","BV":10.84727345},{"O":0.00680494,"H":0.00680494,"L":0.00670000,"C":0.00672000,"V":7759.40740422,"T":"2017-09-01T08:25:00","BV":52.19082701},{"O":0.00672000,"H":0.00680494,"L":0.00671067,"C":0.00678996,"V":1913.74710068,"T":"2017-09-01T08:30:00","BV":12.97976727},{"O":0.00679993,"H":0.00679993,"L":0.00675000,"C":0.00675000,"V":1938.37886753,"T":"2017-09-01T08:35:00","BV":13.13685806},{"O":0.00675000,"H":0.00678990,"L":0.00672000,"C":0.00672900,"V":2716.21607347,"T":"2017-09-01T08:40:00","BV":18.35204179},{"O":0.00675000,"H":0.00678500,"L":0.00672900,"C":0.00678500,"V":1505.43460486,"T":"2017-09-01T08:45:00","BV":10.14710231},{"O":0.00674100,"H":0.00678500,"L":0.00672231,"C":0.00678480,"V":1707.80654420,"T":"2017-09-01T08:50:00","BV":11.57084563},{"O":0.00678500,"H":0.00678990,"L":0.00675050,"C":0.00675100,"V":3272.12577490,"T":"2017-09-01T08:55:00","BV":22.13557497},{"O":0.00675101,"H":0.00678990,"L":0.00675009,"C":0.00678990,"V":4409.21835571,"T":"2017-09-01T09:00:00","BV":29.81237008},{"O":0.00678900,"H":0.00689999,"L":0.00675802,"C":0.00689999,"V":2195.38107023,"T":"2017-09-01T09:05:00","BV":14.99218923},{"O":0.00686900,"H":0.00689999,"L":0.00685011,"C":0.00686000,"V":2037.48005405,"T":"2017-09-01T09:10:00","BV":14.01895306},{"O":0.00685011,"H":0.00685997,"L":0.00674401,"C":0.00682992,"V":2961.91485877,"T":"2017-09-01T09:15:00","BV":20.16575458},{"O":0.00682992,"H":0.00683800,"L":0.00680000,"C":0.00683000,"V":1251.33768815,"T":"2017-09-01T09:20:00","BV":8.54074130},{"O":0.00682502,"H":0.00683000,"L":0.00675002,"C":0.00681990,"V":3674.92590931,"T":"2017-09-01T09:25:00","BV":25.03500790},{"O":0.00681994,"H":0.00681994,"L":0.00678579,"C":0.00678579,"V":1314.96006660,"T":"2017-09-01T09:30:00","BV":8.95962940},{"O":0.00678579,"H":0.00681988,"L":0.00677100,"C":0.00678000,"V":1270.69771688,"T":"2017-09-01T09:35:00","BV":8.62617571},{"O":0.00678000,"H":0.00679999,"L":0.00677500,"C":0.00677990,"V":1404.76326932,"T":"2017-09-01T09:40:00","BV":9.53054935},{"O":0.00678810,"H":0.00678950,"L":0.00678000,"C":0.00678000,"V":1161.11989940,"T":"2017-09-01T09:45:00","BV":7.88225340},{"O":0.00678860,"H":0.00678860,"L":0.00677100,"C":0.00677300,"V":694.33188613,"T":"2017-09-01T09:50:00","BV":4.70499209},{"O":0.00677300,"H":0.00677300,"L":0.00677100,"C":0.00677101,"V":598.84135961,"T":"2017-09-01T09:55:00","BV":4.05555705},{"O":0.00677101,"H":0.00677101,"L":0.00670010,"C":0.00675998,"V":4140.40368983,"T":"2017-09-01T10:00:00","BV":27.88522450},{"O":0.00674769,"H":0.00677101,"L":0.00674094,"C":0.00677101,"V":1769.65454845,"T":"2017-09-01T10:05:00","BV":11.95420854},{"O":0.00677101,"H":0.00677101,"L":0.00672618,"C":0.00673000,"V":2248.36725171,"T":"2017-09-01T10:10:00","BV":15.16794801},{"O":0.00673000,"H":0.00678787,"L":0.00672618,"C":0.00675990,"V":3126.44523667,"T":"2017-09-01T10:15:00","BV":21.13806448},{"O":0.00675990,"H":0.00675990,"L":0.00670010,"C":0.00670966,"V":2362.23677429,"T":"2017-09-01T10:20:00","BV":15.88811374},{"O":0.00670966,"H":0.00674000,"L":0.00670000,"C":0.00670068,"V":5389.34005222,"T":"2017-09-01T10:25:00","BV":36.18044788},{"O":0.00674000,"H":0.00674000,"L":0.00670000,"C":0.00674000,"V":1678.23934959,"T":"2017-09-01T10:30:00","BV":11.29089832},{"O":0.00674000,"H":0.00678860,"L":0.00672301,"C":0.00676500,"V":3210.25114220,"T":"2017-09-01T10:35:00","BV":21.73451322},{"O":0.00678829,"H":0.00678829,"L":0.00676000,"C":0.00676500,"V":1453.60759654,"T":"2017-09-01T10:40:00","BV":9.84194238},{"O":0.00677500,"H":0.00678500,"L":0.00672000,"C":0.00677979,"V":1864.26188044,"T":"2017-09-01T10:45:00","BV":12.59662816},{"O":0.00677977,"H":0.00677977,"L":0.00672005,"C":0.00673005,"V":3213.29753302,"T":"2017-09-01T10:50:00","BV":21.66748560},{"O":0.00673005,"H":0.00676829,"L":0.00672000,"C":0.00673000,"V":3235.85806017,"T":"2017-09-01T10:55:00","BV":21.76193805},{"O":0.00673000,"H":0.00673000,"L":0.00671001,"C":0.00671608,"V":1815.38205903,"T":"2017-09-01T11:00:00","BV":12.19757583},{"O":0.00671608,"H":0.00672000,"L":0.00668067,"C":0.00668097,"V":4416.08892081,"T":"2017-09-01T11:05:00","BV":29.58334894},{"O":0.00668799,"H":0.00668799,"L":0.00668000,"C":0.00668098,"V":2641.11667639,"T":"2017-09-01T11:10:00","BV":17.65094384},{"O":0.00668098,"H":0.00668098,"L":0.00665000,"C":0.00665503,"V":6937.81304879,"T":"2017-09-01T11:15:00","BV":46.22923201},{"O":0.00665503,"H":0.00665503,"L":0.00664000,"C":0.00664700,"V":3250.10207435,"T":"2017-09-01T11:20:00","BV":21.60517718},{"O":0.00664690,"H":0.00664700,"L":0.00664400,"C":0.00664490,"V":2634.14298738,"T":"2017-09-01T11:25:00","BV":17.50534689},{"O":0.00664444,"H":0.00664490,"L":0.00663000,"C":0.00664179,"V":6175.92836608,"T":"2017-09-01T11:30:00","BV":41.01197305},{"O":0.00664179,"H":0.00664403,"L":0.00660936,"C":0.00661076,"V":6265.77476491,"T":"2017-09-01T11:35:00","BV":41.47885798},{"O":0.00662509,"H":0.00662509,"L":0.00659200,"C":0.00659999,"V":10424.22073520,"T":"2017-09-01T11:40:00","BV":68.82053277},{"O":0.00660099,"H":0.00661266,"L":0.00659150,"C":0.00659999,"V":5806.33748268,"T":"2017-09-01T11:45:00","BV":38.32284518},{"O":0.00659170,"H":0.00671665,"L":0.00659150,"C":0.00662512,"V":8582.75375009,"T":"2017-09-01T11:50:00","BV":57.19294094},{"O":0.00666000,"H":0.00666998,"L":0.00662100,"C":0.00663040,"V":2320.08455088,"T":"2017-09-01T11:55:00","BV":15.42497729},{"O":0.00663040,"H":0.00666988,"L":0.00660872,"C":0.00666000,"V":3466.64492626,"T":"2017-09-01T12:00:00","BV":23.06934590},{"O":0.00665999,"H":0.00666000,"L":0.00659283,"C":0.00659283,"V":4907.29417745,"T":"2017-09-01T12:05:00","BV":32.40825090},{"O":0.00659219,"H":0.00664000,"L":0.00658454,"C":0.00664000,"V":5103.73140547,"T":"2017-09-01T12:10:00","BV":33.64175151},{"O":0.00664000,"H":0.00664000,"L":0.00657600,"C":0.00657800,"V":3495.34844234,"T":"2017-09-01T12:15:00","BV":23.01384301},{"O":0.00657800,"H":0.00659339,"L":0.00657254,"C":0.00657653,"V":3322.79706027,"T":"2017-09-01T12:20:00","BV":21.85364989},{"O":0.00657653,"H":0.00657653,"L":0.00656000,"C":0.00656005,"V":4560.76953967,"T":"2017-09-01T12:25:00","BV":29.95959876},{"O":0.00656005,"H":0.00656005,"L":0.00654849,"C":0.00654849,"V":5543.19669730,"T":"2017-09-01T12:30:00","BV":36.32562567},{"O":0.00654900,"H":0.00654900,"L":0.00650230,"C":0.00650230,"V":9154.79829493,"T":"2017-09-01T12:35:00","BV":59.72388007},{"O":0.00650230,"H":0.00653890,"L":0.00650000,"C":0.00650501,"V":8971.45511702,"T":"2017-09-01T12:40:00","BV":58.34745087},{"O":0.00650501,"H":0.00663870,"L":0.00650500,"C":0.00660000,"V":7789.58942775,"T":"2017-09-01T12:45:00","BV":51.30037072},{"O":0.00660000,"H":0.00662001,"L":0.00655099,"C":0.00655976,"V":3345.78776262,"T":"2017-09-01T12:50:00","BV":22.02288002},{"O":0.00655978,"H":0.00655978,"L":0.00655000,"C":0.00655803,"V":3189.85035939,"T":"2017-09-01T12:55:00","BV":20.91304074},{"O":0.00655803,"H":0.00655803,"L":0.00652200,"C":0.00652200,"V":2469.94766789,"T":"2017-09-01T13:00:00","BV":16.17676646},{"O":0.00652001,"H":0.00655803,"L":0.00650600,"C":0.00655000,"V":5753.08165960,"T":"2017-09-01T13:05:00","BV":37.53643986},{"O":0.00651345,"H":0.00658000,"L":0.00651345,"C":0.00657525,"V":2496.00979346,"T":"2017-09-01T13:10:00","BV":16.34181883},{"O":0.00657525,"H":0.00665390,"L":0.00657525,"C":0.00664892,"V":6512.91312199,"T":"2017-09-01T13:15:00","BV":43.19958470},{"O":0.00664712,"H":0.00678043,"L":0.00664432,"C":0.00678043,"V":7560.94479671,"T":"2017-09-01T13:20:00","BV":50.86859084},{"O":0.00677988,"H":0.00680201,"L":0.00670000,"C":0.00674000,"V":6852.53289181,"T":"2017-09-01T13:25:00","BV":46.43299906},{"O":0.00674000,"H":0.00674000,"L":0.00666002,"C":0.00667000,"V":4093.18542268,"T":"2017-09-01T13:30:00","BV":27.34358675},{"O":0.00667000,"H":0.00668001,"L":0.00661100,"C":0.00665164,"V":4299.78432802,"T":"2017-09-01T13:35:00","BV":28.58957185},{"O":0.00665164,"H":0.00665164,"L":0.00659512,"C":0.00659780,"V":2470.03148512,"T":"2017-09-01T13:40:00","BV":16.34979328},{"O":0.00659146,"H":0.00660000,"L":0.00651000,"C":0.00658243,"V":8413.60117650,"T":"2017-09-01T13:45:00","BV":55.28461685},{"O":0.00658243,"H":0.00665164,"L":0.00657400,"C":0.00660658,"V":4446.39335836,"T":"2017-09-01T13:50:00","BV":29.41551673},{"O":0.00660658,"H":0.00662429,"L":0.00657602,"C":0.00658000,"V":4130.29561067,"T":"2017-09-01T13:55:00","BV":27.24405144},{"O":0.00658000,"H":0.00664208,"L":0.00656692,"C":0.00663898,"V":4939.20746110,"T":"2017-09-01T14:00:00","BV":32.52192737},{"O":0.00660006,"H":0.00663898,"L":0.00655550,"C":0.00659000,"V":5636.21410460,"T":"2017-09-01T14:05:00","BV":37.15893674},{"O":0.00663399,"H":0.00663400,"L":0.00657000,"C":0.00659000,"V":2268.63931724,"T":"2017-09-01T14:10:00","BV":14.96468875},{"O":0.00659000,"H":0.00660003,"L":0.00656000,"C":0.00660000,"V":7027.37022681,"T":"2017-09-01T14:15:00","BV":46.30513687},{"O":0.00660003,"H":0.00666000,"L":0.00659993,"C":0.00663636,"V":4524.49250164,"T":"2017-09-01T14:20:00","BV":29.93050009},{"O":0.00666000,"H":0.00672999,"L":0.00663636,"C":0.00670001,"V":3381.16615204,"T":"2017-09-01T14:25:00","BV":22.58447949},{"O":0.00670001,"H":0.00674738,"L":0.00670001,"C":0.00674050,"V":4623.80898490,"T":"2017-09-01T14:30:00","BV":31.08364786},{"O":0.00673100,"H":0.00675000,"L":0.00670004,"C":0.00672000,"V":4722.82531495,"T":"2017-09-01T14:35:00","BV":31.80561562},{"O":0.00672001,"H":0.00674891,"L":0.00672000,"C":0.00674890,"V":2237.11659789,"T":"2017-09-01T14:40:00","BV":15.07016427},{"O":0.00674890,"H":0.00675430,"L":0.00674700,"C":0.00675430,"V":2694.77617493,"T":"2017-09-01T14:45:00","BV":18.18793172},{"O":0.00675429,"H":0.00677000,"L":0.00672000,"C":0.00675048,"V":4847.70825267,"T":"2017-09-01T14:50:00","BV":32.72633061},{"O":0.00675048,"H":0.00676767,"L":0.00672750,"C":0.00673000,"V":3476.82433098,"T":"2017-09-01T14:55:00","BV":23.48382113},{"O":0.00674887,"H":0.00674889,"L":0.00672751,"C":0.00673000,"V":1685.98457035,"T":"2017-09-01T15:00:00","BV":11.36627805},{"O":0.00673011,"H":0.00674000,"L":0.00668760,"C":0.00668877,"V":2396.34896898,"T":"2017-09-01T15:05:00","BV":16.07906757},{"O":0.00668877,"H":0.00668877,"L":0.00659930,"C":0.00664305,"V":4883.43764948,"T":"2017-09-01T15:10:00","BV":32.30670311},{"O":0.00664305,"H":0.00667000,"L":0.00659991,"C":0.00666007,"V":2475.62135460,"T":"2017-09-01T15:15:00","BV":16.43790649},{"O":0.00666006,"H":0.00666007,"L":0.00660000,"C":0.00661000,"V":3247.13455860,"T":"2017-09-01T15:20:00","BV":21.49977527},{"O":0.00662010,"H":0.00662010,"L":0.00655556,"C":0.00660000,"V":4111.62159921,"T":"2017-09-01T15:25:00","BV":27.09542742},{"O":0.00660000,"H":0.00660259,"L":0.00651121,"C":0.00658664,"V":5705.82788791,"T":"2017-09-01T15:30:00","BV":37.40823422},{"O":0.00658664,"H":0.00659994,"L":0.00656559,"C":0.00656600,"V":4146.49470648,"T":"2017-09-01T15:35:00","BV":27.27529995},{"O":0.00656600,"H":0.00658001,"L":0.00656600,"C":0.00656660,"V":3063.67697214,"T":"2017-09-01T15:40:00","BV":20.13817180},{"O":0.00656660,"H":0.00657800,"L":0.00650070,"C":0.00652000,"V":9630.39482908,"T":"2017-09-01T15:45:00","BV":62.82678775},{"O":0.00651218,"H":0.00651999,"L":0.00650102,"C":0.00651200,"V":7443.89361641,"T":"2017-09-01T15:50:00","BV":48.44182835},{"O":0.00651200,"H":0.00656998,"L":0.00650667,"C":0.00653330,"V":4909.57578482,"T":"2017-09-01T15:55:00","BV":32.02454754},{"O":0.00656991,"H":0.00656991,"L":0.00653299,"C":0.00655344,"V":3331.24124125,"T":"2017-09-01T16:00:00","BV":21.83006209},{"O":0.00655990,"H":0.00658585,"L":0.00655400,"C":0.00658585,"V":2971.56052327,"T":"2017-09-01T16:05:00","BV":19.51044747},{"O":0.00658585,"H":0.00664203,"L":0.00658585,"C":0.00662547,"V":4704.06989615,"T":"2017-09-01T16:10:00","BV":31.09231316},{"O":0.00662547,"H":0.00664203,"L":0.00658000,"C":0.00659000,"V":4616.42518634,"T":"2017-09-01T16:15:00","BV":30.54488454},{"O":0.00658003,"H":0.00662000,"L":0.00657990,"C":0.00660000,"V":2051.50999088,"T":"2017-09-01T16:20:00","BV":13.53380047},{"O":0.00660000,"H":0.00662999,"L":0.00659900,"C":0.00661900,"V":3159.44457345,"T":"2017-09-01T16:25:00","BV":20.90712935},{"O":0.00661900,"H":0.00663000,"L":0.00660001,"C":0.00663000,"V":3589.02297012,"T":"2017-09-01T16:30:00","BV":23.74939714},{"O":0.00664001,"H":0.00664001,"L":0.00662999,"C":0.00663229,"V":3398.77021943,"T":"2017-09-01T16:35:00","BV":22.53760283},{"O":0.00663229,"H":0.00663300,"L":0.00662990,"C":0.00663002,"V":2317.89436599,"T":"2017-09-01T16:40:00","BV":15.36976898},{"O":0.00663000,"H":0.00663000,"L":0.00658781,"C":0.00658847,"V":3076.60371070,"T":"2017-09-01T16:45:00","BV":20.33534746},{"O":0.00658847,"H":0.00658847,"L":0.00654499,"C":0.00654499,"V":4132.67704898,"T":"2017-09-01T16:50:00","BV":27.10714737},{"O":0.00654499,"H":0.00658010,"L":0.00653300,"C":0.00657999,"V":4714.25732431,"T":"2017-09-01T16:55:00","BV":30.88355301},{"O":0.00655330,"H":0.00655330,"L":0.00652953,"C":0.00654300,"V":3783.78683581,"T":"2017-09-01T17:00:00","BV":24.72733554},{"O":0.00654300,"H":0.00655400,"L":0.00652953,"C":0.00655400,"V":6138.95806959,"T":"2017-09-01T17:05:00","BV":40.12311251},{"O":0.00655400,"H":0.00657998,"L":0.00654299,"C":0.00654300,"V":2752.27455966,"T":"2017-09-01T17:10:00","BV":18.03523196},{"O":0.00654303,"H":0.00654303,"L":0.00651972,"C":0.00651972,"V":3447.46626120,"T":"2017-09-01T17:15:00","BV":22.52955129},{"O":0.00651972,"H":0.00652000,"L":0.00650001,"C":0.00650667,"V":7848.04863995,"T":"2017-09-01T17:20:00","BV":51.05925271},{"O":0.00650667,"H":0.00653800,"L":0.00650367,"C":0.00653800,"V":3699.84709034,"T":"2017-09-01T17:25:00","BV":24.11030427},{"O":0.00653800,"H":0.00659201,"L":0.00652116,"C":0.00658840,"V":3355.52921158,"T":"2017-09-01T17:30:00","BV":22.02891710},{"O":0.00658847,"H":0.00661000,"L":0.00655000,"C":0.00660990,"V":5413.58533503,"T":"2017-09-01T17:35:00","BV":35.71786828},{"O":0.00660989,"H":0.00660989,"L":0.00660001,"C":0.00660986,"V":3572.18032690,"T":"2017-09-01T17:40:00","BV":23.58435116},{"O":0.00660986,"H":0.00660986,"L":0.00658835,"C":0.00658835,"V":5395.45130997,"T":"2017-09-01T17:45:00","BV":35.60125615},{"O":0.00658835,"H":0.00659996,"L":0.00655800,"C":0.00659499,"V":4692.65266476,"T":"2017-09-01T17:50:00","BV":30.95206042},{"O":0.00659498,"H":0.00659500,"L":0.00657500,"C":0.00657500,"V":2934.95791365,"T":"2017-09-01T17:55:00","BV":19.33210253},{"O":0.00657500,"H":0.00658000,"L":0.00654490,"C":0.00656002,"V":3945.74831349,"T":"2017-09-01T18:00:00","BV":25.91660308},{"O":0.00656294,"H":0.00656294,"L":0.00655000,"C":0.00656100,"V":2712.11160393,"T":"2017-09-01T18:05:00","BV":17.79010801},{"O":0.00656004,"H":0.00656200,"L":0.00656004,"C":0.00656100,"V":1415.13878402,"T":"2017-09-01T18:10:00","BV":9.28436511},{"O":0.00656100,"H":0.00656100,"L":0.00656000,"C":0.00656002,"V":1525.72701980,"T":"2017-09-01T18:15:00","BV":10.00935957},{"O":0.00656002,"H":0.00656002,"L":0.00653500,"C":0.00654303,"V":2912.45715907,"T":"2017-09-01T18:20:00","BV":19.07285791},{"O":0.00654100,"H":0.00654100,"L":0.00653001,"C":0.00653002,"V":4475.90642435,"T":"2017-09-01T18:25:00","BV":29.25129712},{"O":0.00653002,"H":0.00653400,"L":0.00652116,"C":0.00653002,"V":2532.90307410,"T":"2017-09-01T18:30:00","BV":16.54094116},{"O":0.00653002,"H":0.00653400,"L":0.00652060,"C":0.00652060,"V":2529.06477712,"T":"2017-09-01T18:35:00","BV":16.50914811},{"O":0.00652060,"H":0.00652060,"L":0.00650100,"C":0.00650300,"V":5376.38283479,"T":"2017-09-01T18:40:00","BV":35.01455350},{"O":0.00650100,"H":0.00651002,"L":0.00650015,"C":0.00650305,"V":3862.72907020,"T":"2017-09-01T18:45:00","BV":25.11933341},{"O":0.00650305,"H":0.00650306,"L":0.00650014,"C":0.00650099,"V":5314.27159202,"T":"2017-09-01T18:50:00","BV":34.55009747},{"O":0.00650099,"H":0.00656002,"L":0.00650017,"C":0.00656002,"V":7538.19124138,"T":"2017-09-01T18:55:00","BV":49.09895886},{"O":0.00656002,"H":0.00659465,"L":0.00656000,"C":0.00658900,"V":7646.30148176,"T":"2017-09-01T19:00:00","BV":50.32250141},{"O":0.00658900,"H":0.00662490,"L":0.00657597,"C":0.00660000,"V":13888.60627626,"T":"2017-09-01T19:05:00","BV":91.57518154},{"O":0.00661000,"H":0.00662490,"L":0.00658907,"C":0.00662000,"V":4380.37413315,"T":"2017-09-01T19:10:00","BV":28.98685084},{"O":0.00662050,"H":0.00662995,"L":0.00658901,"C":0.00661000,"V":3950.08217753,"T":"2017-09-01T19:15:00","BV":26.13984691},{"O":0.00661100,"H":0.00661200,"L":0.00658500,"C":0.00659900,"V":3815.99597542,"T":"2017-09-01T19:20:00","BV":25.17199453},{"O":0.00659900,"H":0.00662995,"L":0.00658501,"C":0.00660898,"V":4069.73241889,"T":"2017-09-01T19:25:00","BV":26.89661334},{"O":0.00662994,"H":0.00664000,"L":0.00660898,"C":0.00663400,"V":2888.78555007,"T":"2017-09-01T19:30:00","BV":19.15368987},{"O":0.00663400,"H":0.00664000,"L":0.00660995,"C":0.00662992,"V":3026.28193615,"T":"2017-09-01T19:35:00","BV":20.07239015},{"O":0.00662992,"H":0.00670000,"L":0.00662992,"C":0.00670000,"V":12102.40489372,"T":"2017-09-01T19:40:00","BV":80.64278042},{"O":0.00669499,"H":0.00673011,"L":0.00667334,"C":0.00669900,"V":11187.23340611,"T":"2017-09-01T19:45:00","BV":74.91757861},{"O":0.00669997,"H":0.00669999,"L":0.00660000,"C":0.00665398,"V":5264.21331664,"T":"2017-09-01T19:50:00","BV":35.06063612},{"O":0.00660995,"H":0.00664696,"L":0.00658747,"C":0.00660000,"V":2575.95627180,"T":"2017-09-01T19:55:00","BV":17.01380569},{"O":0.00660000,"H":0.00663498,"L":0.00658502,"C":0.00659067,"V":6504.08860573,"T":"2017-09-01T20:00:00","BV":42.87744716},{"O":0.00659067,"H":0.00665800,"L":0.00658501,"C":0.00663499,"V":4176.41040689,"T":"2017-09-01T20:05:00","BV":27.56848285},{"O":0.00663499,"H":0.00665648,"L":0.00659067,"C":0.00663998,"V":3594.09166005,"T":"2017-09-01T20:10:00","BV":23.74497479},{"O":0.00663000,"H":0.00663000,"L":0.00659100,"C":0.00659103,"V":2852.38396327,"T":"2017-09-01T20:15:00","BV":18.83143882},{"O":0.00659103,"H":0.00660000,"L":0.00650000,"C":0.00655000,"V":23360.08170037,"T":"2017-09-01T20:20:00","BV":153.46011535},{"O":0.00655000,"H":0.00655000,"L":0.00650000,"C":0.00652000,"V":5204.81338851,"T":"2017-09-01T20:25:00","BV":33.88859142},{"O":0.00651001,"H":0.00657575,"L":0.00651001,"C":0.00653000,"V":3182.16490291,"T":"2017-09-01T20:30:00","BV":20.79320212},{"O":0.00653000,"H":0.00653997,"L":0.00650100,"C":0.00651500,"V":3417.39162137,"T":"2017-09-01T20:35:00","BV":22.27129901},{"O":0.00651500,"H":0.00652999,"L":0.00646000,"C":0.00646499,"V":14489.16769234,"T":"2017-09-01T20:40:00","BV":94.07781525},{"O":0.00646499,"H":0.00646499,"L":0.00638001,"C":0.00638784,"V":20622.10240853,"T":"2017-09-01T20:45:00","BV":132.35276350},{"O":0.00638013,"H":0.00643450,"L":0.00623340,"C":0.00641822,"V":32093.86663986,"T":"2017-09-01T20:50:00","BV":202.74357328},{"O":0.00641820,"H":0.00641820,"L":0.00630000,"C":0.00634505,"V":14873.11486706,"T":"2017-09-01T20:55:00","BV":94.17660004},{"O":0.00634505,"H":0.00644200,"L":0.00634504,"C":0.00644060,"V":5442.38217364,"T":"2017-09-01T21:00:00","BV":34.89142612},{"O":0.00644200,"H":0.00644300,"L":0.00633020,"C":0.00635201,"V":5375.36974496,"T":"2017-09-01T21:05:00","BV":34.23203575},{"O":0.00635204,"H":0.00641970,"L":0.00635009,"C":0.00635072,"V":4383.87217924,"T":"2017-09-01T21:10:00","BV":27.90526164},{"O":0.00635100,"H":0.00636002,"L":0.00633000,"C":0.00636002,"V":6209.86822413,"T":"2017-09-01T21:15:00","BV":39.42034706},{"O":0.00636002,"H":0.00636002,"L":0.00630000,"C":0.00635999,"V":9031.37761781,"T":"2017-09-01T21:20:00","BV":57.28279467},{"O":0.00636000,"H":0.00638049,"L":0.00634460,"C":0.00635009,"V":4599.70138668,"T":"2017-09-01T21:25:00","BV":29.23001929},{"O":0.00635009,"H":0.00638050,"L":0.00631033,"C":0.00635700,"V":4466.90683776,"T":"2017-09-01T21:30:00","BV":28.41012534},{"O":0.00635700,"H":0.00644036,"L":0.00635700,"C":0.00643978,"V":2998.36690428,"T":"2017-09-01T21:35:00","BV":19.17539437},{"O":0.00643978,"H":0.00645600,"L":0.00640000,"C":0.00642000,"V":3229.20314873,"T":"2017-09-01T21:40:00","BV":20.79330554},{"O":0.00642000,"H":0.00642500,"L":0.00635700,"C":0.00636000,"V":6693.20538839,"T":"2017-09-01T21:45:00","BV":42.75871242},{"O":0.00637600,"H":0.00640000,"L":0.00635700,"C":0.00639835,"V":2780.02427040,"T":"2017-09-01T21:50:00","BV":17.71485565},{"O":0.00639835,"H":0.00639836,"L":0.00634117,"C":0.00637000,"V":3902.35482731,"T":"2017-09-01T21:55:00","BV":24.84297595},{"O":0.00638836,"H":0.00638836,"L":0.00630668,"C":0.00634999,"V":5124.64045332,"T":"2017-09-01T22:00:00","BV":32.49242688},{"O":0.00634999,"H":0.00634999,"L":0.00628008,"C":0.00629000,"V":5845.76051668,"T":"2017-09-01T22:05:00","BV":36.88461725},{"O":0.00629890,"H":0.00629890,"L":0.00614351,"C":0.00619722,"V":23537.91314289,"T":"2017-09-01T22:10:00","BV":146.20649636},{"O":0.00619990,"H":0.00620000,"L":0.00610364,"C":0.00614105,"V":12385.93583918,"T":"2017-09-01T22:15:00","BV":76.17602976},{"O":0.00614105,"H":0.00615378,"L":0.00610001,"C":0.00612614,"V":9898.87151824,"T":"2017-09-01T22:20:00","BV":60.58277147},{"O":0.00612614,"H":0.00617058,"L":0.00611060,"C":0.00615900,"V":6591.78037760,"T":"2017-09-01T22:25:00","BV":40.56442011},{"O":0.00615900,"H":0.00616000,"L":0.00600100,"C":0.00602001,"V":24365.92433452,"T":"2017-09-01T22:30:00","BV":148.53508419},{"O":0.00602001,"H":0.00604999,"L":0.00590146,"C":0.00592996,"V":25578.28081061,"T":"2017-09-01T22:35:00","BV":152.72209907},{"O":0.00592996,"H":0.00602489,"L":0.00585978,"C":0.00600142,"V":27050.81022404,"T":"2017-09-01T22:40:00","BV":159.36512827},{"O":0.00599000,"H":0.00614002,"L":0.00585978,"C":0.00598001,"V":26937.64691640,"T":"2017-09-01T22:45:00","BV":161.49096946},{"O":0.00598001,"H":0.00614200,"L":0.00598001,"C":0.00611001,"V":15926.56284563,"T":"2017-09-01T22:50:00","BV":96.80520003},{"O":0.00611000,"H":0.00611003,"L":0.00600017,"C":0.00602000,"V":10865.92251788,"T":"2017-09-01T22:55:00","BV":66.02916418},{"O":0.00602680,"H":0.00610722,"L":0.00602050,"C":0.00610722,"V":7352.56858985,"T":"2017-09-01T23:00:00","BV":44.46230914},{"O":0.00610000,"H":0.00615893,"L":0.00610000,"C":0.00613010,"V":6618.92985546,"T":"2017-09-01T23:05:00","BV":40.60420907},{"O":0.00613000,"H":0.00613010,"L":0.00605000,"C":0.00609997,"V":4793.48610232,"T":"2017-09-01T23:10:00","BV":29.25334827},{"O":0.00609900,"H":0.00615894,"L":0.00609900,"C":0.00613500,"V":4843.25093735,"T":"2017-09-01T23:15:00","BV":29.65344402},{"O":0.00615894,"H":0.00628000,"L":0.00613500,"C":0.00628000,"V":17023.75167353,"T":"2017-09-01T23:20:00","BV":105.43462095},{"O":0.00627999,"H":0.00638499,"L":0.00625000,"C":0.00637001,"V":14688.16515457,"T":"2017-09-01T23:25:00","BV":92.83345903},{"O":0.00637001,"H":0.00657499,"L":0.00637000,"C":0.00657498,"V":16546.54537481,"T":"2017-09-01T23:30:00","BV":107.13053115},{"O":0.00657498,"H":0.00659942,"L":0.00631800,"C":0.00644992,"V":18659.22367147,"T":"2017-09-01T23:35:00","BV":121.34813042},{"O":0.00644991,"H":0.00654999,"L":0.00642000,"C":0.00650002,"V":7840.47026449,"T":"2017-09-01T23:40:00","BV":50.92041253},{"O":0.00654500,"H":0.00655416,"L":0.00650002,"C":0.00655416,"V":5225.57626074,"T":"2017-09-01T23:45:00","BV":34.16893407},{"O":0.00655415,"H":0.00657225,"L":0.00647882,"C":0.00648325,"V":4892.53468651,"T":"2017-09-01T23:50:00","BV":32.02654745},{"O":0.00648325,"H":0.00657999,"L":0.00644186,"C":0.00651016,"V":6705.81775523,"T":"2017-09-01T23:55:00","BV":43.75121584},{"O":0.00650000,"H":0.00655000,"L":0.00641000,"C":0.00642006,"V":8693.77397884,"T":"2017-09-02T00:00:00","BV":56.40624989},{"O":0.00642006,"H":0.00642200,"L":0.00625416,"C":0.00626434,"V":5572.98259475,"T":"2017-09-02T00:05:00","BV":35.31019891},{"O":0.00626433,"H":0.00633618,"L":0.00620201,"C":0.00630000,"V":5977.66722454,"T":"2017-09-02T00:10:00","BV":37.44161667},{"O":0.00630000,"H":0.00641709,"L":0.00630000,"C":0.00637000,"V":2077.40110407,"T":"2017-09-02T00:15:00","BV":13.21202171},{"O":0.00637000,"H":0.00640000,"L":0.00632189,"C":0.00632189,"V":2024.02569487,"T":"2017-09-02T00:20:00","BV":12.86720973},{"O":0.00632189,"H":0.00632190,"L":0.00623402,"C":0.00623642,"V":2726.27138096,"T":"2017-09-02T00:25:00","BV":17.13017640},{"O":0.00623404,"H":0.00624000,"L":0.00616000,"C":0.00616000,"V":4285.26408369,"T":"2017-09-02T00:30:00","BV":26.58057071},{"O":0.00616000,"H":0.00620000,"L":0.00611364,"C":0.00616000,"V":9108.08189842,"T":"2017-09-02T00:35:00","BV":55.95804655},{"O":0.00619600,"H":0.00619600,"L":0.00611500,"C":0.00618000,"V":2169.14710923,"T":"2017-09-02T00:40:00","BV":13.33214521},{"O":0.00619180,"H":0.00619180,"L":0.00611500,"C":0.00619180,"V":1954.89077376,"T":"2017-09-02T00:45:00","BV":11.99329883},{"O":0.00619180,"H":0.00621511,"L":0.00618999,"C":0.00621511,"V":2818.16219029,"T":"2017-09-02T00:50:00","BV":17.46746463},{"O":0.00621747,"H":0.00632000,"L":0.00621511,"C":0.00631994,"V":4662.53795907,"T":"2017-09-02T00:55:00","BV":29.27588574},{"O":0.00631995,"H":0.00633100,"L":0.00619005,"C":0.00619101,"V":6335.05542687,"T":"2017-09-02T01:00:00","BV":39.73158024},{"O":0.00619108,"H":0.00629900,"L":0.00610001,"C":0.00610050,"V":4668.67617852,"T":"2017-09-02T01:05:00","BV":28.62044884},{"O":0.00610615,"H":0.00618956,"L":0.00610000,"C":0.00618888,"V":4265.18549133,"T":"2017-09-02T01:10:00","BV":26.03531907},{"O":0.00613116,"H":0.00618865,"L":0.00610061,"C":0.00613055,"V":1083.33700783,"T":"2017-09-02T01:15:00","BV":6.66928012},{"O":0.00615007,"H":0.00617950,"L":0.00610000,"C":0.00610006,"V":1828.09028752,"T":"2017-09-02T01:20:00","BV":11.19227780},{"O":0.00612690,"H":0.00612700,"L":0.00609998,"C":0.00610005,"V":4068.57702694,"T":"2017-09-02T01:25:00","BV":24.83971419},{"O":0.00610000,"H":0.00610005,"L":0.00609997,"C":0.00609997,"V":6782.40792229,"T":"2017-09-02T01:30:00","BV":41.37250055},{"O":0.00609997,"H":0.00609997,"L":0.00600000,"C":0.00600001,"V":4940.80204604,"T":"2017-09-02T01:35:00","BV":29.85829921},{"O":0.00606450,"H":0.00609997,"L":0.00600010,"C":0.00609000,"V":3799.59546041,"T":"2017-09-02T01:40:00","BV":23.03867971},{"O":0.00609969,"H":0.00609996,"L":0.00604001,"C":0.00604277,"V":2577.20338303,"T":"2017-09-02T01:45:00","BV":15.67945466},{"O":0.00602672,"H":0.00605000,"L":0.00591331,"C":0.00594004,"V":10375.41376381,"T":"2017-09-02T01:50:00","BV":61.88643607},{"O":0.00594004,"H":0.00598254,"L":0.00592500,"C":0.00598254,"V":9396.41016278,"T":"2017-09-02T01:55:00","BV":55.89769098},{"O":0.00598248,"H":0.00614970,"L":0.00596645,"C":0.00613525,"V":6852.08778036,"T":"2017-09-02T02:00:00","BV":41.62055119},{"O":0.00614969,"H":0.00619099,"L":0.00610025,"C":0.00612000,"V":5265.50404974,"T":"2017-09-02T02:05:00","BV":32.36791129},{"O":0.00612000,"H":0.00613500,"L":0.00603566,"C":0.00610971,"V":6515.99550004,"T":"2017-09-02T02:10:00","BV":39.70837300},{"O":0.00610971,"H":0.00611988,"L":0.00604700,"C":0.00605000,"V":4315.19512992,"T":"2017-09-02T02:15:00","BV":26.14110551},{"O":0.00605000,"H":0.00611999,"L":0.00604700,"C":0.00606118,"V":3190.96281440,"T":"2017-09-02T02:20:00","BV":19.38029458},{"O":0.00604700,"H":0.00604700,"L":0.00598338,"C":0.00598338,"V":2760.75403694,"T":"2017-09-02T02:25:00","BV":16.59131360},{"O":0.00598338,"H":0.00599000,"L":0.00595002,"C":0.00595012,"V":6869.18208838,"T":"2017-09-02T02:30:00","BV":40.90048431},{"O":0.00595003,"H":0.00600000,"L":0.00592513,"C":0.00599900,"V":7510.51356063,"T":"2017-09-02T02:35:00","BV":44.85883029},{"O":0.00599899,"H":0.00612593,"L":0.00596892,"C":0.00608996,"V":4434.87646871,"T":"2017-09-02T02:40:00","BV":26.94777713},{"O":0.00608501,"H":0.00625476,"L":0.00606000,"C":0.00619688,"V":6841.09997159,"T":"2017-09-02T02:45:00","BV":42.08735109},{"O":0.00622589,"H":0.00639273,"L":0.00620001,"C":0.00634000,"V":10081.08332585,"T":"2017-09-02T02:50:00","BV":63.45741200},{"O":0.00634200,"H":0.00638983,"L":0.00610100,"C":0.00615002,"V":9115.67537891,"T":"2017-09-02T02:55:00","BV":56.70676529},{"O":0.00617000,"H":0.00630996,"L":0.00615004,"C":0.00630994,"V":5447.23832864,"T":"2017-09-02T03:00:00","BV":34.07725089},{"O":0.00630000,"H":0.00635000,"L":0.00624000,"C":0.00633151,"V":6170.70553396,"T":"2017-09-02T03:05:00","BV":38.88741716},{"O":0.00633154,"H":0.00640395,"L":0.00627269,"C":0.00633000,"V":6749.47267301,"T":"2017-09-02T03:10:00","BV":42.97792031},{"O":0.00633000,"H":0.00641794,"L":0.00632682,"C":0.00641793,"V":4128.24252779,"T":"2017-09-02T03:15:00","BV":26.34399256},{"O":0.00639000,"H":0.00641998,"L":0.00629200,"C":0.00632999,"V":4804.90042478,"T":"2017-09-02T03:20:00","BV":30.50937151},{"O":0.00632998,"H":0.00632999,"L":0.00624000,"C":0.00625983,"V":2865.70412868,"T":"2017-09-02T03:25:00","BV":18.00873769},{"O":0.00627994,"H":0.00627994,"L":0.00615006,"C":0.00620000,"V":5598.27444012,"T":"2017-09-02T03:30:00","BV":34.70427154},{"O":0.00620001,"H":0.00625000,"L":0.00615138,"C":0.00624000,"V":4120.59744339,"T":"2017-09-02T03:35:00","BV":25.56484746},{"O":0.00624000,"H":0.00624009,"L":0.00615077,"C":0.00617000,"V":2132.76865929,"T":"2017-09-02T03:40:00","BV":13.19409618},{"O":0.00616062,"H":0.00617000,"L":0.00615077,"C":0.00616000,"V":2193.58783816,"T":"2017-09-02T03:45:00","BV":13.51196123},{"O":0.00616000,"H":0.00619982,"L":0.00615077,"C":0.00616140,"V":2477.78938738,"T":"2017-09-02T03:50:00","BV":15.27294822},{"O":0.00617000,"H":0.00623972,"L":0.00617000,"C":0.00623972,"V":2699.63895935,"T":"2017-09-02T03:55:00","BV":16.70442970},{"O":0.00621600,"H":0.00629608,"L":0.00620002,"C":0.00626000,"V":3695.20191882,"T":"2017-09-02T04:00:00","BV":23.10886208},{"O":0.00626000,"H":0.00629325,"L":0.00625012,"C":0.00629325,"V":5388.86439364,"T":"2017-09-02T04:05:00","BV":33.75544306},{"O":0.00629325,"H":0.00629591,"L":0.00626500,"C":0.00626500,"V":3681.01703349,"T":"2017-09-02T04:10:00","BV":23.16456039},{"O":0.00626500,"H":0.00626500,"L":0.00625012,"C":0.00626437,"V":1521.44576172,"T":"2017-09-02T04:15:00","BV":9.52205787},{"O":0.00626999,"H":0.00628000,"L":0.00618888,"C":0.00620011,"V":7105.22324244,"T":"2017-09-02T04:20:00","BV":44.24696972},{"O":0.00620001,"H":0.00620011,"L":0.00616644,"C":0.00617000,"V":1411.92750062,"T":"2017-09-02T04:25:00","BV":8.74617434},{"O":0.00617000,"H":0.00624880,"L":0.00616150,"C":0.00620000,"V":2164.89916388,"T":"2017-09-02T04:30:00","BV":13.40742407},{"O":0.00620000,"H":0.00627000,"L":0.00619741,"C":0.00626997,"V":1706.48659144,"T":"2017-09-02T04:35:00","BV":10.67721029},{"O":0.00626997,"H":0.00627000,"L":0.00624873,"C":0.00626000,"V":2395.42494998,"T":"2017-09-02T04:40:00","BV":15.00196747},{"O":0.00626560,"H":0.00629590,"L":0.00626559,"C":0.00629590,"V":1787.21915071,"T":"2017-09-02T04:45:00","BV":11.19979306},{"O":0.00629499,"H":0.00629590,"L":0.00626560,"C":0.00629589,"V":1060.94120530,"T":"2017-09-02T04:50:00","BV":6.66751941},{"O":0.00629589,"H":0.00629590,"L":0.00627500,"C":0.00629500,"V":1682.80221577,"T":"2017-09-02T04:55:00","BV":10.59024788},{"O":0.00629500,"H":0.00629590,"L":0.00628000,"C":0.00628001,"V":2721.18756238,"T":"2017-09-02T05:00:00","BV":17.12277832},{"O":0.00628005,"H":0.00630000,"L":0.00627588,"C":0.00630000,"V":3537.18127088,"T":"2017-09-02T05:05:00","BV":22.26697859},{"O":0.00630000,"H":0.00638000,"L":0.00630000,"C":0.00638000,"V":2540.44945245,"T":"2017-09-02T05:10:00","BV":16.07902496},{"O":0.00638008,"H":0.00645000,"L":0.00638000,"C":0.00645000,"V":4096.23332669,"T":"2017-09-02T05:15:00","BV":26.28513102},{"O":0.00645000,"H":0.00645253,"L":0.00635102,"C":0.00643996,"V":5640.45371069,"T":"2017-09-02T05:20:00","BV":36.21620814},{"O":0.00643996,"H":0.00643996,"L":0.00638999,"C":0.00640000,"V":3739.30733092,"T":"2017-09-02T05:25:00","BV":24.00015819},{"O":0.00640000,"H":0.00644999,"L":0.00639040,"C":0.00643895,"V":4461.53868023,"T":"2017-09-02T05:30:00","BV":28.65235832},{"O":0.00643799,"H":0.00643896,"L":0.00632305,"C":0.00635041,"V":6500.09224258,"T":"2017-09-02T05:35:00","BV":41.71522846},{"O":0.00639993,"H":0.00639995,"L":0.00632308,"C":0.00632316,"V":2536.13032593,"T":"2017-09-02T05:40:00","BV":16.12855690},{"O":0.00632317,"H":0.00638980,"L":0.00630001,"C":0.00636000,"V":15294.57571863,"T":"2017-09-02T05:45:00","BV":97.08044225},{"O":0.00630003,"H":0.00636000,"L":0.00630000,"C":0.00635971,"V":5429.32395273,"T":"2017-09-02T05:50:00","BV":34.34337652},{"O":0.00635970,"H":0.00635971,"L":0.00626000,"C":0.00626563,"V":8607.43993251,"T":"2017-09-02T05:55:00","BV":54.52179335},{"O":0.00626563,"H":0.00628000,"L":0.00622840,"C":0.00623291,"V":3862.15380093,"T":"2017-09-02T06:00:00","BV":24.16911931},{"O":0.00623291,"H":0.00626959,"L":0.00616000,"C":0.00623878,"V":8360.07439730,"T":"2017-09-02T06:05:00","BV":51.79531484},{"O":0.00623878,"H":0.00635971,"L":0.00621004,"C":0.00635971,"V":5250.36784029,"T":"2017-09-02T06:10:00","BV":33.11199861},{"O":0.00635971,"H":0.00635971,"L":0.00625581,"C":0.00633600,"V":2316.82738840,"T":"2017-09-02T06:15:00","BV":14.62147136},{"O":0.00633840,"H":0.00650000,"L":0.00633600,"C":0.00650000,"V":6160.04270788,"T":"2017-09-02T06:20:00","BV":39.59965303},{"O":0.00648611,"H":0.00651409,"L":0.00638801,"C":0.00638801,"V":4278.75072627,"T":"2017-09-02T06:25:00","BV":27.69403531},{"O":0.00639234,"H":0.00639234,"L":0.00636001,"C":0.00638609,"V":2304.80559533,"T":"2017-09-02T06:30:00","BV":14.72392698},{"O":0.00635989,"H":0.00638609,"L":0.00633171,"C":0.00636000,"V":1703.14712190,"T":"2017-09-02T06:35:00","BV":10.84942308},{"O":0.00636000,"H":0.00641399,"L":0.00635500,"C":0.00640000,"V":3183.11507964,"T":"2017-09-02T06:40:00","BV":20.28842728},{"O":0.00641399,"H":0.00641513,"L":0.00635500,"C":0.00641513,"V":3544.93317469,"T":"2017-09-02T06:45:00","BV":22.69143400},{"O":0.00641434,"H":0.00641513,"L":0.00640000,"C":0.00641513,"V":2544.82414353,"T":"2017-09-02T06:50:00","BV":16.32096595},{"O":0.00641512,"H":0.00641513,"L":0.00640000,"C":0.00640066,"V":3392.87357106,"T":"2017-09-02T06:55:00","BV":21.75970542},{"O":0.00640900,"H":0.00646944,"L":0.00640000,"C":0.00644766,"V":2086.03694109,"T":"2017-09-02T07:00:00","BV":13.42936314},{"O":0.00643500,"H":0.00646997,"L":0.00640000,"C":0.00644000,"V":1939.04469137,"T":"2017-09-02T07:05:00","BV":12.44689728},{"O":0.00644000,"H":0.00648000,"L":0.00644000,"C":0.00646000,"V":2251.24215330,"T":"2017-09-02T07:10:00","BV":14.55276479},{"O":0.00646000,"H":0.00651000,"L":0.00644000,"C":0.00651000,"V":4221.45765417,"T":"2017-09-02T07:15:00","BV":27.35357827},{"O":0.00651217,"H":0.00661179,"L":0.00651000,"C":0.00660476,"V":7678.88986357,"T":"2017-09-02T07:20:00","BV":50.48846144},{"O":0.00661122,"H":0.00673011,"L":0.00661122,"C":0.00672600,"V":12664.08886208,"T":"2017-09-02T07:25:00","BV":84.43348628},{"O":0.00672600,"H":0.00673666,"L":0.00667002,"C":0.00672000,"V":7564.73528741,"T":"2017-09-02T07:30:00","BV":50.78402421},{"O":0.00670000,"H":0.00672000,"L":0.00652601,"C":0.00653500,"V":8180.20118536,"T":"2017-09-02T07:35:00","BV":54.13932083},{"O":0.00653000,"H":0.00669999,"L":0.00653000,"C":0.00667676,"V":4931.34347136,"T":"2017-09-02T07:40:00","BV":32.58296509},{"O":0.00667676,"H":0.00678212,"L":0.00667676,"C":0.00678212,"V":8271.32920407,"T":"2017-09-02T07:45:00","BV":55.70218019},{"O":0.00678200,"H":0.00690000,"L":0.00677999,"C":0.00689999,"V":13273.76595757,"T":"2017-09-02T07:50:00","BV":90.59718253},{"O":0.00689999,"H":0.00692000,"L":0.00673372,"C":0.00674990,"V":12022.80307645,"T":"2017-09-02T07:55:00","BV":81.99113985},{"O":0.00674990,"H":0.00697200,"L":0.00674089,"C":0.00696230,"V":9666.93011203,"T":"2017-09-02T08:00:00","BV":66.67016081},{"O":0.00696561,"H":0.00719231,"L":0.00696230,"C":0.00718000,"V":26754.69224686,"T":"2017-09-02T08:05:00","BV":189.36363217},{"O":0.00719149,"H":0.00722000,"L":0.00697265,"C":0.00720000,"V":24669.23063834,"T":"2017-09-02T08:10:00","BV":176.69169402},{"O":0.00720202,"H":0.00720671,"L":0.00704000,"C":0.00707900,"V":11073.55795527,"T":"2017-09-02T08:15:00","BV":78.85640993},{"O":0.00705000,"H":0.00723639,"L":0.00700000,"C":0.00723639,"V":13255.94517345,"T":"2017-09-02T08:20:00","BV":94.25752988},{"O":0.00723639,"H":0.00740100,"L":0.00721999,"C":0.00729999,"V":35588.08320059,"T":"2017-09-02T08:25:00","BV":260.34543008},{"O":0.00730000,"H":0.00739700,"L":0.00725000,"C":0.00732000,"V":15840.82731254,"T":"2017-09-02T08:30:00","BV":116.02204311},{"O":0.00732000,"H":0.00741200,"L":0.00730000,"C":0.00741052,"V":20490.43129385,"T":"2017-09-02T08:35:00","BV":150.59573416},{"O":0.00741052,"H":0.00749990,"L":0.00736010,"C":0.00747999,"V":21355.20474923,"T":"2017-09-02T08:40:00","BV":158.77658406},{"O":0.00747990,"H":0.00749888,"L":0.00740002,"C":0.00749799,"V":17416.44334367,"T":"2017-09-02T08:45:00","BV":130.01474526},{"O":0.00749800,"H":0.00749890,"L":0.00736000,"C":0.00739900,"V":15972.57278536,"T":"2017-09-02T08:50:00","BV":119.31948863},{"O":0.00739999,"H":0.00749999,"L":0.00737001,"C":0.00738000,"V":18264.29402340,"T":"2017-09-02T08:55:00","BV":136.44559252},{"O":0.00745000,"H":0.00745013,"L":0.00725003,"C":0.00726292,"V":13974.98359997,"T":"2017-09-02T09:00:00","BV":103.07179284},{"O":0.00726292,"H":0.00739000,"L":0.00707001,"C":0.00732076,"V":22273.67713243,"T":"2017-09-02T09:05:00","BV":161.55653924},{"O":0.00732032,"H":0.00732032,"L":0.00722736,"C":0.00722736,"V":9684.97925983,"T":"2017-09-02T09:10:00","BV":70.45567143},{"O":0.00722736,"H":0.00729300,"L":0.00711089,"C":0.00722080,"V":8996.83380205,"T":"2017-09-02T09:15:00","BV":64.57992057},{"O":0.00724000,"H":0.00726961,"L":0.00717099,"C":0.00717101,"V":6814.40636358,"T":"2017-09-02T09:20:00","BV":49.29666870},{"O":0.00717101,"H":0.00721212,"L":0.00710000,"C":0.00713000,"V":10719.92772344,"T":"2017-09-02T09:25:00","BV":76.70884606},{"O":0.00713000,"H":0.00715151,"L":0.00701703,"C":0.00711110,"V":7646.00147495,"T":"2017-09-02T09:30:00","BV":54.20929789},{"O":0.00708130,"H":0.00711110,"L":0.00700300,"C":0.00703500,"V":3455.09287044,"T":"2017-09-02T09:35:00","BV":24.33008960},{"O":0.00703500,"H":0.00703500,"L":0.00690194,"C":0.00703500,"V":14125.40614008,"T":"2017-09-02T09:40:00","BV":98.24456612},{"O":0.00703500,"H":0.00704001,"L":0.00698000,"C":0.00698453,"V":4815.96697946,"T":"2017-09-02T09:45:00","BV":33.77938400},{"O":0.00698453,"H":0.00701780,"L":0.00698002,"C":0.00701000,"V":3406.70750972,"T":"2017-09-02T09:50:00","BV":23.82515410},{"O":0.00701000,"H":0.00701000,"L":0.00698605,"C":0.00698605,"V":3807.45981385,"T":"2017-09-02T09:55:00","BV":26.60586766},{"O":0.00698900,"H":0.00703501,"L":0.00698560,"C":0.00703455,"V":5772.03045979,"T":"2017-09-02T10:00:00","BV":40.41175504},{"O":0.00702500,"H":0.00716563,"L":0.00702200,"C":0.00715200,"V":4738.98893243,"T":"2017-09-02T10:05:00","BV":33.66215144},{"O":0.00716400,"H":0.00716400,"L":0.00707134,"C":0.00711900,"V":7337.43712255,"T":"2017-09-02T10:10:00","BV":52.20684606},{"O":0.00711900,"H":0.00717936,"L":0.00710202,"C":0.00713911,"V":3018.41471723,"T":"2017-09-02T10:15:00","BV":21.56036600},{"O":0.00713000,"H":0.00720000,"L":0.00712200,"C":0.00720000,"V":5112.27490367,"T":"2017-09-02T10:20:00","BV":36.61546992},{"O":0.00719000,"H":0.00730000,"L":0.00717500,"C":0.00720001,"V":8400.84612682,"T":"2017-09-02T10:25:00","BV":60.66907303},{"O":0.00720000,"H":0.00727271,"L":0.00716999,"C":0.00723599,"V":5196.23667865,"T":"2017-09-02T10:30:00","BV":37.42897138},{"O":0.00721000,"H":0.00723500,"L":0.00709232,"C":0.00710000,"V":4919.43265579,"T":"2017-09-02T10:35:00","BV":35.15151535},{"O":0.00710000,"H":0.00710000,"L":0.00702610,"C":0.00702615,"V":4071.41173478,"T":"2017-09-02T10:40:00","BV":28.73834183},{"O":0.00705089,"H":0.00708500,"L":0.00700010,"C":0.00700800,"V":3333.24574530,"T":"2017-09-02T10:45:00","BV":23.39265673},{"O":0.00700083,"H":0.00709089,"L":0.00699210,"C":0.00707059,"V":3815.81632633,"T":"2017-09-02T10:50:00","BV":26.78832742},{"O":0.00707059,"H":0.00714849,"L":0.00702001,"C":0.00714834,"V":3015.21912682,"T":"2017-09-02T10:55:00","BV":21.35373524},{"O":0.00714827,"H":0.00716161,"L":0.00710000,"C":0.00711000,"V":3468.97619496,"T":"2017-09-02T11:00:00","BV":24.73963116},{"O":0.00711000,"H":0.00713798,"L":0.00708342,"C":0.00710000,"V":3277.26598598,"T":"2017-09-02T11:05:00","BV":23.31752621},{"O":0.00710000,"H":0.00713000,"L":0.00700000,"C":0.00705500,"V":3420.07686917,"T":"2017-09-02T11:10:00","BV":24.23646848},{"O":0.00705400,"H":0.00707100,"L":0.00700480,"C":0.00704000,"V":2310.53093762,"T":"2017-09-02T11:15:00","BV":16.29911634},{"O":0.00704000,"H":0.00704000,"L":0.00700780,"C":0.00701993,"V":2655.42381033,"T":"2017-09-02T11:20:00","BV":18.62967945},{"O":0.00701993,"H":0.00702000,"L":0.00700000,"C":0.00701000,"V":2021.59825422,"T":"2017-09-02T11:25:00","BV":14.16663794},{"O":0.00701999,"H":0.00701999,"L":0.00699922,"C":0.00700999,"V":3255.66984141,"T":"2017-09-02T11:30:00","BV":22.80315337},{"O":0.00700999,"H":0.00710909,"L":0.00700998,"C":0.00710480,"V":2253.90980198,"T":"2017-09-02T11:35:00","BV":15.88683276},{"O":0.00710480,"H":0.00717093,"L":0.00703190,"C":0.00717081,"V":5527.78889844,"T":"2017-09-02T11:40:00","BV":39.44602092},{"O":0.00717081,"H":0.00723896,"L":0.00714170,"C":0.00723674,"V":3531.04258512,"T":"2017-09-02T11:45:00","BV":25.40540981},{"O":0.00723800,"H":0.00725000,"L":0.00722000,"C":0.00722000,"V":5750.29475343,"T":"2017-09-02T11:50:00","BV":41.62340212},{"O":0.00723531,"H":0.00723531,"L":0.00710000,"C":0.00714130,"V":4125.21125577,"T":"2017-09-02T11:55:00","BV":29.62965220},{"O":0.00714130,"H":0.00721000,"L":0.00714130,"C":0.00721000,"V":3669.77046406,"T":"2017-09-02T12:00:00","BV":26.30821725},{"O":0.00721000,"H":0.00731940,"L":0.00721000,"C":0.00731196,"V":9170.93571098,"T":"2017-09-02T12:05:00","BV":66.57263828},{"O":0.00731000,"H":0.00742100,"L":0.00730011,"C":0.00741000,"V":9970.98787745,"T":"2017-09-02T12:10:00","BV":73.49497934},{"O":0.00741000,"H":0.00744997,"L":0.00732000,"C":0.00732002,"V":9560.57028958,"T":"2017-09-02T12:15:00","BV":70.52787581},{"O":0.00733452,"H":0.00740000,"L":0.00728002,"C":0.00730000,"V":8806.57072852,"T":"2017-09-02T12:20:00","BV":64.60389408},{"O":0.00729050,"H":0.00741999,"L":0.00729050,"C":0.00737600,"V":5786.35508504,"T":"2017-09-02T12:25:00","BV":42.77142634},{"O":0.00737600,"H":0.00744871,"L":0.00737000,"C":0.00744000,"V":6192.08165333,"T":"2017-09-02T12:30:00","BV":45.92675110},{"O":0.00744300,"H":0.00745000,"L":0.00742200,"C":0.00744305,"V":6268.17383811,"T":"2017-09-02T12:35:00","BV":46.66266364},{"O":0.00744305,"H":0.00744999,"L":0.00742200,"C":0.00743050,"V":6799.27479236,"T":"2017-09-02T12:40:00","BV":50.61753684},{"O":0.00744000,"H":0.00744000,"L":0.00724980,"C":0.00725800,"V":5577.52768771,"T":"2017-09-02T12:45:00","BV":40.96920359},{"O":0.00725800,"H":0.00735105,"L":0.00725701,"C":0.00734700,"V":3793.10447455,"T":"2017-09-02T12:50:00","BV":27.76231251},{"O":0.00734700,"H":0.00734900,"L":0.00733110,"C":0.00734700,"V":2874.14146931,"T":"2017-09-02T12:55:00","BV":21.11852351},{"O":0.00734800,"H":0.00734850,"L":0.00731799,"C":0.00733110,"V":4650.52096149,"T":"2017-09-02T13:00:00","BV":34.11324050},{"O":0.00733110,"H":0.00734800,"L":0.00728700,"C":0.00730101,"V":3696.91030445,"T":"2017-09-02T13:05:00","BV":27.08966200},{"O":0.00730101,"H":0.00733100,"L":0.00727770,"C":0.00727770,"V":3905.78082413,"T":"2017-09-02T13:10:00","BV":28.48143454},{"O":0.00727770,"H":0.00732000,"L":0.00722001,"C":0.00725700,"V":5399.91293181,"T":"2017-09-02T13:15:00","BV":39.29414876},{"O":0.00729497,"H":0.00729497,"L":0.00715100,"C":0.00720000,"V":5449.39531106,"T":"2017-09-02T13:20:00","BV":39.19703922},{"O":0.00720000,"H":0.00725699,"L":0.00718000,"C":0.00718503,"V":3715.29030589,"T":"2017-09-02T13:25:00","BV":26.77479376},{"O":0.00720000,"H":0.00720000,"L":0.00718100,"C":0.00718100,"V":4052.60693192,"T":"2017-09-02T13:30:00","BV":29.11937840},{"O":0.00718100,"H":0.00721800,"L":0.00716150,"C":0.00719900,"V":3045.02760163,"T":"2017-09-02T13:35:00","BV":21.86844295},{"O":0.00718900,"H":0.00732000,"L":0.00715424,"C":0.00732000,"V":3466.91072223,"T":"2017-09-02T13:40:00","BV":25.13779724},{"O":0.00732054,"H":0.00735000,"L":0.00721903,"C":0.00729000,"V":5640.28947939,"T":"2017-09-02T13:45:00","BV":41.29119731},{"O":0.00729292,"H":0.00730000,"L":0.00721904,"C":0.00728400,"V":3390.95133773,"T":"2017-09-02T13:50:00","BV":24.65993357},{"O":0.00728400,"H":0.00730000,"L":0.00728000,"C":0.00729293,"V":5073.06921961,"T":"2017-09-02T13:55:00","BV":37.00534903},{"O":0.00729293,"H":0.00729478,"L":0.00721797,"C":0.00725800,"V":3924.80802970,"T":"2017-09-02T14:00:00","BV":28.50374492},{"O":0.00727997,"H":0.00728100,"L":0.00720000,"C":0.00726999,"V":2634.24078029,"T":"2017-09-02T14:05:00","BV":19.10342320},{"O":0.00726999,"H":0.00729293,"L":0.00726000,"C":0.00727499,"V":1348.38033231,"T":"2017-09-02T14:10:00","BV":9.80858448},{"O":0.00727499,"H":0.00727499,"L":0.00725800,"C":0.00726007,"V":1397.33953237,"T":"2017-09-02T14:15:00","BV":10.14879611},{"O":0.00726003,"H":0.00726899,"L":0.00720000,"C":0.00720220,"V":2742.11720894,"T":"2017-09-02T14:20:00","BV":19.84044819},{"O":0.00724000,"H":0.00726233,"L":0.00720212,"C":0.00724980,"V":3362.07057495,"T":"2017-09-02T14:25:00","BV":24.30363557},{"O":0.00724980,"H":0.00729476,"L":0.00720400,"C":0.00720400,"V":5810.94046997,"T":"2017-09-02T14:30:00","BV":42.04854121},{"O":0.00720400,"H":0.00721250,"L":0.00720100,"C":0.00720250,"V":5983.49330181,"T":"2017-09-02T14:35:00","BV":43.12295898},{"O":0.00720400,"H":0.00730000,"L":0.00715700,"C":0.00719000,"V":9406.66620800,"T":"2017-09-02T14:40:00","BV":67.87478059},{"O":0.00719000,"H":0.00738000,"L":0.00719000,"C":0.00734552,"V":8716.59645428,"T":"2017-09-02T14:45:00","BV":63.71501961},{"O":0.00734552,"H":0.00740000,"L":0.00729167,"C":0.00729167,"V":6283.74217540,"T":"2017-09-02T14:50:00","BV":46.19755314},{"O":0.00729167,"H":0.00733999,"L":0.00723173,"C":0.00728900,"V":4737.95242510,"T":"2017-09-02T14:55:00","BV":34.43977739},{"O":0.00731998,"H":0.00731998,"L":0.00724100,"C":0.00724100,"V":2643.80840927,"T":"2017-09-02T15:00:00","BV":19.23110902},{"O":0.00724021,"H":0.00727000,"L":0.00723300,"C":0.00724000,"V":4853.19534972,"T":"2017-09-02T15:05:00","BV":35.15301377},{"O":0.00723300,"H":0.00724000,"L":0.00715010,"C":0.00715602,"V":7410.29215413,"T":"2017-09-02T15:10:00","BV":53.23185935},{"O":0.00718465,"H":0.00718465,"L":0.00703000,"C":0.00703001,"V":13058.10452196,"T":"2017-09-02T15:15:00","BV":92.94616296},{"O":0.00703000,"H":0.00715998,"L":0.00702000,"C":0.00712000,"V":6167.73393143,"T":"2017-09-02T15:20:00","BV":43.63910311},{"O":0.00714979,"H":0.00715900,"L":0.00710003,"C":0.00710003,"V":6224.99263933,"T":"2017-09-02T15:25:00","BV":44.51023284},{"O":0.00715000,"H":0.00715150,"L":0.00708001,"C":0.00713563,"V":3646.40497485,"T":"2017-09-02T15:30:00","BV":25.98014630},{"O":0.00713563,"H":0.00714999,"L":0.00710893,"C":0.00713600,"V":2329.31823521,"T":"2017-09-02T15:35:00","BV":16.61198706},{"O":0.00713600,"H":0.00720000,"L":0.00713560,"C":0.00717006,"V":5646.67658208,"T":"2017-09-02T15:40:00","BV":40.41892774},{"O":0.00719101,"H":0.00719950,"L":0.00717002,"C":0.00719150,"V":4567.07348246,"T":"2017-09-02T15:45:00","BV":32.84329115},{"O":0.00719150,"H":0.00719530,"L":0.00710000,"C":0.00710000,"V":3016.94410715,"T":"2017-09-02T15:50:00","BV":21.59057352},{"O":0.00712703,"H":0.00712703,"L":0.00701002,"C":0.00701400,"V":5041.63128844,"T":"2017-09-02T15:55:00","BV":35.60059388},{"O":0.00701040,"H":0.00707284,"L":0.00701040,"C":0.00704500,"V":2230.94607169,"T":"2017-09-02T16:00:00","BV":15.68971649},{"O":0.00706000,"H":0.00707000,"L":0.00704000,"C":0.00706000,"V":3338.62795554,"T":"2017-09-02T16:05:00","BV":23.56585980},{"O":0.00707000,"H":0.00709000,"L":0.00705000,"C":0.00706004,"V":2914.08730851,"T":"2017-09-02T16:10:00","BV":20.58640116},{"O":0.00706003,"H":0.00706500,"L":0.00705000,"C":0.00705010,"V":2506.05847823,"T":"2017-09-02T16:15:00","BV":17.68987496},{"O":0.00705000,"H":0.00705010,"L":0.00703000,"C":0.00703110,"V":1527.58246608,"T":"2017-09-02T16:20:00","BV":10.76180167},{"O":0.00703210,"H":0.00704500,"L":0.00701000,"C":0.00703219,"V":6439.34321197,"T":"2017-09-02T16:25:00","BV":45.22300294},{"O":0.00703219,"H":0.00704500,"L":0.00695668,"C":0.00695668,"V":10955.85338224,"T":"2017-09-02T16:30:00","BV":76.88291980},{"O":0.00695644,"H":0.00695644,"L":0.00681072,"C":0.00681072,"V":7824.40713745,"T":"2017-09-02T16:35:00","BV":53.70120347},{"O":0.00681000,"H":0.00687000,"L":0.00677000,"C":0.00680005,"V":9760.18610439,"T":"2017-09-02T16:40:00","BV":66.33648067},{"O":0.00680100,"H":0.00686219,"L":0.00677002,"C":0.00679809,"V":4651.40582102,"T":"2017-09-02T16:45:00","BV":31.67080182},{"O":0.00679808,"H":0.00680000,"L":0.00670000,"C":0.00673923,"V":7229.15595535,"T":"2017-09-02T16:50:00","BV":48.69324345},{"O":0.00673923,"H":0.00685229,"L":0.00673300,"C":0.00684010,"V":3915.78241015,"T":"2017-09-02T16:55:00","BV":26.58024634},{"O":0.00685000,"H":0.00686010,"L":0.00683200,"C":0.00683200,"V":2738.93189821,"T":"2017-09-02T17:00:00","BV":18.75640914},{"O":0.00683484,"H":0.00684000,"L":0.00670000,"C":0.00675000,"V":5157.82373288,"T":"2017-09-02T17:05:00","BV":34.73021850},{"O":0.00675000,"H":0.00684119,"L":0.00672998,"C":0.00681749,"V":5875.63019540,"T":"2017-09-02T17:10:00","BV":39.86406047},{"O":0.00681749,"H":0.00684001,"L":0.00681748,"C":0.00683500,"V":1404.08286069,"T":"2017-09-02T17:15:00","BV":9.59560428},{"O":0.00683500,"H":0.00683800,"L":0.00681748,"C":0.00682000,"V":1628.71649434,"T":"2017-09-02T17:20:00","BV":11.12342195},{"O":0.00682790,"H":0.00683500,"L":0.00681748,"C":0.00683500,"V":2270.51508020,"T":"2017-09-02T17:25:00","BV":15.50071168},{"O":0.00683400,"H":0.00683500,"L":0.00682803,"C":0.00683400,"V":1946.39071434,"T":"2017-09-02T17:30:00","BV":13.30163766},{"O":0.00683402,"H":0.00684000,"L":0.00683402,"C":0.00684000,"V":1769.02026751,"T":"2017-09-02T17:35:00","BV":12.09408718},{"O":0.00684000,"H":0.00689485,"L":0.00684000,"C":0.00686000,"V":1921.62738297,"T":"2017-09-02T17:40:00","BV":13.21010741},{"O":0.00687008,"H":0.00704947,"L":0.00687008,"C":0.00699650,"V":6929.83978871,"T":"2017-09-02T17:45:00","BV":48.32677834},{"O":0.00699650,"H":0.00705000,"L":0.00690910,"C":0.00702222,"V":7209.00090043,"T":"2017-09-02T17:50:00","BV":50.09235575},{"O":0.00702020,"H":0.00704897,"L":0.00687437,"C":0.00692000,"V":2688.82855849,"T":"2017-09-02T17:55:00","BV":18.65622958},{"O":0.00692900,"H":0.00692901,"L":0.00687014,"C":0.00692000,"V":2992.15828492,"T":"2017-09-02T18:00:00","BV":20.65985955},{"O":0.00692000,"H":0.00700000,"L":0.00690690,"C":0.00700000,"V":1685.91234779,"T":"2017-09-02T18:05:00","BV":11.76906538},{"O":0.00700100,"H":0.00706000,"L":0.00700000,"C":0.00706000,"V":1375.84039932,"T":"2017-09-02T18:10:00","BV":9.67559184},{"O":0.00705932,"H":0.00710500,"L":0.00705932,"C":0.00710380,"V":3159.29366014,"T":"2017-09-02T18:15:00","BV":22.40168919},{"O":0.00710356,"H":0.00710380,"L":0.00708080,"C":0.00710355,"V":1763.15861919,"T":"2017-09-02T18:20:00","BV":12.52025856},{"O":0.00710695,"H":0.00712121,"L":0.00710355,"C":0.00712119,"V":1694.82457569,"T":"2017-09-02T18:25:00","BV":12.05344154},{"O":0.00712121,"H":0.00713120,"L":0.00712000,"C":0.00713120,"V":1980.94914846,"T":"2017-09-02T18:30:00","BV":14.11404743},{"O":0.00713120,"H":0.00722780,"L":0.00713120,"C":0.00722780,"V":6260.14510489,"T":"2017-09-02T18:35:00","BV":45.01704589},{"O":0.00722780,"H":0.00723000,"L":0.00715002,"C":0.00719962,"V":4038.56584791,"T":"2017-09-02T18:40:00","BV":29.04581654},{"O":0.00719962,"H":0.00723000,"L":0.00719862,"C":0.00722999,"V":2096.25273764,"T":"2017-09-02T18:45:00","BV":15.09747874},{"O":0.00722999,"H":0.00723000,"L":0.00719901,"C":0.00720000,"V":2650.76687779,"T":"2017-09-02T18:50:00","BV":19.12814613},{"O":0.00720000,"H":0.00720000,"L":0.00711921,"C":0.00711922,"V":1515.21407722,"T":"2017-09-02T18:55:00","BV":10.85393654},{"O":0.00711922,"H":0.00712000,"L":0.00699200,"C":0.00699889,"V":3704.85983731,"T":"2017-09-02T19:00:00","BV":26.08737811},{"O":0.00699889,"H":0.00699889,"L":0.00696812,"C":0.00696812,"V":1915.04415327,"T":"2017-09-02T19:05:00","BV":13.36784626},{"O":0.00696812,"H":0.00710737,"L":0.00692000,"C":0.00710030,"V":3524.39345796,"T":"2017-09-02T19:10:00","BV":24.61067108},{"O":0.00710030,"H":0.00720000,"L":0.00710000,"C":0.00716600,"V":2899.47830941,"T":"2017-09-02T19:15:00","BV":20.77204918},{"O":0.00716600,"H":0.00716600,"L":0.00710050,"C":0.00710079,"V":2102.33165405,"T":"2017-09-02T19:20:00","BV":15.01162171},{"O":0.00710079,"H":0.00719998,"L":0.00710067,"C":0.00716513,"V":4046.29001008,"T":"2017-09-02T19:25:00","BV":28.89117985},{"O":0.00717000,"H":0.00722000,"L":0.00716513,"C":0.00720010,"V":3110.03347650,"T":"2017-09-02T19:30:00","BV":22.41128556},{"O":0.00720010,"H":0.00721100,"L":0.00716001,"C":0.00717999,"V":1815.95600558,"T":"2017-09-02T19:35:00","BV":13.03619611},{"O":0.00716001,"H":0.00720999,"L":0.00715630,"C":0.00717999,"V":970.38667439,"T":"2017-09-02T19:40:00","BV":6.96064553},{"O":0.00717999,"H":0.00720999,"L":0.00713000,"C":0.00720000,"V":1974.38706924,"T":"2017-09-02T19:45:00","BV":14.18187239},{"O":0.00720000,"H":0.00721198,"L":0.00720000,"C":0.00720206,"V":3959.31279011,"T":"2017-09-02T19:50:00","BV":28.53113464},{"O":0.00720206,"H":0.00721198,"L":0.00719000,"C":0.00719551,"V":5463.84345820,"T":"2017-09-02T19:55:00","BV":39.34559908},{"O":0.00719551,"H":0.00720149,"L":0.00710100,"C":0.00713000,"V":3271.47809687,"T":"2017-09-02T20:00:00","BV":23.49600672},{"O":0.00713000,"H":0.00719334,"L":0.00710000,"C":0.00710159,"V":2517.27905713,"T":"2017-09-02T20:05:00","BV":17.91399290},{"O":0.00710750,"H":0.00710750,"L":0.00696077,"C":0.00699770,"V":5786.12886771,"T":"2017-09-02T20:10:00","BV":40.68049094},{"O":0.00699770,"H":0.00699770,"L":0.00690000,"C":0.00694521,"V":7253.90138058,"T":"2017-09-02T20:15:00","BV":50.34763711},{"O":0.00694521,"H":0.00695845,"L":0.00689000,"C":0.00691991,"V":6253.32276099,"T":"2017-09-02T20:20:00","BV":43.26460102},{"O":0.00691991,"H":0.00708510,"L":0.00691991,"C":0.00701999,"V":5112.57454154,"T":"2017-09-02T20:25:00","BV":35.67197801},{"O":0.00701028,"H":0.00704999,"L":0.00690000,"C":0.00690364,"V":3592.58010322,"T":"2017-09-02T20:30:00","BV":25.05482548},{"O":0.00690364,"H":0.00695959,"L":0.00688790,"C":0.00693039,"V":9587.57151621,"T":"2017-09-02T20:35:00","BV":66.11169312},{"O":0.00693039,"H":0.00693039,"L":0.00688800,"C":0.00691997,"V":3676.43285629,"T":"2017-09-02T20:40:00","BV":25.39635014},{"O":0.00691996,"H":0.00691996,"L":0.00685000,"C":0.00685001,"V":6548.78831020,"T":"2017-09-02T20:45:00","BV":44.96525740},{"O":0.00689263,"H":0.00689263,"L":0.00685001,"C":0.00685007,"V":1180.10329594,"T":"2017-09-02T20:50:00","BV":8.11203697},{"O":0.00685008,"H":0.00685008,"L":0.00682803,"C":0.00683000,"V":3124.97500924,"T":"2017-09-02T20:55:00","BV":21.38967921},{"O":0.00682803,"H":0.00685000,"L":0.00677000,"C":0.00678102,"V":6764.03475729,"T":"2017-09-02T21:00:00","BV":45.92190556},{"O":0.00678102,"H":0.00680000,"L":0.00673500,"C":0.00673501,"V":4069.94706166,"T":"2017-09-02T21:05:00","BV":27.53745808},{"O":0.00675000,"H":0.00677500,"L":0.00672000,"C":0.00677226,"V":3377.43121925,"T":"2017-09-02T21:10:00","BV":22.79077599},{"O":0.00677226,"H":0.00686541,"L":0.00677224,"C":0.00685000,"V":3071.25604177,"T":"2017-09-02T21:15:00","BV":20.97629466},{"O":0.00685000,"H":0.00687878,"L":0.00684456,"C":0.00686445,"V":1317.96330360,"T":"2017-09-02T21:20:00","BV":9.04559634},{"O":0.00686445,"H":0.00688100,"L":0.00681818,"C":0.00681818,"V":2182.51057905,"T":"2017-09-02T21:25:00","BV":14.96702552},{"O":0.00681818,"H":0.00681900,"L":0.00673074,"C":0.00673076,"V":2512.53733322,"T":"2017-09-02T21:30:00","BV":16.97253274},{"O":0.00673076,"H":0.00677098,"L":0.00672000,"C":0.00677098,"V":1708.82783366,"T":"2017-09-02T21:35:00","BV":11.49569901},{"O":0.00677223,"H":0.00677761,"L":0.00673712,"C":0.00677000,"V":1434.37545011,"T":"2017-09-02T21:40:00","BV":9.69920098},{"O":0.00677000,"H":0.00677500,"L":0.00676990,"C":0.00676990,"V":1425.15345397,"T":"2017-09-02T21:45:00","BV":9.64834865},{"O":0.00676990,"H":0.00677000,"L":0.00674000,"C":0.00676990,"V":1689.40433644,"T":"2017-09-02T21:50:00","BV":11.43220833},{"O":0.00676990,"H":0.00676990,"L":0.00674000,"C":0.00674002,"V":2954.92594350,"T":"2017-09-02T21:55:00","BV":19.92788288},{"O":0.00673862,"H":0.00674500,"L":0.00672000,"C":0.00673000,"V":1963.75177630,"T":"2017-09-02T22:00:00","BV":13.22463514},{"O":0.00673100,"H":0.00676999,"L":0.00672000,"C":0.00674100,"V":727.10913386,"T":"2017-09-02T22:05:00","BV":4.90058867},{"O":0.00674100,"H":0.00679790,"L":0.00674100,"C":0.00674500,"V":2887.07379495,"T":"2017-09-02T22:10:00","BV":19.56951867},{"O":0.00675000,"H":0.00679784,"L":0.00674500,"C":0.00679688,"V":862.05086030,"T":"2017-09-02T22:15:00","BV":5.83573216},{"O":0.00679000,"H":0.00684000,"L":0.00677001,"C":0.00680590,"V":2203.62421448,"T":"2017-09-02T22:20:00","BV":14.98142067},{"O":0.00681310,"H":0.00697312,"L":0.00681000,"C":0.00697312,"V":3561.93475239,"T":"2017-09-02T22:25:00","BV":24.64405486},{"O":0.00697312,"H":0.00701000,"L":0.00696000,"C":0.00700737,"V":4624.35441478,"T":"2017-09-02T22:30:00","BV":32.36899896},{"O":0.00700000,"H":0.00701641,"L":0.00695813,"C":0.00700000,"V":5895.88973880,"T":"2017-09-02T22:35:00","BV":41.23866693},{"O":0.00700000,"H":0.00700180,"L":0.00696001,"C":0.00700180,"V":3197.07672925,"T":"2017-09-02T22:40:00","BV":22.35111185},{"O":0.00700180,"H":0.00701650,"L":0.00700000,"C":0.00700736,"V":5112.57610699,"T":"2017-09-02T22:45:00","BV":35.82448541},{"O":0.00700736,"H":0.00702607,"L":0.00700736,"C":0.00702606,"V":1849.94476329,"T":"2017-09-02T22:50:00","BV":12.98126447},{"O":0.00702606,"H":0.00704500,"L":0.00691211,"C":0.00697024,"V":4881.77829149,"T":"2017-09-02T22:55:00","BV":34.10077854},{"O":0.00697024,"H":0.00697698,"L":0.00691211,"C":0.00692994,"V":1397.87760060,"T":"2017-09-02T23:00:00","BV":9.70731783},{"O":0.00691214,"H":0.00694799,"L":0.00691212,"C":0.00691231,"V":3143.44069922,"T":"2017-09-02T23:05:00","BV":21.74422265},{"O":0.00691231,"H":0.00691348,"L":0.00682002,"C":0.00688887,"V":2347.06523634,"T":"2017-09-02T23:10:00","BV":16.16085951},{"O":0.00688887,"H":0.00688887,"L":0.00685038,"C":0.00685041,"V":1544.03338847,"T":"2017-09-02T23:15:00","BV":10.59343684},{"O":0.00685041,"H":0.00690909,"L":0.00685041,"C":0.00688880,"V":1085.42233608,"T":"2017-09-02T23:20:00","BV":7.47347204},{"O":0.00688800,"H":0.00689262,"L":0.00685040,"C":0.00688000,"V":932.60015339,"T":"2017-09-02T23:25:00","BV":6.41681480},{"O":0.00685042,"H":0.00688000,"L":0.00684000,"C":0.00684000,"V":1142.51093226,"T":"2017-09-02T23:30:00","BV":7.83308592},{"O":0.00683000,"H":0.00683000,"L":0.00677764,"C":0.00677777,"V":1859.45426125,"T":"2017-09-02T23:35:00","BV":12.65515110},{"O":0.00678000,"H":0.00678000,"L":0.00675029,"C":0.00676028,"V":2627.37341113,"T":"2017-09-02T23:40:00","BV":17.77993707},{"O":0.00676028,"H":0.00677000,"L":0.00675029,"C":0.00675032,"V":2140.75090531,"T":"2017-09-02T23:45:00","BV":14.45474358},{"O":0.00676658,"H":0.00692968,"L":0.00676658,"C":0.00692968,"V":2130.35271207,"T":"2017-09-02T23:50:00","BV":14.63565558},{"O":0.00692952,"H":0.00700000,"L":0.00690000,"C":0.00698879,"V":3566.18258406,"T":"2017-09-02T23:55:00","BV":24.80539099},{"O":0.00697409,"H":0.00699999,"L":0.00691001,"C":0.00692990,"V":1775.08695779,"T":"2017-09-03T00:00:00","BV":12.37015811},{"O":0.00692980,"H":0.00696000,"L":0.00691000,"C":0.00693997,"V":870.92293805,"T":"2017-09-03T00:05:00","BV":6.02557908},{"O":0.00692001,"H":0.00693997,"L":0.00686845,"C":0.00686850,"V":2114.83283552,"T":"2017-09-03T00:10:00","BV":14.57656333},{"O":0.00689593,"H":0.00689876,"L":0.00686847,"C":0.00687900,"V":3603.12047507,"T":"2017-09-03T00:15:00","BV":24.82392212},{"O":0.00687900,"H":0.00692001,"L":0.00686846,"C":0.00687535,"V":1546.07781991,"T":"2017-09-03T00:20:00","BV":10.64724335},{"O":0.00686900,"H":0.00687535,"L":0.00686849,"C":0.00687500,"V":1454.99560571,"T":"2017-09-03T00:25:00","BV":10.00100426},{"O":0.00687500,"H":0.00693992,"L":0.00687500,"C":0.00693857,"V":1158.14419184,"T":"2017-09-03T00:30:00","BV":7.97079392},{"O":0.00687537,"H":0.00693578,"L":0.00687535,"C":0.00691920,"V":1335.18541392,"T":"2017-09-03T00:35:00","BV":9.20813391},{"O":0.00691919,"H":0.00691958,"L":0.00688000,"C":0.00691917,"V":1861.46514965,"T":"2017-09-03T00:40:00","BV":12.87049962},{"O":0.00691917,"H":0.00693579,"L":0.00691122,"C":0.00693579,"V":2014.51663193,"T":"2017-09-03T00:45:00","BV":13.94426803},{"O":0.00693579,"H":0.00697409,"L":0.00692985,"C":0.00694000,"V":1355.26486828,"T":"2017-09-03T00:50:00","BV":9.40933384},{"O":0.00694000,"H":0.00695999,"L":0.00693579,"C":0.00693579,"V":3175.16787773,"T":"2017-09-03T00:55:00","BV":22.05305249},{"O":0.00693999,"H":0.00694000,"L":0.00691900,"C":0.00691917,"V":1569.34452945,"T":"2017-09-03T01:00:00","BV":10.86444821},{"O":0.00693999,"H":0.00693999,"L":0.00690000,"C":0.00691900,"V":2146.42335156,"T":"2017-09-03T01:05:00","BV":14.84409353},{"O":0.00691120,"H":0.00692100,"L":0.00690400,"C":0.00692100,"V":924.52137643,"T":"2017-09-03T01:10:00","BV":6.39015692},{"O":0.00692100,"H":0.00692100,"L":0.00690505,"C":0.00692099,"V":1835.25402451,"T":"2017-09-03T01:15:00","BV":12.68079416},{"O":0.00692099,"H":0.00692100,"L":0.00690000,"C":0.00691000,"V":1972.18655353,"T":"2017-09-03T01:20:00","BV":13.62595643},{"O":0.00692000,"H":0.00693990,"L":0.00690600,"C":0.00693897,"V":1996.82202985,"T":"2017-09-03T01:25:00","BV":13.82817547},{"O":0.00693990,"H":0.00693999,"L":0.00692001,"C":0.00693850,"V":1082.07832390,"T":"2017-09-03T01:30:00","BV":7.50753426},{"O":0.00692001,"H":0.00693900,"L":0.00692000,"C":0.00693880,"V":1691.96309984,"T":"2017-09-03T01:35:00","BV":11.72879748},{"O":0.00693880,"H":0.00693900,"L":0.00691300,"C":0.00692100,"V":615.72723205,"T":"2017-09-03T01:40:00","BV":4.26639671},{"O":0.00692100,"H":0.00693878,"L":0.00692100,"C":0.00693875,"V":1119.19051184,"T":"2017-09-03T01:45:00","BV":7.76395672},{"O":0.00693875,"H":0.00693875,"L":0.00693000,"C":0.00693011,"V":2059.16532449,"T":"2017-09-03T01:50:00","BV":14.28070564},{"O":0.00693870,"H":0.00693871,"L":0.00690000,"C":0.00690000,"V":6586.84052578,"T":"2017-09-03T01:55:00","BV":45.64678964},{"O":0.00690000,"H":0.00693871,"L":0.00690000,"C":0.00690000,"V":710.03913870,"T":"2017-09-03T02:00:00","BV":4.91064292},{"O":0.00690000,"H":0.00692000,"L":0.00686845,"C":0.00690000,"V":4964.40168173,"T":"2017-09-03T02:05:00","BV":34.17452230},{"O":0.00688001,"H":0.00691995,"L":0.00686846,"C":0.00686848,"V":1687.83111658,"T":"2017-09-03T02:10:00","BV":11.61699392},{"O":0.00686848,"H":0.00690000,"L":0.00686847,"C":0.00686847,"V":1127.19186253,"T":"2017-09-03T02:15:00","BV":7.74506276},{"O":0.00689996,"H":0.00689996,"L":0.00686847,"C":0.00686850,"V":382.10517975,"T":"2017-09-03T02:20:00","BV":2.63166330},{"O":0.00686848,"H":0.00689987,"L":0.00686846,"C":0.00689000,"V":1482.94800008,"T":"2017-09-03T02:25:00","BV":10.19463240},{"O":0.00688000,"H":0.00689000,"L":0.00687013,"C":0.00688888,"V":1284.47482048,"T":"2017-09-03T02:30:00","BV":8.84116937},{"O":0.00687049,"H":0.00700000,"L":0.00686847,"C":0.00696000,"V":11596.54518228,"T":"2017-09-03T02:35:00","BV":80.42993713},{"O":0.00696000,"H":0.00713599,"L":0.00696000,"C":0.00713216,"V":7695.68123200,"T":"2017-09-03T02:40:00","BV":54.37726531},{"O":0.00713216,"H":0.00719900,"L":0.00709001,"C":0.00713502,"V":9020.89619072,"T":"2017-09-03T02:45:00","BV":64.49501537},{"O":0.00715000,"H":0.00716980,"L":0.00707002,"C":0.00711000,"V":2305.11464221,"T":"2017-09-03T02:50:00","BV":16.39948923},{"O":0.00712000,"H":0.00712700,"L":0.00703895,"C":0.00705000,"V":2621.15439256,"T":"2017-09-03T02:55:00","BV":18.56748475},{"O":0.00705000,"H":0.00707727,"L":0.00701100,"C":0.00702001,"V":1816.66887587,"T":"2017-09-03T03:00:00","BV":12.80014539},{"O":0.00704999,"H":0.00707000,"L":0.00701100,"C":0.00706800,"V":2631.21933062,"T":"2017-09-03T03:05:00","BV":18.50832577},{"O":0.00706800,"H":0.00706800,"L":0.00701103,"C":0.00702889,"V":388.25138143,"T":"2017-09-03T03:10:00","BV":2.73368593},{"O":0.00703000,"H":0.00703000,"L":0.00701100,"C":0.00702860,"V":2206.94460279,"T":"2017-09-03T03:15:00","BV":15.50319818},{"O":0.00702860,"H":0.00702860,"L":0.00701100,"C":0.00702499,"V":1688.15187569,"T":"2017-09-03T03:20:00","BV":11.84301988},{"O":0.00702499,"H":0.00702856,"L":0.00700000,"C":0.00700000,"V":2277.40942413,"T":"2017-09-03T03:25:00","BV":15.96874909},{"O":0.00701100,"H":0.00702860,"L":0.00700000,"C":0.00702860,"V":1301.43284289,"T":"2017-09-03T03:30:00","BV":9.13685056},{"O":0.00702860,"H":0.00702860,"L":0.00700000,"C":0.00701553,"V":751.14778805,"T":"2017-09-03T03:35:00","BV":5.26885781},{"O":0.00702375,"H":0.00702860,"L":0.00700000,"C":0.00700000,"V":1728.58391401,"T":"2017-09-03T03:40:00","BV":12.12358962},{"O":0.00700000,"H":0.00702860,"L":0.00698000,"C":0.00699000,"V":1105.69989421,"T":"2017-09-03T03:45:00","BV":7.74370646},{"O":0.00699000,"H":0.00702889,"L":0.00696112,"C":0.00700000,"V":1346.03154133,"T":"2017-09-03T03:50:00","BV":9.44063719},{"O":0.00700000,"H":0.00702660,"L":0.00696115,"C":0.00696118,"V":888.59331520,"T":"2017-09-03T03:55:00","BV":6.20758542},{"O":0.00698206,"H":0.00699990,"L":0.00696000,"C":0.00696115,"V":1553.96518039,"T":"2017-09-03T04:00:00","BV":10.82636597},{"O":0.00696115,"H":0.00698764,"L":0.00690050,"C":0.00690230,"V":2681.31583815,"T":"2017-09-03T04:05:00","BV":18.58346672},{"O":0.00690230,"H":0.00695000,"L":0.00690223,"C":0.00691986,"V":1779.06533377,"T":"2017-09-03T04:10:00","BV":12.28891509},{"O":0.00691986,"H":0.00705790,"L":0.00691986,"C":0.00699135,"V":3114.53831049,"T":"2017-09-03T04:15:00","BV":21.75806367},{"O":0.00699135,"H":0.00699135,"L":0.00690223,"C":0.00692472,"V":2022.14716167,"T":"2017-09-03T04:20:00","BV":14.03228691},{"O":0.00693457,"H":0.00697950,"L":0.00686845,"C":0.00697950,"V":3515.24075637,"T":"2017-09-03T04:25:00","BV":24.27784532},{"O":0.00690000,"H":0.00698540,"L":0.00681105,"C":0.00683461,"V":4616.30411822,"T":"2017-09-03T04:30:00","BV":31.64424053},{"O":0.00683459,"H":0.00690000,"L":0.00681150,"C":0.00688878,"V":4342.64376403,"T":"2017-09-03T04:35:00","BV":29.75426054},{"O":0.00683078,"H":0.00688888,"L":0.00683077,"C":0.00688888,"V":1921.82158541,"T":"2017-09-03T04:40:00","BV":13.19049603},{"O":0.00686001,"H":0.00696140,"L":0.00686000,"C":0.00696140,"V":2729.24958117,"T":"2017-09-03T04:45:00","BV":18.78947590},{"O":0.00696140,"H":0.00696140,"L":0.00688888,"C":0.00690000,"V":1637.60966598,"T":"2017-09-03T04:50:00","BV":11.32890130},{"O":0.00690000,"H":0.00699000,"L":0.00686202,"C":0.00697000,"V":1642.87287655,"T":"2017-09-03T04:55:00","BV":11.36991937},{"O":0.00697000,"H":0.00698497,"L":0.00689401,"C":0.00696598,"V":833.38407493,"T":"2017-09-03T05:00:00","BV":5.79215649},{"O":0.00689429,"H":0.00693868,"L":0.00686000,"C":0.00688500,"V":2054.99431656,"T":"2017-09-03T05:05:00","BV":14.12963681},{"O":0.00688500,"H":0.00693841,"L":0.00686011,"C":0.00692892,"V":1097.71780573,"T":"2017-09-03T05:10:00","BV":7.58362370},{"O":0.00692892,"H":0.00693732,"L":0.00692892,"C":0.00693394,"V":1724.85601436,"T":"2017-09-03T05:15:00","BV":11.95329149},{"O":0.00693394,"H":0.00694630,"L":0.00692892,"C":0.00692892,"V":1549.01886182,"T":"2017-09-03T05:20:00","BV":10.73473260},{"O":0.00694415,"H":0.00698000,"L":0.00688000,"C":0.00688001,"V":1368.98456119,"T":"2017-09-03T05:25:00","BV":9.49912978},{"O":0.00692888,"H":0.00694889,"L":0.00687300,"C":0.00688888,"V":612.72799307,"T":"2017-09-03T05:30:00","BV":4.23556543},{"O":0.00688888,"H":0.00692888,"L":0.00686000,"C":0.00688013,"V":1138.43436239,"T":"2017-09-03T05:35:00","BV":7.82806155},{"O":0.00688000,"H":0.00690000,"L":0.00681118,"C":0.00682000,"V":2054.60803866,"T":"2017-09-03T05:40:00","BV":14.09389676},{"O":0.00682000,"H":0.00688010,"L":0.00681122,"C":0.00683110,"V":2472.73392926,"T":"2017-09-03T05:45:00","BV":16.91893043},{"O":0.00683110,"H":0.00687988,"L":0.00681103,"C":0.00681103,"V":1808.28447143,"T":"2017-09-03T05:50:00","BV":12.37549206},{"O":0.00681103,"H":0.00683507,"L":0.00680020,"C":0.00680020,"V":904.74249540,"T":"2017-09-03T05:55:00","BV":6.16224136},{"O":0.00680020,"H":0.00680684,"L":0.00678900,"C":0.00678900,"V":2069.94098617,"T":"2017-09-03T06:00:00","BV":14.07345512},{"O":0.00678901,"H":0.00682800,"L":0.00678001,"C":0.00682769,"V":1717.65796990,"T":"2017-09-03T06:05:00","BV":11.67976176},{"O":0.00682300,"H":0.00684000,"L":0.00678000,"C":0.00684000,"V":2327.50208512,"T":"2017-09-03T06:10:00","BV":15.84205072},{"O":0.00683991,"H":0.00683991,"L":0.00678104,"C":0.00678108,"V":1250.52057743,"T":"2017-09-03T06:15:00","BV":8.49612042},{"O":0.00678216,"H":0.00684848,"L":0.00678108,"C":0.00680600,"V":2109.54509625,"T":"2017-09-03T06:20:00","BV":14.36515735},{"O":0.00680500,"H":0.00687987,"L":0.00680000,"C":0.00683000,"V":1605.05624728,"T":"2017-09-03T06:25:00","BV":10.95374674},{"O":0.00683000,"H":0.00688209,"L":0.00682000,"C":0.00687706,"V":1210.75414394,"T":"2017-09-03T06:30:00","BV":8.29968584},{"O":0.00687705,"H":0.00689251,"L":0.00685001,"C":0.00688000,"V":1477.31814301,"T":"2017-09-03T06:35:00","BV":10.15480794},{"O":0.00687705,"H":0.00689579,"L":0.00687705,"C":0.00688003,"V":1359.80329344,"T":"2017-09-03T06:40:00","BV":9.35826972},{"O":0.00688010,"H":0.00688010,"L":0.00686102,"C":0.00687500,"V":2105.19210740,"T":"2017-09-03T06:45:00","BV":14.47292360},{"O":0.00687500,"H":0.00688003,"L":0.00686102,"C":0.00687500,"V":2202.62876814,"T":"2017-09-03T06:50:00","BV":15.14221658},{"O":0.00687500,"H":0.00687500,"L":0.00681101,"C":0.00681105,"V":1935.73876164,"T":"2017-09-03T06:55:00","BV":13.23618305},{"O":0.00681400,"H":0.00686000,"L":0.00678113,"C":0.00684000,"V":1060.80776390,"T":"2017-09-03T07:00:00","BV":7.23147348},{"O":0.00684000,"H":0.00686000,"L":0.00679100,"C":0.00683999,"V":1474.04571806,"T":"2017-09-03T07:05:00","BV":10.03708143},{"O":0.00680000,"H":0.00684000,"L":0.00679204,"C":0.00679603,"V":1381.02199037,"T":"2017-09-03T07:10:00","BV":9.38706163},{"O":0.00679603,"H":0.00686999,"L":0.00679602,"C":0.00686999,"V":846.18903784,"T":"2017-09-03T07:15:00","BV":5.76432090},{"O":0.00686999,"H":0.00687500,"L":0.00680517,"C":0.00686972,"V":1293.12769272,"T":"2017-09-03T07:20:00","BV":8.87514335},{"O":0.00686972,"H":0.00686985,"L":0.00680021,"C":0.00680029,"V":1195.93936834,"T":"2017-09-03T07:25:00","BV":8.17901567},{"O":0.00683000,"H":0.00687999,"L":0.00682018,"C":0.00682018,"V":771.39830538,"T":"2017-09-03T07:30:00","BV":5.29299679},{"O":0.00683000,"H":0.00683000,"L":0.00680021,"C":0.00682000,"V":741.50138859,"T":"2017-09-03T07:35:00","BV":5.05408193},{"O":0.00681000,"H":0.00682500,"L":0.00679205,"C":0.00680014,"V":1063.72860933,"T":"2017-09-03T07:40:00","BV":7.23880782},{"O":0.00680011,"H":0.00684000,"L":0.00679205,"C":0.00680000,"V":1014.44554286,"T":"2017-09-03T07:45:00","BV":6.90102480},{"O":0.00681000,"H":0.00681000,"L":0.00678000,"C":0.00678590,"V":1328.62682006,"T":"2017-09-03T07:50:00","BV":9.02797175},{"O":0.00678590,"H":0.00678590,"L":0.00677300,"C":0.00678000,"V":1795.43676576,"T":"2017-09-03T07:55:00","BV":12.17018138},{"O":0.00678000,"H":0.00678100,"L":0.00677300,"C":0.00678100,"V":1483.06744744,"T":"2017-09-03T08:00:00","BV":10.05362547},{"O":0.00678100,"H":0.00678590,"L":0.00678091,"C":0.00678100,"V":991.96626154,"T":"2017-09-03T08:05:00","BV":6.72818584},{"O":0.00678590,"H":0.00678590,"L":0.00678100,"C":0.00678108,"V":917.11989194,"T":"2017-09-03T08:10:00","BV":6.22032918},{"O":0.00678108,"H":0.00684858,"L":0.00678108,"C":0.00682000,"V":1828.09361965,"T":"2017-09-03T08:15:00","BV":12.43328171},{"O":0.00682000,"H":0.00683980,"L":0.00678157,"C":0.00680000,"V":2927.19462213,"T":"2017-09-03T08:20:00","BV":19.93430004},{"O":0.00680000,"H":0.00680000,"L":0.00678000,"C":0.00680000,"V":1335.92587265,"T":"2017-09-03T08:25:00","BV":9.06360027},{"O":0.00678102,"H":0.00682500,"L":0.00677300,"C":0.00679501,"V":1087.21623163,"T":"2017-09-03T08:30:00","BV":7.38551369},{"O":0.00679501,"H":0.00683500,"L":0.00679501,"C":0.00681501,"V":509.06427911,"T":"2017-09-03T08:35:00","BV":3.46300902},{"O":0.00681501,"H":0.00684859,"L":0.00679502,"C":0.00683200,"V":3767.75002609,"T":"2017-09-03T08:40:00","BV":25.72584423},{"O":0.00683000,"H":0.00683200,"L":0.00677300,"C":0.00679100,"V":1901.74494241,"T":"2017-09-03T08:45:00","BV":12.93082538},{"O":0.00679100,"H":0.00682442,"L":0.00677100,"C":0.00677100,"V":1449.53923951,"T":"2017-09-03T08:50:00","BV":9.84981974},{"O":0.00677100,"H":0.00679000,"L":0.00675100,"C":0.00678999,"V":1999.46026263,"T":"2017-09-03T08:55:00","BV":13.52957933},{"O":0.00678999,"H":0.00678999,"L":0.00674698,"C":0.00674698,"V":932.81070704,"T":"2017-09-03T09:00:00","BV":6.29784277},{"O":0.00674698,"H":0.00674698,"L":0.00673900,"C":0.00673900,"V":962.68857710,"T":"2017-09-03T09:05:00","BV":6.48951407},{"O":0.00673900,"H":0.00673990,"L":0.00671000,"C":0.00673839,"V":2380.91972975,"T":"2017-09-03T09:10:00","BV":16.00561653},{"O":0.00671001,"H":0.00673844,"L":0.00670040,"C":0.00670050,"V":1879.68351506,"T":"2017-09-03T09:15:00","BV":12.60492240},{"O":0.00670040,"H":0.00671001,"L":0.00663495,"C":0.00664240,"V":6125.42813321,"T":"2017-09-03T09:20:00","BV":40.91336571},{"O":0.00664240,"H":0.00671001,"L":0.00660000,"C":0.00671001,"V":4976.56904950,"T":"2017-09-03T09:25:00","BV":33.04026989},{"O":0.00671501,"H":0.00682390,"L":0.00671001,"C":0.00679790,"V":2907.06296344,"T":"2017-09-03T09:30:00","BV":19.75527959},{"O":0.00679318,"H":0.00681817,"L":0.00671819,"C":0.00674901,"V":1856.21380457,"T":"2017-09-03T09:35:00","BV":12.53086556},{"O":0.00674901,"H":0.00674901,"L":0.00665688,"C":0.00669000,"V":1490.29465437,"T":"2017-09-03T09:40:00","BV":9.98586760},{"O":0.00669000,"H":0.00671200,"L":0.00667000,"C":0.00667366,"V":1132.06485926,"T":"2017-09-03T09:45:00","BV":7.57376401},{"O":0.00667367,"H":0.00671000,"L":0.00665682,"C":0.00666017,"V":1572.95054491,"T":"2017-09-03T09:50:00","BV":10.48976603},{"O":0.00666017,"H":0.00670800,"L":0.00666003,"C":0.00668801,"V":1518.22640853,"T":"2017-09-03T09:55:00","BV":10.14462765},{"O":0.00668801,"H":0.00674741,"L":0.00668801,"C":0.00673738,"V":2044.25449083,"T":"2017-09-03T10:00:00","BV":13.70306878},{"O":0.00673738,"H":0.00679999,"L":0.00673738,"C":0.00676025,"V":1908.94191326,"T":"2017-09-03T10:05:00","BV":12.89075908},{"O":0.00676025,"H":0.00676025,"L":0.00665000,"C":0.00668961,"V":4590.41755208,"T":"2017-09-03T10:10:00","BV":30.76904707},{"O":0.00668341,"H":0.00668961,"L":0.00665115,"C":0.00668930,"V":1100.55255930,"T":"2017-09-03T10:15:00","BV":7.34951796},{"O":0.00667041,"H":0.00673742,"L":0.00667000,"C":0.00670000,"V":1330.15891770,"T":"2017-09-03T10:20:00","BV":8.90703826},{"O":0.00670000,"H":0.00673742,"L":0.00667000,"C":0.00668980,"V":952.48396150,"T":"2017-09-03T10:25:00","BV":6.37492734},{"O":0.00668980,"H":0.00670000,"L":0.00667000,"C":0.00670000,"V":955.83848288,"T":"2017-09-03T10:30:00","BV":6.38860298},{"O":0.00668968,"H":0.00673699,"L":0.00667000,"C":0.00673699,"V":903.92882529,"T":"2017-09-03T10:35:00","BV":6.06056296},{"O":0.00673737,"H":0.00674001,"L":0.00667003,"C":0.00667329,"V":1378.16124806,"T":"2017-09-03T10:40:00","BV":9.25288717},{"O":0.00667329,"H":0.00671500,"L":0.00667002,"C":0.00667147,"V":1334.61350707,"T":"2017-09-03T10:45:00","BV":8.90634758},{"O":0.00667147,"H":0.00671499,"L":0.00667000,"C":0.00671300,"V":2100.06691133,"T":"2017-09-03T10:50:00","BV":14.02870353},{"O":0.00667000,"H":0.00671428,"L":0.00665200,"C":0.00669880,"V":830.73302840,"T":"2017-09-03T10:55:00","BV":5.55106268},{"O":0.00667400,"H":0.00670000,"L":0.00665003,"C":0.00669999,"V":1759.92262986,"T":"2017-09-03T11:00:00","BV":11.72802962},{"O":0.00669989,"H":0.00673000,"L":0.00667499,"C":0.00673000,"V":996.02464888,"T":"2017-09-03T11:05:00","BV":6.67389893},{"O":0.00673000,"H":0.00674000,"L":0.00669999,"C":0.00674000,"V":1722.13036827,"T":"2017-09-03T11:10:00","BV":11.59832563},{"O":0.00674023,"H":0.00675000,"L":0.00670330,"C":0.00670330,"V":2117.36745985,"T":"2017-09-03T11:15:00","BV":14.28007032},{"O":0.00669656,"H":0.00676999,"L":0.00668245,"C":0.00673667,"V":1165.27120672,"T":"2017-09-03T11:20:00","BV":7.82020909},{"O":0.00668613,"H":0.00673667,"L":0.00668245,"C":0.00672999,"V":1664.77356431,"T":"2017-09-03T11:25:00","BV":11.14720039},{"O":0.00672999,"H":0.00672999,"L":0.00668622,"C":0.00669000,"V":1337.85185728,"T":"2017-09-03T11:30:00","BV":8.96008507},{"O":0.00669000,"H":0.00672600,"L":0.00668690,"C":0.00669366,"V":2039.43268773,"T":"2017-09-03T11:35:00","BV":13.66538026},{"O":0.00669366,"H":0.00672700,"L":0.00668551,"C":0.00668551,"V":1031.32750160,"T":"2017-09-03T11:40:00","BV":6.90288461},{"O":0.00668551,"H":0.00672800,"L":0.00665003,"C":0.00666083,"V":2110.72561860,"T":"2017-09-03T11:45:00","BV":14.09460214},{"O":0.00666090,"H":0.00666367,"L":0.00666083,"C":0.00666090,"V":1341.26829793,"T":"2017-09-03T11:50:00","BV":8.93407062},{"O":0.00666090,"H":0.00670000,"L":0.00666090,"C":0.00669000,"V":968.63767039,"T":"2017-09-03T11:55:00","BV":6.46826734},{"O":0.00668999,"H":0.00671980,"L":0.00668000,"C":0.00670800,"V":1636.83459159,"T":"2017-09-03T12:00:00","BV":10.96077776},{"O":0.00670799,"H":0.00670799,"L":0.00669003,"C":0.00670299,"V":996.03818192,"T":"2017-09-03T12:05:00","BV":6.67546566},{"O":0.00670299,"H":0.00670748,"L":0.00660043,"C":0.00668011,"V":5162.99678489,"T":"2017-09-03T12:10:00","BV":34.48431520},{"O":0.00668000,"H":0.00670020,"L":0.00664011,"C":0.00666000,"V":993.91501676,"T":"2017-09-03T12:15:00","BV":6.62170294},{"O":0.00668011,"H":0.00670020,"L":0.00665000,"C":0.00665000,"V":1456.50465571,"T":"2017-09-03T12:20:00","BV":9.71191199},{"O":0.00666000,"H":0.00670020,"L":0.00665002,"C":0.00665200,"V":975.16819752,"T":"2017-09-03T12:25:00","BV":6.49965040},{"O":0.00667996,"H":0.00667998,"L":0.00665111,"C":0.00665999,"V":867.07670339,"T":"2017-09-03T12:30:00","BV":5.77374075},{"O":0.00665900,"H":0.00666000,"L":0.00665112,"C":0.00665800,"V":1190.48372413,"T":"2017-09-03T12:35:00","BV":7.92548329},{"O":0.00665800,"H":0.00665800,"L":0.00665700,"C":0.00665700,"V":1387.22587194,"T":"2017-09-03T12:40:00","BV":9.23509304},{"O":0.00665700,"H":0.00668000,"L":0.00665700,"C":0.00667000,"V":4476.82224144,"T":"2017-09-03T12:45:00","BV":29.81769482},{"O":0.00667000,"H":0.00667999,"L":0.00665200,"C":0.00665293,"V":2508.88722731,"T":"2017-09-03T12:50:00","BV":16.70765457},{"O":0.00665300,"H":0.00666800,"L":0.00665150,"C":0.00665700,"V":1413.14430487,"T":"2017-09-03T12:55:00","BV":9.40343806},{"O":0.00665700,"H":0.00666800,"L":0.00665151,"C":0.00665910,"V":1044.23126548,"T":"2017-09-03T13:00:00","BV":6.95414433},{"O":0.00665910,"H":0.00666786,"L":0.00664001,"C":0.00665000,"V":2002.22916093,"T":"2017-09-03T13:05:00","BV":13.32164731},{"O":0.00665000,"H":0.00665792,"L":0.00664002,"C":0.00665791,"V":2829.44437483,"T":"2017-09-03T13:10:00","BV":18.81053572},{"O":0.00665791,"H":0.00665791,"L":0.00664002,"C":0.00665099,"V":1030.61613536,"T":"2017-09-03T13:15:00","BV":6.84764730},{"O":0.00665099,"H":0.00665100,"L":0.00664002,"C":0.00664002,"V":5580.79914182,"T":"2017-09-03T13:20:00","BV":37.07781422},{"O":0.00664901,"H":0.00664902,"L":0.00664000,"C":0.00664200,"V":1503.63354300,"T":"2017-09-03T13:25:00","BV":9.98945997},{"O":0.00664200,"H":0.00664250,"L":0.00660040,"C":0.00660250,"V":1231.88812611,"T":"2017-09-03T13:30:00","BV":8.14512709},{"O":0.00660250,"H":0.00664887,"L":0.00660000,"C":0.00660002,"V":2706.02155634,"T":"2017-09-03T13:35:00","BV":17.86797985},{"O":0.00660001,"H":0.00664902,"L":0.00660001,"C":0.00664002,"V":1771.97911230,"T":"2017-09-03T13:40:00","BV":11.74937985},{"O":0.00664002,"H":0.00664002,"L":0.00655107,"C":0.00661627,"V":6300.54985051,"T":"2017-09-03T13:45:00","BV":41.56599457},{"O":0.00663611,"H":0.00663611,"L":0.00655000,"C":0.00658700,"V":3504.29747774,"T":"2017-09-03T13:50:00","BV":23.01343416},{"O":0.00658700,"H":0.00663500,"L":0.00658700,"C":0.00662527,"V":2607.06950960,"T":"2017-09-03T13:55:00","BV":17.21683307},{"O":0.00661705,"H":0.00662999,"L":0.00655555,"C":0.00658001,"V":3094.68138278,"T":"2017-09-03T14:00:00","BV":20.44407434},{"O":0.00658700,"H":0.00663400,"L":0.00654115,"C":0.00654115,"V":2394.20158986,"T":"2017-09-03T14:05:00","BV":15.72402153},{"O":0.00655000,"H":0.00660000,"L":0.00654000,"C":0.00659979,"V":1418.39052018,"T":"2017-09-03T14:10:00","BV":9.30544637},{"O":0.00659979,"H":0.00661500,"L":0.00657001,"C":0.00657101,"V":1676.05707847,"T":"2017-09-03T14:15:00","BV":11.04109708},{"O":0.00659998,"H":0.00659998,"L":0.00653000,"C":0.00653000,"V":2257.49303252,"T":"2017-09-03T14:20:00","BV":14.80330426},{"O":0.00654000,"H":0.00654000,"L":0.00651250,"C":0.00651301,"V":2587.47094418,"T":"2017-09-03T14:25:00","BV":16.87281024},{"O":0.00651301,"H":0.00652346,"L":0.00651020,"C":0.00651240,"V":5026.90615021,"T":"2017-09-03T14:30:00","BV":32.74327944},{"O":0.00651238,"H":0.00651240,"L":0.00650000,"C":0.00651000,"V":6365.17703700,"T":"2017-09-03T14:35:00","BV":41.41163385},{"O":0.00650999,"H":0.00663500,"L":0.00650001,"C":0.00663500,"V":6825.79468364,"T":"2017-09-03T14:40:00","BV":44.79379345},{"O":0.00663000,"H":0.00665000,"L":0.00657577,"C":0.00657577,"V":5395.27605970,"T":"2017-09-03T14:45:00","BV":35.75640269},{"O":0.00657577,"H":0.00663000,"L":0.00649500,"C":0.00650000,"V":7881.75678506,"T":"2017-09-03T14:50:00","BV":51.59812970},{"O":0.00650600,"H":0.00658583,"L":0.00650000,"C":0.00651998,"V":3781.24094234,"T":"2017-09-03T14:55:00","BV":24.63483560},{"O":0.00651997,"H":0.00651997,"L":0.00647534,"C":0.00648235,"V":5030.70002401,"T":"2017-09-03T15:00:00","BV":32.67651743},{"O":0.00648235,"H":0.00654998,"L":0.00647001,"C":0.00654998,"V":5055.91267177,"T":"2017-09-03T15:05:00","BV":32.82605518},{"O":0.00651001,"H":0.00657307,"L":0.00649990,"C":0.00650553,"V":3862.18120223,"T":"2017-09-03T15:10:00","BV":25.23159722},{"O":0.00651000,"H":0.00651000,"L":0.00648523,"C":0.00649000,"V":1841.19510330,"T":"2017-09-03T15:15:00","BV":11.96796120},{"O":0.00649000,"H":0.00650500,"L":0.00648238,"C":0.00648999,"V":3098.43376000,"T":"2017-09-03T15:20:00","BV":20.11382950},{"O":0.00648999,"H":0.00649300,"L":0.00648235,"C":0.00648237,"V":2815.62619977,"T":"2017-09-03T15:25:00","BV":18.25625493},{"O":0.00648237,"H":0.00655956,"L":0.00648236,"C":0.00651000,"V":4484.61223556,"T":"2017-09-03T15:30:00","BV":29.12912206},{"O":0.00655551,"H":0.00656998,"L":0.00648235,"C":0.00655000,"V":5697.39085999,"T":"2017-09-03T15:35:00","BV":37.16895165},{"O":0.00656565,"H":0.00657575,"L":0.00651999,"C":0.00652002,"V":1978.14649353,"T":"2017-09-03T15:40:00","BV":12.96805284},{"O":0.00652002,"H":0.00658999,"L":0.00651999,"C":0.00657000,"V":2891.62494579,"T":"2017-09-03T15:45:00","BV":18.96903924},{"O":0.00657559,"H":0.00658997,"L":0.00652000,"C":0.00658991,"V":1741.26085873,"T":"2017-09-03T15:50:00","BV":11.41984070},{"O":0.00658995,"H":0.00662001,"L":0.00658991,"C":0.00662001,"V":3693.03556912,"T":"2017-09-03T15:55:00","BV":24.40399926},{"O":0.00662106,"H":0.00666520,"L":0.00661932,"C":0.00666520,"V":4252.73399233,"T":"2017-09-03T16:00:00","BV":28.24830770},{"O":0.00666004,"H":0.00669898,"L":0.00661128,"C":0.00661128,"V":4785.93827914,"T":"2017-09-03T16:05:00","BV":31.84801485},{"O":0.00661128,"H":0.00670000,"L":0.00661128,"C":0.00669993,"V":2659.73612103,"T":"2017-09-03T16:10:00","BV":17.73676934},{"O":0.00668800,"H":0.00692777,"L":0.00668000,"C":0.00680000,"V":7209.59272766,"T":"2017-09-03T16:15:00","BV":48.95413789},{"O":0.00680000,"H":0.00689000,"L":0.00680000,"C":0.00683900,"V":3539.14718907,"T":"2017-09-03T16:20:00","BV":24.23304375},{"O":0.00683900,"H":0.00684401,"L":0.00664000,"C":0.00665000,"V":5942.18431779,"T":"2017-09-03T16:25:00","BV":40.19404348},{"O":0.00665425,"H":0.00669658,"L":0.00665000,"C":0.00669654,"V":2175.09578834,"T":"2017-09-03T16:30:00","BV":14.50040442},{"O":0.00669654,"H":0.00669657,"L":0.00663654,"C":0.00666660,"V":2995.64169293,"T":"2017-09-03T16:35:00","BV":19.96209804},{"O":0.00665012,"H":0.00666666,"L":0.00663001,"C":0.00664000,"V":1318.22396104,"T":"2017-09-03T16:40:00","BV":8.76799949},{"O":0.00664000,"H":0.00664000,"L":0.00660110,"C":0.00661002,"V":1430.32490200,"T":"2017-09-03T16:45:00","BV":9.47125233},{"O":0.00661000,"H":0.00661000,"L":0.00656400,"C":0.00656462,"V":1855.60929239,"T":"2017-09-03T16:50:00","BV":12.22050746},{"O":0.00656400,"H":0.00659998,"L":0.00654462,"C":0.00659998,"V":1265.97462680,"T":"2017-09-03T16:55:00","BV":8.30269970},{"O":0.00659998,"H":0.00663691,"L":0.00656030,"C":0.00660000,"V":2598.14852684,"T":"2017-09-03T17:00:00","BV":17.14480061},{"O":0.00660000,"H":0.00662913,"L":0.00657000,"C":0.00660006,"V":758.02606033,"T":"2017-09-03T17:05:00","BV":4.99412820},{"O":0.00660006,"H":0.00662000,"L":0.00656880,"C":0.00656880,"V":1697.49587550,"T":"2017-09-03T17:10:00","BV":11.17010382},{"O":0.00660006,"H":0.00661798,"L":0.00655600,"C":0.00656829,"V":1535.80000285,"T":"2017-09-03T17:15:00","BV":10.09026070},{"O":0.00656829,"H":0.00661799,"L":0.00654172,"C":0.00656911,"V":3769.53893440,"T":"2017-09-03T17:20:00","BV":24.73728607},{"O":0.00661611,"H":0.00661611,"L":0.00651100,"C":0.00651612,"V":2847.96936374,"T":"2017-09-03T17:25:00","BV":18.61202372},{"O":0.00651612,"H":0.00661712,"L":0.00650594,"C":0.00652002,"V":5145.47302053,"T":"2017-09-03T17:30:00","BV":33.56962489},{"O":0.00657574,"H":0.00662000,"L":0.00652009,"C":0.00659595,"V":3096.10426238,"T":"2017-09-03T17:35:00","BV":20.31441881},{"O":0.00660605,"H":0.00670000,"L":0.00659596,"C":0.00665142,"V":5310.59523569,"T":"2017-09-03T17:40:00","BV":35.34119909},{"O":0.00667000,"H":0.00670000,"L":0.00662005,"C":0.00666100,"V":5059.09306466,"T":"2017-09-03T17:45:00","BV":33.75658225},{"O":0.00668888,"H":0.00673000,"L":0.00666000,"C":0.00673000,"V":1942.91263315,"T":"2017-09-03T17:50:00","BV":13.02154246},{"O":0.00673002,"H":0.00675905,"L":0.00668889,"C":0.00673921,"V":3104.61781523,"T":"2017-09-03T17:55:00","BV":20.88823016},{"O":0.00673000,"H":0.00673921,"L":0.00665790,"C":0.00665790,"V":3673.27138667,"T":"2017-09-03T18:00:00","BV":24.70140925},{"O":0.00665998,"H":0.00672999,"L":0.00665790,"C":0.00666000,"V":1012.14355196,"T":"2017-09-03T18:05:00","BV":6.76462658},{"O":0.00666000,"H":0.00670000,"L":0.00661363,"C":0.00665600,"V":1592.42832518,"T":"2017-09-03T18:10:00","BV":10.60754613},{"O":0.00665600,"H":0.00669911,"L":0.00660100,"C":0.00661000,"V":2724.42306375,"T":"2017-09-03T18:15:00","BV":18.03184736},{"O":0.00661000,"H":0.00663011,"L":0.00660000,"C":0.00662000,"V":1658.50694053,"T":"2017-09-03T18:20:00","BV":10.98164524},{"O":0.00662500,"H":0.00669021,"L":0.00662000,"C":0.00668996,"V":956.25919255,"T":"2017-09-03T18:25:00","BV":6.36735345},{"O":0.00668996,"H":0.00672998,"L":0.00668996,"C":0.00668996,"V":1522.87704654,"T":"2017-09-03T18:30:00","BV":10.20131760},{"O":0.00667614,"H":0.00667614,"L":0.00661501,"C":0.00665270,"V":1091.30726173,"T":"2017-09-03T18:35:00","BV":7.23709036},{"O":0.00662001,"H":0.00665270,"L":0.00661501,"C":0.00661501,"V":1866.90849691,"T":"2017-09-03T18:40:00","BV":12.35290968},{"O":0.00661504,"H":0.00661512,"L":0.00661501,"C":0.00661512,"V":1176.84899636,"T":"2017-09-03T18:45:00","BV":7.78489641},{"O":0.00665178,"H":0.00667611,"L":0.00661512,"C":0.00667270,"V":1113.11639583,"T":"2017-09-03T18:50:00","BV":7.41245678},{"O":0.00667270,"H":0.00669000,"L":0.00666000,"C":0.00667270,"V":2327.74279331,"T":"2017-09-03T18:55:00","BV":15.51577875},{"O":0.00669192,"H":0.00674000,"L":0.00667270,"C":0.00673737,"V":2383.34457607,"T":"2017-09-03T19:00:00","BV":16.02040020},{"O":0.00673730,"H":0.00675907,"L":0.00672700,"C":0.00673730,"V":2103.59124512,"T":"2017-09-03T19:05:00","BV":14.17388054},{"O":0.00673730,"H":0.00673730,"L":0.00667271,"C":0.00667273,"V":1321.64812946,"T":"2017-09-03T19:10:00","BV":8.83441170},{"O":0.00667273,"H":0.00672492,"L":0.00667000,"C":0.00667200,"V":1758.02659509,"T":"2017-09-03T19:15:00","BV":11.75894894},{"O":0.00667200,"H":0.00667275,"L":0.00665000,"C":0.00666900,"V":1074.18636644,"T":"2017-09-03T19:20:00","BV":7.15289837},{"O":0.00666900,"H":0.00669999,"L":0.00666900,"C":0.00669999,"V":1270.51614587,"T":"2017-09-03T19:25:00","BV":8.47849429},{"O":0.00669999,"H":0.00672390,"L":0.00667275,"C":0.00670000,"V":1340.29769361,"T":"2017-09-03T19:30:00","BV":8.97953871},{"O":0.00670000,"H":0.00670110,"L":0.00667199,"C":0.00670110,"V":1592.63219405,"T":"2017-09-03T19:35:00","BV":10.66933971},{"O":0.00670110,"H":0.00675098,"L":0.00670100,"C":0.00673500,"V":3034.99784880,"T":"2017-09-03T19:40:00","BV":20.45031260},{"O":0.00673500,"H":0.00675098,"L":0.00670000,"C":0.00675098,"V":4660.59029547,"T":"2017-09-03T19:45:00","BV":31.32060538},{"O":0.00675098,"H":0.00676900,"L":0.00675098,"C":0.00675760,"V":3619.79450931,"T":"2017-09-03T19:50:00","BV":24.46686136},{"O":0.00675760,"H":0.00675760,"L":0.00667280,"C":0.00670000,"V":1960.63836524,"T":"2017-09-03T19:55:00","BV":13.17145837},{"O":0.00669000,"H":0.00674999,"L":0.00668606,"C":0.00671001,"V":3186.37648301,"T":"2017-09-03T20:00:00","BV":21.38411631},{"O":0.00671003,"H":0.00674000,"L":0.00671000,"C":0.00672000,"V":635.65905628,"T":"2017-09-03T20:05:00","BV":4.26753720},{"O":0.00673200,"H":0.00673200,"L":0.00670012,"C":0.00670012,"V":1299.18894641,"T":"2017-09-03T20:10:00","BV":8.72203617},{"O":0.00670000,"H":0.00673198,"L":0.00668606,"C":0.00668606,"V":969.23514408,"T":"2017-09-03T20:15:00","BV":6.49675785},{"O":0.00670012,"H":0.00670400,"L":0.00668607,"C":0.00670100,"V":1085.86616352,"T":"2017-09-03T20:20:00","BV":7.27715501},{"O":0.00670100,"H":0.00670420,"L":0.00670013,"C":0.00670400,"V":1166.58934988,"T":"2017-09-03T20:25:00","BV":7.81921592},{"O":0.00670400,"H":0.00670400,"L":0.00670000,"C":0.00670012,"V":786.20987877,"T":"2017-09-03T20:30:00","BV":5.26776387},{"O":0.00670012,"H":0.00670400,"L":0.00670002,"C":0.00670400,"V":1428.01425305,"T":"2017-09-03T20:35:00","BV":9.56843091},{"O":0.00670400,"H":0.00673995,"L":0.00670200,"C":0.00673199,"V":1228.91797004,"T":"2017-09-03T20:40:00","BV":8.27089804},{"O":0.00673995,"H":0.00675299,"L":0.00673199,"C":0.00673200,"V":846.46706915,"T":"2017-09-03T20:45:00","BV":5.70797248},{"O":0.00673200,"H":0.00674001,"L":0.00672000,"C":0.00673000,"V":1679.37309842,"T":"2017-09-03T20:50:00","BV":11.30665527},{"O":0.00673000,"H":0.00673000,"L":0.00669005,"C":0.00669005,"V":1111.80291413,"T":"2017-09-03T20:55:00","BV":7.44692666},{"O":0.00669100,"H":0.00670000,"L":0.00667199,"C":0.00667199,"V":1562.65470962,"T":"2017-09-03T21:00:00","BV":10.44180977},{"O":0.00667199,"H":0.00667199,"L":0.00665000,"C":0.00665002,"V":2185.16799159,"T":"2017-09-03T21:05:00","BV":14.53819837},{"O":0.00665002,"H":0.00665002,"L":0.00663100,"C":0.00663100,"V":2080.78103187,"T":"2017-09-03T21:10:00","BV":13.83559750},{"O":0.00663100,"H":0.00666000,"L":0.00661990,"C":0.00665200,"V":1877.71942361,"T":"2017-09-03T21:15:00","BV":12.47478321},{"O":0.00666000,"H":0.00666000,"L":0.00665000,"C":0.00665200,"V":983.52865277,"T":"2017-09-03T21:20:00","BV":6.54702642},{"O":0.00665000,"H":0.00667100,"L":0.00660000,"C":0.00667100,"V":5870.59567549,"T":"2017-09-03T21:25:00","BV":38.91992291},{"O":0.00665000,"H":0.00667100,"L":0.00661000,"C":0.00666600,"V":756.38796588,"T":"2017-09-03T21:30:00","BV":5.03240844},{"O":0.00666600,"H":0.00666600,"L":0.00651582,"C":0.00651582,"V":9289.86613333,"T":"2017-09-03T21:35:00","BV":60.94405962},{"O":0.00654432,"H":0.00658993,"L":0.00652000,"C":0.00657500,"V":1587.04219780,"T":"2017-09-03T21:40:00","BV":10.40420941},{"O":0.00657500,"H":0.00660100,"L":0.00653204,"C":0.00658521,"V":1919.99483539,"T":"2017-09-03T21:45:00","BV":12.60111339},{"O":0.00658151,"H":0.00660000,"L":0.00655565,"C":0.00657502,"V":1737.92247511,"T":"2017-09-03T21:50:00","BV":11.43038897},{"O":0.00657502,"H":0.00660000,"L":0.00651559,"C":0.00652853,"V":2834.65150384,"T":"2017-09-03T21:55:00","BV":18.55068967},{"O":0.00652855,"H":0.00652855,"L":0.00652000,"C":0.00652600,"V":3504.02255263,"T":"2017-09-03T22:00:00","BV":22.86949400},{"O":0.00652600,"H":0.00654836,"L":0.00652600,"C":0.00654834,"V":2757.69330963,"T":"2017-09-03T22:05:00","BV":18.02015534},{"O":0.00654834,"H":0.00654834,"L":0.00654000,"C":0.00654150,"V":1176.30552266,"T":"2017-09-03T22:10:00","BV":7.69953226},{"O":0.00654830,"H":0.00663679,"L":0.00654150,"C":0.00662000,"V":3331.79507978,"T":"2017-09-03T22:15:00","BV":21.98106115},{"O":0.00663677,"H":0.00663677,"L":0.00662000,"C":0.00663200,"V":503.39587043,"T":"2017-09-03T22:20:00","BV":3.33709621},{"O":0.00663300,"H":0.00663647,"L":0.00663200,"C":0.00663250,"V":2233.27682216,"T":"2017-09-03T22:25:00","BV":14.81452609},{"O":0.00663250,"H":0.00663250,"L":0.00663100,"C":0.00663101,"V":725.01718070,"T":"2017-09-03T22:30:00","BV":4.80778055},{"O":0.00663100,"H":0.00663250,"L":0.00663100,"C":0.00663247,"V":1805.53331069,"T":"2017-09-03T22:35:00","BV":11.97420345},{"O":0.00663247,"H":0.00663247,"L":0.00652149,"C":0.00657800,"V":4322.00776562,"T":"2017-09-03T22:40:00","BV":28.44191407},{"O":0.00659595,"H":0.00660569,"L":0.00657775,"C":0.00660560,"V":999.26271918,"T":"2017-09-03T22:45:00","BV":6.59965472},{"O":0.00660560,"H":0.00663680,"L":0.00660560,"C":0.00663680,"V":1661.52290904,"T":"2017-09-03T22:50:00","BV":10.99564405},{"O":0.00663680,"H":0.00666494,"L":0.00663647,"C":0.00664997,"V":1319.71742883,"T":"2017-09-03T22:55:00","BV":8.76200409},{"O":0.00664646,"H":0.00666558,"L":0.00663990,"C":0.00665874,"V":956.71973057,"T":"2017-09-03T23:00:00","BV":6.36267281},{"O":0.00665550,"H":0.00667500,"L":0.00665001,"C":0.00666623,"V":844.12654628,"T":"2017-09-03T23:05:00","BV":5.62696551},{"O":0.00667499,"H":0.00669000,"L":0.00665001,"C":0.00665874,"V":2580.91143888,"T":"2017-09-03T23:10:00","BV":17.22483649},{"O":0.00665875,"H":0.00669100,"L":0.00665179,"C":0.00668700,"V":600.81989270,"T":"2017-09-03T23:15:00","BV":4.01471481},{"O":0.00668700,"H":0.00669175,"L":0.00666669,"C":0.00666700,"V":1536.59684778,"T":"2017-09-03T23:20:00","BV":10.26045956},{"O":0.00669175,"H":0.00669175,"L":0.00666669,"C":0.00666701,"V":2062.00836242,"T":"2017-09-03T23:25:00","BV":13.76672888},{"O":0.00666701,"H":0.00669175,"L":0.00666701,"C":0.00669169,"V":982.11449021,"T":"2017-09-03T23:30:00","BV":6.55847189},{"O":0.00669170,"H":0.00669174,"L":0.00666700,"C":0.00666790,"V":920.59353542,"T":"2017-09-03T23:35:00","BV":6.15518206},{"O":0.00668000,"H":0.00668000,"L":0.00665000,"C":0.00666499,"V":1413.40980382,"T":"2017-09-03T23:40:00","BV":9.41101562},{"O":0.00666499,"H":0.00668498,"L":0.00665000,"C":0.00668498,"V":616.75038751,"T":"2017-09-03T23:45:00","BV":4.10969405},{"O":0.00668498,"H":0.00669000,"L":0.00667499,"C":0.00669000,"V":1855.01715794,"T":"2017-09-03T23:50:00","BV":12.39717390},{"O":0.00669000,"H":0.00672994,"L":0.00668000,"C":0.00672994,"V":1532.17262290,"T":"2017-09-03T23:55:00","BV":10.27069273},{"O":0.00672727,"H":0.00673111,"L":0.00670000,"C":0.00670000,"V":1546.44603620,"T":"2017-09-04T00:00:00","BV":10.40010803},{"O":0.00670000,"H":0.00672997,"L":0.00665280,"C":0.00665280,"V":545.33077064,"T":"2017-09-04T00:05:00","BV":3.64162638},{"O":0.00666300,"H":0.00668900,"L":0.00665000,"C":0.00665100,"V":1651.70418535,"T":"2017-09-04T00:10:00","BV":10.98689778},{"O":0.00665100,"H":0.00665281,"L":0.00665000,"C":0.00665000,"V":2224.09838507,"T":"2017-09-04T00:15:00","BV":14.79063657},{"O":0.00665000,"H":0.00665000,"L":0.00660501,"C":0.00660610,"V":1440.75540739,"T":"2017-09-04T00:20:00","BV":9.52932668},{"O":0.00660618,"H":0.00664680,"L":0.00660501,"C":0.00660501,"V":2287.33848353,"T":"2017-09-04T00:25:00","BV":15.11436565},{"O":0.00660603,"H":0.00660603,"L":0.00659000,"C":0.00659500,"V":662.25135777,"T":"2017-09-04T00:30:00","BV":4.37138525},{"O":0.00659000,"H":0.00659000,"L":0.00653000,"C":0.00653899,"V":2411.01856343,"T":"2017-09-04T00:35:00","BV":15.83271784},{"O":0.00657000,"H":0.00658780,"L":0.00653009,"C":0.00657039,"V":1296.46547012,"T":"2017-09-04T00:40:00","BV":8.50434115},{"O":0.00657039,"H":0.00658780,"L":0.00652880,"C":0.00657040,"V":3093.33955102,"T":"2017-09-04T00:45:00","BV":20.27157199},{"O":0.00657040,"H":0.00657090,"L":0.00656100,"C":0.00657000,"V":2097.93151002,"T":"2017-09-04T00:50:00","BV":13.78207379},{"O":0.00657002,"H":0.00660000,"L":0.00657000,"C":0.00659595,"V":1018.74511021,"T":"2017-09-04T00:55:00","BV":6.71401674},{"O":0.00660000,"H":0.00660000,"L":0.00657000,"C":0.00657002,"V":1162.69964322,"T":"2017-09-04T01:00:00","BV":7.65144013},{"O":0.00657002,"H":0.00659996,"L":0.00656100,"C":0.00656100,"V":1206.95201446,"T":"2017-09-04T01:05:00","BV":7.92623471},{"O":0.00656000,"H":0.00656100,"L":0.00654001,"C":0.00654200,"V":784.89545930,"T":"2017-09-04T01:10:00","BV":5.13984946},{"O":0.00654372,"H":0.00659990,"L":0.00654200,"C":0.00659990,"V":2286.51359196,"T":"2017-09-04T01:15:00","BV":14.99563340},{"O":0.00654202,"H":0.00661872,"L":0.00654202,"C":0.00661397,"V":1474.18996964,"T":"2017-09-04T01:20:00","BV":9.70316825},{"O":0.00655002,"H":0.00664257,"L":0.00654214,"C":0.00657000,"V":1686.70433584,"T":"2017-09-04T01:25:00","BV":11.09391842},{"O":0.00657282,"H":0.00663990,"L":0.00654214,"C":0.00655591,"V":1182.41657442,"T":"2017-09-04T01:30:00","BV":7.75537130},{"O":0.00655591,"H":0.00655597,"L":0.00654202,"C":0.00655000,"V":705.52644181,"T":"2017-09-04T01:35:00","BV":4.61839663},{"O":0.00655000,"H":0.00655000,"L":0.00652880,"C":0.00654215,"V":951.06714568,"T":"2017-09-04T01:40:00","BV":6.22033958},{"O":0.00654215,"H":0.00659955,"L":0.00654215,"C":0.00654227,"V":1169.41139335,"T":"2017-09-04T01:45:00","BV":7.67032644},{"O":0.00655000,"H":0.00661353,"L":0.00652880,"C":0.00654000,"V":1927.50930082,"T":"2017-09-04T01:50:00","BV":12.65745995},{"O":0.00655000,"H":0.00659491,"L":0.00652123,"C":0.00657499,"V":1504.66054432,"T":"2017-09-04T01:55:00","BV":9.82423167},{"O":0.00657499,"H":0.00659446,"L":0.00653100,"C":0.00653220,"V":1094.54612479,"T":"2017-09-04T02:00:00","BV":7.17575613},{"O":0.00653221,"H":0.00655000,"L":0.00653220,"C":0.00654000,"V":1067.45181384,"T":"2017-09-04T02:05:00","BV":6.98450616},{"O":0.00654200,"H":0.00654200,"L":0.00653001,"C":0.00653002,"V":1243.60682166,"T":"2017-09-04T02:10:00","BV":8.12528772},{"O":0.00653002,"H":0.00654208,"L":0.00653002,"C":0.00653309,"V":1471.46175907,"T":"2017-09-04T02:15:00","BV":9.61871676},{"O":0.00653309,"H":0.00654210,"L":0.00653002,"C":0.00653081,"V":1221.95843372,"T":"2017-09-04T02:20:00","BV":7.98314176},{"O":0.00653081,"H":0.00656997,"L":0.00653081,"C":0.00656996,"V":445.63096047,"T":"2017-09-04T02:25:00","BV":2.91762276},{"O":0.00655678,"H":0.00656997,"L":0.00653100,"C":0.00655499,"V":824.80827474,"T":"2017-09-04T02:30:00","BV":5.40557897},{"O":0.00655499,"H":0.00655678,"L":0.00653100,"C":0.00655678,"V":699.74804384,"T":"2017-09-04T02:35:00","BV":4.58476854},{"O":0.00655678,"H":0.00657496,"L":0.00655600,"C":0.00657000,"V":1617.12207863,"T":"2017-09-04T02:40:00","BV":10.60587626},{"O":0.00657496,"H":0.00657496,"L":0.00657000,"C":0.00657000,"V":527.90436519,"T":"2017-09-04T02:45:00","BV":3.46845085},{"O":0.00657000,"H":0.00657002,"L":0.00655890,"C":0.00655891,"V":3583.62572278,"T":"2017-09-04T02:50:00","BV":23.54286001},{"O":0.00655891,"H":0.00656990,"L":0.00655891,"C":0.00656000,"V":713.90325495,"T":"2017-09-04T02:55:00","BV":4.68305909},{"O":0.00655990,"H":0.00656988,"L":0.00655891,"C":0.00655992,"V":1501.66779382,"T":"2017-09-04T03:00:00","BV":9.85220176},{"O":0.00656000,"H":0.00657496,"L":0.00655990,"C":0.00657496,"V":864.87648578,"T":"2017-09-04T03:05:00","BV":5.67837291},{"O":0.00657496,"H":0.00659993,"L":0.00657496,"C":0.00658000,"V":799.65311910,"T":"2017-09-04T03:10:00","BV":5.26635423},{"O":0.00657501,"H":0.00659999,"L":0.00657501,"C":0.00659999,"V":1643.57606701,"T":"2017-09-04T03:15:00","BV":10.82265864},{"O":0.00659999,"H":0.00661960,"L":0.00659501,"C":0.00660000,"V":745.18059666,"T":"2017-09-04T03:20:00","BV":4.92160126},{"O":0.00661541,"H":0.00661970,"L":0.00660000,"C":0.00660002,"V":1507.79913742,"T":"2017-09-04T03:25:00","BV":9.96333323},{"O":0.00660002,"H":0.00661970,"L":0.00660000,"C":0.00661000,"V":885.70038285,"T":"2017-09-04T03:30:00","BV":5.85087261},{"O":0.00661970,"H":0.00662000,"L":0.00661000,"C":0.00661959,"V":1213.52557996,"T":"2017-09-04T03:35:00","BV":8.03152069},{"O":0.00661001,"H":0.00661959,"L":0.00660000,"C":0.00660000,"V":818.66100138,"T":"2017-09-04T03:40:00","BV":5.40678166},{"O":0.00660000,"H":0.00661949,"L":0.00659999,"C":0.00661936,"V":1232.03083489,"T":"2017-09-04T03:45:00","BV":8.13749375},{"O":0.00661936,"H":0.00661937,"L":0.00657501,"C":0.00657501,"V":2001.72750887,"T":"2017-09-04T03:50:00","BV":13.21739827},{"O":0.00659999,"H":0.00661936,"L":0.00655000,"C":0.00655000,"V":1248.85247654,"T":"2017-09-04T03:55:00","BV":8.19919109},{"O":0.00655890,"H":0.00655890,"L":0.00653080,"C":0.00653080,"V":1804.60467243,"T":"2017-09-04T04:00:00","BV":11.80249335},{"O":0.00653081,"H":0.00653081,"L":0.00651504,"C":0.00651504,"V":1793.50200661,"T":"2017-09-04T04:05:00","BV":11.70218402},{"O":0.00651504,"H":0.00655887,"L":0.00650000,"C":0.00651500,"V":2904.30422393,"T":"2017-09-04T04:10:00","BV":18.90100019},{"O":0.00651500,"H":0.00651500,"L":0.00649050,"C":0.00649052,"V":3568.30638023,"T":"2017-09-04T04:15:00","BV":23.19625986},{"O":0.00650000,"H":0.00650000,"L":0.00647958,"C":0.00648000,"V":1749.37520628,"T":"2017-09-04T04:20:00","BV":11.34600799},{"O":0.00647958,"H":0.00648834,"L":0.00647139,"C":0.00647200,"V":2561.36720673,"T":"2017-09-04T04:25:00","BV":16.58644292},{"O":0.00647999,"H":0.00649500,"L":0.00647101,"C":0.00649500,"V":3519.73128364,"T":"2017-09-04T04:30:00","BV":22.80819404},{"O":0.00649500,"H":0.00655000,"L":0.00649500,"C":0.00650020,"V":1710.82655562,"T":"2017-09-04T04:35:00","BV":11.17016281},{"O":0.00650020,"H":0.00653313,"L":0.00650020,"C":0.00651000,"V":465.29286454,"T":"2017-09-04T04:40:00","BV":3.02794600},{"O":0.00653100,"H":0.00653113,"L":0.00650050,"C":0.00650050,"V":989.58629319,"T":"2017-09-04T04:45:00","BV":6.44032626},{"O":0.00650050,"H":0.00650050,"L":0.00647202,"C":0.00647670,"V":2016.48376285,"T":"2017-09-04T04:50:00","BV":13.09583558},{"O":0.00647670,"H":0.00647670,"L":0.00646000,"C":0.00646001,"V":3408.83980186,"T":"2017-09-04T04:55:00","BV":22.05127125},{"O":0.00646001,"H":0.00646001,"L":0.00645450,"C":0.00645500,"V":866.51251749,"T":"2017-09-04T05:00:00","BV":5.59462558},{"O":0.00645500,"H":0.00645936,"L":0.00643777,"C":0.00643777,"V":2817.24543395,"T":"2017-09-04T05:05:00","BV":18.17702420},{"O":0.00643999,"H":0.00644001,"L":0.00642001,"C":0.00642003,"V":2558.89512292,"T":"2017-09-04T05:10:00","BV":16.45839004},{"O":0.00642004,"H":0.00644000,"L":0.00641820,"C":0.00641820,"V":2715.22462154,"T":"2017-09-04T05:15:00","BV":17.43340710},{"O":0.00641818,"H":0.00645499,"L":0.00640995,"C":0.00641000,"V":1532.51692870,"T":"2017-09-04T05:20:00","BV":9.84299932},{"O":0.00640995,"H":0.00644000,"L":0.00639000,"C":0.00639700,"V":3400.97851042,"T":"2017-09-04T05:25:00","BV":21.76978817},{"O":0.00639700,"H":0.00639700,"L":0.00637001,"C":0.00638500,"V":3573.31689086,"T":"2017-09-04T05:30:00","BV":22.81419007},{"O":0.00638150,"H":0.00638700,"L":0.00636856,"C":0.00636856,"V":2198.70743244,"T":"2017-09-04T05:35:00","BV":14.02535974},{"O":0.00636856,"H":0.00643697,"L":0.00635200,"C":0.00637013,"V":2953.57870315,"T":"2017-09-04T05:40:00","BV":18.81562489},{"O":0.00637020,"H":0.00643692,"L":0.00636203,"C":0.00640999,"V":1948.67881947,"T":"2017-09-04T05:45:00","BV":12.43735517},{"O":0.00640999,"H":0.00643169,"L":0.00640999,"C":0.00641090,"V":2351.46526434,"T":"2017-09-04T05:50:00","BV":15.09420697},{"O":0.00641090,"H":0.00643691,"L":0.00640999,"C":0.00640999,"V":1995.33942483,"T":"2017-09-04T05:55:00","BV":12.79916472},{"O":0.00640111,"H":0.00644773,"L":0.00638699,"C":0.00638699,"V":2002.20224240,"T":"2017-09-04T06:00:00","BV":12.87675133},{"O":0.00643000,"H":0.00644697,"L":0.00638000,"C":0.00638246,"V":2156.11732811,"T":"2017-09-04T06:05:00","BV":13.82946770},{"O":0.00642000,"H":0.00642000,"L":0.00638251,"C":0.00639999,"V":1643.50243332,"T":"2017-09-04T06:10:00","BV":10.50735475},{"O":0.00639940,"H":0.00642000,"L":0.00636000,"C":0.00638300,"V":3051.29036984,"T":"2017-09-04T06:15:00","BV":19.46455651},{"O":0.00638259,"H":0.00638299,"L":0.00635698,"C":0.00635698,"V":2828.10111501,"T":"2017-09-04T06:20:00","BV":18.02379720},{"O":0.00638298,"H":0.00641936,"L":0.00635200,"C":0.00635300,"V":2800.42578668,"T":"2017-09-04T06:25:00","BV":17.81963154},{"O":0.00635300,"H":0.00636000,"L":0.00631541,"C":0.00631541,"V":3833.71628279,"T":"2017-09-04T06:30:00","BV":24.28712058},{"O":0.00631541,"H":0.00631582,"L":0.00629747,"C":0.00630195,"V":6078.80930202,"T":"2017-09-04T06:35:00","BV":38.31488074},{"O":0.00630000,"H":0.00632000,"L":0.00628801,"C":0.00632000,"V":5243.19740738,"T":"2017-09-04T06:40:00","BV":33.01158353},{"O":0.00630195,"H":0.00637000,"L":0.00629504,"C":0.00634900,"V":2176.72509629,"T":"2017-09-04T06:45:00","BV":13.76903144},{"O":0.00634888,"H":0.00644999,"L":0.00634888,"C":0.00642200,"V":2079.75685524,"T":"2017-09-04T06:50:00","BV":13.34433492},{"O":0.00642100,"H":0.00644999,"L":0.00640000,"C":0.00641001,"V":1926.98693212,"T":"2017-09-04T06:55:00","BV":12.36684494},{"O":0.00641000,"H":0.00644990,"L":0.00640000,"C":0.00640003,"V":1770.75476787,"T":"2017-09-04T07:00:00","BV":11.34704326},{"O":0.00640002,"H":0.00640003,"L":0.00625000,"C":0.00625613,"V":8029.02445460,"T":"2017-09-04T07:05:00","BV":50.50978651},{"O":0.00625609,"H":0.00634606,"L":0.00619887,"C":0.00626897,"V":13029.87302136,"T":"2017-09-04T07:10:00","BV":81.22714667},{"O":0.00626847,"H":0.00633748,"L":0.00610000,"C":0.00614218,"V":19247.89270801,"T":"2017-09-04T07:15:00","BV":118.62177338},{"O":0.00614440,"H":0.00620701,"L":0.00603821,"C":0.00615150,"V":30054.20604060,"T":"2017-09-04T07:20:00","BV":182.72613037},{"O":0.00610000,"H":0.00615892,"L":0.00601900,"C":0.00601959,"V":17533.64137784,"T":"2017-09-04T07:25:00","BV":106.20954487},{"O":0.00601901,"H":0.00610000,"L":0.00600010,"C":0.00600100,"V":20271.94708709,"T":"2017-09-04T07:30:00","BV":121.82388798},{"O":0.00604561,"H":0.00604561,"L":0.00577000,"C":0.00577950,"V":54809.80634134,"T":"2017-09-04T07:35:00","BV":324.54593364},{"O":0.00577950,"H":0.00579000,"L":0.00560000,"C":0.00568000,"V":47178.12290533,"T":"2017-09-04T07:40:00","BV":267.85625438},{"O":0.00568000,"H":0.00583999,"L":0.00535000,"C":0.00537098,"V":70366.89072026,"T":"2017-09-04T07:45:00","BV":389.98672635},{"O":0.00537098,"H":0.00539998,"L":0.00525000,"C":0.00527120,"V":65511.33532434,"T":"2017-09-04T07:50:00","BV":346.40759317},{"O":0.00527097,"H":0.00553875,"L":0.00526001,"C":0.00530000,"V":53744.40377522,"T":"2017-09-04T07:55:00","BV":288.32233237},{"O":0.00530000,"H":0.00530866,"L":0.00500001,"C":0.00506190,"V":78782.76129444,"T":"2017-09-04T08:00:00","BV":402.21742425},{"O":0.00506189,"H":0.00506190,"L":0.00430100,"C":0.00449240,"V":113914.14992901,"T":"2017-09-04T08:05:00","BV":543.76191112},{"O":0.00438801,"H":0.00505000,"L":0.00376224,"C":0.00463999,"V":195850.22188226,"T":"2017-09-04T08:10:00","BV":862.48781097},{"O":0.00463999,"H":0.00480002,"L":0.00450531,"C":0.00465058,"V":99230.12304219,"T":"2017-09-04T08:15:00","BV":463.12401910},{"O":0.00465058,"H":0.00465058,"L":0.00448519,"C":0.00448700,"V":85099.68062669,"T":"2017-09-04T08:20:00","BV":388.08135478},{"O":0.00448700,"H":0.00449999,"L":0.00405997,"C":0.00410507,"V":126449.01056042,"T":"2017-09-04T08:25:00","BV":527.16929683},{"O":0.00410507,"H":0.00439000,"L":0.00387008,"C":0.00416000,"V":139412.57152605,"T":"2017-09-04T08:30:00","BV":563.07795990},{"O":0.00415002,"H":0.00478989,"L":0.00412925,"C":0.00478989,"V":81395.13797242,"T":"2017-09-04T08:35:00","BV":356.88439026},{"O":0.00478988,"H":0.00529823,"L":0.00470020,"C":0.00499156,"V":149997.59457362,"T":"2017-09-04T08:40:00","BV":753.93179257},{"O":0.00499156,"H":0.00514897,"L":0.00480000,"C":0.00513000,"V":73548.77020706,"T":"2017-09-04T08:45:00","BV":364.37738231},{"O":0.00512001,"H":0.00513000,"L":0.00479822,"C":0.00480000,"V":65485.31433384,"T":"2017-09-04T08:50:00","BV":325.23589177},{"O":0.00480000,"H":0.00499100,"L":0.00460508,"C":0.00483364,"V":59251.17536441,"T":"2017-09-04T08:55:00","BV":286.98473823},{"O":0.00483364,"H":0.00491978,"L":0.00479000,"C":0.00479499,"V":45222.42811738,"T":"2017-09-04T09:00:00","BV":218.71562678},{"O":0.00480000,"H":0.00497138,"L":0.00479499,"C":0.00493900,"V":46198.76079152,"T":"2017-09-04T09:05:00","BV":226.68346584},{"O":0.00493900,"H":0.00527282,"L":0.00493001,"C":0.00510005,"V":74465.05671203,"T":"2017-09-04T09:10:00","BV":380.35095206},{"O":0.00510005,"H":0.00516000,"L":0.00499992,"C":0.00510000,"V":47551.89501067,"T":"2017-09-04T09:15:00","BV":242.38108555},{"O":0.00510000,"H":0.00510800,"L":0.00485000,"C":0.00495000,"V":42854.06125392,"T":"2017-09-04T09:20:00","BV":212.97485227},{"O":0.00494986,"H":0.00508968,"L":0.00490000,"C":0.00506000,"V":34720.51219733,"T":"2017-09-04T09:25:00","BV":173.15243732},{"O":0.00506000,"H":0.00508711,"L":0.00497003,"C":0.00508711,"V":26794.43583002,"T":"2017-09-04T09:30:00","BV":134.97609381},{"O":0.00506000,"H":0.00515300,"L":0.00487000,"C":0.00503900,"V":58763.04393574,"T":"2017-09-04T09:35:00","BV":296.03713367},{"O":0.00503800,"H":0.00503900,"L":0.00490010,"C":0.00492000,"V":26203.77793266,"T":"2017-09-04T09:40:00","BV":129.57731050},{"O":0.00495000,"H":0.00498798,"L":0.00480020,"C":0.00482999,"V":31220.89122568,"T":"2017-09-04T09:45:00","BV":152.23420570},{"O":0.00483100,"H":0.00492000,"L":0.00480020,"C":0.00492000,"V":16152.86913286,"T":"2017-09-04T09:50:00","BV":78.46534539},{"O":0.00492000,"H":0.00504246,"L":0.00490000,"C":0.00494000,"V":27079.21591952,"T":"2017-09-04T09:55:00","BV":134.79262513},{"O":0.00494000,"H":0.00497900,"L":0.00480002,"C":0.00485988,"V":20045.46835702,"T":"2017-09-04T10:00:00","BV":97.76007202},{"O":0.00485988,"H":0.00485988,"L":0.00463456,"C":0.00465000,"V":38777.00962745,"T":"2017-09-04T10:05:00","BV":183.95709148},{"O":0.00465630,"H":0.00476999,"L":0.00460000,"C":0.00460721,"V":33347.32655778,"T":"2017-09-04T10:10:00","BV":156.22193403},{"O":0.00460006,"H":0.00465800,"L":0.00455000,"C":0.00463491,"V":41554.86590684,"T":"2017-09-04T10:15:00","BV":190.79956557},{"O":0.00463491,"H":0.00475999,"L":0.00460000,"C":0.00474120,"V":21488.66115645,"T":"2017-09-04T10:20:00","BV":100.56310181},{"O":0.00474120,"H":0.00474120,"L":0.00459000,"C":0.00461001,"V":26370.09954796,"T":"2017-09-04T10:25:00","BV":122.40646016},{"O":0.00464000,"H":0.00465980,"L":0.00461002,"C":0.00465490,"V":14442.35226761,"T":"2017-09-04T10:30:00","BV":66.96745972},{"O":0.00465490,"H":0.00475000,"L":0.00461112,"C":0.00468999,"V":29550.59500717,"T":"2017-09-04T10:35:00","BV":138.35775008},{"O":0.00465003,"H":0.00481200,"L":0.00463000,"C":0.00481001,"V":19589.08599551,"T":"2017-09-04T10:40:00","BV":92.72534338},{"O":0.00481001,"H":0.00495000,"L":0.00480610,"C":0.00485000,"V":36630.26151321,"T":"2017-09-04T10:45:00","BV":178.80394889},{"O":0.00485000,"H":0.00485003,"L":0.00473829,"C":0.00480201,"V":19381.46774289,"T":"2017-09-04T10:50:00","BV":92.97650058},{"O":0.00480201,"H":0.00483963,"L":0.00475400,"C":0.00480300,"V":21248.77969056,"T":"2017-09-04T10:55:00","BV":101.79490679},{"O":0.00481000,"H":0.00483000,"L":0.00468614,"C":0.00472000,"V":19517.10816822,"T":"2017-09-04T11:00:00","BV":92.73997270},{"O":0.00472000,"H":0.00472000,"L":0.00461000,"C":0.00464990,"V":18939.24175523,"T":"2017-09-04T11:05:00","BV":88.17885342},{"O":0.00464990,"H":0.00471212,"L":0.00462100,"C":0.00465001,"V":19454.95574124,"T":"2017-09-04T11:10:00","BV":91.04839415},{"O":0.00465001,"H":0.00469889,"L":0.00460000,"C":0.00466625,"V":15182.92907622,"T":"2017-09-04T11:15:00","BV":70.50032652},{"O":0.00466002,"H":0.00468959,"L":0.00455100,"C":0.00455100,"V":15379.43144351,"T":"2017-09-04T11:20:00","BV":71.03059807},{"O":0.00455101,"H":0.00457985,"L":0.00450003,"C":0.00451000,"V":47647.71885677,"T":"2017-09-04T11:25:00","BV":216.03533463},{"O":0.00452000,"H":0.00454120,"L":0.00450002,"C":0.00454034,"V":21638.61103133,"T":"2017-09-04T11:30:00","BV":97.64387822},{"O":0.00454034,"H":0.00460000,"L":0.00452002,"C":0.00454000,"V":12349.19150358,"T":"2017-09-04T11:35:00","BV":56.23835414},{"O":0.00453502,"H":0.00457000,"L":0.00442054,"C":0.00445000,"V":36837.47898817,"T":"2017-09-04T11:40:00","BV":166.42738169},{"O":0.00444000,"H":0.00444999,"L":0.00430002,"C":0.00432822,"V":45228.65667414,"T":"2017-09-04T11:45:00","BV":196.71120143},{"O":0.00432825,"H":0.00433358,"L":0.00415000,"C":0.00415700,"V":40233.62174638,"T":"2017-09-04T11:50:00","BV":170.00445049},{"O":0.00415700,"H":0.00434034,"L":0.00415000,"C":0.00430001,"V":52944.50842611,"T":"2017-09-04T11:55:00","BV":225.15996515},{"O":0.00426000,"H":0.00428000,"L":0.00415000,"C":0.00416302,"V":50561.05850079,"T":"2017-09-04T12:00:00","BV":212.20655642},{"O":0.00420999,"H":0.00420999,"L":0.00414383,"C":0.00415500,"V":27177.77293394,"T":"2017-09-04T12:05:00","BV":113.51350332},{"O":0.00415501,"H":0.00424216,"L":0.00410200,"C":0.00424216,"V":34700.39805059,"T":"2017-09-04T12:10:00","BV":143.88468623},{"O":0.00421970,"H":0.00448800,"L":0.00420501,"C":0.00430015,"V":51356.91102742,"T":"2017-09-04T12:15:00","BV":222.79060426},{"O":0.00430014,"H":0.00446775,"L":0.00428252,"C":0.00446500,"V":31644.29115374,"T":"2017-09-04T12:20:00","BV":138.90287604},{"O":0.00446500,"H":0.00446500,"L":0.00426981,"C":0.00432999,"V":23511.09868464,"T":"2017-09-04T12:25:00","BV":101.86699813},{"O":0.00431500,"H":0.00434976,"L":0.00420000,"C":0.00432992,"V":30835.02533717,"T":"2017-09-04T12:30:00","BV":131.64461117},{"O":0.00432992,"H":0.00439702,"L":0.00427994,"C":0.00438991,"V":24968.85918572,"T":"2017-09-04T12:35:00","BV":107.97061282},{"O":0.00438900,"H":0.00450843,"L":0.00436480,"C":0.00444500,"V":26769.68779172,"T":"2017-09-04T12:40:00","BV":119.23561249},{"O":0.00444500,"H":0.00448000,"L":0.00438921,"C":0.00444900,"V":23218.93858310,"T":"2017-09-04T12:45:00","BV":103.05447321},{"O":0.00445994,"H":0.00446600,"L":0.00440300,"C":0.00445994,"V":23029.35649016,"T":"2017-09-04T12:50:00","BV":102.24725210},{"O":0.00445994,"H":0.00475991,"L":0.00445994,"C":0.00475885,"V":38585.53414486,"T":"2017-09-04T12:55:00","BV":176.71077876},{"O":0.00475886,"H":0.00480000,"L":0.00456001,"C":0.00457193,"V":51710.47242703,"T":"2017-09-04T13:00:00","BV":243.44771301},{"O":0.00457193,"H":0.00462100,"L":0.00452499,"C":0.00461499,"V":30669.25698200,"T":"2017-09-04T13:05:00","BV":140.50429765},{"O":0.00461499,"H":0.00468000,"L":0.00455001,"C":0.00458134,"V":19801.00722654,"T":"2017-09-04T13:10:00","BV":91.40385310},{"O":0.00458009,"H":0.00467441,"L":0.00458009,"C":0.00464000,"V":20453.10103196,"T":"2017-09-04T13:15:00","BV":94.66354063},{"O":0.00465000,"H":0.00471499,"L":0.00462610,"C":0.00471499,"V":13793.91209128,"T":"2017-09-04T13:20:00","BV":64.37733202},{"O":0.00471499,"H":0.00484897,"L":0.00467336,"C":0.00467546,"V":27515.46833223,"T":"2017-09-04T13:25:00","BV":131.47023892},{"O":0.00467546,"H":0.00480000,"L":0.00466662,"C":0.00473621,"V":17661.11047321,"T":"2017-09-04T13:30:00","BV":83.90793302},{"O":0.00471251,"H":0.00481000,"L":0.00471000,"C":0.00480998,"V":20190.91937265,"T":"2017-09-04T13:35:00","BV":96.06210570},{"O":0.00480998,"H":0.00489999,"L":0.00480998,"C":0.00487020,"V":20809.00199448,"T":"2017-09-04T13:40:00","BV":101.00919062},{"O":0.00486990,"H":0.00487020,"L":0.00480331,"C":0.00482331,"V":14962.11748064,"T":"2017-09-04T13:45:00","BV":72.39052128},{"O":0.00482331,"H":0.00495000,"L":0.00481040,"C":0.00495000,"V":20426.77800210,"T":"2017-09-04T13:50:00","BV":99.81923035},{"O":0.00494000,"H":0.00511000,"L":0.00490000,"C":0.00507236,"V":42393.63566374,"T":"2017-09-04T13:55:00","BV":212.74345889},{"O":0.00507235,"H":0.00507235,"L":0.00490000,"C":0.00497905,"V":31598.89737888,"T":"2017-09-04T14:00:00","BV":157.25445211},{"O":0.00496998,"H":0.00499000,"L":0.00465000,"C":0.00475998,"V":33486.06535742,"T":"2017-09-04T14:05:00","BV":160.83661645},{"O":0.00472200,"H":0.00475998,"L":0.00457312,"C":0.00459380,"V":32101.75366015,"T":"2017-09-04T14:10:00","BV":148.98927392},{"O":0.00459381,"H":0.00482999,"L":0.00459380,"C":0.00479624,"V":27634.60321494,"T":"2017-09-04T14:15:00","BV":130.49922927},{"O":0.00479624,"H":0.00481988,"L":0.00466467,"C":0.00472000,"V":13119.13570225,"T":"2017-09-04T14:20:00","BV":62.07005794},{"O":0.00472000,"H":0.00478162,"L":0.00469000,"C":0.00477000,"V":21753.39519755,"T":"2017-09-04T14:25:00","BV":102.97762511},{"O":0.00477000,"H":0.00484179,"L":0.00476000,"C":0.00481791,"V":23066.57395144,"T":"2017-09-04T14:30:00","BV":110.84973058},{"O":0.00480001,"H":0.00489998,"L":0.00477000,"C":0.00487667,"V":20225.36896281,"T":"2017-09-04T14:35:00","BV":98.39364748},{"O":0.00487667,"H":0.00488900,"L":0.00478164,"C":0.00481997,"V":19106.54042477,"T":"2017-09-04T14:40:00","BV":92.33622257},{"O":0.00481980,"H":0.00481997,"L":0.00469900,"C":0.00470000,"V":13898.33544097,"T":"2017-09-04T14:45:00","BV":66.17560575},{"O":0.00470000,"H":0.00470000,"L":0.00460010,"C":0.00460600,"V":21268.12277639,"T":"2017-09-04T14:50:00","BV":98.72112906},{"O":0.00461000,"H":0.00474212,"L":0.00460558,"C":0.00472428,"V":22496.44022634,"T":"2017-09-04T14:55:00","BV":104.92985520},{"O":0.00470000,"H":0.00472428,"L":0.00460010,"C":0.00460601,"V":18145.56865185,"T":"2017-09-04T15:00:00","BV":84.31917217},{"O":0.00460601,"H":0.00460601,"L":0.00450000,"C":0.00451239,"V":30191.65277511,"T":"2017-09-04T15:05:00","BV":137.25047490},{"O":0.00451700,"H":0.00451700,"L":0.00427994,"C":0.00434999,"V":50613.16884044,"T":"2017-09-04T15:10:00","BV":222.38945109},{"O":0.00434999,"H":0.00437538,"L":0.00423000,"C":0.00429949,"V":64700.89402459,"T":"2017-09-04T15:15:00","BV":277.88665149},{"O":0.00429949,"H":0.00443999,"L":0.00422600,"C":0.00434935,"V":34811.38105583,"T":"2017-09-04T15:20:00","BV":151.34776690},{"O":0.00434000,"H":0.00451058,"L":0.00434000,"C":0.00439245,"V":29623.11345276,"T":"2017-09-04T15:25:00","BV":130.74469764},{"O":0.00439245,"H":0.00447782,"L":0.00432460,"C":0.00438000,"V":22046.77175354,"T":"2017-09-04T15:30:00","BV":96.95801381},{"O":0.00438000,"H":0.00440000,"L":0.00435002,"C":0.00439247,"V":21161.76271402,"T":"2017-09-04T15:35:00","BV":92.85788144},{"O":0.00440000,"H":0.00444999,"L":0.00439000,"C":0.00440000,"V":17559.91952118,"T":"2017-09-04T15:40:00","BV":77.64303841},{"O":0.00441000,"H":0.00444000,"L":0.00439000,"C":0.00442000,"V":17557.60329183,"T":"2017-09-04T15:45:00","BV":77.39441173},{"O":0.00442240,"H":0.00442240,"L":0.00435501,"C":0.00441997,"V":17529.63272050,"T":"2017-09-04T15:50:00","BV":76.91739302},{"O":0.00439011,"H":0.00444999,"L":0.00437000,"C":0.00444780,"V":21982.05749059,"T":"2017-09-04T15:55:00","BV":97.01657961},{"O":0.00444780,"H":0.00473000,"L":0.00444000,"C":0.00459993,"V":37660.05852365,"T":"2017-09-04T16:00:00","BV":172.90431076},{"O":0.00459992,"H":0.00468888,"L":0.00456051,"C":0.00460006,"V":20158.58903770,"T":"2017-09-04T16:05:00","BV":93.04903130},{"O":0.00460006,"H":0.00468881,"L":0.00455000,"C":0.00464900,"V":28539.97430658,"T":"2017-09-04T16:10:00","BV":131.26919621},{"O":0.00463979,"H":0.00464900,"L":0.00460999,"C":0.00461100,"V":8088.92976200,"T":"2017-09-04T16:15:00","BV":37.35347249},{"O":0.00461100,"H":0.00465600,"L":0.00461010,"C":0.00465000,"V":7085.18848677,"T":"2017-09-04T16:20:00","BV":32.86873628},{"O":0.00465380,"H":0.00466999,"L":0.00460400,"C":0.00460400,"V":12590.31957738,"T":"2017-09-04T16:25:00","BV":58.37170903},{"O":0.00462001,"H":0.00462001,"L":0.00450100,"C":0.00453601,"V":23860.52914092,"T":"2017-09-04T16:30:00","BV":109.38359094},{"O":0.00455000,"H":0.00465799,"L":0.00453600,"C":0.00464000,"V":29598.63857436,"T":"2017-09-04T16:35:00","BV":136.13264803},{"O":0.00464000,"H":0.00467000,"L":0.00463300,"C":0.00467000,"V":14117.83841622,"T":"2017-09-04T16:40:00","BV":65.63015200},{"O":0.00466998,"H":0.00473978,"L":0.00464000,"C":0.00465000,"V":16999.59114618,"T":"2017-09-04T16:45:00","BV":79.81888029},{"O":0.00467001,"H":0.00467998,"L":0.00450000,"C":0.00460976,"V":31099.39820484,"T":"2017-09-04T16:50:00","BV":141.90737745},{"O":0.00460976,"H":0.00462000,"L":0.00451414,"C":0.00458629,"V":14152.29852703,"T":"2017-09-04T16:55:00","BV":64.52185293},{"O":0.00459297,"H":0.00459310,"L":0.00451276,"C":0.00453307,"V":9580.34515850,"T":"2017-09-04T17:00:00","BV":43.42135741},{"O":0.00453001,"H":0.00459000,"L":0.00452000,"C":0.00458700,"V":14779.21474133,"T":"2017-09-04T17:05:00","BV":67.65428247},{"O":0.00458799,"H":0.00458799,"L":0.00458000,"C":0.00458772,"V":11157.98811697,"T":"2017-09-04T17:10:00","BV":51.18049470},{"O":0.00458775,"H":0.00464900,"L":0.00458771,"C":0.00464894,"V":10467.66546170,"T":"2017-09-04T17:15:00","BV":48.19308536},{"O":0.00464000,"H":0.00470000,"L":0.00460000,"C":0.00463999,"V":12017.63910146,"T":"2017-09-04T17:20:00","BV":55.80191059},{"O":0.00461000,"H":0.00463997,"L":0.00458801,"C":0.00460100,"V":7852.58003671,"T":"2017-09-04T17:25:00","BV":36.09492200},{"O":0.00462000,"H":0.00468000,"L":0.00460009,"C":0.00467995,"V":8726.50571146,"T":"2017-09-04T17:30:00","BV":40.49083524},{"O":0.00467999,"H":0.00468000,"L":0.00458799,"C":0.00465999,"V":20994.61105548,"T":"2017-09-04T17:35:00","BV":97.63691321},{"O":0.00465999,"H":0.00469568,"L":0.00465995,"C":0.00469568,"V":7960.36008074,"T":"2017-09-04T17:40:00","BV":37.13111211},{"O":0.00469568,"H":0.00472897,"L":0.00467300,"C":0.00472897,"V":11231.16172623,"T":"2017-09-04T17:45:00","BV":52.72443179},{"O":0.00472000,"H":0.00478000,"L":0.00460306,"C":0.00465000,"V":27502.73506075,"T":"2017-09-04T17:50:00","BV":129.38484555},{"O":0.00464999,"H":0.00465000,"L":0.00461101,"C":0.00464900,"V":10740.29335838,"T":"2017-09-04T17:55:00","BV":49.84471296},{"O":0.00464910,"H":0.00464948,"L":0.00463000,"C":0.00463000,"V":13585.16264492,"T":"2017-09-04T18:00:00","BV":63.06497223},{"O":0.00463000,"H":0.00473000,"L":0.00462000,"C":0.00469991,"V":18335.42292535,"T":"2017-09-04T18:05:00","BV":85.52351533},{"O":0.00469991,"H":0.00469992,"L":0.00465000,"C":0.00468890,"V":8644.80684327,"T":"2017-09-04T18:10:00","BV":40.41474985},{"O":0.00468890,"H":0.00474800,"L":0.00465000,"C":0.00469001,"V":13065.88400097,"T":"2017-09-04T18:15:00","BV":61.57054602},{"O":0.00472940,"H":0.00472940,"L":0.00468076,"C":0.00468076,"V":5342.25389167,"T":"2017-09-04T18:20:00","BV":25.14747476},{"O":0.00466093,"H":0.00470000,"L":0.00466000,"C":0.00469400,"V":7239.27500607,"T":"2017-09-04T18:25:00","BV":33.91177278},{"O":0.00469400,"H":0.00478000,"L":0.00469200,"C":0.00475000,"V":9028.47386423,"T":"2017-09-04T18:30:00","BV":42.79757122},{"O":0.00475000,"H":0.00484000,"L":0.00475000,"C":0.00483000,"V":14329.50896009,"T":"2017-09-04T18:35:00","BV":68.99625941},{"O":0.00483600,"H":0.00494001,"L":0.00483000,"C":0.00492990,"V":12290.50636019,"T":"2017-09-04T18:40:00","BV":60.04245706},{"O":0.00492990,"H":0.00492999,"L":0.00483600,"C":0.00487000,"V":15000.82317299,"T":"2017-09-04T18:45:00","BV":73.10534637},{"O":0.00487070,"H":0.00495308,"L":0.00486896,"C":0.00495000,"V":11259.93461243,"T":"2017-09-04T18:50:00","BV":55.51571678},{"O":0.00495000,"H":0.00496409,"L":0.00484700,"C":0.00489997,"V":10821.85327831,"T":"2017-09-04T18:55:00","BV":53.29738858},{"O":0.00489997,"H":0.00495000,"L":0.00489000,"C":0.00492012,"V":8009.96553843,"T":"2017-09-04T19:00:00","BV":39.53513358},{"O":0.00492012,"H":0.00497777,"L":0.00492012,"C":0.00494999,"V":12929.69126348,"T":"2017-09-04T19:05:00","BV":64.08789128},{"O":0.00495600,"H":0.00508879,"L":0.00495000,"C":0.00507800,"V":31805.89608277,"T":"2017-09-04T19:10:00","BV":159.76322658},{"O":0.00507800,"H":0.00520000,"L":0.00496968,"C":0.00518011,"V":39860.03407403,"T":"2017-09-04T19:15:00","BV":202.79561671},{"O":0.00519599,"H":0.00520303,"L":0.00504198,"C":0.00509000,"V":21314.56971395,"T":"2017-09-04T19:20:00","BV":109.13875446},{"O":0.00509000,"H":0.00539999,"L":0.00509000,"C":0.00534999,"V":31653.88019963,"T":"2017-09-04T19:25:00","BV":165.74645787},{"O":0.00535000,"H":0.00544427,"L":0.00528002,"C":0.00543440,"V":39368.58538323,"T":"2017-09-04T19:30:00","BV":212.11392890},{"O":0.00543499,"H":0.00556122,"L":0.00543499,"C":0.00555143,"V":38598.52456399,"T":"2017-09-04T19:35:00","BV":212.17362852},{"O":0.00555143,"H":0.00563998,"L":0.00540000,"C":0.00555813,"V":58888.18540192,"T":"2017-09-04T19:40:00","BV":326.49028239},{"O":0.00559899,"H":0.00560000,"L":0.00530102,"C":0.00538999,"V":35547.83670471,"T":"2017-09-04T19:45:00","BV":193.82107433},{"O":0.00538999,"H":0.00547534,"L":0.00535200,"C":0.00545999,"V":17144.68144703,"T":"2017-09-04T19:50:00","BV":92.89604442},{"O":0.00545000,"H":0.00560000,"L":0.00545000,"C":0.00555999,"V":24525.61276125,"T":"2017-09-04T19:55:00","BV":135.79381388},{"O":0.00555999,"H":0.00556001,"L":0.00542000,"C":0.00542565,"V":26626.96484604,"T":"2017-09-04T20:00:00","BV":145.63746082},{"O":0.00542001,"H":0.00547527,"L":0.00533000,"C":0.00533000,"V":28203.48564267,"T":"2017-09-04T20:05:00","BV":152.06684418},{"O":0.00535500,"H":0.00542692,"L":0.00514800,"C":0.00525000,"V":43736.83366692,"T":"2017-09-04T20:10:00","BV":230.59913418},{"O":0.00525000,"H":0.00532997,"L":0.00515000,"C":0.00520000,"V":16571.95430556,"T":"2017-09-04T20:15:00","BV":86.79861518},{"O":0.00521999,"H":0.00532000,"L":0.00520000,"C":0.00532000,"V":10015.79471841,"T":"2017-09-04T20:20:00","BV":52.93697385},{"O":0.00532100,"H":0.00539455,"L":0.00531945,"C":0.00538500,"V":10007.35831970,"T":"2017-09-04T20:25:00","BV":53.75322601},{"O":0.00538446,"H":0.00538500,"L":0.00530000,"C":0.00532900,"V":12884.88808887,"T":"2017-09-04T20:30:00","BV":68.71486342},{"O":0.00532900,"H":0.00533503,"L":0.00526880,"C":0.00527502,"V":10619.89079051,"T":"2017-09-04T20:35:00","BV":56.21035112},{"O":0.00527502,"H":0.00533503,"L":0.00525001,"C":0.00530000,"V":9733.74499049,"T":"2017-09-04T20:40:00","BV":51.25305430},{"O":0.00530000,"H":0.00540000,"L":0.00525004,"C":0.00540000,"V":8773.64233459,"T":"2017-09-04T20:45:00","BV":46.71463636},{"O":0.00536784,"H":0.00548000,"L":0.00536783,"C":0.00547910,"V":7367.45044003,"T":"2017-09-04T20:50:00","BV":39.95643702},{"O":0.00547960,"H":0.00555100,"L":0.00546000,"C":0.00547200,"V":17476.95063117,"T":"2017-09-04T20:55:00","BV":96.12152103},{"O":0.00547200,"H":0.00548000,"L":0.00536783,"C":0.00546200,"V":11154.58710021,"T":"2017-09-04T21:00:00","BV":60.71680828},{"O":0.00546200,"H":0.00563000,"L":0.00546200,"C":0.00562001,"V":15700.37634331,"T":"2017-09-04T21:05:00","BV":87.14845802},{"O":0.00562500,"H":0.00564000,"L":0.00553355,"C":0.00560000,"V":15103.31424623,"T":"2017-09-04T21:10:00","BV":84.65702242},{"O":0.00561000,"H":0.00561400,"L":0.00553361,"C":0.00558000,"V":8907.46582781,"T":"2017-09-04T21:15:00","BV":49.77684193},{"O":0.00555000,"H":0.00578900,"L":0.00554204,"C":0.00578000,"V":25816.86355835,"T":"2017-09-04T21:20:00","BV":146.92798491},{"O":0.00576599,"H":0.00578800,"L":0.00564314,"C":0.00570000,"V":19606.61684539,"T":"2017-09-04T21:25:00","BV":112.48711094},{"O":0.00570500,"H":0.00576994,"L":0.00563600,"C":0.00576994,"V":10908.78400651,"T":"2017-09-04T21:30:00","BV":62.35702353},{"O":0.00576991,"H":0.00578800,"L":0.00575080,"C":0.00578800,"V":11348.63176433,"T":"2017-09-04T21:35:00","BV":65.54124001},{"O":0.00578600,"H":0.00579000,"L":0.00565855,"C":0.00571539,"V":17755.47354617,"T":"2017-09-04T21:40:00","BV":101.90025534},{"O":0.00572000,"H":0.00578800,"L":0.00569000,"C":0.00571539,"V":13185.60230968,"T":"2017-09-04T21:45:00","BV":75.72877693},{"O":0.00571539,"H":0.00579900,"L":0.00569003,"C":0.00577998,"V":19286.99714832,"T":"2017-09-04T21:50:00","BV":111.47853771},{"O":0.00577998,"H":0.00580623,"L":0.00570106,"C":0.00580176,"V":21864.15504938,"T":"2017-09-04T21:55:00","BV":126.16326581},{"O":0.00580176,"H":0.00580965,"L":0.00574734,"C":0.00576999,"V":10618.21265163,"T":"2017-09-04T22:00:00","BV":61.35151356},{"O":0.00577000,"H":0.00579900,"L":0.00560000,"C":0.00560000,"V":17476.39167126,"T":"2017-09-04T22:05:00","BV":99.84922108},{"O":0.00560000,"H":0.00560000,"L":0.00536783,"C":0.00537000,"V":33162.14762515,"T":"2017-09-04T22:10:00","BV":181.48409071},{"O":0.00537000,"H":0.00562135,"L":0.00536009,"C":0.00559123,"V":21288.78861162,"T":"2017-09-04T22:15:00","BV":116.68597133},{"O":0.00560000,"H":0.00562000,"L":0.00549000,"C":0.00549445,"V":16026.94408694,"T":"2017-09-04T22:20:00","BV":89.17046592},{"O":0.00549445,"H":0.00560000,"L":0.00549445,"C":0.00556900,"V":6799.83095527,"T":"2017-09-04T22:25:00","BV":37.61882332},{"O":0.00556902,"H":0.00556990,"L":0.00549445,"C":0.00550000,"V":5417.86485034,"T":"2017-09-04T22:30:00","BV":29.92886722},{"O":0.00549461,"H":0.00550000,"L":0.00542309,"C":0.00543790,"V":5575.45517125,"T":"2017-09-04T22:35:00","BV":30.55932865},{"O":0.00542999,"H":0.00544229,"L":0.00533526,"C":0.00535000,"V":11607.05873036,"T":"2017-09-04T22:40:00","BV":62.42150550},{"O":0.00536999,"H":0.00536999,"L":0.00525000,"C":0.00534999,"V":15132.80694958,"T":"2017-09-04T22:45:00","BV":80.34416286},{"O":0.00534999,"H":0.00550000,"L":0.00533000,"C":0.00533318,"V":11373.64060833,"T":"2017-09-04T22:50:00","BV":61.55801906},{"O":0.00533318,"H":0.00536999,"L":0.00531002,"C":0.00536000,"V":5467.29354637,"T":"2017-09-04T22:55:00","BV":29.18010943},{"O":0.00536000,"H":0.00539195,"L":0.00535999,"C":0.00538000,"V":3167.33085072,"T":"2017-09-04T23:00:00","BV":17.02365380},{"O":0.00537675,"H":0.00546629,"L":0.00536000,"C":0.00544998,"V":15317.64657529,"T":"2017-09-04T23:05:00","BV":83.12550565},{"O":0.00544998,"H":0.00551766,"L":0.00539007,"C":0.00543016,"V":7061.58329389,"T":"2017-09-04T23:10:00","BV":38.60371983},{"O":0.00544498,"H":0.00549497,"L":0.00539054,"C":0.00540001,"V":4893.27033615,"T":"2017-09-04T23:15:00","BV":26.53842980},{"O":0.00542000,"H":0.00544392,"L":0.00538003,"C":0.00538003,"V":4159.27042399,"T":"2017-09-04T23:20:00","BV":22.46863626},{"O":0.00538003,"H":0.00539001,"L":0.00532900,"C":0.00532900,"V":5730.19496140,"T":"2017-09-04T23:25:00","BV":30.74296843},{"O":0.00533846,"H":0.00533846,"L":0.00525000,"C":0.00525002,"V":5578.82206043,"T":"2017-09-04T23:30:00","BV":29.50586576},{"O":0.00525002,"H":0.00526010,"L":0.00520000,"C":0.00526000,"V":9253.08007223,"T":"2017-09-04T23:35:00","BV":48.30959102},{"O":0.00526000,"H":0.00531100,"L":0.00521360,"C":0.00531100,"V":6486.59869110,"T":"2017-09-04T23:40:00","BV":34.13184038},{"O":0.00531099,"H":0.00538998,"L":0.00527668,"C":0.00533000,"V":7134.63901459,"T":"2017-09-04T23:45:00","BV":38.07689145},{"O":0.00532997,"H":0.00532997,"L":0.00531006,"C":0.00532799,"V":3227.45640727,"T":"2017-09-04T23:50:00","BV":17.16497358},{"O":0.00531500,"H":0.00531500,"L":0.00524267,"C":0.00524629,"V":5003.70234234,"T":"2017-09-04T23:55:00","BV":26.33034853},{"O":0.00524319,"H":0.00524629,"L":0.00522001,"C":0.00522815,"V":5444.22062138,"T":"2017-09-05T00:00:00","BV":28.47368716},{"O":0.00522317,"H":0.00523178,"L":0.00520000,"C":0.00520337,"V":4457.24067294,"T":"2017-09-05T00:05:00","BV":23.22917935},{"O":0.00520337,"H":0.00524263,"L":0.00520336,"C":0.00523500,"V":2873.17617428,"T":"2017-09-05T00:10:00","BV":15.02085009},{"O":0.00523800,"H":0.00529999,"L":0.00519640,"C":0.00528000,"V":11244.82499815,"T":"2017-09-05T00:15:00","BV":58.83285879},{"O":0.00526632,"H":0.00527000,"L":0.00512000,"C":0.00513801,"V":8241.06161254,"T":"2017-09-05T00:20:00","BV":42.64673106},{"O":0.00513000,"H":0.00518997,"L":0.00510900,"C":0.00512696,"V":4145.01810133,"T":"2017-09-05T00:25:00","BV":21.27663336},{"O":0.00512696,"H":0.00512696,"L":0.00507000,"C":0.00507000,"V":6864.09590578,"T":"2017-09-05T00:30:00","BV":35.04574616},{"O":0.00507600,"H":0.00514000,"L":0.00506321,"C":0.00510000,"V":12768.29656617,"T":"2017-09-05T00:35:00","BV":65.07015048},{"O":0.00510000,"H":0.00513000,"L":0.00505251,"C":0.00505251,"V":8189.58390358,"T":"2017-09-05T00:40:00","BV":41.60912683},{"O":0.00505251,"H":0.00507400,"L":0.00501500,"C":0.00503000,"V":8265.27263262,"T":"2017-09-05T00:45:00","BV":41.66298776},{"O":0.00502998,"H":0.00502998,"L":0.00501100,"C":0.00501100,"V":7449.48727385,"T":"2017-09-05T00:50:00","BV":37.35901215},{"O":0.00501199,"H":0.00501199,"L":0.00500005,"C":0.00500005,"V":8406.23509716,"T":"2017-09-05T00:55:00","BV":42.08643677},{"O":0.00500010,"H":0.00500012,"L":0.00491727,"C":0.00492000,"V":14316.91256940,"T":"2017-09-05T01:00:00","BV":71.30466449},{"O":0.00492000,"H":0.00506756,"L":0.00490000,"C":0.00493504,"V":26281.93428393,"T":"2017-09-05T01:05:00","BV":129.76259747},{"O":0.00493503,"H":0.00513989,"L":0.00493503,"C":0.00513000,"V":6850.17738887,"T":"2017-09-05T01:10:00","BV":34.63077100},{"O":0.00513000,"H":0.00513989,"L":0.00495852,"C":0.00495852,"V":7145.36250079,"T":"2017-09-05T01:15:00","BV":36.19654989},{"O":0.00495603,"H":0.00496000,"L":0.00492100,"C":0.00492209,"V":6155.90292999,"T":"2017-09-05T01:20:00","BV":30.37574212},{"O":0.00492203,"H":0.00510000,"L":0.00491000,"C":0.00506520,"V":9741.61100283,"T":"2017-09-05T01:25:00","BV":48.28792964},{"O":0.00506520,"H":0.00510000,"L":0.00493726,"C":0.00493800,"V":4491.02285712,"T":"2017-09-05T01:30:00","BV":22.29917639},{"O":0.00493800,"H":0.00494290,"L":0.00491000,"C":0.00491002,"V":3903.11764159,"T":"2017-09-05T01:35:00","BV":19.23009788},{"O":0.00491050,"H":0.00493150,"L":0.00488698,"C":0.00488698,"V":7599.66278966,"T":"2017-09-05T01:40:00","BV":37.26420639},{"O":0.00488555,"H":0.00488555,"L":0.00478910,"C":0.00479094,"V":25070.67595051,"T":"2017-09-05T01:45:00","BV":121.02990468},{"O":0.00478960,"H":0.00479094,"L":0.00476556,"C":0.00477000,"V":13100.75481034,"T":"2017-09-05T01:50:00","BV":62.53837081},{"O":0.00477000,"H":0.00483904,"L":0.00476556,"C":0.00480253,"V":10548.08061618,"T":"2017-09-05T01:55:00","BV":50.54180377},{"O":0.00481419,"H":0.00487547,"L":0.00480257,"C":0.00482000,"V":8317.55051488,"T":"2017-09-05T02:00:00","BV":40.29235865},{"O":0.00485000,"H":0.00485000,"L":0.00470000,"C":0.00480322,"V":20525.68916036,"T":"2017-09-05T02:05:00","BV":97.50222189},{"O":0.00480321,"H":0.00483000,"L":0.00475639,"C":0.00482997,"V":8202.43989830,"T":"2017-09-05T02:10:00","BV":39.27209281},{"O":0.00481000,"H":0.00482997,"L":0.00477778,"C":0.00482997,"V":7486.05787815,"T":"2017-09-05T02:15:00","BV":35.91975396},{"O":0.00483000,"H":0.00484800,"L":0.00473663,"C":0.00478131,"V":7699.74425179,"T":"2017-09-05T02:20:00","BV":36.87377573},{"O":0.00476499,"H":0.00484794,"L":0.00476499,"C":0.00479386,"V":4139.35270394,"T":"2017-09-05T02:25:00","BV":19.79559022},{"O":0.00479386,"H":0.00482399,"L":0.00478000,"C":0.00480000,"V":4796.65030178,"T":"2017-09-05T02:30:00","BV":23.04634418},{"O":0.00482284,"H":0.00485000,"L":0.00478000,"C":0.00484999,"V":6047.88221944,"T":"2017-09-05T02:35:00","BV":29.17125596},{"O":0.00485000,"H":0.00514329,"L":0.00484999,"C":0.00504282,"V":19827.27746492,"T":"2017-09-05T02:40:00","BV":98.88185161},{"O":0.00504226,"H":0.00523540,"L":0.00504200,"C":0.00505206,"V":14935.34846051,"T":"2017-09-05T02:45:00","BV":77.05044243},{"O":0.00506673,"H":0.00509240,"L":0.00495807,"C":0.00500000,"V":9155.33981330,"T":"2017-09-05T02:50:00","BV":46.07457489},{"O":0.00500000,"H":0.00513037,"L":0.00500000,"C":0.00502000,"V":7249.32243436,"T":"2017-09-05T02:55:00","BV":36.79778358},{"O":0.00502300,"H":0.00505000,"L":0.00495049,"C":0.00499546,"V":6073.67772707,"T":"2017-09-05T03:00:00","BV":30.30534923},{"O":0.00499546,"H":0.00503981,"L":0.00493221,"C":0.00497000,"V":7710.97203781,"T":"2017-09-05T03:05:00","BV":38.33542294},{"O":0.00497000,"H":0.00499477,"L":0.00489000,"C":0.00493159,"V":5677.14265120,"T":"2017-09-05T03:10:00","BV":27.92972436},{"O":0.00494000,"H":0.00494000,"L":0.00485005,"C":0.00487971,"V":5224.92333402,"T":"2017-09-05T03:15:00","BV":25.55768083},{"O":0.00487001,"H":0.00487971,"L":0.00479000,"C":0.00479999,"V":9950.08488172,"T":"2017-09-05T03:20:00","BV":47.95461198},{"O":0.00479999,"H":0.00496700,"L":0.00479801,"C":0.00496700,"V":5363.62509404,"T":"2017-09-05T03:25:00","BV":26.16548427},{"O":0.00495000,"H":0.00499999,"L":0.00490097,"C":0.00498493,"V":8115.24468804,"T":"2017-09-05T03:30:00","BV":40.23340562},{"O":0.00498983,"H":0.00502000,"L":0.00490085,"C":0.00490097,"V":6492.35278068,"T":"2017-09-05T03:35:00","BV":32.24935636},{"O":0.00490085,"H":0.00494000,"L":0.00485003,"C":0.00486367,"V":3150.38163193,"T":"2017-09-05T03:40:00","BV":15.39940262},{"O":0.00486367,"H":0.00490000,"L":0.00481296,"C":0.00486000,"V":6142.94896005,"T":"2017-09-05T03:45:00","BV":29.74481037},{"O":0.00487000,"H":0.00487000,"L":0.00483010,"C":0.00483010,"V":3153.83869388,"T":"2017-09-05T03:50:00","BV":15.28671270},{"O":0.00483010,"H":0.00484500,"L":0.00481000,"C":0.00484500,"V":5822.15731910,"T":"2017-09-05T03:55:00","BV":28.04608082},{"O":0.00482001,"H":0.00493994,"L":0.00482001,"C":0.00491289,"V":3100.42700167,"T":"2017-09-05T04:00:00","BV":15.14290476},{"O":0.00491289,"H":0.00500000,"L":0.00489833,"C":0.00490000,"V":5402.79413519,"T":"2017-09-05T04:05:00","BV":26.77015562},{"O":0.00493993,"H":0.00498988,"L":0.00490000,"C":0.00496862,"V":4175.59754778,"T":"2017-09-05T04:10:00","BV":20.67060138},{"O":0.00496862,"H":0.00498948,"L":0.00494000,"C":0.00496869,"V":1667.14455195,"T":"2017-09-05T04:15:00","BV":8.27236120},{"O":0.00496869,"H":0.00496869,"L":0.00490581,"C":0.00494000,"V":6491.60586990,"T":"2017-09-05T04:20:00","BV":32.08251382},{"O":0.00494000,"H":0.00496400,"L":0.00493995,"C":0.00496400,"V":2407.20154881,"T":"2017-09-05T04:25:00","BV":11.90508232},{"O":0.00496400,"H":0.00511010,"L":0.00495000,"C":0.00511010,"V":6488.07320247,"T":"2017-09-05T04:30:00","BV":32.47273476},{"O":0.00511010,"H":0.00516703,"L":0.00501828,"C":0.00509999,"V":8152.72638284,"T":"2017-09-05T04:35:00","BV":41.69088050},{"O":0.00509999,"H":0.00509999,"L":0.00505734,"C":0.00507264,"V":2397.32019454,"T":"2017-09-05T04:40:00","BV":12.18197456},{"O":0.00508500,"H":0.00508559,"L":0.00505600,"C":0.00508000,"V":5953.45510587,"T":"2017-09-05T04:45:00","BV":30.19225711},{"O":0.00507000,"H":0.00508000,"L":0.00506600,"C":0.00507000,"V":2716.25499669,"T":"2017-09-05T04:50:00","BV":13.77337165},{"O":0.00507000,"H":0.00507000,"L":0.00500724,"C":0.00502000,"V":4043.38667967,"T":"2017-09-05T04:55:00","BV":20.41602507},{"O":0.00500724,"H":0.00503000,"L":0.00500000,"C":0.00502000,"V":4838.30216295,"T":"2017-09-05T05:00:00","BV":24.27350115},{"O":0.00502000,"H":0.00503000,"L":0.00502000,"C":0.00503000,"V":4519.19195850,"T":"2017-09-05T05:05:00","BV":22.73048039},{"O":0.00503000,"H":0.00510001,"L":0.00503000,"C":0.00510001,"V":6446.72977191,"T":"2017-09-05T05:10:00","BV":32.72625271},{"O":0.00510001,"H":0.00516500,"L":0.00508492,"C":0.00515355,"V":5660.69237424,"T":"2017-09-05T05:15:00","BV":28.95672971},{"O":0.00515355,"H":0.00516240,"L":0.00508499,"C":0.00509001,"V":4563.24653337,"T":"2017-09-05T05:20:00","BV":23.33917208},{"O":0.00509705,"H":0.00512100,"L":0.00505000,"C":0.00509710,"V":2282.18192755,"T":"2017-09-05T05:25:00","BV":11.58842753},{"O":0.00512000,"H":0.00518000,"L":0.00509710,"C":0.00512000,"V":4273.89017780,"T":"2017-09-05T05:30:00","BV":22.02560482},{"O":0.00512000,"H":0.00517140,"L":0.00510000,"C":0.00517140,"V":3469.66444410,"T":"2017-09-05T05:35:00","BV":17.83154607},{"O":0.00517000,"H":0.00518999,"L":0.00514152,"C":0.00517996,"V":3446.76943254,"T":"2017-09-05T05:40:00","BV":17.82569583},{"O":0.00517140,"H":0.00518000,"L":0.00514152,"C":0.00518000,"V":1881.18519594,"T":"2017-09-05T05:45:00","BV":9.69338558},{"O":0.00518000,"H":0.00518999,"L":0.00515101,"C":0.00517900,"V":2542.74654678,"T":"2017-09-05T05:50:00","BV":13.16100020},{"O":0.00517500,"H":0.00518998,"L":0.00514152,"C":0.00518998,"V":4146.67531744,"T":"2017-09-05T05:55:00","BV":21.38780033},{"O":0.00518998,"H":0.00519000,"L":0.00500127,"C":0.00500127,"V":10277.96781922,"T":"2017-09-05T06:00:00","BV":52.63467412},{"O":0.00500127,"H":0.00509999,"L":0.00500000,"C":0.00505000,"V":4393.64855849,"T":"2017-09-05T06:05:00","BV":22.19716382},{"O":0.00507305,"H":0.00509200,"L":0.00501951,"C":0.00503624,"V":2510.52696218,"T":"2017-09-05T06:10:00","BV":12.67945631},{"O":0.00505476,"H":0.00505476,"L":0.00500860,"C":0.00504518,"V":3280.96324187,"T":"2017-09-05T06:15:00","BV":16.50954378},{"O":0.00504518,"H":0.00504900,"L":0.00502506,"C":0.00502600,"V":4825.22732065,"T":"2017-09-05T06:20:00","BV":24.33904851},{"O":0.00502650,"H":0.00520000,"L":0.00502600,"C":0.00508121,"V":10477.93848891,"T":"2017-09-05T06:25:00","BV":53.38350104},{"O":0.00508129,"H":0.00514983,"L":0.00508128,"C":0.00513400,"V":4627.88975916,"T":"2017-09-05T06:30:00","BV":23.74285788},{"O":0.00513440,"H":0.00513440,"L":0.00508304,"C":0.00508304,"V":1984.86770491,"T":"2017-09-05T06:35:00","BV":10.14198593},{"O":0.00509577,"H":0.00513028,"L":0.00508129,"C":0.00513028,"V":3733.22267719,"T":"2017-09-05T06:40:00","BV":19.06016683},{"O":0.00513028,"H":0.00519999,"L":0.00511256,"C":0.00515000,"V":5447.10511775,"T":"2017-09-05T06:45:00","BV":28.07884019},{"O":0.00515000,"H":0.00515000,"L":0.00510572,"C":0.00513990,"V":2866.77839016,"T":"2017-09-05T06:50:00","BV":14.72105812},{"O":0.00514000,"H":0.00518996,"L":0.00513991,"C":0.00518810,"V":2914.47828364,"T":"2017-09-05T06:55:00","BV":15.03750650},{"O":0.00518996,"H":0.00525500,"L":0.00518810,"C":0.00524500,"V":7410.53599556,"T":"2017-09-05T07:00:00","BV":38.58228929},{"O":0.00525500,"H":0.00539900,"L":0.00524995,"C":0.00537101,"V":11295.75770237,"T":"2017-09-05T07:05:00","BV":60.44652996},{"O":0.00537101,"H":0.00539000,"L":0.00532797,"C":0.00537600,"V":11756.64948511,"T":"2017-09-05T07:10:00","BV":63.00044355},{"O":0.00536500,"H":0.00537600,"L":0.00533600,"C":0.00536000,"V":6309.23194489,"T":"2017-09-05T07:15:00","BV":33.79659612},{"O":0.00536120,"H":0.00538000,"L":0.00535585,"C":0.00537000,"V":5144.25758453,"T":"2017-09-05T07:20:00","BV":27.62191612},{"O":0.00537000,"H":0.00538000,"L":0.00529056,"C":0.00529115,"V":6555.55616506,"T":"2017-09-05T07:25:00","BV":35.14104416},{"O":0.00529056,"H":0.00533500,"L":0.00526532,"C":0.00530600,"V":8308.94827811,"T":"2017-09-05T07:30:00","BV":44.05469388},{"O":0.00530600,"H":0.00550000,"L":0.00530600,"C":0.00540000,"V":14623.70218265,"T":"2017-09-05T07:35:00","BV":78.93961899},{"O":0.00540000,"H":0.00548900,"L":0.00539000,"C":0.00539000,"V":9018.95530030,"T":"2017-09-05T07:40:00","BV":48.96694347},{"O":0.00541696,"H":0.00544873,"L":0.00538000,"C":0.00538009,"V":6288.86457340,"T":"2017-09-05T07:45:00","BV":34.08933902},{"O":0.00538000,"H":0.00539000,"L":0.00532134,"C":0.00539000,"V":4785.36027289,"T":"2017-09-05T07:50:00","BV":25.60326935},{"O":0.00539300,"H":0.00550000,"L":0.00539000,"C":0.00549995,"V":5724.40416389,"T":"2017-09-05T07:55:00","BV":31.30571248},{"O":0.00549995,"H":0.00559000,"L":0.00549995,"C":0.00559000,"V":14998.83690120,"T":"2017-09-05T08:00:00","BV":82.90516051},{"O":0.00558999,"H":0.00568583,"L":0.00556195,"C":0.00558200,"V":22307.17651006,"T":"2017-09-05T08:05:00","BV":125.55001324},{"O":0.00558200,"H":0.00561435,"L":0.00549000,"C":0.00558687,"V":12626.02598291,"T":"2017-09-05T08:10:00","BV":70.40884183},{"O":0.00558687,"H":0.00558688,"L":0.00533700,"C":0.00544991,"V":17797.32825915,"T":"2017-09-05T08:15:00","BV":97.07406683},{"O":0.00544991,"H":0.00544998,"L":0.00537828,"C":0.00543820,"V":7120.16639565,"T":"2017-09-05T08:20:00","BV":38.56906676},{"O":0.00543819,"H":0.00559998,"L":0.00543000,"C":0.00552000,"V":15696.14845186,"T":"2017-09-05T08:25:00","BV":86.95547698},{"O":0.00552000,"H":0.00556000,"L":0.00546001,"C":0.00555000,"V":7284.85612422,"T":"2017-09-05T08:30:00","BV":40.25966140},{"O":0.00555000,"H":0.00558192,"L":0.00549381,"C":0.00555000,"V":16188.33733652,"T":"2017-09-05T08:35:00","BV":89.85969929},{"O":0.00555000,"H":0.00558000,"L":0.00550001,"C":0.00555001,"V":9085.37793357,"T":"2017-09-05T08:40:00","BV":50.51589146},{"O":0.00555001,"H":0.00555819,"L":0.00550000,"C":0.00550001,"V":4116.07574903,"T":"2017-09-05T08:45:00","BV":22.71977456},{"O":0.00550001,"H":0.00550011,"L":0.00535071,"C":0.00535071,"V":8244.36536880,"T":"2017-09-05T08:50:00","BV":44.68384437},{"O":0.00536392,"H":0.00539175,"L":0.00528005,"C":0.00530000,"V":15794.92053074,"T":"2017-09-05T08:55:00","BV":84.34254058},{"O":0.00530000,"H":0.00541261,"L":0.00525001,"C":0.00536380,"V":10451.04484844,"T":"2017-09-05T09:00:00","BV":55.55237811},{"O":0.00536380,"H":0.00538199,"L":0.00530001,"C":0.00535500,"V":6983.65168924,"T":"2017-09-05T09:05:00","BV":37.38624518},{"O":0.00535500,"H":0.00540330,"L":0.00530011,"C":0.00539499,"V":9554.31959047,"T":"2017-09-05T09:10:00","BV":51.11420044},{"O":0.00539499,"H":0.00540000,"L":0.00530000,"C":0.00534999,"V":7536.97295258,"T":"2017-09-05T09:15:00","BV":40.28550225},{"O":0.00534999,"H":0.00540384,"L":0.00534999,"C":0.00539980,"V":7096.08119271,"T":"2017-09-05T09:20:00","BV":38.28722032},{"O":0.00539999,"H":0.00540384,"L":0.00530000,"C":0.00536384,"V":5268.44753715,"T":"2017-09-05T09:25:00","BV":28.20672179},{"O":0.00535563,"H":0.00540000,"L":0.00535563,"C":0.00539893,"V":4394.74849704,"T":"2017-09-05T09:30:00","BV":23.67970025},{"O":0.00539893,"H":0.00544996,"L":0.00539893,"C":0.00544000,"V":4810.06555316,"T":"2017-09-05T09:35:00","BV":26.04395161},{"O":0.00544995,"H":0.00546385,"L":0.00543323,"C":0.00543446,"V":7398.08968615,"T":"2017-09-05T09:40:00","BV":40.31243122},{"O":0.00543446,"H":0.00546278,"L":0.00539998,"C":0.00545000,"V":5906.39398698,"T":"2017-09-05T09:45:00","BV":32.07847800},{"O":0.00544999,"H":0.00546276,"L":0.00542000,"C":0.00545899,"V":3130.19182157,"T":"2017-09-05T09:50:00","BV":17.06554618},{"O":0.00546000,"H":0.00548992,"L":0.00545000,"C":0.00547532,"V":3955.82697883,"T":"2017-09-05T09:55:00","BV":21.60881581},{"O":0.00547532,"H":0.00549893,"L":0.00547350,"C":0.00548031,"V":4181.27488938,"T":"2017-09-05T10:00:00","BV":22.91908506},{"O":0.00549200,"H":0.00549200,"L":0.00547000,"C":0.00547010,"V":5036.38489691,"T":"2017-09-05T10:05:00","BV":27.59949385},{"O":0.00547010,"H":0.00549000,"L":0.00545899,"C":0.00545899,"V":3553.45508738,"T":"2017-09-05T10:10:00","BV":19.43256510},{"O":0.00545899,"H":0.00546650,"L":0.00540001,"C":0.00544900,"V":6299.32661944,"T":"2017-09-05T10:15:00","BV":34.31777438},{"O":0.00544900,"H":0.00544900,"L":0.00539000,"C":0.00539902,"V":4629.00697972,"T":"2017-09-05T10:20:00","BV":25.08927627},{"O":0.00539000,"H":0.00543773,"L":0.00536401,"C":0.00542900,"V":4805.93564629,"T":"2017-09-05T10:25:00","BV":25.87284564},{"O":0.00542900,"H":0.00543000,"L":0.00536528,"C":0.00536529,"V":3502.79557029,"T":"2017-09-05T10:30:00","BV":18.94370622},{"O":0.00536529,"H":0.00536529,"L":0.00534501,"C":0.00534501,"V":4038.25275004,"T":"2017-09-05T10:35:00","BV":21.64872813},{"O":0.00535999,"H":0.00535999,"L":0.00527800,"C":0.00530001,"V":6851.04347548,"T":"2017-09-05T10:40:00","BV":36.46279227},{"O":0.00528364,"H":0.00530001,"L":0.00525001,"C":0.00525510,"V":6897.66575914,"T":"2017-09-05T10:45:00","BV":36.32417574},{"O":0.00525253,"H":0.00525510,"L":0.00520100,"C":0.00522296,"V":7504.46409445,"T":"2017-09-05T10:50:00","BV":39.29309890},{"O":0.00524500,"H":0.00524500,"L":0.00520141,"C":0.00524500,"V":5846.21664013,"T":"2017-09-05T10:55:00","BV":30.49233732},{"O":0.00524500,"H":0.00538000,"L":0.00524498,"C":0.00536011,"V":7265.50108659,"T":"2017-09-05T11:00:00","BV":38.81065588},{"O":0.00536011,"H":0.00538601,"L":0.00533997,"C":0.00537990,"V":5518.40726529,"T":"2017-09-05T11:05:00","BV":29.62246712},{"O":0.00537990,"H":0.00537990,"L":0.00521000,"C":0.00526530,"V":9789.77361948,"T":"2017-09-05T11:10:00","BV":51.92636996},{"O":0.00529599,"H":0.00529599,"L":0.00519000,"C":0.00519000,"V":11961.49112956,"T":"2017-09-05T11:15:00","BV":62.65804839},{"O":0.00519000,"H":0.00519000,"L":0.00510010,"C":0.00510103,"V":17862.25004154,"T":"2017-09-05T11:20:00","BV":91.60244850},{"O":0.00510103,"H":0.00510103,"L":0.00500002,"C":0.00501753,"V":20971.60332444,"T":"2017-09-05T11:25:00","BV":106.10278168},{"O":0.00501753,"H":0.00504000,"L":0.00494700,"C":0.00497228,"V":28558.75731691,"T":"2017-09-05T11:30:00","BV":142.82378962},{"O":0.00497228,"H":0.00497967,"L":0.00488700,"C":0.00489628,"V":31503.42960564,"T":"2017-09-05T11:35:00","BV":154.78211897},{"O":0.00489500,"H":0.00520000,"L":0.00488557,"C":0.00517000,"V":26009.49008618,"T":"2017-09-05T11:40:00","BV":130.62812653},{"O":0.00517000,"H":0.00520695,"L":0.00501822,"C":0.00507543,"V":16085.62795055,"T":"2017-09-05T11:45:00","BV":82.37342812},{"O":0.00507542,"H":0.00507542,"L":0.00497467,"C":0.00506800,"V":12668.41114536,"T":"2017-09-05T11:50:00","BV":63.43363275},{"O":0.00506800,"H":0.00507540,"L":0.00503300,"C":0.00507540,"V":9666.05715081,"T":"2017-09-05T11:55:00","BV":48.97847013},{"O":0.00507540,"H":0.00512469,"L":0.00507530,"C":0.00508000,"V":9035.44324406,"T":"2017-09-05T12:00:00","BV":46.06585701},{"O":0.00510000,"H":0.00522298,"L":0.00507548,"C":0.00522298,"V":9393.18045020,"T":"2017-09-05T12:05:00","BV":48.23102624},{"O":0.00522298,"H":0.00525498,"L":0.00515270,"C":0.00519998,"V":11104.48580355,"T":"2017-09-05T12:10:00","BV":57.83774113},{"O":0.00519998,"H":0.00524900,"L":0.00517002,"C":0.00522987,"V":9647.86328118,"T":"2017-09-05T12:15:00","BV":50.36250337},{"O":0.00522987,"H":0.00533199,"L":0.00522987,"C":0.00524901,"V":16087.82837165,"T":"2017-09-05T12:20:00","BV":84.85295917},{"O":0.00527799,"H":0.00527800,"L":0.00515163,"C":0.00519999,"V":7723.80415364,"T":"2017-09-05T12:25:00","BV":40.39676191},{"O":0.00519999,"H":0.00524000,"L":0.00517551,"C":0.00524000,"V":8108.09068574,"T":"2017-09-05T12:30:00","BV":42.12752575},{"O":0.00524000,"H":0.00527000,"L":0.00518000,"C":0.00518000,"V":7242.89270527,"T":"2017-09-05T12:35:00","BV":37.96475363},{"O":0.00518000,"H":0.00523997,"L":0.00517550,"C":0.00522000,"V":4658.62260637,"T":"2017-09-05T12:40:00","BV":24.25740264},{"O":0.00523500,"H":0.00523845,"L":0.00521021,"C":0.00522999,"V":4469.97847686,"T":"2017-09-05T12:45:00","BV":23.34631556},{"O":0.00522999,"H":0.00522999,"L":0.00518000,"C":0.00522000,"V":8715.91250860,"T":"2017-09-05T12:50:00","BV":45.33999000},{"O":0.00522000,"H":0.00523845,"L":0.00518000,"C":0.00523000,"V":7565.94421899,"T":"2017-09-05T12:55:00","BV":39.47456054},{"O":0.00523000,"H":0.00540499,"L":0.00523000,"C":0.00540499,"V":19650.72660456,"T":"2017-09-05T13:00:00","BV":104.40212459},{"O":0.00534994,"H":0.00540000,"L":0.00527635,"C":0.00533900,"V":11288.58539567,"T":"2017-09-05T13:05:00","BV":60.19740932},{"O":0.00533900,"H":0.00542784,"L":0.00532137,"C":0.00542444,"V":13475.32018843,"T":"2017-09-05T13:10:00","BV":72.47270117},{"O":0.00542029,"H":0.00549000,"L":0.00542029,"C":0.00549000,"V":16318.60482152,"T":"2017-09-05T13:15:00","BV":88.87218815},{"O":0.00548970,"H":0.00548970,"L":0.00536000,"C":0.00543000,"V":18402.20814025,"T":"2017-09-05T13:20:00","BV":100.06503711},{"O":0.00543000,"H":0.00543843,"L":0.00535000,"C":0.00536001,"V":29388.43740725,"T":"2017-09-05T13:25:00","BV":158.89097813},{"O":0.00536001,"H":0.00541999,"L":0.00536001,"C":0.00539001,"V":8018.28081674,"T":"2017-09-05T13:30:00","BV":43.16642455},{"O":0.00539000,"H":0.00543600,"L":0.00539000,"C":0.00543050,"V":4039.55467010,"T":"2017-09-05T13:35:00","BV":21.83325851},{"O":0.00543050,"H":0.00547999,"L":0.00539950,"C":0.00542990,"V":8075.39309124,"T":"2017-09-05T13:40:00","BV":43.87440250},{"O":0.00542800,"H":0.00542800,"L":0.00539100,"C":0.00540050,"V":10582.92424610,"T":"2017-09-05T13:45:00","BV":57.14762055},{"O":0.00540050,"H":0.00545400,"L":0.00540000,"C":0.00545000,"V":13192.31520234,"T":"2017-09-05T13:50:00","BV":71.38447662},{"O":0.00545400,"H":0.00550000,"L":0.00545000,"C":0.00549098,"V":9917.49816957,"T":"2017-09-05T13:55:00","BV":54.24321428},{"O":0.00549098,"H":0.00560000,"L":0.00549098,"C":0.00554980,"V":24995.54115280,"T":"2017-09-05T14:00:00","BV":138.38507979},{"O":0.00553200,"H":0.00555531,"L":0.00544001,"C":0.00552000,"V":20404.64938908,"T":"2017-09-05T14:05:00","BV":112.35204425},{"O":0.00552000,"H":0.00555000,"L":0.00550000,"C":0.00554899,"V":6968.98638238,"T":"2017-09-05T14:10:00","BV":38.60737029},{"O":0.00554899,"H":0.00559885,"L":0.00554800,"C":0.00558974,"V":8933.47626834,"T":"2017-09-05T14:15:00","BV":49.61000981},{"O":0.00556733,"H":0.00558973,"L":0.00551567,"C":0.00555000,"V":12014.80709053,"T":"2017-09-05T14:20:00","BV":66.64640546},{"O":0.00556000,"H":0.00557900,"L":0.00546835,"C":0.00548000,"V":12090.79026253,"T":"2017-09-05T14:25:00","BV":66.68952836},{"O":0.00548000,"H":0.00550002,"L":0.00538500,"C":0.00539002,"V":6326.55122467,"T":"2017-09-05T14:30:00","BV":34.32667372},{"O":0.00539001,"H":0.00539001,"L":0.00535000,"C":0.00536000,"V":10675.04711717,"T":"2017-09-05T14:35:00","BV":57.29552537},{"O":0.00536500,"H":0.00543995,"L":0.00536000,"C":0.00538056,"V":11293.24177646,"T":"2017-09-05T14:40:00","BV":60.88683216},{"O":0.00538056,"H":0.00540000,"L":0.00534500,"C":0.00540000,"V":7807.66039150,"T":"2017-09-05T14:45:00","BV":41.91154836},{"O":0.00539100,"H":0.00544346,"L":0.00538200,"C":0.00539000,"V":3849.90944141,"T":"2017-09-05T14:50:00","BV":20.79295201},{"O":0.00539000,"H":0.00541000,"L":0.00538300,"C":0.00540900,"V":3101.98658995,"T":"2017-09-05T14:55:00","BV":16.75995912},{"O":0.00540900,"H":0.00540995,"L":0.00538301,"C":0.00538310,"V":5594.59884502,"T":"2017-09-05T15:00:00","BV":30.18032148},{"O":0.00538310,"H":0.00539999,"L":0.00534500,"C":0.00535007,"V":4591.72381730,"T":"2017-09-05T15:05:00","BV":24.65861065},{"O":0.00535007,"H":0.00535506,"L":0.00530001,"C":0.00530900,"V":4462.07850875,"T":"2017-09-05T15:10:00","BV":23.76601886},{"O":0.00530900,"H":0.00538000,"L":0.00530000,"C":0.00536000,"V":10016.02782586,"T":"2017-09-05T15:15:00","BV":53.19387943},{"O":0.00537368,"H":0.00537368,"L":0.00531003,"C":0.00533999,"V":2386.40085760,"T":"2017-09-05T15:20:00","BV":12.77354944},{"O":0.00533998,"H":0.00534999,"L":0.00529800,"C":0.00532000,"V":7429.71742267,"T":"2017-09-05T15:25:00","BV":39.42037215},{"O":0.00532000,"H":0.00533996,"L":0.00531000,"C":0.00533996,"V":3228.63751415,"T":"2017-09-05T15:30:00","BV":17.17183373},{"O":0.00533200,"H":0.00536363,"L":0.00532000,"C":0.00536363,"V":4196.68987796,"T":"2017-09-05T15:35:00","BV":22.41535300},{"O":0.00536363,"H":0.00538000,"L":0.00536000,"C":0.00536500,"V":5200.05146944,"T":"2017-09-05T15:40:00","BV":27.92065591},{"O":0.00536500,"H":0.00538000,"L":0.00533300,"C":0.00537100,"V":4097.20814882,"T":"2017-09-05T15:45:00","BV":21.99583155},{"O":0.00537457,"H":0.00537999,"L":0.00536200,"C":0.00537453,"V":2990.66338551,"T":"2017-09-05T15:50:00","BV":16.07742582},{"O":0.00537400,"H":0.00537400,"L":0.00530602,"C":0.00532000,"V":3687.69630461,"T":"2017-09-05T15:55:00","BV":19.66201792},{"O":0.00532001,"H":0.00533090,"L":0.00528300,"C":0.00530050,"V":3894.82054514,"T":"2017-09-05T16:00:00","BV":20.65852855},{"O":0.00530050,"H":0.00530050,"L":0.00527300,"C":0.00527635,"V":3854.19966682,"T":"2017-09-05T16:05:00","BV":20.36965914},{"O":0.00528000,"H":0.00534900,"L":0.00527619,"C":0.00534800,"V":4083.45191729,"T":"2017-09-05T16:10:00","BV":21.61799763},{"O":0.00533000,"H":0.00537000,"L":0.00528292,"C":0.00537000,"V":5020.70024988,"T":"2017-09-05T16:15:00","BV":26.83461451},{"O":0.00537000,"H":0.00545900,"L":0.00537000,"C":0.00540900,"V":3534.85343666,"T":"2017-09-05T16:20:00","BV":19.08768205},{"O":0.00544996,"H":0.00544996,"L":0.00540310,"C":0.00542005,"V":5726.73687712,"T":"2017-09-05T16:25:00","BV":31.10538604},{"O":0.00542005,"H":0.00542494,"L":0.00541330,"C":0.00541400,"V":4788.92042392,"T":"2017-09-05T16:30:00","BV":25.93612836},{"O":0.00541400,"H":0.00541400,"L":0.00535001,"C":0.00538998,"V":3055.79341911,"T":"2017-09-05T16:35:00","BV":16.45951582},{"O":0.00538998,"H":0.00539393,"L":0.00534000,"C":0.00535500,"V":4696.77622436,"T":"2017-09-05T16:40:00","BV":25.18599193},{"O":0.00537990,"H":0.00540000,"L":0.00533054,"C":0.00535400,"V":4618.88291071,"T":"2017-09-05T16:45:00","BV":24.75453414},{"O":0.00535500,"H":0.00539393,"L":0.00530000,"C":0.00537599,"V":5022.95351949,"T":"2017-09-05T16:50:00","BV":26.88481140},{"O":0.00537599,"H":0.00537600,"L":0.00533002,"C":0.00535051,"V":1755.12326503,"T":"2017-09-05T16:55:00","BV":9.40121166},{"O":0.00535051,"H":0.00537800,"L":0.00535048,"C":0.00537000,"V":3341.90366216,"T":"2017-09-05T17:00:00","BV":17.88968963},{"O":0.00537000,"H":0.00538900,"L":0.00535800,"C":0.00538900,"V":2190.16888038,"T":"2017-09-05T17:05:00","BV":11.76497560},{"O":0.00538899,"H":0.00544900,"L":0.00537000,"C":0.00542999,"V":4507.88772761,"T":"2017-09-05T17:10:00","BV":24.42418711},{"O":0.00542999,"H":0.00544500,"L":0.00542000,"C":0.00544494,"V":2710.47794179,"T":"2017-09-05T17:15:00","BV":14.72742642},{"O":0.00544000,"H":0.00544494,"L":0.00538900,"C":0.00541985,"V":3130.66528781,"T":"2017-09-05T17:20:00","BV":16.96380031},{"O":0.00541985,"H":0.00541989,"L":0.00540000,"C":0.00540055,"V":5492.78377495,"T":"2017-09-05T17:25:00","BV":29.68536448},{"O":0.00540055,"H":0.00541989,"L":0.00540000,"C":0.00541899,"V":3897.85893006,"T":"2017-09-05T17:30:00","BV":21.11276885},{"O":0.00541899,"H":0.00541900,"L":0.00541899,"C":0.00541899,"V":2592.37961768,"T":"2017-09-05T17:35:00","BV":14.04809625},{"O":0.00541900,"H":0.00541990,"L":0.00541800,"C":0.00541901,"V":4782.86123371,"T":"2017-09-05T17:40:00","BV":25.91890528},{"O":0.00541901,"H":0.00541990,"L":0.00541899,"C":0.00541990,"V":2595.61030991,"T":"2017-09-05T17:45:00","BV":14.06635202},{"O":0.00542790,"H":0.00544000,"L":0.00541900,"C":0.00544000,"V":3920.27778047,"T":"2017-09-05T17:50:00","BV":21.29955322},{"O":0.00544000,"H":0.00545990,"L":0.00543552,"C":0.00545500,"V":2700.35656854,"T":"2017-09-05T17:55:00","BV":14.70475426},{"O":0.00545500,"H":0.00546000,"L":0.00544245,"C":0.00544999,"V":3722.08832912,"T":"2017-09-05T18:00:00","BV":20.27993518},{"O":0.00544999,"H":0.00545000,"L":0.00541800,"C":0.00541800,"V":3500.71285197,"T":"2017-09-05T18:05:00","BV":19.01247131},{"O":0.00541899,"H":0.00542000,"L":0.00541500,"C":0.00541501,"V":2761.47608061,"T":"2017-09-05T18:10:00","BV":14.95944662},{"O":0.00541385,"H":0.00542000,"L":0.00540000,"C":0.00541100,"V":3758.63476397,"T":"2017-09-05T18:15:00","BV":20.32765966},{"O":0.00541100,"H":0.00541199,"L":0.00537491,"C":0.00537900,"V":6264.64195779,"T":"2017-09-05T18:20:00","BV":33.79179988},{"O":0.00537901,"H":0.00541074,"L":0.00535302,"C":0.00535800,"V":3289.22678016,"T":"2017-09-05T18:25:00","BV":17.68387159},{"O":0.00537900,"H":0.00539994,"L":0.00535079,"C":0.00537898,"V":3804.33804709,"T":"2017-09-05T18:30:00","BV":20.46367419},{"O":0.00537898,"H":0.00537899,"L":0.00537000,"C":0.00537001,"V":3848.33396988,"T":"2017-09-05T18:35:00","BV":20.67571087},{"O":0.00537001,"H":0.00540024,"L":0.00537000,"C":0.00537001,"V":2645.85708755,"T":"2017-09-05T18:40:00","BV":14.22281513},{"O":0.00537001,"H":0.00537001,"L":0.00535076,"C":0.00535500,"V":2021.41099603,"T":"2017-09-05T18:45:00","BV":10.83768096},{"O":0.00535599,"H":0.00535600,"L":0.00533000,"C":0.00533543,"V":5752.84811344,"T":"2017-09-05T18:50:00","BV":30.75038141},{"O":0.00533543,"H":0.00533543,"L":0.00528000,"C":0.00528000,"V":4727.39558296,"T":"2017-09-05T18:55:00","BV":25.10520661},{"O":0.00528000,"H":0.00531204,"L":0.00527619,"C":0.00529500,"V":3791.15902387,"T":"2017-09-05T19:00:00","BV":20.06599156},{"O":0.00529500,"H":0.00529500,"L":0.00525000,"C":0.00525000,"V":9418.44140420,"T":"2017-09-05T19:05:00","BV":49.60411579},{"O":0.00525002,"H":0.00525002,"L":0.00524119,"C":0.00524200,"V":3299.70952568,"T":"2017-09-05T19:10:00","BV":17.30441280},{"O":0.00524119,"H":0.00524181,"L":0.00523100,"C":0.00524025,"V":3764.17106339,"T":"2017-09-05T19:15:00","BV":19.72057254},{"O":0.00523847,"H":0.00524025,"L":0.00520000,"C":0.00524024,"V":10252.48013531,"T":"2017-09-05T19:20:00","BV":53.54578985},{"O":0.00524024,"H":0.00524025,"L":0.00520024,"C":0.00524000,"V":4176.55276304,"T":"2017-09-05T19:25:00","BV":21.86156751},{"O":0.00524000,"H":0.00524001,"L":0.00522500,"C":0.00522900,"V":2562.03299488,"T":"2017-09-05T19:30:00","BV":13.41166729},{"O":0.00522800,"H":0.00522900,"L":0.00519500,"C":0.00522000,"V":7782.49779072,"T":"2017-09-05T19:35:00","BV":40.58056581},{"O":0.00522000,"H":0.00523000,"L":0.00520000,"C":0.00522888,"V":9089.35028736,"T":"2017-09-05T19:40:00","BV":47.45105941},{"O":0.00522888,"H":0.00526001,"L":0.00522000,"C":0.00526001,"V":12050.36961736,"T":"2017-09-05T19:45:00","BV":63.13127159},{"O":0.00526001,"H":0.00531240,"L":0.00526001,"C":0.00529384,"V":6577.62907982,"T":"2017-09-05T19:50:00","BV":34.78348549},{"O":0.00529384,"H":0.00531095,"L":0.00524005,"C":0.00531095,"V":5633.60806787,"T":"2017-09-05T19:55:00","BV":29.80876196},{"O":0.00531092,"H":0.00537000,"L":0.00531092,"C":0.00537000,"V":7017.50862118,"T":"2017-09-05T20:00:00","BV":37.50002045},{"O":0.00537000,"H":0.00542000,"L":0.00536362,"C":0.00539000,"V":5937.75713489,"T":"2017-09-05T20:05:00","BV":32.00030281},{"O":0.00538836,"H":0.00540000,"L":0.00534001,"C":0.00535000,"V":5581.23778383,"T":"2017-09-05T20:10:00","BV":30.05605210},{"O":0.00535001,"H":0.00539900,"L":0.00535000,"C":0.00538900,"V":4240.36761384,"T":"2017-09-05T20:15:00","BV":22.83662470},{"O":0.00539351,"H":0.00540000,"L":0.00535000,"C":0.00540000,"V":5964.85586552,"T":"2017-09-05T20:20:00","BV":32.12334445},{"O":0.00540000,"H":0.00543079,"L":0.00538500,"C":0.00543060,"V":6682.35159354,"T":"2017-09-05T20:25:00","BV":36.19142587},{"O":0.00543079,"H":0.00544079,"L":0.00540000,"C":0.00542000,"V":4191.06367848,"T":"2017-09-05T20:30:00","BV":22.73987008},{"O":0.00540000,"H":0.00540000,"L":0.00537994,"C":0.00538500,"V":3378.02696106,"T":"2017-09-05T20:35:00","BV":18.18487822},{"O":0.00538012,"H":0.00542000,"L":0.00537994,"C":0.00538971,"V":3732.91982116,"T":"2017-09-05T20:40:00","BV":20.13613101},{"O":0.00539980,"H":0.00541000,"L":0.00538019,"C":0.00539999,"V":3486.53298562,"T":"2017-09-05T20:45:00","BV":18.81494297},{"O":0.00539999,"H":0.00539999,"L":0.00535972,"C":0.00536000,"V":1480.32631472,"T":"2017-09-05T20:50:00","BV":7.95557842},{"O":0.00536000,"H":0.00538019,"L":0.00535973,"C":0.00538000,"V":3166.78342117,"T":"2017-09-05T20:55:00","BV":16.99154899},{"O":0.00538000,"H":0.00538000,"L":0.00537000,"C":0.00537900,"V":1449.86668206,"T":"2017-09-05T21:00:00","BV":7.79419843},{"O":0.00537900,"H":0.00537990,"L":0.00537162,"C":0.00537163,"V":3604.32954702,"T":"2017-09-05T21:05:00","BV":19.37424207},{"O":0.00537162,"H":0.00537163,"L":0.00536800,"C":0.00537000,"V":3184.75522567,"T":"2017-09-05T21:10:00","BV":17.10607948},{"O":0.00537000,"H":0.00537000,"L":0.00535973,"C":0.00536000,"V":1717.11520890,"T":"2017-09-05T21:15:00","BV":9.21427830},{"O":0.00536950,"H":0.00537000,"L":0.00535973,"C":0.00536950,"V":2443.57013689,"T":"2017-09-05T21:20:00","BV":13.11790176},{"O":0.00537000,"H":0.00537000,"L":0.00536000,"C":0.00536100,"V":1234.42603030,"T":"2017-09-05T21:25:00","BV":6.62534721},{"O":0.00536000,"H":0.00536200,"L":0.00535000,"C":0.00535002,"V":3645.38302505,"T":"2017-09-05T21:30:00","BV":19.51043958},{"O":0.00535002,"H":0.00535002,"L":0.00533000,"C":0.00533000,"V":4989.55178023,"T":"2017-09-05T21:35:00","BV":26.66071777},{"O":0.00533000,"H":0.00533001,"L":0.00527747,"C":0.00527803,"V":4967.30043630,"T":"2017-09-05T21:40:00","BV":26.32786940},{"O":0.00527747,"H":0.00527803,"L":0.00524013,"C":0.00524080,"V":4261.86269628,"T":"2017-09-05T21:45:00","BV":22.39621329},{"O":0.00525876,"H":0.00532323,"L":0.00524014,"C":0.00528000,"V":4902.06979731,"T":"2017-09-05T21:50:00","BV":25.88476607},{"O":0.00528000,"H":0.00530266,"L":0.00524013,"C":0.00527403,"V":5272.31260595,"T":"2017-09-05T21:55:00","BV":27.79191954},{"O":0.00529000,"H":0.00529000,"L":0.00518090,"C":0.00518090,"V":6641.72800809,"T":"2017-09-05T22:00:00","BV":34.69341694},{"O":0.00518100,"H":0.00518100,"L":0.00511100,"C":0.00516598,"V":11690.52545302,"T":"2017-09-05T22:05:00","BV":60.17186722},{"O":0.00516600,"H":0.00518100,"L":0.00513000,"C":0.00517580,"V":4549.66770718,"T":"2017-09-05T22:10:00","BV":23.48626544},{"O":0.00517599,"H":0.00519999,"L":0.00514300,"C":0.00519999,"V":4216.50051979,"T":"2017-09-05T22:15:00","BV":21.78186072},{"O":0.00519999,"H":0.00528500,"L":0.00518102,"C":0.00521000,"V":9944.36046514,"T":"2017-09-05T22:20:00","BV":52.32981784},{"O":0.00521000,"H":0.00527801,"L":0.00519999,"C":0.00527801,"V":2104.20824626,"T":"2017-09-05T22:25:00","BV":11.01373016},{"O":0.00527802,"H":0.00529798,"L":0.00523000,"C":0.00529798,"V":2004.90420383,"T":"2017-09-05T22:30:00","BV":10.58761128},{"O":0.00529990,"H":0.00532711,"L":0.00529990,"C":0.00531535,"V":3229.99643348,"T":"2017-09-05T22:35:00","BV":17.12860682},{"O":0.00532711,"H":0.00533020,"L":0.00524000,"C":0.00525000,"V":5552.73177446,"T":"2017-09-05T22:40:00","BV":29.49151232},{"O":0.00525000,"H":0.00529000,"L":0.00522001,"C":0.00525000,"V":4139.95685387,"T":"2017-09-05T22:45:00","BV":21.70624581},{"O":0.00525000,"H":0.00528999,"L":0.00523000,"C":0.00527101,"V":2687.28140069,"T":"2017-09-05T22:50:00","BV":14.09230972},{"O":0.00528000,"H":0.00529999,"L":0.00527101,"C":0.00529050,"V":3993.58641601,"T":"2017-09-05T22:55:00","BV":21.09579540},{"O":0.00529900,"H":0.00529900,"L":0.00528000,"C":0.00529800,"V":2545.48997849,"T":"2017-09-05T23:00:00","BV":13.46238279},{"O":0.00529800,"H":0.00534798,"L":0.00528002,"C":0.00530600,"V":5816.56068746,"T":"2017-09-05T23:05:00","BV":30.83492209},{"O":0.00530600,"H":0.00533000,"L":0.00529683,"C":0.00532993,"V":2542.47031376,"T":"2017-09-05T23:10:00","BV":13.52747923},{"O":0.00532993,"H":0.00535092,"L":0.00532500,"C":0.00535092,"V":4724.11485731,"T":"2017-09-05T23:15:00","BV":25.19006536},{"O":0.00533484,"H":0.00540000,"L":0.00533000,"C":0.00539746,"V":11796.97427589,"T":"2017-09-05T23:20:00","BV":63.57039829},{"O":0.00539746,"H":0.00541056,"L":0.00535000,"C":0.00539000,"V":8080.16003621,"T":"2017-09-05T23:25:00","BV":43.60870656},{"O":0.00539000,"H":0.00539745,"L":0.00535004,"C":0.00536000,"V":7226.27018616,"T":"2017-09-05T23:30:00","BV":38.91210134},{"O":0.00536000,"H":0.00538500,"L":0.00535000,"C":0.00535509,"V":3949.05655518,"T":"2017-09-05T23:35:00","BV":21.15169884},{"O":0.00535509,"H":0.00535509,"L":0.00533001,"C":0.00533001,"V":2493.12931542,"T":"2017-09-05T23:40:00","BV":13.33398335},{"O":0.00534000,"H":0.00534000,"L":0.00528683,"C":0.00528810,"V":5524.26068654,"T":"2017-09-05T23:45:00","BV":29.35002685},{"O":0.00528810,"H":0.00528830,"L":0.00526707,"C":0.00527000,"V":4347.26131173,"T":"2017-09-05T23:50:00","BV":22.95138868},{"O":0.00527000,"H":0.00532979,"L":0.00526683,"C":0.00532977,"V":8529.61510089,"T":"2017-09-05T23:55:00","BV":45.04969369},{"O":0.00530100,"H":0.00532994,"L":0.00528000,"C":0.00528001,"V":3532.14674524,"T":"2017-09-06T00:00:00","BV":18.72089540},{"O":0.00528001,"H":0.00528995,"L":0.00520001,"C":0.00525000,"V":4590.26155104,"T":"2017-09-06T00:05:00","BV":24.14245489},{"O":0.00524000,"H":0.00525000,"L":0.00522201,"C":0.00524000,"V":4304.21686907,"T":"2017-09-06T00:10:00","BV":22.55502371},{"O":0.00524000,"H":0.00527007,"L":0.00524000,"C":0.00526011,"V":6645.88054123,"T":"2017-09-06T00:15:00","BV":34.95535800},{"O":0.00526011,"H":0.00526998,"L":0.00524000,"C":0.00525000,"V":3791.39426422,"T":"2017-09-06T00:20:00","BV":19.90818685},{"O":0.00525000,"H":0.00525801,"L":0.00524000,"C":0.00524006,"V":4741.07070803,"T":"2017-09-06T00:25:00","BV":24.88234291},{"O":0.00525000,"H":0.00525000,"L":0.00524002,"C":0.00524999,"V":2514.27527761,"T":"2017-09-06T00:30:00","BV":13.18364959},{"O":0.00524100,"H":0.00525000,"L":0.00523991,"C":0.00523992,"V":3453.77913314,"T":"2017-09-06T00:35:00","BV":18.12602543},{"O":0.00524000,"H":0.00527010,"L":0.00523990,"C":0.00527010,"V":3513.64833130,"T":"2017-09-06T00:40:00","BV":18.44416277},{"O":0.00525001,"H":0.00526100,"L":0.00522000,"C":0.00522520,"V":3218.23225063,"T":"2017-09-06T00:45:00","BV":16.87492464},{"O":0.00524502,"H":0.00526000,"L":0.00522521,"C":0.00525000,"V":5054.24263080,"T":"2017-09-06T00:50:00","BV":26.52660302},{"O":0.00525000,"H":0.00525999,"L":0.00524880,"C":0.00525999,"V":6075.73323758,"T":"2017-09-06T00:55:00","BV":31.92863531},{"O":0.00525999,"H":0.00525999,"L":0.00522523,"C":0.00525599,"V":3868.24191489,"T":"2017-09-06T01:00:00","BV":20.30816131},{"O":0.00525599,"H":0.00525599,"L":0.00522500,"C":0.00524400,"V":8690.72897805,"T":"2017-09-06T01:05:00","BV":45.55758504},{"O":0.00524400,"H":0.00525999,"L":0.00523506,"C":0.00525998,"V":1961.05706788,"T":"2017-09-06T01:10:00","BV":10.30075396},{"O":0.00525600,"H":0.00525997,"L":0.00524200,"C":0.00525020,"V":5065.08773608,"T":"2017-09-06T01:15:00","BV":26.61747715},{"O":0.00525020,"H":0.00525996,"L":0.00524405,"C":0.00524405,"V":4066.75431113,"T":"2017-09-06T01:20:00","BV":21.36548641},{"O":0.00524501,"H":0.00532264,"L":0.00523506,"C":0.00532264,"V":6549.78849679,"T":"2017-09-06T01:25:00","BV":34.49271994},{"O":0.00532000,"H":0.00535000,"L":0.00524819,"C":0.00527002,"V":7271.55752727,"T":"2017-09-06T01:30:00","BV":38.55824389},{"O":0.00529999,"H":0.00534036,"L":0.00525500,"C":0.00530990,"V":6952.70053445,"T":"2017-09-06T01:35:00","BV":36.80061775},{"O":0.00530990,"H":0.00530991,"L":0.00524434,"C":0.00530000,"V":5509.35856115,"T":"2017-09-06T01:40:00","BV":29.06723982},{"O":0.00530000,"H":0.00535000,"L":0.00527684,"C":0.00532798,"V":6445.73868202,"T":"2017-09-06T01:45:00","BV":34.22546444},{"O":0.00532798,"H":0.00536699,"L":0.00529198,"C":0.00534970,"V":7282.94879472,"T":"2017-09-06T01:50:00","BV":38.80039924},{"O":0.00534970,"H":0.00536700,"L":0.00534970,"C":0.00536500,"V":4441.13199156,"T":"2017-09-06T01:55:00","BV":23.77430460},{"O":0.00536500,"H":0.00540000,"L":0.00533333,"C":0.00539999,"V":8002.63116949,"T":"2017-09-06T02:00:00","BV":42.97957761},{"O":0.00540000,"H":0.00543000,"L":0.00539999,"C":0.00543000,"V":8830.15320931,"T":"2017-09-06T02:05:00","BV":47.73674083},{"O":0.00543000,"H":0.00548000,"L":0.00542000,"C":0.00544970,"V":11089.36024850,"T":"2017-09-06T02:10:00","BV":60.43533477},{"O":0.00544980,"H":0.00544980,"L":0.00541380,"C":0.00542200,"V":4700.16221971,"T":"2017-09-06T02:15:00","BV":25.52072565},{"O":0.00542200,"H":0.00542256,"L":0.00541066,"C":0.00541066,"V":3023.67550626,"T":"2017-09-06T02:20:00","BV":16.38426767},{"O":0.00541066,"H":0.00541480,"L":0.00535000,"C":0.00541479,"V":2698.93349905,"T":"2017-09-06T02:25:00","BV":14.54271941},{"O":0.00538498,"H":0.00541500,"L":0.00538498,"C":0.00541400,"V":2650.21955336,"T":"2017-09-06T02:30:00","BV":14.33752441},{"O":0.00540000,"H":0.00542100,"L":0.00538499,"C":0.00540000,"V":3431.82426915,"T":"2017-09-06T02:35:00","BV":18.55098353},{"O":0.00540000,"H":0.00541990,"L":0.00538001,"C":0.00539000,"V":1540.30639209,"T":"2017-09-06T02:40:00","BV":8.31163208},{"O":0.00539000,"H":0.00539000,"L":0.00533340,"C":0.00535000,"V":5003.20453086,"T":"2017-09-06T02:45:00","BV":26.81509252},{"O":0.00535000,"H":0.00538000,"L":0.00535000,"C":0.00537000,"V":2701.53335734,"T":"2017-09-06T02:50:00","BV":14.49818383},{"O":0.00536004,"H":0.00537814,"L":0.00533079,"C":0.00537814,"V":5094.37977065,"T":"2017-09-06T02:55:00","BV":27.31252472},{"O":0.00537032,"H":0.00539000,"L":0.00532002,"C":0.00534430,"V":4032.50066247,"T":"2017-09-06T03:00:00","BV":21.62297089},{"O":0.00534430,"H":0.00537000,"L":0.00531990,"C":0.00536401,"V":2542.51068794,"T":"2017-09-06T03:05:00","BV":13.57908254},{"O":0.00536401,"H":0.00537010,"L":0.00534432,"C":0.00534432,"V":2148.91943573,"T":"2017-09-06T03:10:00","BV":11.53079268},{"O":0.00536399,"H":0.00536999,"L":0.00534431,"C":0.00536994,"V":972.69091483,"T":"2017-09-06T03:15:00","BV":5.21979559},{"O":0.00536995,"H":0.00536999,"L":0.00536000,"C":0.00536101,"V":2493.15355953,"T":"2017-09-06T03:20:00","BV":13.37553603},{"O":0.00536101,"H":0.00536997,"L":0.00536000,"C":0.00536101,"V":2219.04113062,"T":"2017-09-06T03:25:00","BV":11.90427107},{"O":0.00536101,"H":0.00536994,"L":0.00534430,"C":0.00536990,"V":2947.43087268,"T":"2017-09-06T03:30:00","BV":15.80749035},{"O":0.00536994,"H":0.00544000,"L":0.00536990,"C":0.00543642,"V":4561.61211948,"T":"2017-09-06T03:35:00","BV":24.58908116},{"O":0.00543642,"H":0.00544980,"L":0.00542994,"C":0.00543980,"V":3715.18774513,"T":"2017-09-06T03:40:00","BV":20.19856451},{"O":0.00543981,"H":0.00548999,"L":0.00543980,"C":0.00548999,"V":13571.88957734,"T":"2017-09-06T03:45:00","BV":74.00172523},{"O":0.00548400,"H":0.00549123,"L":0.00544769,"C":0.00544769,"V":3330.25140357,"T":"2017-09-06T03:50:00","BV":18.26203986},{"O":0.00544769,"H":0.00544770,"L":0.00542995,"C":0.00543101,"V":2219.65616595,"T":"2017-09-06T03:55:00","BV":12.07594284},{"O":0.00543074,"H":0.00544643,"L":0.00536216,"C":0.00544000,"V":4279.83517284,"T":"2017-09-06T04:00:00","BV":23.17478475},{"O":0.00544643,"H":0.00545500,"L":0.00540250,"C":0.00540401,"V":1684.21457369,"T":"2017-09-06T04:05:00","BV":9.14832482},{"O":0.00540401,"H":0.00545000,"L":0.00540400,"C":0.00543207,"V":2647.79292253,"T":"2017-09-06T04:10:00","BV":14.36595367},{"O":0.00543207,"H":0.00545999,"L":0.00543000,"C":0.00545000,"V":1699.63385343,"T":"2017-09-06T04:15:00","BV":9.26708666},{"O":0.00545000,"H":0.00545982,"L":0.00543500,"C":0.00544001,"V":3959.55008225,"T":"2017-09-06T04:20:00","BV":21.56360128},{"O":0.00544001,"H":0.00546000,"L":0.00544000,"C":0.00544480,"V":3137.39344250,"T":"2017-09-06T04:25:00","BV":17.09859829},{"O":0.00544480,"H":0.00544480,"L":0.00543500,"C":0.00544400,"V":2122.14061185,"T":"2017-09-06T04:30:00","BV":11.53983250},{"O":0.00544001,"H":0.00544400,"L":0.00543002,"C":0.00543002,"V":2136.06318244,"T":"2017-09-06T04:35:00","BV":11.61137154},{"O":0.00543002,"H":0.00543300,"L":0.00542650,"C":0.00542650,"V":2081.04779514,"T":"2017-09-06T04:40:00","BV":11.30151215},{"O":0.00542650,"H":0.00543000,"L":0.00536000,"C":0.00536000,"V":2030.91203835,"T":"2017-09-06T04:45:00","BV":10.94810171},{"O":0.00536000,"H":0.00539000,"L":0.00534519,"C":0.00538001,"V":2630.88292322,"T":"2017-09-06T04:50:00","BV":14.13689403},{"O":0.00538001,"H":0.00539000,"L":0.00533527,"C":0.00538997,"V":6148.43446109,"T":"2017-09-06T04:55:00","BV":32.90542940},{"O":0.00537700,"H":0.00542277,"L":0.00535001,"C":0.00535100,"V":4644.02632462,"T":"2017-09-06T05:00:00","BV":24.95621775},{"O":0.00535859,"H":0.00539971,"L":0.00534002,"C":0.00534007,"V":2093.85395022,"T":"2017-09-06T05:05:00","BV":11.20835096},{"O":0.00534008,"H":0.00534008,"L":0.00529114,"C":0.00531489,"V":5066.97315029,"T":"2017-09-06T05:10:00","BV":26.91836325},{"O":0.00531489,"H":0.00539997,"L":0.00530002,"C":0.00538002,"V":5018.84130655,"T":"2017-09-06T05:15:00","BV":26.84473480},{"O":0.00538003,"H":0.00539997,"L":0.00535311,"C":0.00535311,"V":479.63327907,"T":"2017-09-06T05:20:00","BV":2.58135742},{"O":0.00535312,"H":0.00535313,"L":0.00534234,"C":0.00534777,"V":1168.34512963,"T":"2017-09-06T05:25:00","BV":6.24762653},{"O":0.00534777,"H":0.00535000,"L":0.00532500,"C":0.00534999,"V":1599.53648768,"T":"2017-09-06T05:30:00","BV":8.55487634},{"O":0.00534000,"H":0.00541000,"L":0.00532001,"C":0.00535000,"V":10746.36985335,"T":"2017-09-06T05:35:00","BV":57.93895956},{"O":0.00533503,"H":0.00535500,"L":0.00533024,"C":0.00534530,"V":1501.97735271,"T":"2017-09-06T05:40:00","BV":8.01628452},{"O":0.00534530,"H":0.00536602,"L":0.00534530,"C":0.00536050,"V":1983.82469176,"T":"2017-09-06T05:45:00","BV":10.63326750},{"O":0.00536050,"H":0.00536600,"L":0.00531489,"C":0.00532001,"V":4178.84949401,"T":"2017-09-06T05:50:00","BV":22.30694617},{"O":0.00532054,"H":0.00536000,"L":0.00531489,"C":0.00534000,"V":2442.31905598,"T":"2017-09-06T05:55:00","BV":13.02078670},{"O":0.00535600,"H":0.00536000,"L":0.00520278,"C":0.00529996,"V":22422.90946360,"T":"2017-09-06T06:00:00","BV":117.59784980},{"O":0.00529996,"H":0.00529997,"L":0.00524386,"C":0.00524386,"V":3602.34088854,"T":"2017-09-06T06:05:00","BV":18.99007589},{"O":0.00524386,"H":0.00528802,"L":0.00520281,"C":0.00521975,"V":3749.92796210,"T":"2017-09-06T06:10:00","BV":19.64276221},{"O":0.00521975,"H":0.00524000,"L":0.00515998,"C":0.00515998,"V":13792.24613641,"T":"2017-09-06T06:15:00","BV":71.68403626},{"O":0.00515998,"H":0.00516428,"L":0.00506784,"C":0.00507000,"V":20875.50716525,"T":"2017-09-06T06:20:00","BV":106.74224901},{"O":0.00506999,"H":0.00515818,"L":0.00500882,"C":0.00510000,"V":27867.15359047,"T":"2017-09-06T06:25:00","BV":140.72323408},{"O":0.00509000,"H":0.00510000,"L":0.00503005,"C":0.00505500,"V":14327.93385073,"T":"2017-09-06T06:30:00","BV":72.53255486},{"O":0.00505051,"H":0.00505500,"L":0.00485000,"C":0.00489043,"V":40731.21128922,"T":"2017-09-06T06:35:00","BV":202.10852263},{"O":0.00489043,"H":0.00500200,"L":0.00484417,"C":0.00500000,"V":21104.53719756,"T":"2017-09-06T06:40:00","BV":103.83925539},{"O":0.00496100,"H":0.00508900,"L":0.00490540,"C":0.00498900,"V":17452.13922360,"T":"2017-09-06T06:45:00","BV":87.52364170},{"O":0.00499000,"H":0.00504471,"L":0.00497501,"C":0.00501000,"V":7567.34815162,"T":"2017-09-06T06:50:00","BV":37.89670800},{"O":0.00500050,"H":0.00504400,"L":0.00500040,"C":0.00503998,"V":12206.90007496,"T":"2017-09-06T06:55:00","BV":61.30452594},{"O":0.00502487,"H":0.00504400,"L":0.00488068,"C":0.00489001,"V":14136.29147583,"T":"2017-09-06T07:00:00","BV":69.86211529},{"O":0.00488700,"H":0.00489001,"L":0.00470000,"C":0.00472009,"V":39760.90063397,"T":"2017-09-06T07:05:00","BV":189.51332350},{"O":0.00472009,"H":0.00484620,"L":0.00470000,"C":0.00481652,"V":23905.85772456,"T":"2017-09-06T07:10:00","BV":114.02592336},{"O":0.00481652,"H":0.00485678,"L":0.00472556,"C":0.00480500,"V":15525.40057347,"T":"2017-09-06T07:15:00","BV":74.50613660},{"O":0.00481000,"H":0.00487668,"L":0.00481000,"C":0.00485720,"V":13278.89408568,"T":"2017-09-06T07:20:00","BV":64.31154353},{"O":0.00484004,"H":0.00489000,"L":0.00481003,"C":0.00486990,"V":15384.97736947,"T":"2017-09-06T07:25:00","BV":74.87754783},{"O":0.00486990,"H":0.00486990,"L":0.00483000,"C":0.00484951,"V":5651.04907443,"T":"2017-09-06T07:30:00","BV":27.40992096},{"O":0.00484899,"H":0.00484951,"L":0.00471002,"C":0.00477999,"V":12600.70164432,"T":"2017-09-06T07:35:00","BV":60.27568771},{"O":0.00477999,"H":0.00477999,"L":0.00470000,"C":0.00471000,"V":13294.03588719,"T":"2017-09-06T07:40:00","BV":62.72648600},{"O":0.00471200,"H":0.00482988,"L":0.00471005,"C":0.00480000,"V":13458.91741222,"T":"2017-09-06T07:45:00","BV":64.15602859},{"O":0.00480000,"H":0.00483011,"L":0.00476150,"C":0.00483000,"V":8731.77360032,"T":"2017-09-06T07:50:00","BV":41.89584630},{"O":0.00483000,"H":0.00484900,"L":0.00481001,"C":0.00484067,"V":12696.45099752,"T":"2017-09-06T07:55:00","BV":61.45236883},{"O":0.00481989,"H":0.00484067,"L":0.00478036,"C":0.00479500,"V":4278.59371229,"T":"2017-09-06T08:00:00","BV":20.56130079},{"O":0.00479500,"H":0.00479999,"L":0.00474022,"C":0.00474073,"V":6552.12098574,"T":"2017-09-06T08:05:00","BV":31.21124491},{"O":0.00475587,"H":0.00487263,"L":0.00474073,"C":0.00486000,"V":10147.12703228,"T":"2017-09-06T08:10:00","BV":48.85198342},{"O":0.00486999,"H":0.00498800,"L":0.00484001,"C":0.00498700,"V":22590.74394703,"T":"2017-09-06T08:15:00","BV":111.71864874},{"O":0.00498800,"H":0.00515159,"L":0.00492075,"C":0.00502298,"V":17982.48668126,"T":"2017-09-06T08:20:00","BV":90.59165761},{"O":0.00502100,"H":0.00509999,"L":0.00500000,"C":0.00504318,"V":6810.98775890,"T":"2017-09-06T08:25:00","BV":34.33220618},{"O":0.00504318,"H":0.00505500,"L":0.00499540,"C":0.00500000,"V":12771.09704644,"T":"2017-09-06T08:30:00","BV":64.01941162},{"O":0.00499540,"H":0.00501259,"L":0.00490020,"C":0.00497800,"V":5397.24973815,"T":"2017-09-06T08:35:00","BV":26.75568639},{"O":0.00497800,"H":0.00497800,"L":0.00490012,"C":0.00492000,"V":4500.81092340,"T":"2017-09-06T08:40:00","BV":22.24584819},{"O":0.00492000,"H":0.00500001,"L":0.00492000,"C":0.00499000,"V":4079.20167751,"T":"2017-09-06T08:45:00","BV":20.29105555},{"O":0.00499238,"H":0.00503970,"L":0.00497002,"C":0.00497600,"V":4294.48768706,"T":"2017-09-06T08:50:00","BV":21.51727866},{"O":0.00497600,"H":0.00498897,"L":0.00492000,"C":0.00492999,"V":4409.49784549,"T":"2017-09-06T08:55:00","BV":21.75796843},{"O":0.00493000,"H":0.00494961,"L":0.00491800,"C":0.00492059,"V":3308.72731177,"T":"2017-09-06T09:00:00","BV":16.31684392},{"O":0.00493023,"H":0.00493023,"L":0.00491800,"C":0.00492997,"V":2635.56358207,"T":"2017-09-06T09:05:00","BV":12.97903930},{"O":0.00492010,"H":0.00493023,"L":0.00490539,"C":0.00493000,"V":3813.88059986,"T":"2017-09-06T09:10:00","BV":18.76775235},{"O":0.00493000,"H":0.00495494,"L":0.00486049,"C":0.00487000,"V":11576.10185101,"T":"2017-09-06T09:15:00","BV":56.73772980},{"O":0.00487000,"H":0.00488817,"L":0.00486000,"C":0.00486000,"V":2776.15705617,"T":"2017-09-06T09:20:00","BV":13.52777154},{"O":0.00487800,"H":0.00487900,"L":0.00484010,"C":0.00486000,"V":3826.62963672,"T":"2017-09-06T09:25:00","BV":18.58432535},{"O":0.00486000,"H":0.00489000,"L":0.00484000,"C":0.00486001,"V":1805.82952388,"T":"2017-09-06T09:30:00","BV":8.78757535},{"O":0.00486001,"H":0.00495969,"L":0.00486001,"C":0.00492001,"V":3572.19239250,"T":"2017-09-06T09:35:00","BV":17.54236841},{"O":0.00491001,"H":0.00495000,"L":0.00489000,"C":0.00491002,"V":3097.13829675,"T":"2017-09-06T09:40:00","BV":15.22602849},{"O":0.00491994,"H":0.00496231,"L":0.00489000,"C":0.00491102,"V":1181.01474910,"T":"2017-09-06T09:45:00","BV":5.80990710},{"O":0.00491110,"H":0.00496000,"L":0.00490000,"C":0.00496000,"V":1959.14199900,"T":"2017-09-06T09:50:00","BV":9.64544666},{"O":0.00494998,"H":0.00496230,"L":0.00491102,"C":0.00492000,"V":2036.80176773,"T":"2017-09-06T09:55:00","BV":10.04842092},{"O":0.00492000,"H":0.00495798,"L":0.00492000,"C":0.00492000,"V":2060.18496231,"T":"2017-09-06T10:00:00","BV":10.14873102},{"O":0.00492000,"H":0.00494000,"L":0.00491040,"C":0.00491105,"V":3216.98693747,"T":"2017-09-06T10:05:00","BV":15.83109033},{"O":0.00491106,"H":0.00494600,"L":0.00491106,"C":0.00492000,"V":2584.03766353,"T":"2017-09-06T10:10:00","BV":12.72577442},{"O":0.00492000,"H":0.00493000,"L":0.00489430,"C":0.00491000,"V":2944.64077996,"T":"2017-09-06T10:15:00","BV":14.46860878},{"O":0.00491000,"H":0.00492500,"L":0.00490002,"C":0.00490005,"V":2301.99663294,"T":"2017-09-06T10:20:00","BV":11.29569501},{"O":0.00490005,"H":0.00491000,"L":0.00488817,"C":0.00488818,"V":2424.72342092,"T":"2017-09-06T10:25:00","BV":11.87247427},{"O":0.00488818,"H":0.00492500,"L":0.00487004,"C":0.00489500,"V":2023.50352925,"T":"2017-09-06T10:30:00","BV":9.90607550},{"O":0.00489500,"H":0.00493000,"L":0.00489012,"C":0.00492000,"V":2369.67815691,"T":"2017-09-06T10:35:00","BV":11.65321323},{"O":0.00492000,"H":0.00494000,"L":0.00491000,"C":0.00493400,"V":2968.26981316,"T":"2017-09-06T10:40:00","BV":14.60192166},{"O":0.00493400,"H":0.00494500,"L":0.00486001,"C":0.00492000,"V":4810.93561116,"T":"2017-09-06T10:45:00","BV":23.67104505},{"O":0.00492000,"H":0.00495000,"L":0.00492000,"C":0.00492712,"V":2418.72308188,"T":"2017-09-06T10:50:00","BV":11.93835746},{"O":0.00492712,"H":0.00494500,"L":0.00492710,"C":0.00494000,"V":1017.81373399,"T":"2017-09-06T10:55:00","BV":5.02012133},{"O":0.00493500,"H":0.00494000,"L":0.00489000,"C":0.00489000,"V":3355.97762381,"T":"2017-09-06T11:00:00","BV":16.52552839},{"O":0.00489000,"H":0.00490000,"L":0.00487272,"C":0.00490000,"V":3836.02465840,"T":"2017-09-06T11:05:00","BV":18.73255848},{"O":0.00490000,"H":0.00495000,"L":0.00488501,"C":0.00489000,"V":6145.03498692,"T":"2017-09-06T11:10:00","BV":30.22395611},{"O":0.00488555,"H":0.00491050,"L":0.00488502,"C":0.00491000,"V":2347.06343205,"T":"2017-09-06T11:15:00","BV":11.46871498},{"O":0.00491000,"H":0.00492000,"L":0.00490000,"C":0.00491450,"V":1824.54023766,"T":"2017-09-06T11:20:00","BV":8.96789381},{"O":0.00491450,"H":0.00493000,"L":0.00489000,"C":0.00489000,"V":2303.47414207,"T":"2017-09-06T11:25:00","BV":11.29310652},{"O":0.00489001,"H":0.00490998,"L":0.00488800,"C":0.00490000,"V":2361.41955367,"T":"2017-09-06T11:30:00","BV":11.55666496},{"O":0.00490998,"H":0.00491449,"L":0.00490000,"C":0.00491002,"V":1557.12014259,"T":"2017-09-06T11:35:00","BV":7.64573579},{"O":0.00490050,"H":0.00491050,"L":0.00489008,"C":0.00489008,"V":1817.01088696,"T":"2017-09-06T11:40:00","BV":8.91118135},{"O":0.00489370,"H":0.00489370,"L":0.00488447,"C":0.00488555,"V":5085.86923235,"T":"2017-09-06T11:45:00","BV":24.86288763},{"O":0.00488510,"H":0.00488555,"L":0.00485000,"C":0.00485100,"V":3883.73662644,"T":"2017-09-06T11:50:00","BV":18.90407258},{"O":0.00485101,"H":0.00485878,"L":0.00482003,"C":0.00482901,"V":2636.99936524,"T":"2017-09-06T11:55:00","BV":12.77515601},{"O":0.00482003,"H":0.00482901,"L":0.00478001,"C":0.00478005,"V":5778.29116304,"T":"2017-09-06T12:00:00","BV":27.75538581},{"O":0.00479000,"H":0.00479000,"L":0.00471000,"C":0.00471000,"V":19927.90909777,"T":"2017-09-06T12:05:00","BV":94.61045826},{"O":0.00472702,"H":0.00475002,"L":0.00469351,"C":0.00473348,"V":8940.75745830,"T":"2017-09-06T12:10:00","BV":42.22051690},{"O":0.00473000,"H":0.00479600,"L":0.00470901,"C":0.00479600,"V":5095.29700657,"T":"2017-09-06T12:15:00","BV":24.17019656},{"O":0.00479600,"H":0.00480500,"L":0.00473348,"C":0.00475602,"V":5428.76543420,"T":"2017-09-06T12:20:00","BV":25.91057798},{"O":0.00477998,"H":0.00479490,"L":0.00474500,"C":0.00478001,"V":7378.59308931,"T":"2017-09-06T12:25:00","BV":35.25848832},{"O":0.00479000,"H":0.00479000,"L":0.00478008,"C":0.00479000,"V":2496.25585348,"T":"2017-09-06T12:30:00","BV":11.94336826},{"O":0.00479478,"H":0.00479999,"L":0.00478200,"C":0.00479478,"V":3810.84045922,"T":"2017-09-06T12:35:00","BV":18.26849906},{"O":0.00479478,"H":0.00479478,"L":0.00479000,"C":0.00479050,"V":2668.54295751,"T":"2017-09-06T12:40:00","BV":12.78767519},{"O":0.00479000,"H":0.00479100,"L":0.00476500,"C":0.00478000,"V":5220.88572170,"T":"2017-09-06T12:45:00","BV":24.95793671},{"O":0.00478000,"H":0.00478000,"L":0.00477800,"C":0.00477900,"V":2847.61387408,"T":"2017-09-06T12:50:00","BV":13.60932022},{"O":0.00477900,"H":0.00477999,"L":0.00476000,"C":0.00477000,"V":2854.62719160,"T":"2017-09-06T12:55:00","BV":13.62038041},{"O":0.00477000,"H":0.00485226,"L":0.00475010,"C":0.00480000,"V":5778.73483180,"T":"2017-09-06T13:00:00","BV":27.58045147},{"O":0.00480022,"H":0.00484971,"L":0.00475000,"C":0.00477500,"V":5151.43106499,"T":"2017-09-06T13:05:00","BV":24.65955906},{"O":0.00479880,"H":0.00482519,"L":0.00477500,"C":0.00480020,"V":3634.94140960,"T":"2017-09-06T13:10:00","BV":17.45588250},{"O":0.00480020,"H":0.00482394,"L":0.00480001,"C":0.00482393,"V":2998.14941210,"T":"2017-09-06T13:15:00","BV":14.40719704},{"O":0.00482392,"H":0.00482393,"L":0.00480000,"C":0.00480000,"V":3958.71866812,"T":"2017-09-06T13:20:00","BV":19.05849176},{"O":0.00480000,"H":0.00482393,"L":0.00477000,"C":0.00479001,"V":4278.33437271,"T":"2017-09-06T13:25:00","BV":20.49705741},{"O":0.00479247,"H":0.00479247,"L":0.00477000,"C":0.00477500,"V":2810.50985948,"T":"2017-09-06T13:30:00","BV":13.44371560},{"O":0.00478657,"H":0.00479247,"L":0.00477020,"C":0.00479000,"V":3292.33205585,"T":"2017-09-06T13:35:00","BV":15.74041997},{"O":0.00478500,"H":0.00478500,"L":0.00477600,"C":0.00477602,"V":2439.61216134,"T":"2017-09-06T13:40:00","BV":11.66509386},{"O":0.00478000,"H":0.00478000,"L":0.00472492,"C":0.00472494,"V":5765.29047037,"T":"2017-09-06T13:45:00","BV":27.41881025},{"O":0.00474476,"H":0.00474476,"L":0.00464002,"C":0.00464500,"V":8851.00511964,"T":"2017-09-06T13:50:00","BV":41.40778096},{"O":0.00464012,"H":0.00464999,"L":0.00458771,"C":0.00459000,"V":14313.95152120,"T":"2017-09-06T13:55:00","BV":65.92811791},{"O":0.00459130,"H":0.00463700,"L":0.00456490,"C":0.00459687,"V":12033.70587936,"T":"2017-09-06T14:00:00","BV":55.26977255},{"O":0.00459686,"H":0.00459687,"L":0.00455000,"C":0.00456921,"V":12499.29145152,"T":"2017-09-06T14:05:00","BV":57.20860813},{"O":0.00457000,"H":0.00457000,"L":0.00452414,"C":0.00453000,"V":11359.79046318,"T":"2017-09-06T14:10:00","BV":51.69694711},{"O":0.00453000,"H":0.00459998,"L":0.00450000,"C":0.00459000,"V":22985.00117811,"T":"2017-09-06T14:15:00","BV":103.92174244},{"O":0.00457000,"H":0.00464000,"L":0.00454998,"C":0.00464000,"V":5944.65630170,"T":"2017-09-06T14:20:00","BV":27.24133917},{"O":0.00463999,"H":0.00473000,"L":0.00463999,"C":0.00470000,"V":11921.60398218,"T":"2017-09-06T14:25:00","BV":55.95509464},{"O":0.00469990,"H":0.00474000,"L":0.00469990,"C":0.00470001,"V":9520.19288308,"T":"2017-09-06T14:30:00","BV":44.97178011},{"O":0.00470001,"H":0.00472000,"L":0.00457002,"C":0.00463258,"V":9571.32185525,"T":"2017-09-06T14:35:00","BV":44.59637608},{"O":0.00465000,"H":0.00469296,"L":0.00462000,"C":0.00467791,"V":4461.61497815,"T":"2017-09-06T14:40:00","BV":20.76807895},{"O":0.00467790,"H":0.00467791,"L":0.00463500,"C":0.00464000,"V":4068.75655429,"T":"2017-09-06T14:45:00","BV":18.91348862},{"O":0.00463903,"H":0.00464000,"L":0.00462000,"C":0.00462400,"V":4008.12560642,"T":"2017-09-06T14:50:00","BV":18.55126210},{"O":0.00462400,"H":0.00469291,"L":0.00462011,"C":0.00469291,"V":4633.43460730,"T":"2017-09-06T14:55:00","BV":21.60553599},{"O":0.00467883,"H":0.00470000,"L":0.00462510,"C":0.00467310,"V":3668.47523219,"T":"2017-09-06T15:00:00","BV":17.11852255},{"O":0.00467432,"H":0.00470202,"L":0.00467308,"C":0.00467308,"V":2492.13832479,"T":"2017-09-06T15:05:00","BV":11.67657199},{"O":0.00467308,"H":0.00467308,"L":0.00463501,"C":0.00465500,"V":1912.08393300,"T":"2017-09-06T15:10:00","BV":8.90525684},{"O":0.00465000,"H":0.00465500,"L":0.00462709,"C":0.00462719,"V":2413.57629572,"T":"2017-09-06T15:15:00","BV":11.20570789},{"O":0.00462719,"H":0.00464000,"L":0.00459616,"C":0.00462300,"V":5894.20113484,"T":"2017-09-06T15:20:00","BV":27.15380162},{"O":0.00462410,"H":0.00464880,"L":0.00458000,"C":0.00459900,"V":6282.09345006,"T":"2017-09-06T15:25:00","BV":28.96384350},{"O":0.00458000,"H":0.00458000,"L":0.00453002,"C":0.00453002,"V":8625.46930698,"T":"2017-09-06T15:30:00","BV":39.27261533},{"O":0.00453003,"H":0.00455030,"L":0.00452900,"C":0.00455030,"V":5218.27753648,"T":"2017-09-06T15:35:00","BV":23.65598085},{"O":0.00453895,"H":0.00458500,"L":0.00451670,"C":0.00454501,"V":10695.61612592,"T":"2017-09-06T15:40:00","BV":48.62953535},{"O":0.00454501,"H":0.00457241,"L":0.00450000,"C":0.00453003,"V":13649.54563117,"T":"2017-09-06T15:45:00","BV":61.75967538},{"O":0.00453003,"H":0.00453003,"L":0.00451838,"C":0.00452007,"V":5662.82211356,"T":"2017-09-06T15:50:00","BV":25.60844769},{"O":0.00452026,"H":0.00452098,"L":0.00446408,"C":0.00446550,"V":14022.79893336,"T":"2017-09-06T15:55:00","BV":62.99388020},{"O":0.00446408,"H":0.00446550,"L":0.00442100,"C":0.00442495,"V":20880.79117057,"T":"2017-09-06T16:00:00","BV":92.93983070},{"O":0.00442403,"H":0.00452008,"L":0.00441800,"C":0.00443670,"V":23535.25181444,"T":"2017-09-06T16:05:00","BV":104.70541499},{"O":0.00443523,"H":0.00452020,"L":0.00441005,"C":0.00446660,"V":13508.08321504,"T":"2017-09-06T16:10:00","BV":60.12096510},{"O":0.00446660,"H":0.00453129,"L":0.00446660,"C":0.00449000,"V":12828.79307283,"T":"2017-09-06T16:15:00","BV":57.88434296},{"O":0.00448875,"H":0.00449875,"L":0.00445000,"C":0.00446882,"V":7848.84983427,"T":"2017-09-06T16:20:00","BV":35.06017621},{"O":0.00447000,"H":0.00460000,"L":0.00446882,"C":0.00453653,"V":11866.24992318,"T":"2017-09-06T16:25:00","BV":53.77949935},{"O":0.00453653,"H":0.00459260,"L":0.00450419,"C":0.00456000,"V":7028.15392957,"T":"2017-09-06T16:30:00","BV":31.92376478},{"O":0.00456000,"H":0.00463726,"L":0.00454054,"C":0.00463129,"V":12077.49938263,"T":"2017-09-06T16:35:00","BV":55.40814611},{"O":0.00463000,"H":0.00463129,"L":0.00457248,"C":0.00461953,"V":12808.30279538,"T":"2017-09-06T16:40:00","BV":58.91124203},{"O":0.00459200,"H":0.00462000,"L":0.00457670,"C":0.00459799,"V":5777.04001659,"T":"2017-09-06T16:45:00","BV":26.54635808},{"O":0.00459799,"H":0.00460000,"L":0.00458000,"C":0.00459979,"V":5303.04802968,"T":"2017-09-06T16:50:00","BV":24.36206706},{"O":0.00458300,"H":0.00459048,"L":0.00454000,"C":0.00454000,"V":6783.21167229,"T":"2017-09-06T16:55:00","BV":31.00007730},{"O":0.00454000,"H":0.00457240,"L":0.00453995,"C":0.00456700,"V":6911.05184902,"T":"2017-09-06T17:00:00","BV":31.50952309},{"O":0.00456830,"H":0.00457994,"L":0.00456700,"C":0.00456700,"V":5942.85354324,"T":"2017-09-06T17:05:00","BV":27.15635098},{"O":0.00456900,"H":0.00457001,"L":0.00453605,"C":0.00453995,"V":7514.85469444,"T":"2017-09-06T17:10:00","BV":34.25352086},{"O":0.00453654,"H":0.00453994,"L":0.00451000,"C":0.00451300,"V":4484.20901751,"T":"2017-09-06T17:15:00","BV":20.27566855},{"O":0.00451020,"H":0.00452000,"L":0.00442200,"C":0.00445669,"V":18508.92527251,"T":"2017-09-06T17:20:00","BV":82.54962041},{"O":0.00444000,"H":0.00450970,"L":0.00442200,"C":0.00447044,"V":14484.13952364,"T":"2017-09-06T17:25:00","BV":64.58763202},{"O":0.00445783,"H":0.00447044,"L":0.00440001,"C":0.00441379,"V":25849.22208982,"T":"2017-09-06T17:30:00","BV":114.33579762},{"O":0.00441379,"H":0.00441379,"L":0.00434700,"C":0.00434700,"V":20908.15998774,"T":"2017-09-06T17:35:00","BV":91.66877900},{"O":0.00435330,"H":0.00435400,"L":0.00434000,"C":0.00434228,"V":14376.96578438,"T":"2017-09-06T17:40:00","BV":62.50035593},{"O":0.00434228,"H":0.00450970,"L":0.00434003,"C":0.00446990,"V":43955.02971200,"T":"2017-09-06T17:45:00","BV":193.46165482},{"O":0.00446062,"H":0.00446990,"L":0.00438060,"C":0.00446933,"V":11557.82634873,"T":"2017-09-06T17:50:00","BV":51.31863616},{"O":0.00445001,"H":0.00446990,"L":0.00442000,"C":0.00443450,"V":4859.18510310,"T":"2017-09-06T17:55:00","BV":21.61532295},{"O":0.00443450,"H":0.00443450,"L":0.00441710,"C":0.00442000,"V":4902.23007359,"T":"2017-09-06T18:00:00","BV":21.69709812},{"O":0.00441710,"H":0.00442002,"L":0.00441500,"C":0.00441671,"V":5501.81373976,"T":"2017-09-06T18:05:00","BV":24.29894996},{"O":0.00441671,"H":0.00442800,"L":0.00440003,"C":0.00442800,"V":8392.86253596,"T":"2017-09-06T18:10:00","BV":37.08273666},{"O":0.00442700,"H":0.00449900,"L":0.00442700,"C":0.00449900,"V":8003.83352920,"T":"2017-09-06T18:15:00","BV":35.67458402},{"O":0.00448099,"H":0.00450030,"L":0.00447120,"C":0.00448095,"V":9983.48102968,"T":"2017-09-06T18:20:00","BV":44.75410006},{"O":0.00448095,"H":0.00449854,"L":0.00448090,"C":0.00449850,"V":4996.27292381,"T":"2017-09-06T18:25:00","BV":22.42557210},{"O":0.00449854,"H":0.00452000,"L":0.00448100,"C":0.00451999,"V":15885.34772929,"T":"2017-09-06T18:30:00","BV":71.56897845},{"O":0.00452131,"H":0.00456322,"L":0.00452131,"C":0.00456000,"V":6190.98465915,"T":"2017-09-06T18:35:00","BV":28.13124342},{"O":0.00455995,"H":0.00464512,"L":0.00455995,"C":0.00458699,"V":16955.82663940,"T":"2017-09-06T18:40:00","BV":78.10364468},{"O":0.00458699,"H":0.00463000,"L":0.00457000,"C":0.00461900,"V":7596.74931768,"T":"2017-09-06T18:45:00","BV":35.04782728},{"O":0.00461922,"H":0.00461922,"L":0.00456032,"C":0.00456403,"V":7459.69635610,"T":"2017-09-06T18:50:00","BV":34.30638911},{"O":0.00456768,"H":0.00456768,"L":0.00455750,"C":0.00456034,"V":3119.49203096,"T":"2017-09-06T18:55:00","BV":14.22951824},{"O":0.00456034,"H":0.00461000,"L":0.00456034,"C":0.00458004,"V":5807.17091971,"T":"2017-09-06T19:00:00","BV":26.60819228},{"O":0.00458004,"H":0.00462000,"L":0.00458004,"C":0.00462000,"V":3705.65763891,"T":"2017-09-06T19:05:00","BV":17.04632713},{"O":0.00461000,"H":0.00464619,"L":0.00461000,"C":0.00464412,"V":3247.93390077,"T":"2017-09-06T19:10:00","BV":15.03206951},{"O":0.00464412,"H":0.00472000,"L":0.00464313,"C":0.00471781,"V":8614.85718809,"T":"2017-09-06T19:15:00","BV":40.28552551},{"O":0.00471750,"H":0.00476000,"L":0.00471750,"C":0.00476000,"V":10436.04823896,"T":"2017-09-06T19:20:00","BV":49.54202664},{"O":0.00476000,"H":0.00478500,"L":0.00467032,"C":0.00470000,"V":14523.17750692,"T":"2017-09-06T19:25:00","BV":69.02878959},{"O":0.00470000,"H":0.00475670,"L":0.00470000,"C":0.00474500,"V":6357.35241259,"T":"2017-09-06T19:30:00","BV":30.01576423},{"O":0.00474500,"H":0.00478500,"L":0.00474000,"C":0.00476000,"V":9285.89268794,"T":"2017-09-06T19:35:00","BV":44.27345391},{"O":0.00476000,"H":0.00484000,"L":0.00475691,"C":0.00484000,"V":11611.57025258,"T":"2017-09-06T19:40:00","BV":55.84657341},{"O":0.00484000,"H":0.00484000,"L":0.00476000,"C":0.00479001,"V":8442.94468499,"T":"2017-09-06T19:45:00","BV":40.70343529},{"O":0.00479003,"H":0.00483990,"L":0.00479000,"C":0.00482999,"V":6779.19293109,"T":"2017-09-06T19:50:00","BV":32.66312013},{"O":0.00482990,"H":0.00482990,"L":0.00480000,"C":0.00480177,"V":5913.87875108,"T":"2017-09-06T19:55:00","BV":28.46365802},{"O":0.00481000,"H":0.00481000,"L":0.00470000,"C":0.00470000,"V":7307.59590506,"T":"2017-09-06T20:00:00","BV":34.64531803},{"O":0.00470005,"H":0.00476434,"L":0.00463100,"C":0.00474084,"V":10551.74521077,"T":"2017-09-06T20:05:00","BV":49.43951269},{"O":0.00475000,"H":0.00479463,"L":0.00474083,"C":0.00476000,"V":6364.34000550,"T":"2017-09-06T20:10:00","BV":30.35118359},{"O":0.00476000,"H":0.00478950,"L":0.00475000,"C":0.00477062,"V":5327.68969380,"T":"2017-09-06T20:15:00","BV":25.41698997},{"O":0.00477062,"H":0.00477800,"L":0.00470671,"C":0.00475000,"V":8871.50357530,"T":"2017-09-06T20:20:00","BV":42.07793687},{"O":0.00472001,"H":0.00476214,"L":0.00470000,"C":0.00476214,"V":5896.32756741,"T":"2017-09-06T20:25:00","BV":27.84641924},{"O":0.00475424,"H":0.00476214,"L":0.00472000,"C":0.00476000,"V":4753.01703754,"T":"2017-09-06T20:30:00","BV":22.51303038},{"O":0.00476214,"H":0.00483505,"L":0.00475100,"C":0.00483505,"V":9738.69720286,"T":"2017-09-06T20:35:00","BV":46.70868483},{"O":0.00483505,"H":0.00483505,"L":0.00477670,"C":0.00482800,"V":3277.58635861,"T":"2017-09-06T20:40:00","BV":15.79932277},{"O":0.00481900,"H":0.00482800,"L":0.00472000,"C":0.00474604,"V":5719.68429847,"T":"2017-09-06T20:45:00","BV":27.25840595},{"O":0.00473500,"H":0.00481000,"L":0.00473500,"C":0.00475996,"V":3785.84079702,"T":"2017-09-06T20:50:00","BV":18.08699466},{"O":0.00475996,"H":0.00479002,"L":0.00475000,"C":0.00475996,"V":3811.83690779,"T":"2017-09-06T20:55:00","BV":18.14199028},{"O":0.00476738,"H":0.00481798,"L":0.00473500,"C":0.00475800,"V":7037.67656973,"T":"2017-09-06T21:00:00","BV":33.54983738},{"O":0.00475800,"H":0.00475800,"L":0.00472000,"C":0.00472624,"V":3105.47821744,"T":"2017-09-06T21:05:00","BV":14.75338349},{"O":0.00474899,"H":0.00474899,"L":0.00470000,"C":0.00471011,"V":4462.65560191,"T":"2017-09-06T21:10:00","BV":21.05869927},{"O":0.00472701,"H":0.00473861,"L":0.00470000,"C":0.00473000,"V":3246.27178372,"T":"2017-09-06T21:15:00","BV":15.29188272},{"O":0.00472900,"H":0.00473000,"L":0.00467001,"C":0.00468500,"V":1742.58098712,"T":"2017-09-06T21:20:00","BV":8.18490389},{"O":0.00468500,"H":0.00470000,"L":0.00467770,"C":0.00468000,"V":2606.77881130,"T":"2017-09-06T21:25:00","BV":12.21871071},{"O":0.00467999,"H":0.00468000,"L":0.00466005,"C":0.00466005,"V":2387.47935852,"T":"2017-09-06T21:30:00","BV":11.16835554},{"O":0.00467000,"H":0.00467889,"L":0.00464463,"C":0.00464463,"V":5774.75404172,"T":"2017-09-06T21:35:00","BV":26.92039684},{"O":0.00464463,"H":0.00467000,"L":0.00460802,"C":0.00460802,"V":3592.81453946,"T":"2017-09-06T21:40:00","BV":16.65632081},{"O":0.00461269,"H":0.00470000,"L":0.00460849,"C":0.00467300,"V":5256.83038287,"T":"2017-09-06T21:45:00","BV":24.49583818},{"O":0.00467400,"H":0.00471202,"L":0.00466910,"C":0.00470000,"V":5374.86111796,"T":"2017-09-06T21:50:00","BV":25.23374011},{"O":0.00470001,"H":0.00471699,"L":0.00469000,"C":0.00471699,"V":4765.02472602,"T":"2017-09-06T21:55:00","BV":22.39539761},{"O":0.00472377,"H":0.00472393,"L":0.00471203,"C":0.00472251,"V":2784.42616493,"T":"2017-09-06T22:00:00","BV":13.13635752},{"O":0.00472251,"H":0.00472251,"L":0.00469000,"C":0.00469000,"V":2455.59130196,"T":"2017-09-06T22:05:00","BV":11.55109008},{"O":0.00469000,"H":0.00471998,"L":0.00469000,"C":0.00471699,"V":2331.53519407,"T":"2017-09-06T22:10:00","BV":10.97086656},{"O":0.00471699,"H":0.00473000,"L":0.00470081,"C":0.00473000,"V":3120.10900187,"T":"2017-09-06T22:15:00","BV":14.72132739},{"O":0.00472298,"H":0.00473411,"L":0.00472000,"C":0.00473402,"V":2042.99875384,"T":"2017-09-06T22:20:00","BV":9.66208418},{"O":0.00473411,"H":0.00476397,"L":0.00473411,"C":0.00476397,"V":3121.64466727,"T":"2017-09-06T22:25:00","BV":14.82489593},{"O":0.00476397,"H":0.00481484,"L":0.00476397,"C":0.00480000,"V":2658.51887322,"T":"2017-09-06T22:30:00","BV":12.71859168},{"O":0.00480000,"H":0.00481799,"L":0.00479000,"C":0.00480000,"V":4575.88027349,"T":"2017-09-06T22:35:00","BV":21.96859011},{"O":0.00480000,"H":0.00480998,"L":0.00480000,"C":0.00480000,"V":7758.64136289,"T":"2017-09-06T22:40:00","BV":37.24698513},{"O":0.00480000,"H":0.00480100,"L":0.00476434,"C":0.00479000,"V":3387.57443929,"T":"2017-09-06T22:45:00","BV":16.23139393},{"O":0.00476434,"H":0.00479000,"L":0.00473411,"C":0.00474777,"V":3533.94904046,"T":"2017-09-06T22:50:00","BV":16.82193576},{"O":0.00474003,"H":0.00474777,"L":0.00473000,"C":0.00473100,"V":4760.29736282,"T":"2017-09-06T22:55:00","BV":22.56558660},{"O":0.00473100,"H":0.00473100,"L":0.00462900,"C":0.00465010,"V":3815.94463644,"T":"2017-09-06T23:00:00","BV":17.92676367},{"O":0.00465000,"H":0.00465928,"L":0.00460000,"C":0.00461000,"V":5829.97010780,"T":"2017-09-06T23:05:00","BV":26.96142193},{"O":0.00461000,"H":0.00462998,"L":0.00458950,"C":0.00460000,"V":8516.06523418,"T":"2017-09-06T23:10:00","BV":39.19072710},{"O":0.00460000,"H":0.00465723,"L":0.00460000,"C":0.00461598,"V":4444.66393298,"T":"2017-09-06T23:15:00","BV":20.54199077},{"O":0.00461593,"H":0.00465687,"L":0.00460000,"C":0.00464998,"V":3506.75483121,"T":"2017-09-06T23:20:00","BV":16.20774607},{"O":0.00463800,"H":0.00464997,"L":0.00463799,"C":0.00464002,"V":2395.02289552,"T":"2017-09-06T23:25:00","BV":11.11736302},{"O":0.00464135,"H":0.00464997,"L":0.00462000,"C":0.00462900,"V":2813.81254753,"T":"2017-09-06T23:30:00","BV":13.05508720},{"O":0.00462900,"H":0.00464002,"L":0.00460011,"C":0.00463011,"V":1973.17975341,"T":"2017-09-06T23:35:00","BV":9.14547090},{"O":0.00463500,"H":0.00467700,"L":0.00463011,"C":0.00464602,"V":2447.91522937,"T":"2017-09-06T23:40:00","BV":11.38817747},{"O":0.00464602,"H":0.00464602,"L":0.00459703,"C":0.00459704,"V":4023.96324520,"T":"2017-09-06T23:45:00","BV":18.61315153},{"O":0.00459704,"H":0.00468353,"L":0.00459703,"C":0.00467899,"V":3926.75264812,"T":"2017-09-06T23:50:00","BV":18.26144896},{"O":0.00464000,"H":0.00464000,"L":0.00460002,"C":0.00460002,"V":2215.16217532,"T":"2017-09-06T23:55:00","BV":10.23764587},{"O":0.00460002,"H":0.00462670,"L":0.00459124,"C":0.00460001,"V":2991.05274223,"T":"2017-09-07T00:00:00","BV":13.77962324},{"O":0.00461000,"H":0.00462500,"L":0.00458500,"C":0.00461100,"V":3494.97852246,"T":"2017-09-07T00:05:00","BV":16.08224680},{"O":0.00461099,"H":0.00463000,"L":0.00458512,"C":0.00461001,"V":2312.03312209,"T":"2017-09-07T00:10:00","BV":10.65436881},{"O":0.00462900,"H":0.00463500,"L":0.00462000,"C":0.00463498,"V":958.27171110,"T":"2017-09-07T00:15:00","BV":4.43464181},{"O":0.00463053,"H":0.00463450,"L":0.00461000,"C":0.00461002,"V":2589.79506763,"T":"2017-09-07T00:20:00","BV":11.96687376},{"O":0.00460100,"H":0.00461500,"L":0.00458511,"C":0.00460809,"V":6326.25836420,"T":"2017-09-07T00:25:00","BV":29.05002657},{"O":0.00460809,"H":0.00462000,"L":0.00460000,"C":0.00462000,"V":1729.94335945,"T":"2017-09-07T00:30:00","BV":7.97046738},{"O":0.00462000,"H":0.00462500,"L":0.00461000,"C":0.00461000,"V":1486.71833293,"T":"2017-09-07T00:35:00","BV":6.86137783},{"O":0.00461000,"H":0.00462500,"L":0.00460005,"C":0.00462500,"V":1595.73959603,"T":"2017-09-07T00:40:00","BV":7.36318272},{"O":0.00461450,"H":0.00462995,"L":0.00461450,"C":0.00461450,"V":1684.47242508,"T":"2017-09-07T00:45:00","BV":7.78842880},{"O":0.00461450,"H":0.00462000,"L":0.00461000,"C":0.00461442,"V":1049.90008962,"T":"2017-09-07T00:50:00","BV":4.84635701},{"O":0.00461442,"H":0.00462499,"L":0.00461442,"C":0.00461442,"V":2388.81101601,"T":"2017-09-07T00:55:00","BV":11.03551116},{"O":0.00462350,"H":0.00462400,"L":0.00461000,"C":0.00462200,"V":872.78962947,"T":"2017-09-07T01:00:00","BV":4.03293368},{"O":0.00462200,"H":0.00462270,"L":0.00460300,"C":0.00461500,"V":3795.76199091,"T":"2017-09-07T01:05:00","BV":17.51684482},{"O":0.00461400,"H":0.00463303,"L":0.00460010,"C":0.00463303,"V":4067.74500751,"T":"2017-09-07T01:10:00","BV":18.77102629},{"O":0.00463303,"H":0.00463500,"L":0.00460010,"C":0.00460010,"V":1538.77117802,"T":"2017-09-07T01:15:00","BV":7.10434725},{"O":0.00461010,"H":0.00463290,"L":0.00460006,"C":0.00462200,"V":2430.53786426,"T":"2017-09-07T01:20:00","BV":11.20568493},{"O":0.00460006,"H":0.00462200,"L":0.00460006,"C":0.00462098,"V":2657.37507796,"T":"2017-09-07T01:25:00","BV":12.25802376},{"O":0.00462098,"H":0.00462098,"L":0.00460020,"C":0.00460020,"V":1952.23682163,"T":"2017-09-07T01:30:00","BV":8.99196035},{"O":0.00460050,"H":0.00460050,"L":0.00460004,"C":0.00460006,"V":2469.64393002,"T":"2017-09-07T01:35:00","BV":11.36074069},{"O":0.00460006,"H":0.00460006,"L":0.00457800,"C":0.00458200,"V":4154.30141447,"T":"2017-09-07T01:40:00","BV":19.09252844},{"O":0.00458200,"H":0.00459987,"L":0.00455750,"C":0.00456000,"V":2290.42424725,"T":"2017-09-07T01:45:00","BV":10.47734157},{"O":0.00456000,"H":0.00460016,"L":0.00455000,"C":0.00459286,"V":5086.29790219,"T":"2017-09-07T01:50:00","BV":23.30659793},{"O":0.00457001,"H":0.00459563,"L":0.00454499,"C":0.00455003,"V":3662.24744989,"T":"2017-09-07T01:55:00","BV":16.70906723},{"O":0.00455002,"H":0.00456000,"L":0.00452900,"C":0.00455000,"V":3784.46875124,"T":"2017-09-07T02:00:00","BV":17.16773112},{"O":0.00454110,"H":0.00454110,"L":0.00453520,"C":0.00454000,"V":2991.87749770,"T":"2017-09-07T02:05:00","BV":13.57216349},{"O":0.00454000,"H":0.00454000,"L":0.00452400,"C":0.00453999,"V":7670.49411226,"T":"2017-09-07T02:10:00","BV":34.73818356},{"O":0.00453999,"H":0.00454000,"L":0.00452110,"C":0.00452146,"V":4631.66773195,"T":"2017-09-07T02:15:00","BV":20.99807182},{"O":0.00453899,"H":0.00453899,"L":0.00452146,"C":0.00452151,"V":4813.66570482,"T":"2017-09-07T02:20:00","BV":21.80514757},{"O":0.00452151,"H":0.00453850,"L":0.00452000,"C":0.00453840,"V":2210.15555693,"T":"2017-09-07T02:25:00","BV":10.01533969},{"O":0.00453840,"H":0.00454000,"L":0.00452500,"C":0.00454000,"V":4619.24600460,"T":"2017-09-07T02:30:00","BV":20.95105643},{"O":0.00454000,"H":0.00463001,"L":0.00453900,"C":0.00461997,"V":4701.82445812,"T":"2017-09-07T02:35:00","BV":21.45014331},{"O":0.00461996,"H":0.00463500,"L":0.00460124,"C":0.00463500,"V":2153.85041094,"T":"2017-09-07T02:40:00","BV":9.96305617},{"O":0.00463511,"H":0.00464625,"L":0.00459670,"C":0.00459670,"V":2449.81778300,"T":"2017-09-07T02:45:00","BV":11.31016811},{"O":0.00458871,"H":0.00459670,"L":0.00455000,"C":0.00455000,"V":1746.18996914,"T":"2017-09-07T02:50:00","BV":7.99313560},{"O":0.00457460,"H":0.00457460,"L":0.00453000,"C":0.00453839,"V":1657.69315017,"T":"2017-09-07T02:55:00","BV":7.53530132},{"O":0.00453002,"H":0.00457398,"L":0.00453002,"C":0.00457396,"V":982.47522074,"T":"2017-09-07T03:00:00","BV":4.46597878},{"O":0.00457396,"H":0.00457460,"L":0.00456300,"C":0.00457398,"V":1578.79635964,"T":"2017-09-07T03:05:00","BV":7.22079044},{"O":0.00457391,"H":0.00459860,"L":0.00454505,"C":0.00458800,"V":1366.96885880,"T":"2017-09-07T03:10:00","BV":6.26916865},{"O":0.00458800,"H":0.00459999,"L":0.00455000,"C":0.00459999,"V":1143.69006384,"T":"2017-09-07T03:15:00","BV":5.24832674},{"O":0.00459500,"H":0.00462003,"L":0.00457451,"C":0.00459899,"V":1371.42285025,"T":"2017-09-07T03:20:00","BV":6.30799062},{"O":0.00459970,"H":0.00459980,"L":0.00459000,"C":0.00459600,"V":2360.20398562,"T":"2017-09-07T03:25:00","BV":10.84339509},{"O":0.00459510,"H":0.00464000,"L":0.00459508,"C":0.00463690,"V":1954.35302072,"T":"2017-09-07T03:30:00","BV":9.00918021},{"O":0.00463600,"H":0.00468457,"L":0.00460264,"C":0.00467900,"V":3705.68404897,"T":"2017-09-07T03:35:00","BV":17.24889637},{"O":0.00467900,"H":0.00469000,"L":0.00463901,"C":0.00469000,"V":2612.88629966,"T":"2017-09-07T03:40:00","BV":12.22194414},{"O":0.00469001,"H":0.00471344,"L":0.00469000,"C":0.00470319,"V":3796.71550199,"T":"2017-09-07T03:45:00","BV":17.83372756},{"O":0.00471000,"H":0.00474497,"L":0.00471000,"C":0.00473077,"V":3056.97855956,"T":"2017-09-07T03:50:00","BV":14.45256882},{"O":0.00473143,"H":0.00477000,"L":0.00473000,"C":0.00477000,"V":3664.28026631,"T":"2017-09-07T03:55:00","BV":17.39095939},{"O":0.00476417,"H":0.00482010,"L":0.00476417,"C":0.00482010,"V":11444.03527474,"T":"2017-09-07T04:00:00","BV":54.92057807},{"O":0.00482010,"H":0.00482500,"L":0.00466036,"C":0.00467550,"V":7012.09340191,"T":"2017-09-07T04:05:00","BV":33.23480224},{"O":0.00467550,"H":0.00475000,"L":0.00467550,"C":0.00469958,"V":6051.43259624,"T":"2017-09-07T04:10:00","BV":28.62963483},{"O":0.00469863,"H":0.00473497,"L":0.00467016,"C":0.00467801,"V":4472.07766034,"T":"2017-09-07T04:15:00","BV":20.97347034},{"O":0.00467800,"H":0.00468000,"L":0.00467500,"C":0.00468000,"V":2869.67285955,"T":"2017-09-07T04:20:00","BV":13.42482700},{"O":0.00467800,"H":0.00474995,"L":0.00467504,"C":0.00473498,"V":3697.80777079,"T":"2017-09-07T04:25:00","BV":17.35220391},{"O":0.00473498,"H":0.00475003,"L":0.00470000,"C":0.00470100,"V":2366.69301755,"T":"2017-09-07T04:30:00","BV":11.22903804},{"O":0.00468670,"H":0.00470100,"L":0.00467801,"C":0.00468650,"V":2389.69934162,"T":"2017-09-07T04:35:00","BV":11.20825613},{"O":0.00468651,"H":0.00469990,"L":0.00467802,"C":0.00467802,"V":1455.95167209,"T":"2017-09-07T04:40:00","BV":6.82101590},{"O":0.00468003,"H":0.00469987,"L":0.00467802,"C":0.00467806,"V":2403.13674713,"T":"2017-09-07T04:45:00","BV":11.24355789},{"O":0.00468012,"H":0.00473000,"L":0.00467505,"C":0.00473000,"V":4641.98413846,"T":"2017-09-07T04:50:00","BV":21.72781024},{"O":0.00473000,"H":0.00474998,"L":0.00470000,"C":0.00474690,"V":4150.92123804,"T":"2017-09-07T04:55:00","BV":19.69013772},{"O":0.00474690,"H":0.00475275,"L":0.00472357,"C":0.00475000,"V":3604.45434764,"T":"2017-09-07T05:00:00","BV":17.10345750},{"O":0.00475275,"H":0.00477000,"L":0.00471600,"C":0.00474998,"V":3378.69204171,"T":"2017-09-07T05:05:00","BV":16.03987080},{"O":0.00475000,"H":0.00476000,"L":0.00473110,"C":0.00475000,"V":1987.75549254,"T":"2017-09-07T05:10:00","BV":9.45075038},{"O":0.00475000,"H":0.00475700,"L":0.00474000,"C":0.00475507,"V":2538.59164844,"T":"2017-09-07T05:15:00","BV":12.05695215},{"O":0.00474808,"H":0.00480000,"L":0.00474800,"C":0.00475705,"V":5505.06557024,"T":"2017-09-07T05:20:00","BV":26.21753029},{"O":0.00475508,"H":0.00479334,"L":0.00474802,"C":0.00479334,"V":2224.78921841,"T":"2017-09-07T05:25:00","BV":10.58594656},{"O":0.00479334,"H":0.00485098,"L":0.00477000,"C":0.00485098,"V":7504.92947660,"T":"2017-09-07T05:30:00","BV":36.25185244},{"O":0.00485000,"H":0.00490000,"L":0.00484002,"C":0.00489988,"V":9463.22817514,"T":"2017-09-07T05:35:00","BV":46.20585341},{"O":0.00489988,"H":0.00495000,"L":0.00489900,"C":0.00494900,"V":14095.37058603,"T":"2017-09-07T05:40:00","BV":69.48623678},{"O":0.00494900,"H":0.00500000,"L":0.00493000,"C":0.00498881,"V":20971.65466820,"T":"2017-09-07T05:45:00","BV":104.21385513},{"O":0.00498881,"H":0.00508000,"L":0.00498279,"C":0.00504284,"V":23347.83952065,"T":"2017-09-07T05:50:00","BV":116.95738726},{"O":0.00504284,"H":0.00512000,"L":0.00500890,"C":0.00509998,"V":21656.09484417,"T":"2017-09-07T05:55:00","BV":110.25167058},{"O":0.00509998,"H":0.00509998,"L":0.00506010,"C":0.00508500,"V":14601.98939222,"T":"2017-09-07T06:00:00","BV":74.24010640},{"O":0.00508998,"H":0.00509998,"L":0.00499890,"C":0.00505000,"V":24227.91368324,"T":"2017-09-07T06:05:00","BV":122.64024160},{"O":0.00505000,"H":0.00505000,"L":0.00488131,"C":0.00504000,"V":15824.49556690,"T":"2017-09-07T06:10:00","BV":78.59971720},{"O":0.00503409,"H":0.00510000,"L":0.00503409,"C":0.00508000,"V":11831.27152117,"T":"2017-09-07T06:15:00","BV":60.00143459},{"O":0.00507899,"H":0.00523000,"L":0.00506010,"C":0.00523000,"V":21557.11739946,"T":"2017-09-07T06:20:00","BV":111.38107119},{"O":0.00522000,"H":0.00525000,"L":0.00517500,"C":0.00524904,"V":21851.80289193,"T":"2017-09-07T06:25:00","BV":113.81130354},{"O":0.00524516,"H":0.00534600,"L":0.00524516,"C":0.00534500,"V":23681.27601537,"T":"2017-09-07T06:30:00","BV":125.25135100},{"O":0.00534600,"H":0.00538380,"L":0.00526000,"C":0.00538380,"V":29777.47799557,"T":"2017-09-07T06:35:00","BV":158.80092610},{"O":0.00538380,"H":0.00538799,"L":0.00528001,"C":0.00536998,"V":25788.22549757,"T":"2017-09-07T06:40:00","BV":138.27167761},{"O":0.00532000,"H":0.00536990,"L":0.00530007,"C":0.00536990,"V":12544.44956803,"T":"2017-09-07T06:45:00","BV":67.10504064},{"O":0.00537000,"H":0.00542070,"L":0.00536988,"C":0.00542070,"V":22408.74028433,"T":"2017-09-07T06:50:00","BV":120.86850449},{"O":0.00542070,"H":0.00549500,"L":0.00542070,"C":0.00549500,"V":32606.97111016,"T":"2017-09-07T06:55:00","BV":178.18399741},{"O":0.00549200,"H":0.00565693,"L":0.00549124,"C":0.00565693,"V":52887.56899583,"T":"2017-09-07T07:00:00","BV":294.35408334},{"O":0.00565600,"H":0.00567000,"L":0.00555555,"C":0.00561900,"V":32754.13220665,"T":"2017-09-07T07:05:00","BV":183.82264697},{"O":0.00561900,"H":0.00561900,"L":0.00536000,"C":0.00537005,"V":39573.23999052,"T":"2017-09-07T07:10:00","BV":215.58404484},{"O":0.00537005,"H":0.00547998,"L":0.00530000,"C":0.00537013,"V":26141.27934631,"T":"2017-09-07T07:15:00","BV":140.13698044},{"O":0.00537016,"H":0.00538000,"L":0.00525000,"C":0.00525100,"V":15316.58063627,"T":"2017-09-07T07:20:00","BV":81.63262875},{"O":0.00525100,"H":0.00534000,"L":0.00519000,"C":0.00529000,"V":18543.29867001,"T":"2017-09-07T07:25:00","BV":97.45197612},{"O":0.00529000,"H":0.00541622,"L":0.00525102,"C":0.00541292,"V":11637.81473268,"T":"2017-09-07T07:30:00","BV":61.93249660},{"O":0.00541622,"H":0.00559876,"L":0.00538383,"C":0.00539001,"V":24248.83427967,"T":"2017-09-07T07:35:00","BV":133.68780421},{"O":0.00539001,"H":0.00549501,"L":0.00533330,"C":0.00542000,"V":11134.73859395,"T":"2017-09-07T07:40:00","BV":60.26228964},{"O":0.00542000,"H":0.00544000,"L":0.00538100,"C":0.00538110,"V":10571.41866784,"T":"2017-09-07T07:45:00","BV":57.28851352},{"O":0.00538500,"H":0.00543500,"L":0.00534401,"C":0.00543500,"V":8103.52015569,"T":"2017-09-07T07:50:00","BV":43.70930509},{"O":0.00542999,"H":0.00543998,"L":0.00540000,"C":0.00542000,"V":6102.74984202,"T":"2017-09-07T07:55:00","BV":33.13414213},{"O":0.00542000,"H":0.00543210,"L":0.00537973,"C":0.00539290,"V":4218.61882957,"T":"2017-09-07T08:00:00","BV":22.73437782},{"O":0.00538203,"H":0.00538203,"L":0.00532323,"C":0.00532323,"V":6518.57001728,"T":"2017-09-07T08:05:00","BV":34.88530598},{"O":0.00532999,"H":0.00532999,"L":0.00525000,"C":0.00531651,"V":9955.79495840,"T":"2017-09-07T08:10:00","BV":52.59856733},{"O":0.00531999,"H":0.00538100,"L":0.00531998,"C":0.00537667,"V":4828.06138829,"T":"2017-09-07T08:15:00","BV":25.85950184},{"O":0.00537396,"H":0.00538000,"L":0.00532000,"C":0.00532999,"V":3800.29435070,"T":"2017-09-07T08:20:00","BV":20.34752514},{"O":0.00532999,"H":0.00533999,"L":0.00525756,"C":0.00528808,"V":5514.92345180,"T":"2017-09-07T08:25:00","BV":29.22178306},{"O":0.00528808,"H":0.00529000,"L":0.00524800,"C":0.00525662,"V":6232.34521675,"T":"2017-09-07T08:30:00","BV":32.79809785},{"O":0.00525662,"H":0.00533900,"L":0.00524800,"C":0.00529996,"V":5589.60597635,"T":"2017-09-07T08:35:00","BV":29.52558456},{"O":0.00529997,"H":0.00538000,"L":0.00526189,"C":0.00533900,"V":6678.89792194,"T":"2017-09-07T08:40:00","BV":35.54087784},{"O":0.00534905,"H":0.00544999,"L":0.00532003,"C":0.00542001,"V":12307.65031259,"T":"2017-09-07T08:45:00","BV":66.59064475},{"O":0.00542001,"H":0.00545000,"L":0.00535303,"C":0.00535429,"V":6035.41090557,"T":"2017-09-07T08:50:00","BV":32.77816610},{"O":0.00538017,"H":0.00542000,"L":0.00534900,"C":0.00541999,"V":2408.15509233,"T":"2017-09-07T08:55:00","BV":12.97918394},{"O":0.00540280,"H":0.00542497,"L":0.00539280,"C":0.00540000,"V":4398.59211355,"T":"2017-09-07T09:00:00","BV":23.79298630},{"O":0.00540999,"H":0.00540999,"L":0.00530361,"C":0.00538286,"V":7518.52371173,"T":"2017-09-07T09:05:00","BV":40.35478706},{"O":0.00536010,"H":0.00538288,"L":0.00532500,"C":0.00538284,"V":1855.64693899,"T":"2017-09-07T09:10:00","BV":9.95661468},{"O":0.00538289,"H":0.00538289,"L":0.00532500,"C":0.00532573,"V":3405.88154447,"T":"2017-09-07T09:15:00","BV":18.24780758},{"O":0.00532501,"H":0.00541715,"L":0.00530376,"C":0.00536014,"V":4317.65686901,"T":"2017-09-07T09:20:00","BV":23.21533727},{"O":0.00539499,"H":0.00539660,"L":0.00531801,"C":0.00531801,"V":3243.29547890,"T":"2017-09-07T09:25:00","BV":17.40357250},{"O":0.00535000,"H":0.00535013,"L":0.00531801,"C":0.00534899,"V":3391.35513286,"T":"2017-09-07T09:30:00","BV":18.08112297},{"O":0.00534998,"H":0.00538108,"L":0.00534899,"C":0.00536500,"V":1958.64586352,"T":"2017-09-07T09:35:00","BV":10.49269071},{"O":0.00536510,"H":0.00537799,"L":0.00533001,"C":0.00533900,"V":2536.50079536,"T":"2017-09-07T09:40:00","BV":13.58951045},{"O":0.00536000,"H":0.00537750,"L":0.00534190,"C":0.00537661,"V":2927.24583773,"T":"2017-09-07T09:45:00","BV":15.71932185},{"O":0.00537661,"H":0.00542165,"L":0.00537660,"C":0.00541000,"V":6251.15976663,"T":"2017-09-07T09:50:00","BV":33.74599521},{"O":0.00540800,"H":0.00559001,"L":0.00540000,"C":0.00559001,"V":18668.57747048,"T":"2017-09-07T09:55:00","BV":102.44725648},{"O":0.00556510,"H":0.00571300,"L":0.00556510,"C":0.00571300,"V":32816.72220075,"T":"2017-09-07T10:00:00","BV":185.39003940},{"O":0.00571472,"H":0.00572290,"L":0.00552036,"C":0.00560000,"V":25216.34923613,"T":"2017-09-07T10:05:00","BV":142.54481617},{"O":0.00561999,"H":0.00572014,"L":0.00553852,"C":0.00570000,"V":19722.82050397,"T":"2017-09-07T10:10:00","BV":111.29399330},{"O":0.00570000,"H":0.00589700,"L":0.00569900,"C":0.00584413,"V":51429.39894878,"T":"2017-09-07T10:15:00","BV":298.74805251},{"O":0.00584413,"H":0.00608800,"L":0.00584000,"C":0.00607343,"V":66493.35146491,"T":"2017-09-07T10:20:00","BV":397.39724980},{"O":0.00607343,"H":0.00630000,"L":0.00605153,"C":0.00626869,"V":75658.14413627,"T":"2017-09-07T10:25:00","BV":467.99356357},{"O":0.00628000,"H":0.00650000,"L":0.00626869,"C":0.00635200,"V":82452.61309168,"T":"2017-09-07T10:30:00","BV":528.35533671},{"O":0.00635200,"H":0.00647350,"L":0.00610000,"C":0.00647350,"V":61601.03441119,"T":"2017-09-07T10:35:00","BV":387.36520154},{"O":0.00646000,"H":0.00670000,"L":0.00635339,"C":0.00653174,"V":113598.95738759,"T":"2017-09-07T10:40:00","BV":746.53794695},{"O":0.00653174,"H":0.00660001,"L":0.00637499,"C":0.00644999,"V":48652.17191960,"T":"2017-09-07T10:45:00","BV":317.69007240},{"O":0.00640000,"H":0.00643892,"L":0.00616200,"C":0.00635425,"V":61581.78128115,"T":"2017-09-07T10:50:00","BV":387.32224674},{"O":0.00635425,"H":0.00655000,"L":0.00635103,"C":0.00652000,"V":39511.90455383,"T":"2017-09-07T10:55:00","BV":255.79599272},{"O":0.00652000,"H":0.00652000,"L":0.00620469,"C":0.00623069,"V":35172.97544005,"T":"2017-09-07T11:00:00","BV":224.25258517},{"O":0.00623069,"H":0.00636858,"L":0.00620470,"C":0.00635000,"V":39504.09478924,"T":"2017-09-07T11:05:00","BV":248.45987504},{"O":0.00635000,"H":0.00650000,"L":0.00630999,"C":0.00635501,"V":34633.75133122,"T":"2017-09-07T11:10:00","BV":221.99742419},{"O":0.00638999,"H":0.00645500,"L":0.00635500,"C":0.00639999,"V":18639.59567267,"T":"2017-09-07T11:15:00","BV":119.58943494},{"O":0.00639999,"H":0.00640002,"L":0.00624653,"C":0.00630030,"V":20108.72564437,"T":"2017-09-07T11:20:00","BV":127.37729329},{"O":0.00630000,"H":0.00639420,"L":0.00628001,"C":0.00632222,"V":14800.67256407,"T":"2017-09-07T11:25:00","BV":93.76387787},{"O":0.00632222,"H":0.00633500,"L":0.00621200,"C":0.00625000,"V":15658.01079466,"T":"2017-09-07T11:30:00","BV":98.25404638},{"O":0.00624006,"H":0.00633000,"L":0.00622588,"C":0.00630000,"V":11236.07008435,"T":"2017-09-07T11:35:00","BV":70.70811643},{"O":0.00630002,"H":0.00641765,"L":0.00622802,"C":0.00640321,"V":19946.64528696,"T":"2017-09-07T11:40:00","BV":126.18074392},{"O":0.00640321,"H":0.00657500,"L":0.00640089,"C":0.00653000,"V":26001.22474515,"T":"2017-09-07T11:45:00","BV":169.26754250},{"O":0.00653000,"H":0.00670000,"L":0.00640404,"C":0.00669998,"V":32255.60726275,"T":"2017-09-07T11:50:00","BV":211.91455896},{"O":0.00669998,"H":0.00715000,"L":0.00669998,"C":0.00705790,"V":75739.56321389,"T":"2017-09-07T11:55:00","BV":524.51927055},{"O":0.00705790,"H":0.00732210,"L":0.00692777,"C":0.00719000,"V":73136.19375001,"T":"2017-09-07T12:00:00","BV":521.62239875},{"O":0.00720000,"H":0.00739900,"L":0.00714501,"C":0.00730001,"V":57444.31604204,"T":"2017-09-07T12:05:00","BV":418.77254633},{"O":0.00730000,"H":0.00739997,"L":0.00705000,"C":0.00730000,"V":51166.57880915,"T":"2017-09-07T12:10:00","BV":372.38191983},{"O":0.00730000,"H":0.00733999,"L":0.00711243,"C":0.00712420,"V":54834.17630696,"T":"2017-09-07T12:15:00","BV":395.16566032},{"O":0.00712420,"H":0.00712816,"L":0.00680000,"C":0.00706374,"V":64607.48480336,"T":"2017-09-07T12:20:00","BV":452.62793555},{"O":0.00706374,"H":0.00709000,"L":0.00686723,"C":0.00690000,"V":29298.64997680,"T":"2017-09-07T12:25:00","BV":204.93613715},{"O":0.00688601,"H":0.00692826,"L":0.00673550,"C":0.00682000,"V":40813.48980440,"T":"2017-09-07T12:30:00","BV":278.22211865},{"O":0.00683000,"H":0.00692826,"L":0.00675080,"C":0.00678000,"V":33558.42607469,"T":"2017-09-07T12:35:00","BV":230.12434370},{"O":0.00678500,"H":0.00683993,"L":0.00666667,"C":0.00683993,"V":28564.37160989,"T":"2017-09-07T12:40:00","BV":192.59080657},{"O":0.00683000,"H":0.00700000,"L":0.00683000,"C":0.00698000,"V":30224.02204360,"T":"2017-09-07T12:45:00","BV":208.61475857},{"O":0.00698000,"H":0.00712209,"L":0.00694949,"C":0.00706060,"V":36440.69837010,"T":"2017-09-07T12:50:00","BV":257.28072796},{"O":0.00706060,"H":0.00714902,"L":0.00694949,"C":0.00699000,"V":27588.56487184,"T":"2017-09-07T12:55:00","BV":194.54775552},{"O":0.00699000,"H":0.00705000,"L":0.00680000,"C":0.00680305,"V":22867.02107962,"T":"2017-09-07T13:00:00","BV":157.70923033},{"O":0.00680000,"H":0.00689550,"L":0.00680000,"C":0.00684000,"V":19811.32391363,"T":"2017-09-07T13:05:00","BV":135.18045150},{"O":0.00685400,"H":0.00692929,"L":0.00683000,"C":0.00689002,"V":13853.31705086,"T":"2017-09-07T13:10:00","BV":95.04392802},{"O":0.00689860,"H":0.00705000,"L":0.00685401,"C":0.00695000,"V":16683.33074748,"T":"2017-09-07T13:15:00","BV":116.15007463},{"O":0.00695000,"H":0.00695076,"L":0.00676115,"C":0.00680000,"V":22263.18212575,"T":"2017-09-07T13:20:00","BV":152.96816396},{"O":0.00680000,"H":0.00687876,"L":0.00680000,"C":0.00683297,"V":11349.24824736,"T":"2017-09-07T13:25:00","BV":77.53251674},{"O":0.00684440,"H":0.00684440,"L":0.00666001,"C":0.00669900,"V":13614.33397903,"T":"2017-09-07T13:30:00","BV":91.90291130},{"O":0.00669900,"H":0.00670000,"L":0.00650100,"C":0.00651000,"V":31147.11247378,"T":"2017-09-07T13:35:00","BV":204.38388022},{"O":0.00651557,"H":0.00671715,"L":0.00651000,"C":0.00669524,"V":27812.59494127,"T":"2017-09-07T13:40:00","BV":183.53524364},{"O":0.00669470,"H":0.00669524,"L":0.00651000,"C":0.00658800,"V":12554.75955156,"T":"2017-09-07T13:45:00","BV":82.72742638},{"O":0.00658800,"H":0.00662000,"L":0.00652000,"C":0.00659990,"V":13920.60921314,"T":"2017-09-07T13:50:00","BV":91.52770146},{"O":0.00659670,"H":0.00685000,"L":0.00658799,"C":0.00678776,"V":23356.37958274,"T":"2017-09-07T13:55:00","BV":157.44305192},{"O":0.00678776,"H":0.00684998,"L":0.00669636,"C":0.00681131,"V":29023.98519262,"T":"2017-09-07T14:00:00","BV":196.51994823},{"O":0.00681131,"H":0.00699999,"L":0.00677545,"C":0.00698999,"V":27004.58109069,"T":"2017-09-07T14:05:00","BV":186.81749704},{"O":0.00699000,"H":0.00699980,"L":0.00678000,"C":0.00685000,"V":21478.00598416,"T":"2017-09-07T14:10:00","BV":148.38250822},{"O":0.00684848,"H":0.00689898,"L":0.00679833,"C":0.00680000,"V":10794.39562737,"T":"2017-09-07T14:15:00","BV":73.84081295},{"O":0.00679833,"H":0.00683999,"L":0.00673052,"C":0.00680808,"V":16431.06838181,"T":"2017-09-07T14:20:00","BV":111.28244478},{"O":0.00680808,"H":0.00680808,"L":0.00666339,"C":0.00666339,"V":10277.76489920,"T":"2017-09-07T14:25:00","BV":69.07371462},{"O":0.00666339,"H":0.00666339,"L":0.00654797,"C":0.00659000,"V":15432.84313407,"T":"2017-09-07T14:30:00","BV":101.79810038},{"O":0.00659000,"H":0.00673314,"L":0.00654849,"C":0.00668905,"V":13716.05069554,"T":"2017-09-07T14:35:00","BV":91.42029562},{"O":0.00668905,"H":0.00680000,"L":0.00668203,"C":0.00680000,"V":13619.16935746,"T":"2017-09-07T14:40:00","BV":91.87289791},{"O":0.00680000,"H":0.00685001,"L":0.00671000,"C":0.00671503,"V":27405.67822432,"T":"2017-09-07T14:45:00","BV":185.70043376},{"O":0.00671503,"H":0.00674000,"L":0.00658000,"C":0.00664501,"V":12634.11474358,"T":"2017-09-07T14:50:00","BV":84.23444526},{"O":0.00660801,"H":0.00670999,"L":0.00660801,"C":0.00661661,"V":8917.21080205,"T":"2017-09-07T14:55:00","BV":59.25719699},{"O":0.00661835,"H":0.00662000,"L":0.00655000,"C":0.00655124,"V":10698.77288803,"T":"2017-09-07T15:00:00","BV":70.65214096},{"O":0.00656000,"H":0.00666600,"L":0.00655000,"C":0.00663000,"V":14460.68548379,"T":"2017-09-07T15:05:00","BV":95.63226058},{"O":0.00663399,"H":0.00672002,"L":0.00663000,"C":0.00666601,"V":13294.27811190,"T":"2017-09-07T15:10:00","BV":88.72430039},{"O":0.00666601,"H":0.00671000,"L":0.00662002,"C":0.00671000,"V":9346.06598995,"T":"2017-09-07T15:15:00","BV":62.48677051},{"O":0.00671010,"H":0.00674747,"L":0.00670000,"C":0.00673000,"V":7991.44911829,"T":"2017-09-07T15:20:00","BV":53.74178153},{"O":0.00673053,"H":0.00675000,"L":0.00669000,"C":0.00669999,"V":10665.41162983,"T":"2017-09-07T15:25:00","BV":71.62160141},{"O":0.00669990,"H":0.00669990,"L":0.00661010,"C":0.00661103,"V":7740.06148522,"T":"2017-09-07T15:30:00","BV":51.48514587},{"O":0.00661221,"H":0.00667300,"L":0.00661011,"C":0.00666660,"V":7979.83383378,"T":"2017-09-07T15:35:00","BV":52.97682570},{"O":0.00666660,"H":0.00669000,"L":0.00661198,"C":0.00665300,"V":6515.29223841,"T":"2017-09-07T15:40:00","BV":43.36537044},{"O":0.00665800,"H":0.00666650,"L":0.00660000,"C":0.00660000,"V":8470.45914393,"T":"2017-09-07T15:45:00","BV":56.13066917},{"O":0.00660002,"H":0.00662013,"L":0.00656934,"C":0.00656934,"V":10434.91870439,"T":"2017-09-07T15:50:00","BV":68.75748707},{"O":0.00656900,"H":0.00656900,"L":0.00650125,"C":0.00650300,"V":8858.65992134,"T":"2017-09-07T15:55:00","BV":57.79604491},{"O":0.00650300,"H":0.00650300,"L":0.00625715,"C":0.00627500,"V":22801.94264157,"T":"2017-09-07T16:00:00","BV":146.14834024},{"O":0.00627500,"H":0.00647958,"L":0.00625000,"C":0.00643699,"V":28924.62179722,"T":"2017-09-07T16:05:00","BV":183.85783678},{"O":0.00643699,"H":0.00643700,"L":0.00626907,"C":0.00633000,"V":17100.33686690,"T":"2017-09-07T16:10:00","BV":108.19899256},{"O":0.00633000,"H":0.00640000,"L":0.00627500,"C":0.00627740,"V":23090.07525112,"T":"2017-09-07T16:15:00","BV":146.58935032},{"O":0.00627500,"H":0.00627740,"L":0.00612000,"C":0.00620001,"V":32130.99542893,"T":"2017-09-07T16:20:00","BV":199.55149053},{"O":0.00620001,"H":0.00620001,"L":0.00604064,"C":0.00616100,"V":46543.38885016,"T":"2017-09-07T16:25:00","BV":284.17929205},{"O":0.00616100,"H":0.00620004,"L":0.00610000,"C":0.00616102,"V":17226.59492948,"T":"2017-09-07T16:30:00","BV":106.29222847},{"O":0.00616102,"H":0.00624000,"L":0.00611100,"C":0.00617603,"V":21355.88298201,"T":"2017-09-07T16:35:00","BV":132.06960467},{"O":0.00617001,"H":0.00630038,"L":0.00616106,"C":0.00630000,"V":12996.77455715,"T":"2017-09-07T16:40:00","BV":80.83014523},{"O":0.00630038,"H":0.00638999,"L":0.00625066,"C":0.00638999,"V":12784.79191472,"T":"2017-09-07T16:45:00","BV":80.77618061},{"O":0.00638999,"H":0.00657800,"L":0.00637000,"C":0.00653200,"V":38176.49466479,"T":"2017-09-07T16:50:00","BV":247.76095854},{"O":0.00653000,"H":0.00656949,"L":0.00638997,"C":0.00641013,"V":24980.82029613,"T":"2017-09-07T16:55:00","BV":162.05087332},{"O":0.00641013,"H":0.00645000,"L":0.00633100,"C":0.00633560,"V":16907.75092663,"T":"2017-09-07T17:00:00","BV":107.77507429},{"O":0.00635000,"H":0.00639432,"L":0.00619000,"C":0.00622851,"V":14609.44379125,"T":"2017-09-07T17:05:00","BV":91.73259963},{"O":0.00621865,"H":0.00626947,"L":0.00620000,"C":0.00623000,"V":11189.20755287,"T":"2017-09-07T17:10:00","BV":69.84005932},{"O":0.00623000,"H":0.00635454,"L":0.00620628,"C":0.00627000,"V":9803.70663682,"T":"2017-09-07T17:15:00","BV":61.50013841},{"O":0.00627000,"H":0.00629999,"L":0.00619500,"C":0.00619500,"V":9604.23222676,"T":"2017-09-07T17:20:00","BV":60.02235112},{"O":0.00622001,"H":0.00630000,"L":0.00620010,"C":0.00626387,"V":7456.57050999,"T":"2017-09-07T17:25:00","BV":46.70962886},{"O":0.00626387,"H":0.00629600,"L":0.00626001,"C":0.00628000,"V":3415.00387807,"T":"2017-09-07T17:30:00","BV":21.42896194},{"O":0.00627955,"H":0.00629600,"L":0.00622088,"C":0.00623001,"V":6297.81083234,"T":"2017-09-07T17:35:00","BV":39.39036920},{"O":0.00623100,"H":0.00629565,"L":0.00621502,"C":0.00623100,"V":5490.23782618,"T":"2017-09-07T17:40:00","BV":34.26774601},{"O":0.00623100,"H":0.00626363,"L":0.00620100,"C":0.00621800,"V":7567.45310508,"T":"2017-09-07T17:45:00","BV":47.07110359},{"O":0.00621800,"H":0.00622000,"L":0.00617876,"C":0.00619480,"V":6619.98772071,"T":"2017-09-07T17:50:00","BV":40.99367454},{"O":0.00619480,"H":0.00621998,"L":0.00605400,"C":0.00621998,"V":17087.31133538,"T":"2017-09-07T17:55:00","BV":104.76943450},{"O":0.00607102,"H":0.00625806,"L":0.00607000,"C":0.00614966,"V":8621.55359609,"T":"2017-09-07T18:00:00","BV":53.17627136},{"O":0.00612000,"H":0.00614967,"L":0.00611101,"C":0.00612000,"V":5011.88223159,"T":"2017-09-07T18:05:00","BV":30.66216652},{"O":0.00611500,"H":0.00626908,"L":0.00611101,"C":0.00621280,"V":11890.26147552,"T":"2017-09-07T18:10:00","BV":73.67682590},{"O":0.00621280,"H":0.00635000,"L":0.00620106,"C":0.00631508,"V":17394.06475449,"T":"2017-09-07T18:15:00","BV":109.54732105},{"O":0.00629990,"H":0.00634000,"L":0.00626401,"C":0.00632960,"V":5108.64103204,"T":"2017-09-07T18:20:00","BV":32.22545307},{"O":0.00631000,"H":0.00635000,"L":0.00629000,"C":0.00634000,"V":4323.90717654,"T":"2017-09-07T18:25:00","BV":27.34012263},{"O":0.00634150,"H":0.00634150,"L":0.00628000,"C":0.00632500,"V":3722.39108446,"T":"2017-09-07T18:30:00","BV":23.47509615},{"O":0.00633000,"H":0.00636100,"L":0.00628100,"C":0.00631111,"V":7645.98416527,"T":"2017-09-07T18:35:00","BV":48.28741590},{"O":0.00631111,"H":0.00635000,"L":0.00631111,"C":0.00634999,"V":4038.97067838,"T":"2017-09-07T18:40:00","BV":25.56413343},{"O":0.00636100,"H":0.00636100,"L":0.00621800,"C":0.00625000,"V":8782.71472654,"T":"2017-09-07T18:45:00","BV":55.21929963},{"O":0.00625000,"H":0.00642000,"L":0.00621357,"C":0.00639898,"V":11317.21787496,"T":"2017-09-07T18:50:00","BV":71.74197448},{"O":0.00637473,"H":0.00645152,"L":0.00630334,"C":0.00631201,"V":5555.68528165,"T":"2017-09-07T18:55:00","BV":35.36039716},{"O":0.00631201,"H":0.00631201,"L":0.00626992,"C":0.00627999,"V":4586.05855129,"T":"2017-09-07T19:00:00","BV":28.81210741},{"O":0.00627500,"H":0.00643000,"L":0.00621401,"C":0.00632313,"V":7971.92225228,"T":"2017-09-07T19:05:00","BV":50.33068749},{"O":0.00632313,"H":0.00649000,"L":0.00632313,"C":0.00633484,"V":14939.67741645,"T":"2017-09-07T19:10:00","BV":95.66386267},{"O":0.00633484,"H":0.00639956,"L":0.00633000,"C":0.00634440,"V":5951.15004151,"T":"2017-09-07T19:15:00","BV":37.81160179},{"O":0.00634502,"H":0.00638900,"L":0.00633501,"C":0.00636999,"V":6751.86148006,"T":"2017-09-07T19:20:00","BV":42.88320221},{"O":0.00636600,"H":0.00644000,"L":0.00635000,"C":0.00643600,"V":3861.79406403,"T":"2017-09-07T19:25:00","BV":24.74064201},{"O":0.00644000,"H":0.00655470,"L":0.00643500,"C":0.00653499,"V":12208.18688981,"T":"2017-09-07T19:30:00","BV":79.45316190},{"O":0.00653000,"H":0.00655470,"L":0.00645153,"C":0.00645200,"V":14856.90006334,"T":"2017-09-07T19:35:00","BV":96.50271844},{"O":0.00646000,"H":0.00653480,"L":0.00640779,"C":0.00650916,"V":11413.04322913,"T":"2017-09-07T19:40:00","BV":73.88895836},{"O":0.00650916,"H":0.00655510,"L":0.00647600,"C":0.00655473,"V":8783.94096863,"T":"2017-09-07T19:45:00","BV":57.45893138},{"O":0.00655510,"H":0.00668500,"L":0.00655510,"C":0.00667190,"V":19088.10666149,"T":"2017-09-07T19:50:00","BV":126.69610963},{"O":0.00667190,"H":0.00678000,"L":0.00667002,"C":0.00670155,"V":21528.06584006,"T":"2017-09-07T19:55:00","BV":144.80183211},{"O":0.00672002,"H":0.00676998,"L":0.00664800,"C":0.00672002,"V":16617.07730873,"T":"2017-09-07T20:00:00","BV":111.30056942},{"O":0.00672500,"H":0.00685920,"L":0.00672002,"C":0.00685858,"V":19232.97891479,"T":"2017-09-07T20:05:00","BV":130.78970923},{"O":0.00685858,"H":0.00695603,"L":0.00681200,"C":0.00686000,"V":38419.74439213,"T":"2017-09-07T20:10:00","BV":265.91815740},{"O":0.00685190,"H":0.00689000,"L":0.00668000,"C":0.00670000,"V":20478.63078266,"T":"2017-09-07T20:15:00","BV":138.44776445},{"O":0.00669834,"H":0.00672471,"L":0.00661001,"C":0.00669090,"V":13124.62955110,"T":"2017-09-07T20:20:00","BV":87.50175289},{"O":0.00669090,"H":0.00672371,"L":0.00658000,"C":0.00658002,"V":13414.10190548,"T":"2017-09-07T20:25:00","BV":89.13951651},{"O":0.00658000,"H":0.00661999,"L":0.00651321,"C":0.00659593,"V":16671.83400749,"T":"2017-09-07T20:30:00","BV":109.40474213},{"O":0.00659592,"H":0.00674050,"L":0.00654500,"C":0.00666999,"V":15369.75828445,"T":"2017-09-07T20:35:00","BV":102.80239275},{"O":0.00666798,"H":0.00666999,"L":0.00654004,"C":0.00654600,"V":6477.48671907,"T":"2017-09-07T20:40:00","BV":42.78326244},{"O":0.00654600,"H":0.00666999,"L":0.00654600,"C":0.00660000,"V":4429.84830126,"T":"2017-09-07T20:45:00","BV":29.33295788},{"O":0.00660000,"H":0.00667002,"L":0.00657750,"C":0.00661000,"V":7468.31268881,"T":"2017-09-07T20:50:00","BV":49.47564061},{"O":0.00661000,"H":0.00664000,"L":0.00657802,"C":0.00657802,"V":7027.97578722,"T":"2017-09-07T20:55:00","BV":46.35212270},{"O":0.00657802,"H":0.00657804,"L":0.00647090,"C":0.00647091,"V":7627.86775820,"T":"2017-09-07T21:00:00","BV":49.76586663},{"O":0.00647090,"H":0.00649000,"L":0.00642599,"C":0.00644999,"V":11446.62192392,"T":"2017-09-07T21:05:00","BV":73.85662355},{"O":0.00644102,"H":0.00644999,"L":0.00638001,"C":0.00643628,"V":10003.05506413,"T":"2017-09-07T21:10:00","BV":64.00308318},{"O":0.00640000,"H":0.00644998,"L":0.00638999,"C":0.00643600,"V":8644.55035413,"T":"2017-09-07T21:15:00","BV":55.47533770},{"O":0.00643600,"H":0.00644998,"L":0.00635240,"C":0.00635240,"V":8206.97743526,"T":"2017-09-07T21:20:00","BV":52.49138225},{"O":0.00637004,"H":0.00640000,"L":0.00633100,"C":0.00639498,"V":6134.39296610,"T":"2017-09-07T21:25:00","BV":38.99408047},{"O":0.00639500,"H":0.00650000,"L":0.00635004,"C":0.00642500,"V":6161.31977403,"T":"2017-09-07T21:30:00","BV":39.42553685},{"O":0.00642597,"H":0.00648998,"L":0.00640000,"C":0.00641000,"V":7034.95844055,"T":"2017-09-07T21:35:00","BV":45.37356196},{"O":0.00645500,"H":0.00652000,"L":0.00641000,"C":0.00651000,"V":4115.10827603,"T":"2017-09-07T21:40:00","BV":26.72048029},{"O":0.00651997,"H":0.00652690,"L":0.00646000,"C":0.00649450,"V":3603.05145603,"T":"2017-09-07T21:45:00","BV":23.41376289},{"O":0.00649450,"H":0.00649450,"L":0.00637155,"C":0.00640000,"V":6112.62374459,"T":"2017-09-07T21:50:00","BV":39.23497637},{"O":0.00640000,"H":0.00646551,"L":0.00638703,"C":0.00641922,"V":6712.57966897,"T":"2017-09-07T21:55:00","BV":43.00139363},{"O":0.00638703,"H":0.00641922,"L":0.00636391,"C":0.00641900,"V":4528.23314056,"T":"2017-09-07T22:00:00","BV":28.90526837},{"O":0.00641900,"H":0.00641910,"L":0.00637300,"C":0.00641910,"V":5677.29451366,"T":"2017-09-07T22:05:00","BV":36.39448844},{"O":0.00641910,"H":0.00641910,"L":0.00635010,"C":0.00635010,"V":2605.49147254,"T":"2017-09-07T22:10:00","BV":16.63581293},{"O":0.00635010,"H":0.00636588,"L":0.00632785,"C":0.00634998,"V":3215.98562505,"T":"2017-09-07T22:15:00","BV":20.40235394},{"O":0.00634999,"H":0.00648000,"L":0.00633101,"C":0.00647724,"V":4678.76048274,"T":"2017-09-07T22:20:00","BV":29.94785945},{"O":0.00647724,"H":0.00660000,"L":0.00641258,"C":0.00653000,"V":9411.76879758,"T":"2017-09-07T22:25:00","BV":61.14668996},{"O":0.00653000,"H":0.00660000,"L":0.00645000,"C":0.00653301,"V":8261.14141845,"T":"2017-09-07T22:30:00","BV":53.98868812},{"O":0.00653301,"H":0.00655989,"L":0.00647502,"C":0.00647502,"V":6379.34991564,"T":"2017-09-07T22:35:00","BV":41.58991961},{"O":0.00649000,"H":0.00650000,"L":0.00647500,"C":0.00649998,"V":4471.87130669,"T":"2017-09-07T22:40:00","BV":29.01648243},{"O":0.00649998,"H":0.00660000,"L":0.00648500,"C":0.00659110,"V":5122.23644901,"T":"2017-09-07T22:45:00","BV":33.41191402},{"O":0.00659110,"H":0.00659110,"L":0.00652900,"C":0.00653200,"V":4741.00880002,"T":"2017-09-07T22:50:00","BV":30.99507289},{"O":0.00653201,"H":0.00663321,"L":0.00653201,"C":0.00663220,"V":5979.69885956,"T":"2017-09-07T22:55:00","BV":39.49347316},{"O":0.00663220,"H":0.00675000,"L":0.00663220,"C":0.00674746,"V":10234.11638802,"T":"2017-09-07T23:00:00","BV":68.49444846},{"O":0.00675000,"H":0.00685000,"L":0.00661648,"C":0.00663000,"V":23210.12613897,"T":"2017-09-07T23:05:00","BV":157.01822858},{"O":0.00663000,"H":0.00669999,"L":0.00660000,"C":0.00662001,"V":10761.11422008,"T":"2017-09-07T23:10:00","BV":71.49967667},{"O":0.00662001,"H":0.00666000,"L":0.00658034,"C":0.00662001,"V":7688.03759625,"T":"2017-09-07T23:15:00","BV":50.86232182},{"O":0.00662001,"H":0.00663005,"L":0.00655859,"C":0.00656141,"V":3564.90645413,"T":"2017-09-07T23:20:00","BV":23.55237378},{"O":0.00656141,"H":0.00663636,"L":0.00655001,"C":0.00661980,"V":3263.22775256,"T":"2017-09-07T23:25:00","BV":21.51995840},{"O":0.00661980,"H":0.00666001,"L":0.00659200,"C":0.00664994,"V":4366.78123619,"T":"2017-09-07T23:30:00","BV":28.95856125},{"O":0.00666001,"H":0.00667676,"L":0.00664997,"C":0.00667675,"V":622.12531201,"T":"2017-09-07T23:35:00","BV":4.14300763},{"O":0.00665100,"H":0.00670915,"L":0.00665000,"C":0.00670000,"V":4428.72156006,"T":"2017-09-07T23:40:00","BV":29.55929605},{"O":0.00670915,"H":0.00679999,"L":0.00665506,"C":0.00672000,"V":8184.26970449,"T":"2017-09-07T23:45:00","BV":55.17213373},{"O":0.00672000,"H":0.00675000,"L":0.00671439,"C":0.00673000,"V":3718.28664682,"T":"2017-09-07T23:50:00","BV":25.03632938},{"O":0.00673000,"H":0.00680000,"L":0.00670000,"C":0.00673800,"V":6474.00793046,"T":"2017-09-07T23:55:00","BV":43.75296637},{"O":0.00674000,"H":0.00674900,"L":0.00662312,"C":0.00662312,"V":2789.73693541,"T":"2017-09-08T00:00:00","BV":18.65172210},{"O":0.00662311,"H":0.00663500,"L":0.00660382,"C":0.00661012,"V":3762.69184536,"T":"2017-09-08T00:05:00","BV":24.89449314},{"O":0.00662100,"H":0.00663500,"L":0.00660695,"C":0.00663482,"V":3640.96431685,"T":"2017-09-08T00:10:00","BV":24.08512341},{"O":0.00663483,"H":0.00663500,"L":0.00660000,"C":0.00660001,"V":2410.89398274,"T":"2017-09-08T00:15:00","BV":15.93889072},{"O":0.00660001,"H":0.00663000,"L":0.00655400,"C":0.00655400,"V":3578.61852463,"T":"2017-09-08T00:20:00","BV":23.61840895},{"O":0.00655400,"H":0.00655758,"L":0.00648883,"C":0.00648884,"V":10138.89173150,"T":"2017-09-08T00:25:00","BV":66.03779356},{"O":0.00648884,"H":0.00657566,"L":0.00648884,"C":0.00655490,"V":5961.58310127,"T":"2017-09-08T00:30:00","BV":38.85667476},{"O":0.00655000,"H":0.00660000,"L":0.00655000,"C":0.00658600,"V":4243.07230562,"T":"2017-09-08T00:35:00","BV":27.82008306},{"O":0.00656752,"H":0.00662000,"L":0.00655400,"C":0.00659000,"V":1907.96291850,"T":"2017-09-08T00:40:00","BV":12.54748246},{"O":0.00659999,"H":0.00660000,"L":0.00655001,"C":0.00655100,"V":3005.53168230,"T":"2017-09-08T00:45:00","BV":19.77562749},{"O":0.00655150,"H":0.00656753,"L":0.00646572,"C":0.00648885,"V":5514.46074144,"T":"2017-09-08T00:50:00","BV":35.85048974},{"O":0.00648885,"H":0.00660000,"L":0.00648885,"C":0.00654202,"V":3813.25745918,"T":"2017-09-08T00:55:00","BV":24.99370989},{"O":0.00654202,"H":0.00659990,"L":0.00650005,"C":0.00650005,"V":2734.79559476,"T":"2017-09-08T01:00:00","BV":17.92927283},{"O":0.00653210,"H":0.00655000,"L":0.00650010,"C":0.00655000,"V":2568.28244170,"T":"2017-09-08T01:05:00","BV":16.74775548},{"O":0.00654209,"H":0.00659997,"L":0.00651000,"C":0.00653209,"V":3179.90929737,"T":"2017-09-08T01:10:00","BV":20.76598100},{"O":0.00653209,"H":0.00653209,"L":0.00651008,"C":0.00653200,"V":1321.62917899,"T":"2017-09-08T01:15:00","BV":8.61455420},{"O":0.00653200,"H":0.00661009,"L":0.00653200,"C":0.00655301,"V":3060.15106261,"T":"2017-09-08T01:20:00","BV":20.12490471},{"O":0.00655305,"H":0.00670000,"L":0.00655301,"C":0.00667992,"V":5092.67290109,"T":"2017-09-08T01:25:00","BV":33.79038127},{"O":0.00667220,"H":0.00669081,"L":0.00658000,"C":0.00658251,"V":2827.22922957,"T":"2017-09-08T01:30:00","BV":18.76157562},{"O":0.00660001,"H":0.00666481,"L":0.00658252,"C":0.00664002,"V":2434.58022107,"T":"2017-09-08T01:35:00","BV":16.18866519},{"O":0.00666410,"H":0.00666666,"L":0.00661017,"C":0.00661017,"V":3301.22143659,"T":"2017-09-08T01:40:00","BV":21.95587166},{"O":0.00664000,"H":0.00667998,"L":0.00661017,"C":0.00666999,"V":1562.37227916,"T":"2017-09-08T01:45:00","BV":10.38602894},{"O":0.00666999,"H":0.00666999,"L":0.00661200,"C":0.00661200,"V":1299.49348796,"T":"2017-09-08T01:50:00","BV":8.62219546},{"O":0.00661011,"H":0.00661201,"L":0.00658000,"C":0.00661011,"V":1992.61302042,"T":"2017-09-08T01:55:00","BV":13.16446714},{"O":0.00661201,"H":0.00662990,"L":0.00661011,"C":0.00661205,"V":1812.26973883,"T":"2017-09-08T02:00:00","BV":11.98667174},{"O":0.00661205,"H":0.00665000,"L":0.00658000,"C":0.00660000,"V":2733.16742154,"T":"2017-09-08T02:05:00","BV":18.08880239},{"O":0.00661000,"H":0.00661000,"L":0.00655301,"C":0.00657631,"V":1542.62224591,"T":"2017-09-08T02:10:00","BV":10.15572598},{"O":0.00657000,"H":0.00657631,"L":0.00650000,"C":0.00655150,"V":5213.60815455,"T":"2017-09-08T02:15:00","BV":34.04362422},{"O":0.00654200,"H":0.00657487,"L":0.00650000,"C":0.00650010,"V":2433.35989611,"T":"2017-09-08T02:20:00","BV":15.88989494},{"O":0.00650010,"H":0.00650010,"L":0.00645840,"C":0.00645998,"V":6143.03171147,"T":"2017-09-08T02:25:00","BV":39.79033101},{"O":0.00645998,"H":0.00646000,"L":0.00633200,"C":0.00634000,"V":12999.27150124,"T":"2017-09-08T02:30:00","BV":82.93213140},{"O":0.00633302,"H":0.00644166,"L":0.00633300,"C":0.00644166,"V":6510.57579935,"T":"2017-09-08T02:35:00","BV":41.43523957},{"O":0.00644167,"H":0.00647001,"L":0.00640001,"C":0.00644250,"V":5373.74879327,"T":"2017-09-08T02:40:00","BV":34.65232004},{"O":0.00643535,"H":0.00646679,"L":0.00638868,"C":0.00644999,"V":2907.82825820,"T":"2017-09-08T02:45:00","BV":18.65088538},{"O":0.00644999,"H":0.00648017,"L":0.00638100,"C":0.00638292,"V":2489.22199429,"T":"2017-09-08T02:50:00","BV":15.93193553},{"O":0.00638103,"H":0.00640000,"L":0.00635100,"C":0.00635100,"V":3679.01284505,"T":"2017-09-08T02:55:00","BV":23.48638216},{"O":0.00636004,"H":0.00638001,"L":0.00635100,"C":0.00635877,"V":1412.21003927,"T":"2017-09-08T03:00:00","BV":8.98319576},{"O":0.00635150,"H":0.00640000,"L":0.00635010,"C":0.00640000,"V":4607.68417409,"T":"2017-09-08T03:05:00","BV":29.32771297},{"O":0.00637000,"H":0.00640000,"L":0.00636000,"C":0.00639990,"V":2312.96459965,"T":"2017-09-08T03:10:00","BV":14.75501113},{"O":0.00639990,"H":0.00640000,"L":0.00635501,"C":0.00638500,"V":2752.07591917,"T":"2017-09-08T03:15:00","BV":17.55976243},{"O":0.00635502,"H":0.00638500,"L":0.00635501,"C":0.00638499,"V":805.30360308,"T":"2017-09-08T03:20:00","BV":5.12167353},{"O":0.00638499,"H":0.00647626,"L":0.00635500,"C":0.00645858,"V":3321.43894959,"T":"2017-09-08T03:25:00","BV":21.29682414},{"O":0.00645859,"H":0.00652000,"L":0.00645000,"C":0.00648890,"V":3881.54753862,"T":"2017-09-08T03:30:00","BV":25.14322554},{"O":0.00648890,"H":0.00651934,"L":0.00648000,"C":0.00649800,"V":4695.76176451,"T":"2017-09-08T03:35:00","BV":30.49907649},{"O":0.00649800,"H":0.00657000,"L":0.00649800,"C":0.00649800,"V":5632.74725762,"T":"2017-09-08T03:40:00","BV":36.74144503},{"O":0.00649800,"H":0.00653000,"L":0.00644112,"C":0.00647999,"V":2389.66632026,"T":"2017-09-08T03:45:00","BV":15.48377406},{"O":0.00647999,"H":0.00650000,"L":0.00634826,"C":0.00641867,"V":5523.11160233,"T":"2017-09-08T03:50:00","BV":35.37401020},{"O":0.00640000,"H":0.00641875,"L":0.00635001,"C":0.00637100,"V":3863.19456266,"T":"2017-09-08T03:55:00","BV":24.65126764},{"O":0.00637100,"H":0.00645000,"L":0.00634828,"C":0.00640700,"V":3259.57250285,"T":"2017-09-08T04:00:00","BV":20.81463232},{"O":0.00640700,"H":0.00640700,"L":0.00635164,"C":0.00639349,"V":1405.57659642,"T":"2017-09-08T04:05:00","BV":8.95452594},{"O":0.00639349,"H":0.00643247,"L":0.00636001,"C":0.00639507,"V":1939.80461240,"T":"2017-09-08T04:10:00","BV":12.40049859},{"O":0.00639507,"H":0.00640700,"L":0.00635166,"C":0.00636201,"V":3596.63762072,"T":"2017-09-08T04:15:00","BV":22.95074567},{"O":0.00636201,"H":0.00640000,"L":0.00636201,"C":0.00640000,"V":614.51066543,"T":"2017-09-08T04:20:00","BV":3.92283104},{"O":0.00640000,"H":0.00650000,"L":0.00640000,"C":0.00645000,"V":3909.28233078,"T":"2017-09-08T04:25:00","BV":25.19769499},{"O":0.00645000,"H":0.00648300,"L":0.00644000,"C":0.00645000,"V":1497.68000941,"T":"2017-09-08T04:30:00","BV":9.66832607},{"O":0.00645000,"H":0.00645000,"L":0.00638000,"C":0.00640500,"V":1890.81474239,"T":"2017-09-08T04:35:00","BV":12.12048914},{"O":0.00641130,"H":0.00641131,"L":0.00640215,"C":0.00641000,"V":2270.69195911,"T":"2017-09-08T04:40:00","BV":14.55433182},{"O":0.00641000,"H":0.00643888,"L":0.00640215,"C":0.00643888,"V":1577.36976716,"T":"2017-09-08T04:45:00","BV":10.12393388},{"O":0.00643800,"H":0.00645000,"L":0.00643798,"C":0.00643888,"V":4046.57834703,"T":"2017-09-08T04:50:00","BV":26.05625642},{"O":0.00644000,"H":0.00651815,"L":0.00643888,"C":0.00651815,"V":4059.67735647,"T":"2017-09-08T04:55:00","BV":26.32067274},{"O":0.00651818,"H":0.00665000,"L":0.00651815,"C":0.00663000,"V":7526.54707267,"T":"2017-09-08T05:00:00","BV":49.61449448},{"O":0.00664626,"H":0.00664926,"L":0.00652100,"C":0.00657000,"V":5226.22657811,"T":"2017-09-08T05:05:00","BV":34.38946001},{"O":0.00659391,"H":0.00663175,"L":0.00652703,"C":0.00653000,"V":3832.73450606,"T":"2017-09-08T05:10:00","BV":25.20436617},{"O":0.00653217,"H":0.00656950,"L":0.00652106,"C":0.00652300,"V":1908.79226274,"T":"2017-09-08T05:15:00","BV":12.46302496},{"O":0.00652300,"H":0.00656950,"L":0.00652300,"C":0.00656499,"V":1058.91534884,"T":"2017-09-08T05:20:00","BV":6.93681863},{"O":0.00655000,"H":0.00658000,"L":0.00651004,"C":0.00658000,"V":3043.24549347,"T":"2017-09-08T05:25:00","BV":19.90838610},{"O":0.00658004,"H":0.00665000,"L":0.00658000,"C":0.00663000,"V":3409.01080105,"T":"2017-09-08T05:30:00","BV":22.59815481},{"O":0.00664000,"H":0.00664000,"L":0.00659659,"C":0.00659659,"V":2824.46542793,"T":"2017-09-08T05:35:00","BV":18.67915920},{"O":0.00660000,"H":0.00660001,"L":0.00653001,"C":0.00660000,"V":4299.62724581,"T":"2017-09-08T05:40:00","BV":28.25061813},{"O":0.00660000,"H":0.00663000,"L":0.00657001,"C":0.00662850,"V":3252.98819125,"T":"2017-09-08T05:45:00","BV":21.50092802},{"O":0.00662850,"H":0.00663995,"L":0.00660070,"C":0.00660071,"V":3919.77166083,"T":"2017-09-08T05:50:00","BV":25.96421823},{"O":0.00662999,"H":0.00664000,"L":0.00660072,"C":0.00660073,"V":5103.81195826,"T":"2017-09-08T05:55:00","BV":33.84033797},{"O":0.00660073,"H":0.00661499,"L":0.00657000,"C":0.00659500,"V":2926.37678409,"T":"2017-09-08T06:00:00","BV":19.32534981},{"O":0.00659500,"H":0.00659500,"L":0.00655001,"C":0.00656502,"V":1691.73022573,"T":"2017-09-08T06:05:00","BV":11.12458198},{"O":0.00656502,"H":0.00658900,"L":0.00654260,"C":0.00655000,"V":2162.84828036,"T":"2017-09-08T06:10:00","BV":14.19200150},{"O":0.00655000,"H":0.00655000,"L":0.00647764,"C":0.00649000,"V":3097.93923345,"T":"2017-09-08T06:15:00","BV":20.16138579},{"O":0.00649000,"H":0.00649044,"L":0.00646499,"C":0.00646530,"V":1825.90871695,"T":"2017-09-08T06:20:00","BV":11.82012122},{"O":0.00647000,"H":0.00647770,"L":0.00642038,"C":0.00642500,"V":2760.42568282,"T":"2017-09-08T06:25:00","BV":17.79034622},{"O":0.00642500,"H":0.00666899,"L":0.00642000,"C":0.00652595,"V":6878.13697908,"T":"2017-09-08T06:30:00","BV":45.29261341},{"O":0.00650388,"H":0.00652599,"L":0.00649287,"C":0.00649454,"V":2321.39566045,"T":"2017-09-08T06:35:00","BV":15.08367437},{"O":0.00650000,"H":0.00657800,"L":0.00650000,"C":0.00654478,"V":3053.16377975,"T":"2017-09-08T06:40:00","BV":19.95360146},{"O":0.00654477,"H":0.00654478,"L":0.00650500,"C":0.00654478,"V":1011.09213064,"T":"2017-09-08T06:45:00","BV":6.60189191},{"O":0.00654478,"H":0.00658877,"L":0.00654460,"C":0.00658449,"V":2621.69481501,"T":"2017-09-08T06:50:00","BV":17.23963609},{"O":0.00658000,"H":0.00658588,"L":0.00651222,"C":0.00655000,"V":3606.88094132,"T":"2017-09-08T06:55:00","BV":23.65404527},{"O":0.00657000,"H":0.00658590,"L":0.00650000,"C":0.00655060,"V":2817.09830919,"T":"2017-09-08T07:00:00","BV":18.43492906},{"O":0.00654060,"H":0.00655000,"L":0.00650602,"C":0.00650831,"V":2223.93610903,"T":"2017-09-08T07:05:00","BV":14.51412724},{"O":0.00650820,"H":0.00650820,"L":0.00644708,"C":0.00645000,"V":4603.14637715,"T":"2017-09-08T07:10:00","BV":29.75776561},{"O":0.00645000,"H":0.00645000,"L":0.00641700,"C":0.00642000,"V":2678.68415156,"T":"2017-09-08T07:15:00","BV":17.24979270},{"O":0.00642000,"H":0.00644058,"L":0.00642000,"C":0.00643499,"V":2783.69059377,"T":"2017-09-08T07:20:00","BV":17.90787793},{"O":0.00643499,"H":0.00644050,"L":0.00642100,"C":0.00642201,"V":2905.65388287,"T":"2017-09-08T07:25:00","BV":18.67475794},{"O":0.00642499,"H":0.00645000,"L":0.00641120,"C":0.00643002,"V":3377.76281178,"T":"2017-09-08T07:30:00","BV":21.69421109},{"O":0.00644900,"H":0.00650640,"L":0.00643050,"C":0.00649993,"V":5745.67012125,"T":"2017-09-08T07:35:00","BV":37.30987105},{"O":0.00649980,"H":0.00649998,"L":0.00647003,"C":0.00649991,"V":1045.46043694,"T":"2017-09-08T07:40:00","BV":6.78561030},{"O":0.00648200,"H":0.00654960,"L":0.00645000,"C":0.00649500,"V":4532.09719524,"T":"2017-09-08T07:45:00","BV":29.47574530},{"O":0.00649500,"H":0.00650501,"L":0.00646988,"C":0.00647002,"V":1542.28674673,"T":"2017-09-08T07:50:00","BV":10.00183784},{"O":0.00647001,"H":0.00648486,"L":0.00643800,"C":0.00643800,"V":2193.95073552,"T":"2017-09-08T07:55:00","BV":14.16057209},{"O":0.00644909,"H":0.00645000,"L":0.00643800,"C":0.00643801,"V":1877.87056944,"T":"2017-09-08T08:00:00","BV":12.10317445},{"O":0.00643800,"H":0.00643802,"L":0.00642801,"C":0.00642801,"V":1754.69997546,"T":"2017-09-08T08:05:00","BV":11.28549713},{"O":0.00642801,"H":0.00643081,"L":0.00642800,"C":0.00642801,"V":1382.92804738,"T":"2017-09-08T08:10:00","BV":8.89314977},{"O":0.00642801,"H":0.00642801,"L":0.00642000,"C":0.00642490,"V":2610.35798574,"T":"2017-09-08T08:15:00","BV":16.76543626},{"O":0.00642490,"H":0.00648485,"L":0.00641130,"C":0.00648000,"V":3117.85894880,"T":"2017-09-08T08:20:00","BV":20.06357030},{"O":0.00646988,"H":0.00648486,"L":0.00642005,"C":0.00648484,"V":1422.36742042,"T":"2017-09-08T08:25:00","BV":9.20661294},{"O":0.00648484,"H":0.00648484,"L":0.00645003,"C":0.00645013,"V":2103.66473844,"T":"2017-09-08T08:30:00","BV":13.60299507},{"O":0.00647500,"H":0.00647500,"L":0.00642015,"C":0.00642015,"V":1991.16527755,"T":"2017-09-08T08:35:00","BV":12.84353360},{"O":0.00642015,"H":0.00643999,"L":0.00639500,"C":0.00639764,"V":3998.07046379,"T":"2017-09-08T08:40:00","BV":25.61982855},{"O":0.00639632,"H":0.00639632,"L":0.00638300,"C":0.00638300,"V":3598.49257789,"T":"2017-09-08T08:45:00","BV":22.98770941},{"O":0.00638267,"H":0.00638300,"L":0.00635000,"C":0.00636000,"V":4464.03047230,"T":"2017-09-08T08:50:00","BV":28.41148693},{"O":0.00636000,"H":0.00636000,"L":0.00631500,"C":0.00631642,"V":6717.38937964,"T":"2017-09-08T08:55:00","BV":42.58674379},{"O":0.00631990,"H":0.00637500,"L":0.00631019,"C":0.00635200,"V":5347.91380378,"T":"2017-09-08T09:00:00","BV":33.84659433},{"O":0.00635200,"H":0.00635200,"L":0.00630554,"C":0.00631500,"V":3863.42883581,"T":"2017-09-08T09:05:00","BV":24.43768622},{"O":0.00631500,"H":0.00650238,"L":0.00631010,"C":0.00640001,"V":7640.50009814,"T":"2017-09-08T09:10:00","BV":49.21581227},{"O":0.00640000,"H":0.00647700,"L":0.00640000,"C":0.00640001,"V":2949.17472169,"T":"2017-09-08T09:15:00","BV":18.93261393},{"O":0.00640000,"H":0.00641050,"L":0.00639970,"C":0.00640050,"V":1255.16506138,"T":"2017-09-08T09:20:00","BV":8.03317748},{"O":0.00640050,"H":0.00640050,"L":0.00639900,"C":0.00640049,"V":2534.76444214,"T":"2017-09-08T09:25:00","BV":16.22201790},{"O":0.00640049,"H":0.00646560,"L":0.00640049,"C":0.00646000,"V":1699.67493001,"T":"2017-09-08T09:30:00","BV":10.91338152},{"O":0.00646000,"H":0.00646999,"L":0.00645009,"C":0.00646499,"V":1782.53448425,"T":"2017-09-08T09:35:00","BV":11.50678819},{"O":0.00646499,"H":0.00646998,"L":0.00640050,"C":0.00640050,"V":2268.43173522,"T":"2017-09-08T09:40:00","BV":14.62023397},{"O":0.00640101,"H":0.00644895,"L":0.00640050,"C":0.00644880,"V":1309.87250846,"T":"2017-09-08T09:45:00","BV":8.41370550},{"O":0.00641000,"H":0.00647701,"L":0.00640300,"C":0.00647700,"V":4050.26178151,"T":"2017-09-08T09:50:00","BV":26.15268433},{"O":0.00647470,"H":0.00648577,"L":0.00640500,"C":0.00647701,"V":5396.09370148,"T":"2017-09-08T09:55:00","BV":34.85227940},{"O":0.00647700,"H":0.00650010,"L":0.00647000,"C":0.00650001,"V":4049.52073792,"T":"2017-09-08T10:00:00","BV":26.29035520},{"O":0.00650010,"H":0.00656000,"L":0.00650000,"C":0.00655293,"V":7922.89736023,"T":"2017-09-08T10:05:00","BV":51.72609393},{"O":0.00655911,"H":0.00661598,"L":0.00655911,"C":0.00661598,"V":4982.81739061,"T":"2017-09-08T10:10:00","BV":32.81396828},{"O":0.00661598,"H":0.00663000,"L":0.00650540,"C":0.00650540,"V":10692.28313182,"T":"2017-09-08T10:15:00","BV":70.18590746},{"O":0.00650568,"H":0.00650568,"L":0.00646003,"C":0.00646003,"V":2119.18620373,"T":"2017-09-08T10:20:00","BV":13.73192030},{"O":0.00646003,"H":0.00646175,"L":0.00643974,"C":0.00645000,"V":2458.51046204,"T":"2017-09-08T10:25:00","BV":15.84826041},{"O":0.00644500,"H":0.00652718,"L":0.00644500,"C":0.00650000,"V":3652.29435965,"T":"2017-09-08T10:30:00","BV":23.72465389},{"O":0.00650000,"H":0.00651992,"L":0.00646324,"C":0.00647799,"V":1322.73796869,"T":"2017-09-08T10:35:00","BV":8.57259461},{"O":0.00647799,"H":0.00649742,"L":0.00646180,"C":0.00646324,"V":2692.63711654,"T":"2017-09-08T10:40:00","BV":17.42684240},{"O":0.00646324,"H":0.00649989,"L":0.00643974,"C":0.00644402,"V":1915.00429914,"T":"2017-09-08T10:45:00","BV":12.36355308},{"O":0.00649973,"H":0.00652717,"L":0.00645005,"C":0.00652716,"V":2042.20443228,"T":"2017-09-08T10:50:00","BV":13.28971361},{"O":0.00652716,"H":0.00652717,"L":0.00645097,"C":0.00645156,"V":1365.38558056,"T":"2017-09-08T10:55:00","BV":8.87445953},{"O":0.00646000,"H":0.00652717,"L":0.00644911,"C":0.00650001,"V":3948.14885307,"T":"2017-09-08T11:00:00","BV":25.59286085},{"O":0.00652000,"H":0.00652717,"L":0.00648001,"C":0.00649008,"V":3332.64702799,"T":"2017-09-08T11:05:00","BV":21.73551380},{"O":0.00650000,"H":0.00652706,"L":0.00647991,"C":0.00648400,"V":3408.99068306,"T":"2017-09-08T11:10:00","BV":22.12712119},{"O":0.00648400,"H":0.00650000,"L":0.00644027,"C":0.00647000,"V":4545.41887303,"T":"2017-09-08T11:15:00","BV":29.43912131},{"O":0.00648900,"H":0.00650350,"L":0.00646432,"C":0.00646432,"V":1776.45292678,"T":"2017-09-08T11:20:00","BV":11.51676902},{"O":0.00647000,"H":0.00647000,"L":0.00643680,"C":0.00644000,"V":3545.11711807,"T":"2017-09-08T11:25:00","BV":22.84211707},{"O":0.00644000,"H":0.00649690,"L":0.00643681,"C":0.00648851,"V":7751.28289270,"T":"2017-09-08T11:30:00","BV":49.98643605},{"O":0.00647000,"H":0.00648851,"L":0.00644001,"C":0.00644001,"V":2263.06949435,"T":"2017-09-08T11:35:00","BV":14.64741179},{"O":0.00644002,"H":0.00649000,"L":0.00643598,"C":0.00647000,"V":2619.92135666,"T":"2017-09-08T11:40:00","BV":16.92030658},{"O":0.00645000,"H":0.00648000,"L":0.00644356,"C":0.00647000,"V":1372.38767945,"T":"2017-09-08T11:45:00","BV":8.87967960},{"O":0.00647003,"H":0.00648900,"L":0.00640015,"C":0.00640105,"V":12988.30359260,"T":"2017-09-08T11:50:00","BV":83.28174996},{"O":0.00644000,"H":0.00644999,"L":0.00640015,"C":0.00640600,"V":4264.01455569,"T":"2017-09-08T11:55:00","BV":27.31860915},{"O":0.00640600,"H":0.00644999,"L":0.00640010,"C":0.00644999,"V":7090.22368669,"T":"2017-09-08T12:00:00","BV":45.40626008},{"O":0.00640082,"H":0.00644999,"L":0.00640005,"C":0.00640006,"V":6318.47628457,"T":"2017-09-08T12:05:00","BV":40.46454487},{"O":0.00640007,"H":0.00643990,"L":0.00640003,"C":0.00640008,"V":4516.97370401,"T":"2017-09-08T12:10:00","BV":28.91162290},{"O":0.00640004,"H":0.00640008,"L":0.00635000,"C":0.00635505,"V":11326.46555038,"T":"2017-09-08T12:15:00","BV":72.27134038},{"O":0.00635400,"H":0.00636540,"L":0.00634981,"C":0.00634981,"V":3320.71030881,"T":"2017-09-08T12:20:00","BV":21.09547939},{"O":0.00634981,"H":0.00635010,"L":0.00632537,"C":0.00632722,"V":4257.46670743,"T":"2017-09-08T12:25:00","BV":26.95841996},{"O":0.00632900,"H":0.00633000,"L":0.00631000,"C":0.00632000,"V":5299.22053977,"T":"2017-09-08T12:30:00","BV":33.46313693},{"O":0.00631751,"H":0.00636540,"L":0.00631272,"C":0.00636540,"V":3096.28801017,"T":"2017-09-08T12:35:00","BV":19.58818670},{"O":0.00637474,"H":0.00644998,"L":0.00635010,"C":0.00640636,"V":3411.04493728,"T":"2017-09-08T12:40:00","BV":21.90373545},{"O":0.00639003,"H":0.00640636,"L":0.00639000,"C":0.00639999,"V":1276.56254867,"T":"2017-09-08T12:45:00","BV":8.17240831},{"O":0.00639999,"H":0.00640634,"L":0.00639011,"C":0.00639999,"V":184.98593802,"T":"2017-09-08T12:55:00","BV":1.18377171},{"O":0.00639011,"H":0.00639995,"L":0.00632002,"C":0.00639994,"V":815.19507179,"T":"2017-09-08T13:05:00","BV":5.18698714},{"O":0.00637101,"H":0.00639999,"L":0.00631282,"C":0.00631540,"V":5413.27915840,"T":"2017-09-08T13:10:00","BV":34.46370377},{"O":0.00631540,"H":0.00639999,"L":0.00631273,"C":0.00631273,"V":4971.44223769,"T":"2017-09-08T13:15:00","BV":31.47979499},{"O":0.00631285,"H":0.00633000,"L":0.00630001,"C":0.00630201,"V":3438.81625010,"T":"2017-09-08T13:20:00","BV":21.69155542},{"O":0.00630526,"H":0.00633000,"L":0.00622000,"C":0.00622163,"V":12093.58990539,"T":"2017-09-08T13:25:00","BV":75.86239094},{"O":0.00622162,"H":0.00623000,"L":0.00610400,"C":0.00611002,"V":16884.30354784,"T":"2017-09-08T13:30:00","BV":104.13578856},{"O":0.00610570,"H":0.00610570,"L":0.00601000,"C":0.00601000,"V":21909.53364656,"T":"2017-09-08T13:35:00","BV":132.74275917},{"O":0.00601000,"H":0.00621000,"L":0.00600501,"C":0.00620302,"V":18888.97053919,"T":"2017-09-08T13:40:00","BV":115.13484812},{"O":0.00620302,"H":0.00620303,"L":0.00600310,"C":0.00600465,"V":14679.15929586,"T":"2017-09-08T13:45:00","BV":89.32773182},{"O":0.00600400,"H":0.00600465,"L":0.00591000,"C":0.00591101,"V":34960.35860728,"T":"2017-09-08T13:50:00","BV":208.98260774},{"O":0.00591102,"H":0.00602774,"L":0.00591000,"C":0.00594509,"V":16053.11537792,"T":"2017-09-08T13:55:00","BV":95.87421119},{"O":0.00596000,"H":0.00596000,"L":0.00582776,"C":0.00582776,"V":22625.72848690,"T":"2017-09-08T14:00:00","BV":132.86812620},{"O":0.00582760,"H":0.00582776,"L":0.00561600,"C":0.00563990,"V":39395.94500669,"T":"2017-09-08T14:05:00","BV":226.23672179},{"O":0.00563990,"H":0.00573700,"L":0.00550000,"C":0.00561000,"V":60182.91056252,"T":"2017-09-08T14:10:00","BV":335.89830699},{"O":0.00562000,"H":0.00580000,"L":0.00540000,"C":0.00578999,"V":52599.31390913,"T":"2017-09-08T14:15:00","BV":291.20569098},{"O":0.00579565,"H":0.00600120,"L":0.00567560,"C":0.00599990,"V":42243.78009985,"T":"2017-09-08T14:20:00","BV":246.84972125},{"O":0.00599990,"H":0.00614900,"L":0.00576894,"C":0.00580800,"V":36164.62578961,"T":"2017-09-08T14:25:00","BV":216.48979272},{"O":0.00586231,"H":0.00608500,"L":0.00580801,"C":0.00602317,"V":28999.54849512,"T":"2017-09-08T14:30:00","BV":172.76905372},{"O":0.00604000,"H":0.00624000,"L":0.00602317,"C":0.00620180,"V":29862.77893459,"T":"2017-09-08T14:35:00","BV":183.57965969},{"O":0.00620000,"H":0.00620300,"L":0.00595100,"C":0.00608185,"V":21558.23275463,"T":"2017-09-08T14:40:00","BV":131.74637685},{"O":0.00608185,"H":0.00618282,"L":0.00607001,"C":0.00615001,"V":16760.08049133,"T":"2017-09-08T14:45:00","BV":102.64825911},{"O":0.00616848,"H":0.00624001,"L":0.00610998,"C":0.00624001,"V":14967.12293646,"T":"2017-09-08T14:50:00","BV":92.49800428},{"O":0.00624001,"H":0.00629998,"L":0.00624000,"C":0.00628500,"V":12606.28903942,"T":"2017-09-08T14:55:00","BV":78.98971930},{"O":0.00627861,"H":0.00628999,"L":0.00615000,"C":0.00615000,"V":10843.17788340,"T":"2017-09-08T15:00:00","BV":67.49900500},{"O":0.00615000,"H":0.00617890,"L":0.00598268,"C":0.00607956,"V":16410.54624050,"T":"2017-09-08T15:05:00","BV":99.30242688},{"O":0.00604104,"H":0.00608520,"L":0.00592200,"C":0.00602735,"V":19516.13872002,"T":"2017-09-08T15:10:00","BV":117.14934186},{"O":0.00602735,"H":0.00615511,"L":0.00600160,"C":0.00605108,"V":16668.93576706,"T":"2017-09-08T15:15:00","BV":101.51850519},{"O":0.00605100,"H":0.00605108,"L":0.00595000,"C":0.00601988,"V":21488.56677382,"T":"2017-09-08T15:20:00","BV":129.10978971},{"O":0.00604500,"H":0.00605100,"L":0.00595000,"C":0.00599000,"V":10156.17420103,"T":"2017-09-08T15:25:00","BV":60.98596072},{"O":0.00599000,"H":0.00601123,"L":0.00582019,"C":0.00584000,"V":20555.68844843,"T":"2017-09-08T15:30:00","BV":120.77306909},{"O":0.00584002,"H":0.00597067,"L":0.00584002,"C":0.00589999,"V":15051.82860348,"T":"2017-09-08T15:35:00","BV":88.80955133},{"O":0.00588229,"H":0.00599600,"L":0.00587200,"C":0.00596001,"V":11117.70905635,"T":"2017-09-08T15:40:00","BV":65.92150268},{"O":0.00596002,"H":0.00599000,"L":0.00586799,"C":0.00594999,"V":8936.78718746,"T":"2017-09-08T15:45:00","BV":52.78932578},{"O":0.00594999,"H":0.00601111,"L":0.00591000,"C":0.00601105,"V":10887.48462192,"T":"2017-09-08T15:50:00","BV":64.88729374},{"O":0.00601111,"H":0.00606000,"L":0.00595704,"C":0.00602002,"V":14210.17133185,"T":"2017-09-08T15:55:00","BV":85.68252310},{"O":0.00602002,"H":0.00604000,"L":0.00590002,"C":0.00592003,"V":11743.13044405,"T":"2017-09-08T16:00:00","BV":70.12032435},{"O":0.00594099,"H":0.00599995,"L":0.00586741,"C":0.00592003,"V":16124.93513076,"T":"2017-09-08T16:05:00","BV":95.08318634},{"O":0.00592003,"H":0.00605000,"L":0.00592003,"C":0.00601000,"V":16274.92380362,"T":"2017-09-08T16:10:00","BV":97.87847160},{"O":0.00601000,"H":0.00601999,"L":0.00593000,"C":0.00596002,"V":8508.35860099,"T":"2017-09-08T16:15:00","BV":50.75389434},{"O":0.00596002,"H":0.00599910,"L":0.00593400,"C":0.00599910,"V":10251.64781460,"T":"2017-09-08T16:20:00","BV":61.01780621},{"O":0.00599910,"H":0.00599998,"L":0.00594000,"C":0.00597900,"V":6037.56908098,"T":"2017-09-08T16:25:00","BV":36.00132820},{"O":0.00597900,"H":0.00604947,"L":0.00597900,"C":0.00604947,"V":7670.33934812,"T":"2017-09-08T16:30:00","BV":46.00344508},{"O":0.00604946,"H":0.00604946,"L":0.00594352,"C":0.00597890,"V":10740.12612953,"T":"2017-09-08T16:35:00","BV":64.33020596},{"O":0.00597890,"H":0.00602304,"L":0.00595011,"C":0.00600001,"V":4873.01904602,"T":"2017-09-08T16:40:00","BV":29.23102863},{"O":0.00600000,"H":0.00602290,"L":0.00597890,"C":0.00598002,"V":7109.73183218,"T":"2017-09-08T16:45:00","BV":42.63725722},{"O":0.00598002,"H":0.00598989,"L":0.00585000,"C":0.00589005,"V":14557.87274290,"T":"2017-09-08T16:50:00","BV":85.90877728},{"O":0.00587999,"H":0.00592997,"L":0.00584777,"C":0.00587000,"V":8937.45097278,"T":"2017-09-08T16:55:00","BV":52.52692505},{"O":0.00587000,"H":0.00592990,"L":0.00586990,"C":0.00590005,"V":7307.03879852,"T":"2017-09-08T17:00:00","BV":43.01832237},{"O":0.00591000,"H":0.00599000,"L":0.00590002,"C":0.00593498,"V":6238.19653305,"T":"2017-09-08T17:05:00","BV":37.08867090},{"O":0.00593382,"H":0.00593498,"L":0.00588010,"C":0.00589012,"V":4967.87047610,"T":"2017-09-08T17:10:00","BV":29.33646463},{"O":0.00589012,"H":0.00595090,"L":0.00589012,"C":0.00595000,"V":4083.54626524,"T":"2017-09-08T17:15:00","BV":24.21983650},{"O":0.00595089,"H":0.00597000,"L":0.00590000,"C":0.00591000,"V":3656.61823821,"T":"2017-09-08T17:20:00","BV":21.75226332},{"O":0.00591000,"H":0.00593500,"L":0.00587011,"C":0.00588001,"V":7901.14365699,"T":"2017-09-08T17:25:00","BV":46.54228211},{"O":0.00589000,"H":0.00594246,"L":0.00587212,"C":0.00594243,"V":5817.95352437,"T":"2017-09-08T17:30:00","BV":34.42180269},{"O":0.00594243,"H":0.00594243,"L":0.00587100,"C":0.00589605,"V":7362.27882819,"T":"2017-09-08T17:35:00","BV":43.41177033},{"O":0.00589600,"H":0.00589605,"L":0.00586200,"C":0.00587010,"V":3912.88043211,"T":"2017-09-08T17:40:00","BV":22.98675830},{"O":0.00587000,"H":0.00587000,"L":0.00576000,"C":0.00576000,"V":11052.83354643,"T":"2017-09-08T17:45:00","BV":64.37468646},{"O":0.00576000,"H":0.00585000,"L":0.00573800,"C":0.00585000,"V":12850.74816853,"T":"2017-09-08T17:50:00","BV":74.21907474},{"O":0.00585000,"H":0.00586000,"L":0.00580000,"C":0.00580301,"V":4747.84934963,"T":"2017-09-08T17:55:00","BV":27.63040637},{"O":0.00580400,"H":0.00582000,"L":0.00572400,"C":0.00576490,"V":9833.19962440,"T":"2017-09-08T18:00:00","BV":56.70227675},{"O":0.00574000,"H":0.00580000,"L":0.00572300,"C":0.00573303,"V":5724.51280952,"T":"2017-09-08T18:05:00","BV":32.90166915},{"O":0.00573303,"H":0.00585000,"L":0.00573302,"C":0.00585000,"V":7153.79903781,"T":"2017-09-08T18:10:00","BV":41.21270182},{"O":0.00585000,"H":0.00585001,"L":0.00576903,"C":0.00580000,"V":6416.86252392,"T":"2017-09-08T18:15:00","BV":37.31877730},{"O":0.00580000,"H":0.00580000,"L":0.00573503,"C":0.00576001,"V":3291.21353220,"T":"2017-09-08T18:20:00","BV":18.95654609},{"O":0.00576001,"H":0.00576985,"L":0.00573200,"C":0.00576985,"V":6253.75442744,"T":"2017-09-08T18:25:00","BV":35.93422244},{"O":0.00576985,"H":0.00579002,"L":0.00575010,"C":0.00575014,"V":2649.10188882,"T":"2017-09-08T18:30:00","BV":15.24430487},{"O":0.00575011,"H":0.00575112,"L":0.00570012,"C":0.00575050,"V":6052.04515943,"T":"2017-09-08T18:35:00","BV":34.70380941},{"O":0.00575112,"H":0.00577000,"L":0.00575000,"C":0.00575001,"V":5203.10420320,"T":"2017-09-08T18:40:00","BV":29.96435680},{"O":0.00575220,"H":0.00576000,"L":0.00570022,"C":0.00570999,"V":5404.23574354,"T":"2017-09-08T18:45:00","BV":30.91729762},{"O":0.00570998,"H":0.00570998,"L":0.00562002,"C":0.00565411,"V":13869.66439323,"T":"2017-09-08T18:50:00","BV":78.53370805},{"O":0.00565411,"H":0.00567999,"L":0.00562800,"C":0.00563103,"V":4115.37898220,"T":"2017-09-08T18:55:00","BV":23.26462817},{"O":0.00563103,"H":0.00572345,"L":0.00563102,"C":0.00570800,"V":6780.56111722,"T":"2017-09-08T19:00:00","BV":38.46726699},{"O":0.00570800,"H":0.00575210,"L":0.00569853,"C":0.00569853,"V":3952.73396983,"T":"2017-09-08T19:05:00","BV":22.59862907},{"O":0.00569853,"H":0.00575220,"L":0.00569000,"C":0.00573000,"V":7295.46955546,"T":"2017-09-08T19:10:00","BV":41.67365317},{"O":0.00573000,"H":0.00574900,"L":0.00570104,"C":0.00572700,"V":1853.60329799,"T":"2017-09-08T19:15:00","BV":10.62481626},{"O":0.00573000,"H":0.00575220,"L":0.00573000,"C":0.00575130,"V":3822.45938380,"T":"2017-09-08T19:20:00","BV":21.98024239},{"O":0.00575150,"H":0.00576190,"L":0.00574888,"C":0.00574988,"V":6095.82088609,"T":"2017-09-08T19:25:00","BV":35.07184257},{"O":0.00574987,"H":0.00574987,"L":0.00570002,"C":0.00570060,"V":4493.69943431,"T":"2017-09-08T19:30:00","BV":25.70555743},{"O":0.00570004,"H":0.00571560,"L":0.00569050,"C":0.00570000,"V":6468.68560685,"T":"2017-09-08T19:35:00","BV":36.92583579},{"O":0.00569050,"H":0.00570010,"L":0.00560000,"C":0.00563201,"V":7869.90624708,"T":"2017-09-08T19:40:00","BV":44.41890326},{"O":0.00563202,"H":0.00565854,"L":0.00556166,"C":0.00560000,"V":14571.72455239,"T":"2017-09-08T19:45:00","BV":81.52757050},{"O":0.00561302,"H":0.00570793,"L":0.00559000,"C":0.00570000,"V":5345.26013011,"T":"2017-09-08T19:50:00","BV":30.07229726},{"O":0.00569957,"H":0.00570000,"L":0.00560000,"C":0.00560000,"V":9124.98047202,"T":"2017-09-08T19:55:00","BV":51.36652672},{"O":0.00563199,"H":0.00564492,"L":0.00555100,"C":0.00557000,"V":9434.49294861,"T":"2017-09-08T20:00:00","BV":52.60554068},{"O":0.00557166,"H":0.00559000,"L":0.00555000,"C":0.00557550,"V":11049.74413162,"T":"2017-09-08T20:05:00","BV":61.41755364},{"O":0.00557550,"H":0.00565465,"L":0.00555002,"C":0.00564628,"V":8608.89122904,"T":"2017-09-08T20:10:00","BV":48.38736305},{"O":0.00564590,"H":0.00564590,"L":0.00558050,"C":0.00558999,"V":7413.91936059,"T":"2017-09-08T20:15:00","BV":41.48955256},{"O":0.00558999,"H":0.00559000,"L":0.00556050,"C":0.00556526,"V":2824.56283377,"T":"2017-09-08T20:20:00","BV":15.75779484},{"O":0.00558000,"H":0.00559000,"L":0.00552050,"C":0.00552525,"V":8159.96674300,"T":"2017-09-08T20:25:00","BV":45.26697571},{"O":0.00555000,"H":0.00557499,"L":0.00552100,"C":0.00554000,"V":4926.41292101,"T":"2017-09-08T20:30:00","BV":27.25987956},{"O":0.00554000,"H":0.00562500,"L":0.00551000,"C":0.00562482,"V":10852.82530821,"T":"2017-09-08T20:35:00","BV":60.09213812},{"O":0.00562482,"H":0.00563996,"L":0.00558900,"C":0.00563995,"V":5054.77180486,"T":"2017-09-08T20:40:00","BV":28.38564761},{"O":0.00563995,"H":0.00580958,"L":0.00563499,"C":0.00578158,"V":13333.27354541,"T":"2017-09-08T20:45:00","BV":76.04345450},{"O":0.00578158,"H":0.00580000,"L":0.00564301,"C":0.00565701,"V":8763.31586168,"T":"2017-09-08T20:50:00","BV":50.21121236},{"O":0.00567050,"H":0.00579958,"L":0.00567040,"C":0.00572000,"V":7134.73871556,"T":"2017-09-08T20:55:00","BV":40.87017584},{"O":0.00571937,"H":0.00571937,"L":0.00564305,"C":0.00569000,"V":6488.15499272,"T":"2017-09-08T21:00:00","BV":36.85088162},{"O":0.00568880,"H":0.00571999,"L":0.00564301,"C":0.00564301,"V":3870.14986592,"T":"2017-09-08T21:05:00","BV":21.94753348},{"O":0.00564301,"H":0.00570961,"L":0.00563996,"C":0.00563999,"V":4961.63034588,"T":"2017-09-08T21:10:00","BV":28.07177190},{"O":0.00563999,"H":0.00569984,"L":0.00561600,"C":0.00562856,"V":6024.04668724,"T":"2017-09-08T21:15:00","BV":33.96491005},{"O":0.00562001,"H":0.00566874,"L":0.00561900,"C":0.00563000,"V":2721.22691443,"T":"2017-09-08T21:20:00","BV":15.33047351},{"O":0.00564990,"H":0.00564990,"L":0.00557200,"C":0.00557746,"V":3997.98964954,"T":"2017-09-08T21:25:00","BV":22.44023581},{"O":0.00557035,"H":0.00568580,"L":0.00557000,"C":0.00565000,"V":8848.54852137,"T":"2017-09-08T21:30:00","BV":49.55101470},{"O":0.00565656,"H":0.00567839,"L":0.00563000,"C":0.00565011,"V":2243.35930389,"T":"2017-09-08T21:35:00","BV":12.68171648},{"O":0.00565011,"H":0.00575998,"L":0.00565011,"C":0.00572001,"V":4743.52346894,"T":"2017-09-08T21:40:00","BV":27.12201534},{"O":0.00572000,"H":0.00575800,"L":0.00567839,"C":0.00574999,"V":2674.63107965,"T":"2017-09-08T21:45:00","BV":15.30677069},{"O":0.00574900,"H":0.00575998,"L":0.00573900,"C":0.00575799,"V":2404.51868020,"T":"2017-09-08T21:50:00","BV":13.83991770},{"O":0.00575799,"H":0.00580000,"L":0.00574990,"C":0.00579989,"V":3387.87039265,"T":"2017-09-08T21:55:00","BV":19.52547841},{"O":0.00578900,"H":0.00580385,"L":0.00575800,"C":0.00579989,"V":3798.08538926,"T":"2017-09-08T22:00:00","BV":22.00621408},{"O":0.00579989,"H":0.00579989,"L":0.00576001,"C":0.00579979,"V":2561.16464155,"T":"2017-09-08T22:05:00","BV":14.84485058},{"O":0.00579979,"H":0.00584000,"L":0.00576002,"C":0.00584000,"V":5313.01234091,"T":"2017-09-08T22:10:00","BV":30.81216344},{"O":0.00584000,"H":0.00590000,"L":0.00583374,"C":0.00586208,"V":9525.51664020,"T":"2017-09-08T22:15:00","BV":55.98121623},{"O":0.00586208,"H":0.00587000,"L":0.00579988,"C":0.00579988,"V":3575.26857722,"T":"2017-09-08T22:20:00","BV":20.91822429},{"O":0.00580386,"H":0.00589898,"L":0.00577000,"C":0.00589399,"V":4246.92493128,"T":"2017-09-08T22:25:00","BV":24.76858366},{"O":0.00588990,"H":0.00589899,"L":0.00584999,"C":0.00589399,"V":3673.41645180,"T":"2017-09-08T22:30:00","BV":21.63777971},{"O":0.00589398,"H":0.00594246,"L":0.00589000,"C":0.00594245,"V":4289.50682419,"T":"2017-09-08T22:35:00","BV":25.39447219},{"O":0.00594034,"H":0.00596886,"L":0.00590051,"C":0.00596182,"V":3658.14577838,"T":"2017-09-08T22:40:00","BV":21.74784847},{"O":0.00595367,"H":0.00596555,"L":0.00590000,"C":0.00594800,"V":5296.82286302,"T":"2017-09-08T22:45:00","BV":31.43449644},{"O":0.00594800,"H":0.00596998,"L":0.00590084,"C":0.00594798,"V":3983.40900849,"T":"2017-09-08T22:50:00","BV":23.64634746},{"O":0.00594798,"H":0.00604633,"L":0.00593000,"C":0.00604633,"V":9778.30947175,"T":"2017-09-08T22:55:00","BV":58.59952938},{"O":0.00604633,"H":0.00613385,"L":0.00604321,"C":0.00610004,"V":14976.59092924,"T":"2017-09-08T23:00:00","BV":91.34084499},{"O":0.00613000,"H":0.00615000,"L":0.00602703,"C":0.00605000,"V":10222.34731499,"T":"2017-09-08T23:05:00","BV":62.57451497},{"O":0.00603000,"H":0.00606969,"L":0.00600000,"C":0.00603000,"V":3087.16420529,"T":"2017-09-08T23:10:00","BV":18.65092819},{"O":0.00603000,"H":0.00603000,"L":0.00598780,"C":0.00598780,"V":2936.44618093,"T":"2017-09-08T23:15:00","BV":17.64705990},{"O":0.00598780,"H":0.00598780,"L":0.00589900,"C":0.00590001,"V":5777.58410464,"T":"2017-09-08T23:20:00","BV":34.26240285},{"O":0.00590000,"H":0.00596951,"L":0.00585886,"C":0.00596647,"V":5273.56076601,"T":"2017-09-08T23:25:00","BV":31.12843489},{"O":0.00596644,"H":0.00603442,"L":0.00595001,"C":0.00602999,"V":5492.20127014,"T":"2017-09-08T23:30:00","BV":32.97444642},{"O":0.00603000,"H":0.00610000,"L":0.00603000,"C":0.00607500,"V":5287.23933539,"T":"2017-09-08T23:35:00","BV":32.06910374},{"O":0.00607500,"H":0.00610000,"L":0.00604500,"C":0.00607600,"V":6049.18763461,"T":"2017-09-08T23:40:00","BV":36.77784240},{"O":0.00607500,"H":0.00607600,"L":0.00593400,"C":0.00598000,"V":4352.24453645,"T":"2017-09-08T23:45:00","BV":26.13238853},{"O":0.00598900,"H":0.00600000,"L":0.00598000,"C":0.00600000,"V":3125.02910105,"T":"2017-09-08T23:50:00","BV":18.71446116},{"O":0.00600000,"H":0.00604838,"L":0.00598000,"C":0.00604137,"V":3899.44883799,"T":"2017-09-08T23:55:00","BV":23.35802005},{"O":0.00604134,"H":0.00604134,"L":0.00598016,"C":0.00598402,"V":1551.73654342,"T":"2017-09-09T00:00:00","BV":9.31575034},{"O":0.00599999,"H":0.00600000,"L":0.00591274,"C":0.00594300,"V":3359.36882607,"T":"2017-09-09T00:05:00","BV":20.00472176},{"O":0.00591507,"H":0.00594299,"L":0.00589900,"C":0.00589900,"V":3548.67225952,"T":"2017-09-09T00:10:00","BV":20.98342962},{"O":0.00589900,"H":0.00594000,"L":0.00588001,"C":0.00590005,"V":1696.20656712,"T":"2017-09-09T00:15:00","BV":10.00989998},{"O":0.00590014,"H":0.00593898,"L":0.00586743,"C":0.00589880,"V":3469.60545924,"T":"2017-09-09T00:20:00","BV":20.43191020},{"O":0.00589880,"H":0.00589880,"L":0.00585886,"C":0.00585886,"V":2643.15364883,"T":"2017-09-09T00:25:00","BV":15.54084917},{"O":0.00585886,"H":0.00585886,"L":0.00580000,"C":0.00582000,"V":5616.80276927,"T":"2017-09-09T00:30:00","BV":32.69012888},{"O":0.00582000,"H":0.00585000,"L":0.00578500,"C":0.00578500,"V":3519.09166628,"T":"2017-09-09T00:35:00","BV":20.41092171},{"O":0.00578502,"H":0.00579000,"L":0.00575851,"C":0.00578057,"V":3501.99397312,"T":"2017-09-09T00:40:00","BV":20.24555740},{"O":0.00575851,"H":0.00578000,"L":0.00573900,"C":0.00577850,"V":2719.43024205,"T":"2017-09-09T00:45:00","BV":15.64373229},{"O":0.00575000,"H":0.00577850,"L":0.00574001,"C":0.00577850,"V":1318.37566648,"T":"2017-09-09T00:50:00","BV":7.59885904},{"O":0.00578000,"H":0.00585000,"L":0.00577850,"C":0.00579005,"V":1960.81380331,"T":"2017-09-09T00:55:00","BV":11.37468091},{"O":0.00579006,"H":0.00579006,"L":0.00570749,"C":0.00572500,"V":2482.96444899,"T":"2017-09-09T01:00:00","BV":14.25475432},{"O":0.00572342,"H":0.00573000,"L":0.00570000,"C":0.00573000,"V":2351.23169950,"T":"2017-09-09T01:05:00","BV":13.41649287},{"O":0.00572500,"H":0.00578869,"L":0.00572500,"C":0.00577300,"V":1055.91217940,"T":"2017-09-09T01:10:00","BV":6.07593526},{"O":0.00577000,"H":0.00578000,"L":0.00572500,"C":0.00578000,"V":1944.97297637,"T":"2017-09-09T01:15:00","BV":11.19700930},{"O":0.00577710,"H":0.00577710,"L":0.00573000,"C":0.00573020,"V":2039.79051022,"T":"2017-09-09T01:20:00","BV":11.72645156},{"O":0.00575800,"H":0.00575999,"L":0.00573000,"C":0.00575650,"V":1922.68824736,"T":"2017-09-09T01:25:00","BV":11.02834308},{"O":0.00575650,"H":0.00575650,"L":0.00573021,"C":0.00573101,"V":1228.87370053,"T":"2017-09-09T01:30:00","BV":7.05268551},{"O":0.00573050,"H":0.00573050,"L":0.00570000,"C":0.00571000,"V":2745.04594400,"T":"2017-09-09T01:35:00","BV":15.68836570},{"O":0.00570900,"H":0.00571000,"L":0.00565408,"C":0.00565822,"V":2449.29234942,"T":"2017-09-09T01:40:00","BV":13.90119397},{"O":0.00565983,"H":0.00565983,"L":0.00565011,"C":0.00565012,"V":6120.79107474,"T":"2017-09-09T01:45:00","BV":34.59970414},{"O":0.00565012,"H":0.00571000,"L":0.00565012,"C":0.00569993,"V":11414.47275167,"T":"2017-09-09T01:50:00","BV":64.87333909},{"O":0.00567001,"H":0.00569994,"L":0.00566000,"C":0.00568000,"V":1725.64409328,"T":"2017-09-09T01:55:00","BV":9.80616645},{"O":0.00569798,"H":0.00569799,"L":0.00561997,"C":0.00567948,"V":6257.96018571,"T":"2017-09-09T02:00:00","BV":35.28198606},{"O":0.00567948,"H":0.00567948,"L":0.00557722,"C":0.00557722,"V":7551.65971768,"T":"2017-09-09T02:05:00","BV":42.34857412},{"O":0.00558000,"H":0.00559000,"L":0.00554556,"C":0.00554556,"V":14973.88482065,"T":"2017-09-09T02:10:00","BV":83.25370912},{"O":0.00554556,"H":0.00560000,"L":0.00554250,"C":0.00556311,"V":4562.93641934,"T":"2017-09-09T02:15:00","BV":25.39182025},{"O":0.00556311,"H":0.00564569,"L":0.00556000,"C":0.00559000,"V":9065.50111929,"T":"2017-09-09T02:20:00","BV":50.46770823},{"O":0.00556003,"H":0.00559899,"L":0.00552700,"C":0.00556000,"V":7507.98210970,"T":"2017-09-09T02:25:00","BV":41.69732211},{"O":0.00554005,"H":0.00556000,"L":0.00552500,"C":0.00552500,"V":3434.28647316,"T":"2017-09-09T02:30:00","BV":19.06829283},{"O":0.00553100,"H":0.00559000,"L":0.00553100,"C":0.00558998,"V":4914.72276345,"T":"2017-09-09T02:35:00","BV":27.33963204},{"O":0.00556000,"H":0.00568235,"L":0.00556000,"C":0.00567500,"V":6406.36604022,"T":"2017-09-09T02:40:00","BV":36.15615514},{"O":0.00568000,"H":0.00573925,"L":0.00560610,"C":0.00572847,"V":5537.53882260,"T":"2017-09-09T02:45:00","BV":31.52445797},{"O":0.00571070,"H":0.00571070,"L":0.00567000,"C":0.00568000,"V":4594.94698834,"T":"2017-09-09T02:50:00","BV":26.15102393},{"O":0.00568000,"H":0.00570000,"L":0.00567100,"C":0.00570000,"V":2506.95072328,"T":"2017-09-09T02:55:00","BV":14.26448514},{"O":0.00570000,"H":0.00584348,"L":0.00567159,"C":0.00581900,"V":5235.54488247,"T":"2017-09-09T03:00:00","BV":30.24375900},{"O":0.00581900,"H":0.00582000,"L":0.00573001,"C":0.00579568,"V":3944.14284801,"T":"2017-09-09T03:05:00","BV":22.74167564},{"O":0.00579999,"H":0.00579999,"L":0.00574584,"C":0.00574590,"V":1906.33865863,"T":"2017-09-09T03:10:00","BV":11.01004342},{"O":0.00574584,"H":0.00574590,"L":0.00569900,"C":0.00570000,"V":8119.45140220,"T":"2017-09-09T03:15:00","BV":46.52331891},{"O":0.00572800,"H":0.00572801,"L":0.00563210,"C":0.00565000,"V":1480.91525956,"T":"2017-09-09T03:20:00","BV":8.39825834},{"O":0.00565000,"H":0.00565900,"L":0.00562000,"C":0.00562000,"V":3902.47712931,"T":"2017-09-09T03:25:00","BV":21.97904196},{"O":0.00562700,"H":0.00563210,"L":0.00562000,"C":0.00562799,"V":3917.72892565,"T":"2017-09-09T03:30:00","BV":22.05509654},{"O":0.00566000,"H":0.00572777,"L":0.00566000,"C":0.00570974,"V":2748.72154960,"T":"2017-09-09T03:35:00","BV":15.60719948},{"O":0.00570000,"H":0.00570974,"L":0.00563100,"C":0.00563101,"V":2277.44158654,"T":"2017-09-09T03:40:00","BV":12.92317088},{"O":0.00563101,"H":0.00567000,"L":0.00562932,"C":0.00566000,"V":2527.09240753,"T":"2017-09-09T03:45:00","BV":14.25016351},{"O":0.00565999,"H":0.00567000,"L":0.00563000,"C":0.00566000,"V":1274.71041784,"T":"2017-09-09T03:50:00","BV":7.19992695},{"O":0.00566999,"H":0.00570083,"L":0.00565400,"C":0.00570083,"V":1555.32104218,"T":"2017-09-09T03:55:00","BV":8.81923066},{"O":0.00570082,"H":0.00570729,"L":0.00568863,"C":0.00570000,"V":1137.18796224,"T":"2017-09-09T04:00:00","BV":6.48022571},{"O":0.00570000,"H":0.00570000,"L":0.00568863,"C":0.00569001,"V":933.55530441,"T":"2017-09-09T04:05:00","BV":5.31645277},{"O":0.00569001,"H":0.00569500,"L":0.00567890,"C":0.00568230,"V":1031.42718390,"T":"2017-09-09T04:10:00","BV":5.86610341},{"O":0.00568230,"H":0.00568845,"L":0.00566490,"C":0.00568000,"V":554.30689788,"T":"2017-09-09T04:15:00","BV":3.14844051},{"O":0.00567490,"H":0.00567490,"L":0.00566413,"C":0.00566413,"V":2027.82465563,"T":"2017-09-09T04:20:00","BV":11.49673016},{"O":0.00566500,"H":0.00567490,"L":0.00564700,"C":0.00566450,"V":1892.85205558,"T":"2017-09-09T04:25:00","BV":10.71395688},{"O":0.00567000,"H":0.00568788,"L":0.00566450,"C":0.00568000,"V":856.12506143,"T":"2017-09-09T04:30:00","BV":4.85748464},{"O":0.00566991,"H":0.00568845,"L":0.00566991,"C":0.00568792,"V":1000.61918594,"T":"2017-09-09T04:35:00","BV":5.68453356},{"O":0.00568790,"H":0.00569100,"L":0.00568000,"C":0.00569069,"V":1896.46387580,"T":"2017-09-09T04:40:00","BV":10.78924378},{"O":0.00569069,"H":0.00569100,"L":0.00566990,"C":0.00566990,"V":2137.56085718,"T":"2017-09-09T04:45:00","BV":12.14556256},{"O":0.00566900,"H":0.00566900,"L":0.00562900,"C":0.00562900,"V":3009.39924862,"T":"2017-09-09T04:50:00","BV":16.99122686},{"O":0.00562800,"H":0.00562900,"L":0.00557002,"C":0.00558350,"V":4807.86545979,"T":"2017-09-09T04:55:00","BV":26.91197389},{"O":0.00558350,"H":0.00559000,"L":0.00556000,"C":0.00556500,"V":3625.15921485,"T":"2017-09-09T05:00:00","BV":20.18664940},{"O":0.00556500,"H":0.00567832,"L":0.00556500,"C":0.00565000,"V":3046.53799234,"T":"2017-09-09T05:05:00","BV":17.14289366},{"O":0.00565000,"H":0.00565942,"L":0.00562800,"C":0.00564999,"V":2081.39351707,"T":"2017-09-09T05:10:00","BV":11.75570798},{"O":0.00563203,"H":0.00568791,"L":0.00562800,"C":0.00563311,"V":1146.26691910,"T":"2017-09-09T05:15:00","BV":6.47697563},{"O":0.00567000,"H":0.00567444,"L":0.00563306,"C":0.00565800,"V":634.53823421,"T":"2017-09-09T05:20:00","BV":3.58835077},{"O":0.00566700,"H":0.00566700,"L":0.00565800,"C":0.00565800,"V":1774.92060788,"T":"2017-09-09T05:25:00","BV":10.04650069},{"O":0.00565800,"H":0.00566000,"L":0.00563303,"C":0.00563303,"V":1312.90385822,"T":"2017-09-09T05:30:00","BV":7.40867489},{"O":0.00563303,"H":0.00565500,"L":0.00563301,"C":0.00564999,"V":1338.65375438,"T":"2017-09-09T05:35:00","BV":7.54891069},{"O":0.00565500,"H":0.00569095,"L":0.00565500,"C":0.00569095,"V":3128.84475037,"T":"2017-09-09T05:40:00","BV":17.77737894},{"O":0.00569095,"H":0.00578600,"L":0.00567449,"C":0.00577261,"V":6774.93901388,"T":"2017-09-09T05:45:00","BV":38.69562647},{"O":0.00578260,"H":0.00581000,"L":0.00572505,"C":0.00579474,"V":6939.95735295,"T":"2017-09-09T05:50:00","BV":40.11783273},{"O":0.00579474,"H":0.00592700,"L":0.00578500,"C":0.00586001,"V":11865.48104836,"T":"2017-09-09T05:55:00","BV":69.58854764},{"O":0.00586001,"H":0.00587000,"L":0.00573797,"C":0.00573798,"V":5485.00770652,"T":"2017-09-09T06:00:00","BV":31.79674159},{"O":0.00573798,"H":0.00579474,"L":0.00573798,"C":0.00575000,"V":3593.49558999,"T":"2017-09-09T06:05:00","BV":20.71548430},{"O":0.00575158,"H":0.00584324,"L":0.00573797,"C":0.00575001,"V":3158.26385253,"T":"2017-09-09T06:10:00","BV":18.24580994},{"O":0.00578298,"H":0.00578298,"L":0.00570354,"C":0.00573000,"V":3888.05601435,"T":"2017-09-09T06:15:00","BV":22.37655807},{"O":0.00573000,"H":0.00577000,"L":0.00571100,"C":0.00575900,"V":1160.93991466,"T":"2017-09-09T06:20:00","BV":6.67923004},{"O":0.00576000,"H":0.00578450,"L":0.00569001,"C":0.00570000,"V":2236.27661181,"T":"2017-09-09T06:25:00","BV":12.81597585},{"O":0.00570354,"H":0.00572000,"L":0.00564999,"C":0.00570000,"V":7700.11966812,"T":"2017-09-09T06:30:00","BV":43.65445137},{"O":0.00570000,"H":0.00570000,"L":0.00565001,"C":0.00565181,"V":2463.33964436,"T":"2017-09-09T06:35:00","BV":13.94907265},{"O":0.00565181,"H":0.00569299,"L":0.00565066,"C":0.00568911,"V":2236.01536718,"T":"2017-09-09T06:40:00","BV":12.64778804},{"O":0.00568911,"H":0.00569900,"L":0.00568000,"C":0.00569800,"V":1783.11978341,"T":"2017-09-09T06:45:00","BV":10.13912256},{"O":0.00569800,"H":0.00570000,"L":0.00569299,"C":0.00569989,"V":1300.54870887,"T":"2017-09-09T06:50:00","BV":7.40680621},{"O":0.00569989,"H":0.00570000,"L":0.00569300,"C":0.00570000,"V":4294.02912683,"T":"2017-09-09T06:55:00","BV":24.47362465},{"O":0.00570000,"H":0.00580300,"L":0.00570000,"C":0.00580300,"V":4414.24267019,"T":"2017-09-09T07:00:00","BV":25.49125847},{"O":0.00580300,"H":0.00581425,"L":0.00573351,"C":0.00574900,"V":3652.78941608,"T":"2017-09-09T07:05:00","BV":21.13025440},{"O":0.00574500,"H":0.00574500,"L":0.00570108,"C":0.00570200,"V":2468.09821329,"T":"2017-09-09T07:10:00","BV":14.09721673},{"O":0.00570200,"H":0.00575000,"L":0.00570200,"C":0.00575000,"V":1541.16771148,"T":"2017-09-09T07:15:00","BV":8.81581242},{"O":0.00575000,"H":0.00579998,"L":0.00574189,"C":0.00578900,"V":1620.00649426,"T":"2017-09-09T07:20:00","BV":9.36693184},{"O":0.00578800,"H":0.00579500,"L":0.00574189,"C":0.00576000,"V":3143.16232967,"T":"2017-09-09T07:25:00","BV":18.13560691},{"O":0.00578899,"H":0.00578899,"L":0.00574189,"C":0.00575999,"V":2026.56013350,"T":"2017-09-09T07:30:00","BV":11.67883480},{"O":0.00575999,"H":0.00575999,"L":0.00573173,"C":0.00574000,"V":2160.11063348,"T":"2017-09-09T07:35:00","BV":12.40455930},{"O":0.00574001,"H":0.00577999,"L":0.00573173,"C":0.00575200,"V":1879.15117244,"T":"2017-09-09T07:40:00","BV":10.79691689},{"O":0.00575200,"H":0.00575200,"L":0.00573000,"C":0.00574300,"V":761.71323525,"T":"2017-09-09T07:45:00","BV":4.37559177},{"O":0.00574301,"H":0.00575020,"L":0.00573009,"C":0.00575000,"V":1090.49760053,"T":"2017-09-09T07:50:00","BV":6.26066186},{"O":0.00575000,"H":0.00575000,"L":0.00573000,"C":0.00573002,"V":2283.59915532,"T":"2017-09-09T07:55:00","BV":13.08967732},{"O":0.00573009,"H":0.00575020,"L":0.00572205,"C":0.00573000,"V":1047.34044633,"T":"2017-09-09T08:00:00","BV":6.00164647},{"O":0.00572205,"H":0.00574000,"L":0.00572000,"C":0.00574000,"V":513.08524512,"T":"2017-09-09T08:05:00","BV":2.93844514},{"O":0.00574000,"H":0.00574000,"L":0.00572000,"C":0.00572000,"V":765.59815047,"T":"2017-09-09T08:10:00","BV":4.38664206},{"O":0.00572000,"H":0.00573001,"L":0.00570200,"C":0.00570306,"V":1420.93159808,"T":"2017-09-09T08:15:00","BV":8.10925339},{"O":0.00570200,"H":0.00572000,"L":0.00570131,"C":0.00570135,"V":740.57398936,"T":"2017-09-09T08:20:00","BV":4.22600378},{"O":0.00570135,"H":0.00571800,"L":0.00570118,"C":0.00570120,"V":1558.71325050,"T":"2017-09-09T08:25:00","BV":8.88845696},{"O":0.00570120,"H":0.00571999,"L":0.00570118,"C":0.00570118,"V":968.60616296,"T":"2017-09-09T08:30:00","BV":5.52305530},{"O":0.00571999,"H":0.00571999,"L":0.00570118,"C":0.00570119,"V":1094.87676917,"T":"2017-09-09T08:35:00","BV":6.24417308},{"O":0.00571121,"H":0.00573120,"L":0.00570121,"C":0.00571510,"V":572.34023115,"T":"2017-09-09T08:40:00","BV":3.27438281},{"O":0.00573000,"H":0.00573000,"L":0.00570117,"C":0.00570117,"V":3433.61635810,"T":"2017-09-09T08:45:00","BV":19.59714945},{"O":0.00572399,"H":0.00572499,"L":0.00569020,"C":0.00569020,"V":3941.48276279,"T":"2017-09-09T08:50:00","BV":22.47905006},{"O":0.00569000,"H":0.00569000,"L":0.00565000,"C":0.00565100,"V":3007.94043614,"T":"2017-09-09T08:55:00","BV":17.01805223},{"O":0.00566413,"H":0.00568000,"L":0.00565000,"C":0.00565010,"V":1965.14520574,"T":"2017-09-09T09:00:00","BV":11.10719661},{"O":0.00565010,"H":0.00570000,"L":0.00565010,"C":0.00566000,"V":785.69073430,"T":"2017-09-09T09:05:00","BV":4.45152153},{"O":0.00566400,"H":0.00570000,"L":0.00566000,"C":0.00569898,"V":616.03480369,"T":"2017-09-09T09:10:00","BV":3.50544128},{"O":0.00569898,"H":0.00569898,"L":0.00566305,"C":0.00566306,"V":1652.95458865,"T":"2017-09-09T09:15:00","BV":9.36177602},{"O":0.00566305,"H":0.00566306,"L":0.00566305,"C":0.00566306,"V":602.91047179,"T":"2017-09-09T09:20:00","BV":3.41431572},{"O":0.00566306,"H":0.00566306,"L":0.00565010,"C":0.00565022,"V":1369.02517669,"T":"2017-09-09T09:25:00","BV":7.74472068},{"O":0.00565022,"H":0.00569306,"L":0.00565011,"C":0.00569306,"V":821.16887930,"T":"2017-09-09T09:30:00","BV":4.64275997},{"O":0.00569300,"H":0.00569300,"L":0.00565556,"C":0.00566306,"V":686.28413325,"T":"2017-09-09T09:35:00","BV":3.88690029},{"O":0.00566500,"H":0.00569998,"L":0.00565631,"C":0.00565631,"V":1315.79548899,"T":"2017-09-09T09:40:00","BV":7.45813795},{"O":0.00565999,"H":0.00565999,"L":0.00564999,"C":0.00565000,"V":3532.14558054,"T":"2017-09-09T09:45:00","BV":19.95739008},{"O":0.00565000,"H":0.00570000,"L":0.00564999,"C":0.00565013,"V":2308.06258998,"T":"2017-09-09T09:50:00","BV":13.05981265},{"O":0.00565001,"H":0.00570498,"L":0.00564994,"C":0.00565498,"V":1227.70945707,"T":"2017-09-09T09:55:00","BV":6.94613459},{"O":0.00565498,"H":0.00569000,"L":0.00565001,"C":0.00568999,"V":1708.12797502,"T":"2017-09-09T10:00:00","BV":9.70396678},{"O":0.00568990,"H":0.00569000,"L":0.00568990,"C":0.00569000,"V":1221.80689102,"T":"2017-09-09T10:05:00","BV":6.95203711},{"O":0.00569000,"H":0.00570448,"L":0.00564600,"C":0.00570448,"V":5356.93257010,"T":"2017-09-09T10:10:00","BV":30.33335799},{"O":0.00570448,"H":0.00570448,"L":0.00565070,"C":0.00569560,"V":876.91046488,"T":"2017-09-09T10:15:00","BV":4.96416810},{"O":0.00567500,"H":0.00570500,"L":0.00567500,"C":0.00569000,"V":1218.72152506,"T":"2017-09-09T10:20:00","BV":6.93096742},{"O":0.00570500,"H":0.00575020,"L":0.00570500,"C":0.00574092,"V":964.77464892,"T":"2017-09-09T10:25:00","BV":5.53086304},{"O":0.00574092,"H":0.00575000,"L":0.00573159,"C":0.00574999,"V":1666.15609748,"T":"2017-09-09T10:30:00","BV":9.57327220},{"O":0.00574001,"H":0.00575004,"L":0.00574001,"C":0.00574999,"V":1493.84385231,"T":"2017-09-09T10:35:00","BV":8.58391943},{"O":0.00574999,"H":0.00575000,"L":0.00574001,"C":0.00574500,"V":800.08512658,"T":"2017-09-09T10:40:00","BV":4.59948089},{"O":0.00574500,"H":0.00574999,"L":0.00564000,"C":0.00570000,"V":13710.38888951,"T":"2017-09-09T10:45:00","BV":77.60573956},{"O":0.00570000,"H":0.00573129,"L":0.00566200,"C":0.00570000,"V":915.77285568,"T":"2017-09-09T10:50:00","BV":5.23045601},{"O":0.00569931,"H":0.00570000,"L":0.00562900,"C":0.00564000,"V":3783.85287487,"T":"2017-09-09T10:55:00","BV":21.44748992},{"O":0.00564000,"H":0.00566200,"L":0.00562060,"C":0.00565910,"V":1085.67614184,"T":"2017-09-09T11:00:00","BV":6.13066508},{"O":0.00565910,"H":0.00567996,"L":0.00565858,"C":0.00565909,"V":536.07498296,"T":"2017-09-09T11:05:00","BV":3.03373182},{"O":0.00565909,"H":0.00565910,"L":0.00565000,"C":0.00565800,"V":1189.04937874,"T":"2017-09-09T11:10:00","BV":6.72191635},{"O":0.00564000,"H":0.00565910,"L":0.00563000,"C":0.00564002,"V":1358.51877025,"T":"2017-09-09T11:15:00","BV":7.68032967},{"O":0.00565909,"H":0.00565909,"L":0.00562000,"C":0.00565908,"V":2171.96501578,"T":"2017-09-09T11:20:00","BV":12.24487598},{"O":0.00565907,"H":0.00565907,"L":0.00562268,"C":0.00562268,"V":2287.14108981,"T":"2017-09-09T11:25:00","BV":12.89223270},{"O":0.00562268,"H":0.00563007,"L":0.00561269,"C":0.00563000,"V":1416.48201942,"T":"2017-09-09T11:30:00","BV":7.96169582},{"O":0.00563007,"H":0.00565908,"L":0.00550000,"C":0.00563172,"V":19044.15197443,"T":"2017-09-09T11:35:00","BV":105.82235469},{"O":0.00563170,"H":0.00563170,"L":0.00558200,"C":0.00563168,"V":818.54632215,"T":"2017-09-09T11:40:00","BV":4.59227348},{"O":0.00563168,"H":0.00564029,"L":0.00561305,"C":0.00563500,"V":1172.07629815,"T":"2017-09-09T11:45:00","BV":6.60185529},{"O":0.00563500,"H":0.00563500,"L":0.00560100,"C":0.00562000,"V":725.98768914,"T":"2017-09-09T11:50:00","BV":4.08234354},{"O":0.00562000,"H":0.00562000,"L":0.00558880,"C":0.00560456,"V":1403.68996989,"T":"2017-09-09T11:55:00","BV":7.87279803},{"O":0.00560100,"H":0.00560989,"L":0.00558208,"C":0.00558293,"V":2165.11582007,"T":"2017-09-09T12:00:00","BV":12.09394044},{"O":0.00558293,"H":0.00558880,"L":0.00556002,"C":0.00556887,"V":1836.62429699,"T":"2017-09-09T12:05:00","BV":10.24153898},{"O":0.00556887,"H":0.00558850,"L":0.00556055,"C":0.00557005,"V":3322.41378781,"T":"2017-09-09T12:10:00","BV":18.50925349},{"O":0.00557005,"H":0.00558795,"L":0.00555529,"C":0.00557000,"V":3308.15456278,"T":"2017-09-09T12:15:00","BV":18.41376058},{"O":0.00557201,"H":0.00560000,"L":0.00555529,"C":0.00556001,"V":2621.41693452,"T":"2017-09-09T12:20:00","BV":14.61443701},{"O":0.00556001,"H":0.00558870,"L":0.00556000,"C":0.00556230,"V":1207.80172870,"T":"2017-09-09T12:25:00","BV":6.72926163},{"O":0.00556230,"H":0.00558230,"L":0.00555555,"C":0.00556230,"V":2550.15342151,"T":"2017-09-09T12:30:00","BV":14.17837206},{"O":0.00556230,"H":0.00558870,"L":0.00556230,"C":0.00558230,"V":953.42014173,"T":"2017-09-09T12:35:00","BV":5.32148314},{"O":0.00558230,"H":0.00560000,"L":0.00557250,"C":0.00558070,"V":1787.70372387,"T":"2017-09-09T12:40:00","BV":9.97759213},{"O":0.00558901,"H":0.00563984,"L":0.00558901,"C":0.00561900,"V":2184.03602749,"T":"2017-09-09T12:45:00","BV":12.25412449},{"O":0.00561900,"H":0.00563985,"L":0.00560150,"C":0.00561210,"V":1648.91125484,"T":"2017-09-09T12:50:00","BV":9.26385322},{"O":0.00561210,"H":0.00564029,"L":0.00560450,"C":0.00562200,"V":3814.23699131,"T":"2017-09-09T12:55:00","BV":21.45703343},{"O":0.00564000,"H":0.00564000,"L":0.00557500,"C":0.00558000,"V":4185.64765418,"T":"2017-09-09T13:00:00","BV":23.47662958},{"O":0.00558000,"H":0.00558000,"L":0.00554110,"C":0.00554110,"V":3000.35475756,"T":"2017-09-09T13:05:00","BV":16.68635811},{"O":0.00555000,"H":0.00556000,"L":0.00554110,"C":0.00556000,"V":3656.90668492,"T":"2017-09-09T13:10:00","BV":20.32171394},{"O":0.00556000,"H":0.00558000,"L":0.00554110,"C":0.00555551,"V":3018.59746944,"T":"2017-09-09T13:15:00","BV":16.79298282},{"O":0.00555551,"H":0.00558000,"L":0.00552500,"C":0.00552664,"V":4133.20814949,"T":"2017-09-09T13:20:00","BV":22.92366826},{"O":0.00552500,"H":0.00552900,"L":0.00550450,"C":0.00551013,"V":3079.31462052,"T":"2017-09-09T13:25:00","BV":16.98142701},{"O":0.00551013,"H":0.00552600,"L":0.00550000,"C":0.00551066,"V":4328.18361790,"T":"2017-09-09T13:30:00","BV":23.83396369},{"O":0.00551067,"H":0.00556041,"L":0.00546000,"C":0.00546000,"V":9923.85912893,"T":"2017-09-09T13:35:00","BV":54.67973264},{"O":0.00550000,"H":0.00554987,"L":0.00548000,"C":0.00552000,"V":4295.93005724,"T":"2017-09-09T13:40:00","BV":23.66693285},{"O":0.00552000,"H":0.00553000,"L":0.00549011,"C":0.00552101,"V":4335.76425039,"T":"2017-09-09T13:45:00","BV":23.86936212},{"O":0.00552101,"H":0.00552990,"L":0.00550000,"C":0.00552990,"V":1916.02953660,"T":"2017-09-09T13:50:00","BV":10.56948623},{"O":0.00552990,"H":0.00553000,"L":0.00551006,"C":0.00552899,"V":1511.96081398,"T":"2017-09-09T13:55:00","BV":8.35447773},{"O":0.00551500,"H":0.00553526,"L":0.00551000,"C":0.00553526,"V":2210.67800262,"T":"2017-09-09T14:00:00","BV":12.19099672},{"O":0.00553526,"H":0.00555000,"L":0.00551528,"C":0.00554899,"V":2242.02707461,"T":"2017-09-09T14:05:00","BV":12.40309388},{"O":0.00554500,"H":0.00556350,"L":0.00552034,"C":0.00556350,"V":1504.47465851,"T":"2017-09-09T14:10:00","BV":8.35144508},{"O":0.00556350,"H":0.00566642,"L":0.00556350,"C":0.00564059,"V":4293.81218313,"T":"2017-09-09T14:15:00","BV":24.15290396},{"O":0.00564059,"H":0.00564059,"L":0.00557392,"C":0.00559010,"V":3723.94957435,"T":"2017-09-09T14:20:00","BV":20.92052682},{"O":0.00559010,"H":0.00563699,"L":0.00558876,"C":0.00562001,"V":2294.01305378,"T":"2017-09-09T14:25:00","BV":12.88506860},{"O":0.00560956,"H":0.00563499,"L":0.00557404,"C":0.00558016,"V":1636.14319844,"T":"2017-09-09T14:30:00","BV":9.16183820},{"O":0.00561500,"H":0.00561996,"L":0.00558101,"C":0.00561399,"V":2836.51531113,"T":"2017-09-09T14:35:00","BV":15.92331119},{"O":0.00559001,"H":0.00561100,"L":0.00559000,"C":0.00561000,"V":243.86494255,"T":"2017-09-09T14:40:00","BV":1.36688698},{"O":0.00561000,"H":0.00561000,"L":0.00556350,"C":0.00556350,"V":2611.97856174,"T":"2017-09-09T14:45:00","BV":14.58210039},{"O":0.00556355,"H":0.00558017,"L":0.00556351,"C":0.00558000,"V":1706.45062052,"T":"2017-09-09T14:50:00","BV":9.51050270},{"O":0.00556508,"H":0.00561198,"L":0.00556508,"C":0.00561198,"V":1784.19255071,"T":"2017-09-09T14:55:00","BV":9.96463201},{"O":0.00561198,"H":0.00561198,"L":0.00558020,"C":0.00560001,"V":1214.42789780,"T":"2017-09-09T15:00:00","BV":6.80027322},{"O":0.00560001,"H":0.00561998,"L":0.00557000,"C":0.00560000,"V":2731.76609508,"T":"2017-09-09T15:05:00","BV":15.31168359},{"O":0.00560000,"H":0.00560000,"L":0.00558021,"C":0.00559000,"V":910.07427737,"T":"2017-09-09T15:10:00","BV":5.09217384},{"O":0.00558021,"H":0.00559100,"L":0.00557000,"C":0.00559000,"V":1381.86278766,"T":"2017-09-09T15:15:00","BV":7.71527576},{"O":0.00558900,"H":0.00559997,"L":0.00557520,"C":0.00559997,"V":1573.66712263,"T":"2017-09-09T15:20:00","BV":8.79724110},{"O":0.00559997,"H":0.00560000,"L":0.00559081,"C":0.00560000,"V":803.78424630,"T":"2017-09-09T15:25:00","BV":4.49995393},{"O":0.00559997,"H":0.00560000,"L":0.00557501,"C":0.00559996,"V":2311.20751393,"T":"2017-09-09T15:30:00","BV":12.92582900},{"O":0.00559997,"H":0.00561000,"L":0.00559996,"C":0.00561000,"V":4390.84348560,"T":"2017-09-09T15:35:00","BV":24.58923369},{"O":0.00561000,"H":0.00564000,"L":0.00559997,"C":0.00559997,"V":2039.48288627,"T":"2017-09-09T15:40:00","BV":11.44794267},{"O":0.00559997,"H":0.00563287,"L":0.00558342,"C":0.00562000,"V":1840.85109287,"T":"2017-09-09T15:45:00","BV":10.32136599},{"O":0.00560000,"H":0.00563199,"L":0.00559000,"C":0.00561990,"V":667.73217394,"T":"2017-09-09T15:50:00","BV":3.74335675},{"O":0.00561990,"H":0.00564000,"L":0.00560000,"C":0.00563000,"V":1216.77526548,"T":"2017-09-09T15:55:00","BV":6.84022010},{"O":0.00564000,"H":0.00564000,"L":0.00561990,"C":0.00563498,"V":2156.49510587,"T":"2017-09-09T16:00:00","BV":12.13951673},{"O":0.00562000,"H":0.00563490,"L":0.00560000,"C":0.00561550,"V":1814.82480694,"T":"2017-09-09T16:05:00","BV":10.19111702},{"O":0.00561550,"H":0.00563400,"L":0.00557673,"C":0.00558342,"V":4146.37441751,"T":"2017-09-09T16:10:00","BV":23.25757275},{"O":0.00557684,"H":0.00560001,"L":0.00555000,"C":0.00560000,"V":5755.77986078,"T":"2017-09-09T16:15:00","BV":32.01339813},{"O":0.00557198,"H":0.00557198,"L":0.00554000,"C":0.00555001,"V":4197.66115548,"T":"2017-09-09T16:20:00","BV":23.30427090},{"O":0.00555001,"H":0.00562337,"L":0.00555000,"C":0.00555265,"V":2175.27574206,"T":"2017-09-09T16:25:00","BV":12.11850871},{"O":0.00558990,"H":0.00558990,"L":0.00552507,"C":0.00555212,"V":3162.13843820,"T":"2017-09-09T16:30:00","BV":17.55327939},{"O":0.00555212,"H":0.00558379,"L":0.00547200,"C":0.00549255,"V":11503.90394112,"T":"2017-09-09T16:35:00","BV":63.16899794},{"O":0.00549255,"H":0.00553524,"L":0.00549254,"C":0.00553000,"V":3981.23610833,"T":"2017-09-09T16:40:00","BV":21.94841895},{"O":0.00553001,"H":0.00560160,"L":0.00550089,"C":0.00553101,"V":4518.39732605,"T":"2017-09-09T16:45:00","BV":25.15002021},{"O":0.00553110,"H":0.00554000,"L":0.00548100,"C":0.00550010,"V":2535.24349243,"T":"2017-09-09T16:50:00","BV":13.98569077},{"O":0.00550010,"H":0.00550010,"L":0.00547200,"C":0.00548300,"V":5273.98537105,"T":"2017-09-09T16:55:00","BV":28.92797805},{"O":0.00548300,"H":0.00548300,"L":0.00543505,"C":0.00543790,"V":6505.21132177,"T":"2017-09-09T17:00:00","BV":35.44095451},{"O":0.00544000,"H":0.00544200,"L":0.00542849,"C":0.00543500,"V":5105.80215840,"T":"2017-09-09T17:05:00","BV":27.74237973},{"O":0.00543500,"H":0.00547000,"L":0.00540000,"C":0.00540832,"V":11005.74218712,"T":"2017-09-09T17:10:00","BV":59.52634000},{"O":0.00540011,"H":0.00546463,"L":0.00540002,"C":0.00543000,"V":2417.38023973,"T":"2017-09-09T17:15:00","BV":13.07160467},{"O":0.00543001,"H":0.00550000,"L":0.00540778,"C":0.00543000,"V":5778.24790750,"T":"2017-09-09T17:20:00","BV":31.50047996},{"O":0.00543000,"H":0.00543000,"L":0.00536000,"C":0.00537105,"V":9616.62832486,"T":"2017-09-09T17:25:00","BV":51.82442080},{"O":0.00537105,"H":0.00537105,"L":0.00534500,"C":0.00535000,"V":9159.92070546,"T":"2017-09-09T17:30:00","BV":49.02290074},{"O":0.00535000,"H":0.00545840,"L":0.00534936,"C":0.00545009,"V":4903.17394671,"T":"2017-09-09T17:35:00","BV":26.39499215},{"O":0.00545840,"H":0.00546000,"L":0.00538843,"C":0.00540890,"V":3641.18510166,"T":"2017-09-09T17:40:00","BV":19.77329575},{"O":0.00540449,"H":0.00542500,"L":0.00540000,"C":0.00541020,"V":3872.23613738,"T":"2017-09-09T17:45:00","BV":20.95607764},{"O":0.00541020,"H":0.00541020,"L":0.00539844,"C":0.00540050,"V":3511.28631849,"T":"2017-09-09T17:50:00","BV":18.97119048},{"O":0.00540200,"H":0.00540200,"L":0.00534501,"C":0.00534501,"V":3235.94004152,"T":"2017-09-09T17:55:00","BV":17.38432466},{"O":0.00536000,"H":0.00536001,"L":0.00534501,"C":0.00536001,"V":2784.82625882,"T":"2017-09-09T18:00:00","BV":14.91517480},{"O":0.00536001,"H":0.00540000,"L":0.00536000,"C":0.00540000,"V":4353.74240568,"T":"2017-09-09T18:05:00","BV":23.47375873},{"O":0.00540000,"H":0.00542111,"L":0.00538124,"C":0.00539844,"V":3309.66362772,"T":"2017-09-09T18:10:00","BV":17.88162080},{"O":0.00539844,"H":0.00542100,"L":0.00538204,"C":0.00539107,"V":1579.04410548,"T":"2017-09-09T18:15:00","BV":8.53138100},{"O":0.00539107,"H":0.00540007,"L":0.00538124,"C":0.00540000,"V":2401.02294684,"T":"2017-09-09T18:20:00","BV":12.93707297},{"O":0.00539107,"H":0.00541000,"L":0.00538128,"C":0.00540000,"V":1746.00231150,"T":"2017-09-09T18:25:00","BV":9.42676477},{"O":0.00540000,"H":0.00540005,"L":0.00538124,"C":0.00538125,"V":2399.31705403,"T":"2017-09-09T18:30:00","BV":12.92450675},{"O":0.00538125,"H":0.00540899,"L":0.00538074,"C":0.00539001,"V":4064.86964239,"T":"2017-09-09T18:35:00","BV":21.90055576},{"O":0.00539990,"H":0.00539990,"L":0.00535501,"C":0.00535501,"V":3864.09535609,"T":"2017-09-09T18:40:00","BV":20.76760619},{"O":0.00536358,"H":0.00542000,"L":0.00534371,"C":0.00539989,"V":15890.71501035,"T":"2017-09-09T18:45:00","BV":85.17694838},{"O":0.00539900,"H":0.00539954,"L":0.00534200,"C":0.00539900,"V":2612.19810635,"T":"2017-09-09T18:50:00","BV":13.96776284},{"O":0.00535002,"H":0.00539882,"L":0.00532000,"C":0.00533700,"V":4276.84768875,"T":"2017-09-09T18:55:00","BV":22.85344428},{"O":0.00533633,"H":0.00538345,"L":0.00532000,"C":0.00538000,"V":2543.63264433,"T":"2017-09-09T19:00:00","BV":13.59020453},{"O":0.00538000,"H":0.00538000,"L":0.00531789,"C":0.00531789,"V":4296.05900272,"T":"2017-09-09T19:05:00","BV":22.89038240},{"O":0.00531789,"H":0.00555000,"L":0.00531600,"C":0.00548210,"V":13358.81691198,"T":"2017-09-09T19:10:00","BV":72.52222481},{"O":0.00548210,"H":0.00555500,"L":0.00542999,"C":0.00548873,"V":13902.02262463,"T":"2017-09-09T19:15:00","BV":76.06886977},{"O":0.00548872,"H":0.00548872,"L":0.00541000,"C":0.00541000,"V":7734.40096157,"T":"2017-09-09T19:20:00","BV":42.00501092},{"O":0.00541000,"H":0.00543998,"L":0.00540000,"C":0.00543998,"V":2429.98964608,"T":"2017-09-09T19:25:00","BV":13.16153719},{"O":0.00544819,"H":0.00546530,"L":0.00543998,"C":0.00545994,"V":2543.01269559,"T":"2017-09-09T19:30:00","BV":13.85667697},{"O":0.00544000,"H":0.00548868,"L":0.00544000,"C":0.00545934,"V":5641.64836996,"T":"2017-09-09T19:35:00","BV":30.81522442},{"O":0.00545934,"H":0.00549485,"L":0.00544000,"C":0.00549000,"V":5050.60704963,"T":"2017-09-09T19:40:00","BV":27.59979127},{"O":0.00549000,"H":0.00552998,"L":0.00547770,"C":0.00550801,"V":3753.28536132,"T":"2017-09-09T19:45:00","BV":20.63168366},{"O":0.00550000,"H":0.00551550,"L":0.00549608,"C":0.00551000,"V":5403.78187208,"T":"2017-09-09T19:50:00","BV":29.73152054},{"O":0.00551000,"H":0.00552000,"L":0.00547000,"C":0.00547000,"V":7262.35945258,"T":"2017-09-09T19:55:00","BV":39.87918817},{"O":0.00548502,"H":0.00552870,"L":0.00547000,"C":0.00551998,"V":1733.50447092,"T":"2017-09-09T20:00:00","BV":9.51352981},{"O":0.00551241,"H":0.00553000,"L":0.00547037,"C":0.00553000,"V":4515.85372474,"T":"2017-09-09T20:05:00","BV":24.86531582},{"O":0.00553000,"H":0.00553000,"L":0.00548001,"C":0.00552650,"V":3059.21454967,"T":"2017-09-09T20:10:00","BV":16.82967239},{"O":0.00552869,"H":0.00553035,"L":0.00548501,"C":0.00552869,"V":2209.94772577,"T":"2017-09-09T20:15:00","BV":12.18359335},{"O":0.00550000,"H":0.00553984,"L":0.00549000,"C":0.00549000,"V":2976.78619622,"T":"2017-09-09T20:20:00","BV":16.43068630},{"O":0.00549000,"H":0.00554428,"L":0.00549000,"C":0.00554330,"V":1308.95587987,"T":"2017-09-09T20:25:00","BV":7.20212359},{"O":0.00553992,"H":0.00554198,"L":0.00550000,"C":0.00550000,"V":2122.99326669,"T":"2017-09-09T20:30:00","BV":11.69513771},{"O":0.00553000,"H":0.00553797,"L":0.00547001,"C":0.00547001,"V":2117.70706300,"T":"2017-09-09T20:35:00","BV":11.63051029},{"O":0.00547001,"H":0.00548992,"L":0.00544700,"C":0.00545021,"V":4514.42826981,"T":"2017-09-09T20:40:00","BV":24.64069131},{"O":0.00545021,"H":0.00547990,"L":0.00544720,"C":0.00545100,"V":1333.09581600,"T":"2017-09-09T20:45:00","BV":7.26510277},{"O":0.00545100,"H":0.00547990,"L":0.00544700,"C":0.00547500,"V":2537.87818359,"T":"2017-09-09T20:50:00","BV":13.84446409},{"O":0.00547500,"H":0.00547500,"L":0.00545000,"C":0.00545100,"V":964.60883476,"T":"2017-09-09T20:55:00","BV":5.25833387},{"O":0.00545100,"H":0.00545500,"L":0.00537000,"C":0.00537488,"V":9994.54442523,"T":"2017-09-09T21:00:00","BV":54.26853566},{"O":0.00537001,"H":0.00541414,"L":0.00535501,"C":0.00540902,"V":1826.90336964,"T":"2017-09-09T21:05:00","BV":9.83617646},{"O":0.00540902,"H":0.00540902,"L":0.00537000,"C":0.00537000,"V":2224.96815452,"T":"2017-09-09T21:10:00","BV":11.98173357},{"O":0.00537000,"H":0.00537900,"L":0.00535795,"C":0.00537900,"V":3569.87333058,"T":"2017-09-09T21:15:00","BV":19.14146213},{"O":0.00537900,"H":0.00550264,"L":0.00537001,"C":0.00543434,"V":3389.58011122,"T":"2017-09-09T21:20:00","BV":18.51086440},{"O":0.00543434,"H":0.00547299,"L":0.00539000,"C":0.00546999,"V":1236.38150864,"T":"2017-09-09T21:25:00","BV":6.70260226},{"O":0.00546999,"H":0.00547000,"L":0.00539900,"C":0.00541000,"V":2641.08801496,"T":"2017-09-09T21:30:00","BV":14.35700920},{"O":0.00541000,"H":0.00544498,"L":0.00539000,"C":0.00543100,"V":2604.79708203,"T":"2017-09-09T21:35:00","BV":14.08507725},{"O":0.00543100,"H":0.00545000,"L":0.00539100,"C":0.00541000,"V":1048.08253010,"T":"2017-09-09T21:40:00","BV":5.66218577},{"O":0.00541000,"H":0.00544000,"L":0.00537901,"C":0.00542000,"V":2970.11540295,"T":"2017-09-09T21:45:00","BV":16.05018008},{"O":0.00542000,"H":0.00542000,"L":0.00537901,"C":0.00537901,"V":1183.27504643,"T":"2017-09-09T21:50:00","BV":6.37398615},{"O":0.00538500,"H":0.00541000,"L":0.00533009,"C":0.00534110,"V":5004.93643493,"T":"2017-09-09T21:55:00","BV":26.83703851},{"O":0.00535610,"H":0.00546310,"L":0.00534100,"C":0.00542000,"V":4223.96778861,"T":"2017-09-09T22:00:00","BV":22.74107652},{"O":0.00541000,"H":0.00543800,"L":0.00537324,"C":0.00541418,"V":1738.04992804,"T":"2017-09-09T22:05:00","BV":9.39837803},{"O":0.00542900,"H":0.00544000,"L":0.00540007,"C":0.00540007,"V":3433.97824017,"T":"2017-09-09T22:10:00","BV":18.57861245},{"O":0.00540010,"H":0.00543400,"L":0.00540007,"C":0.00543369,"V":3357.22917609,"T":"2017-09-09T22:15:00","BV":18.13017354},{"O":0.00540100,"H":0.00543369,"L":0.00540007,"C":0.00541000,"V":741.75882533,"T":"2017-09-09T22:20:00","BV":4.01244977},{"O":0.00541000,"H":0.00542990,"L":0.00540007,"C":0.00542770,"V":1223.61245260,"T":"2017-09-09T22:25:00","BV":6.61748894},{"O":0.00542770,"H":0.00542800,"L":0.00540007,"C":0.00540007,"V":2202.14158496,"T":"2017-09-09T22:30:00","BV":11.90645047},{"O":0.00540000,"H":0.00542751,"L":0.00535272,"C":0.00539500,"V":3035.31388216,"T":"2017-09-09T22:35:00","BV":16.34046799},{"O":0.00536500,"H":0.00540000,"L":0.00536340,"C":0.00536902,"V":2285.65345316,"T":"2017-09-09T22:40:00","BV":12.27703910},{"O":0.00536902,"H":0.00540625,"L":0.00536901,"C":0.00539999,"V":1533.94531701,"T":"2017-09-09T22:45:00","BV":8.27107878},{"O":0.00537110,"H":0.00542420,"L":0.00537000,"C":0.00539900,"V":4047.08589757,"T":"2017-09-09T22:50:00","BV":21.79216579},{"O":0.00537300,"H":0.00540000,"L":0.00537000,"C":0.00537302,"V":2246.69974352,"T":"2017-09-09T22:55:00","BV":12.08299380},{"O":0.00537302,"H":0.00542500,"L":0.00536510,"C":0.00540000,"V":3384.91135021,"T":"2017-09-09T23:00:00","BV":18.22035170},{"O":0.00537458,"H":0.00541499,"L":0.00537455,"C":0.00538050,"V":1363.59316461,"T":"2017-09-09T23:05:00","BV":7.33390057},{"O":0.00538050,"H":0.00541000,"L":0.00535001,"C":0.00536000,"V":2730.43293965,"T":"2017-09-09T23:10:00","BV":14.66991093},{"O":0.00536000,"H":0.00536300,"L":0.00532003,"C":0.00532003,"V":3871.23235597,"T":"2017-09-09T23:15:00","BV":20.67522510},{"O":0.00533000,"H":0.00535900,"L":0.00530000,"C":0.00530000,"V":10451.60739326,"T":"2017-09-09T23:20:00","BV":55.50028841},{"O":0.00531500,"H":0.00535353,"L":0.00529998,"C":0.00530031,"V":3744.84509410,"T":"2017-09-09T23:25:00","BV":19.89301909},{"O":0.00532664,"H":0.00532664,"L":0.00524806,"C":0.00527998,"V":5295.04839298,"T":"2017-09-09T23:30:00","BV":27.91910916},{"O":0.00527998,"H":0.00527999,"L":0.00523800,"C":0.00524800,"V":4250.54397601,"T":"2017-09-09T23:35:00","BV":22.31427445},{"O":0.00524800,"H":0.00525301,"L":0.00520359,"C":0.00520520,"V":5800.45135883,"T":"2017-09-09T23:40:00","BV":30.34654282},{"O":0.00523000,"H":0.00523300,"L":0.00514942,"C":0.00518022,"V":10166.84824942,"T":"2017-09-09T23:45:00","BV":52.64481066},{"O":0.00518022,"H":0.00527000,"L":0.00514000,"C":0.00526262,"V":6829.58797683,"T":"2017-09-09T23:50:00","BV":35.46767112},{"O":0.00526999,"H":0.00529445,"L":0.00519010,"C":0.00520000,"V":7506.00499229,"T":"2017-09-09T23:55:00","BV":39.41712834},{"O":0.00520000,"H":0.00523899,"L":0.00519000,"C":0.00519000,"V":4857.07379980,"T":"2017-09-10T00:00:00","BV":25.30293069},{"O":0.00519000,"H":0.00519010,"L":0.00512972,"C":0.00513882,"V":3597.14067495,"T":"2017-09-10T00:05:00","BV":18.59072650},{"O":0.00512972,"H":0.00521862,"L":0.00511140,"C":0.00518800,"V":8879.15603398,"T":"2017-09-10T00:10:00","BV":45.57483286},{"O":0.00518148,"H":0.00518148,"L":0.00511140,"C":0.00516900,"V":5053.67033226,"T":"2017-09-10T00:15:00","BV":25.95130110},{"O":0.00517623,"H":0.00517898,"L":0.00513497,"C":0.00516000,"V":2253.07798329,"T":"2017-09-10T00:20:00","BV":11.64560625},{"O":0.00517500,"H":0.00518800,"L":0.00513000,"C":0.00513749,"V":2995.36251993,"T":"2017-09-10T00:25:00","BV":15.41739518},{"O":0.00513749,"H":0.00518920,"L":0.00513749,"C":0.00518880,"V":1940.29776989,"T":"2017-09-10T00:30:00","BV":10.01271227},{"O":0.00518880,"H":0.00519987,"L":0.00516020,"C":0.00519987,"V":1502.74528471,"T":"2017-09-10T00:35:00","BV":7.79956146},{"O":0.00519633,"H":0.00519980,"L":0.00517326,"C":0.00518700,"V":2288.80403122,"T":"2017-09-10T00:40:00","BV":11.88175730},{"O":0.00518700,"H":0.00519987,"L":0.00517500,"C":0.00518700,"V":3130.77829740,"T":"2017-09-10T00:45:00","BV":16.26169665},{"O":0.00518700,"H":0.00525235,"L":0.00518700,"C":0.00525000,"V":3441.39954920,"T":"2017-09-10T00:50:00","BV":17.92911579},{"O":0.00525005,"H":0.00538900,"L":0.00525005,"C":0.00537000,"V":9200.05711334,"T":"2017-09-10T00:55:00","BV":49.21303416},{"O":0.00531001,"H":0.00537000,"L":0.00521048,"C":0.00522000,"V":5219.55445159,"T":"2017-09-10T01:00:00","BV":27.68671920},{"O":0.00523000,"H":0.00525000,"L":0.00522004,"C":0.00525000,"V":2316.53117279,"T":"2017-09-10T01:05:00","BV":12.11336389},{"O":0.00525000,"H":0.00526680,"L":0.00523003,"C":0.00525000,"V":1874.44465514,"T":"2017-09-10T01:10:00","BV":9.84127937},{"O":0.00525000,"H":0.00525000,"L":0.00522055,"C":0.00524221,"V":2428.85649655,"T":"2017-09-10T01:15:00","BV":12.73046908},{"O":0.00524221,"H":0.00525000,"L":0.00522200,"C":0.00524220,"V":2272.52942249,"T":"2017-09-10T01:20:00","BV":11.91759787},{"O":0.00524900,"H":0.00527118,"L":0.00524890,"C":0.00527118,"V":1027.20647851,"T":"2017-09-10T01:25:00","BV":5.39779755},{"O":0.00527000,"H":0.00530590,"L":0.00525530,"C":0.00530516,"V":4496.01187081,"T":"2017-09-10T01:30:00","BV":23.79904374},{"O":0.00530516,"H":0.00532900,"L":0.00530000,"C":0.00532000,"V":2204.53548782,"T":"2017-09-10T01:35:00","BV":11.72004697},{"O":0.00532999,"H":0.00532999,"L":0.00527893,"C":0.00532663,"V":2768.31330006,"T":"2017-09-10T01:40:00","BV":14.73467498},{"O":0.00532655,"H":0.00532999,"L":0.00532066,"C":0.00532500,"V":949.11265983,"T":"2017-09-10T01:45:00","BV":5.05648413},{"O":0.00532500,"H":0.00532500,"L":0.00528410,"C":0.00532200,"V":1586.55805922,"T":"2017-09-10T01:50:00","BV":8.43404340},{"O":0.00532000,"H":0.00532500,"L":0.00527857,"C":0.00528410,"V":2374.52714599,"T":"2017-09-10T01:55:00","BV":12.59200935},{"O":0.00527881,"H":0.00528410,"L":0.00525604,"C":0.00527500,"V":1140.72493873,"T":"2017-09-10T02:00:00","BV":6.01089872},{"O":0.00527500,"H":0.00528990,"L":0.00525642,"C":0.00528890,"V":1675.07772784,"T":"2017-09-10T02:05:00","BV":8.82443589},{"O":0.00525750,"H":0.00528890,"L":0.00525654,"C":0.00525802,"V":1898.19525590,"T":"2017-09-10T02:10:00","BV":9.98158765},{"O":0.00525803,"H":0.00527000,"L":0.00520500,"C":0.00521665,"V":3303.99426666,"T":"2017-09-10T02:15:00","BV":17.30771157},{"O":0.00521665,"H":0.00521900,"L":0.00519849,"C":0.00520001,"V":4306.68573627,"T":"2017-09-10T02:20:00","BV":22.40268236},{"O":0.00520005,"H":0.00525249,"L":0.00520002,"C":0.00525161,"V":2876.14417133,"T":"2017-09-10T02:25:00","BV":15.02837760},{"O":0.00525161,"H":0.00525161,"L":0.00520052,"C":0.00520055,"V":4650.83007601,"T":"2017-09-10T02:30:00","BV":24.20358981},{"O":0.00520053,"H":0.00522000,"L":0.00520052,"C":0.00521900,"V":1846.16186518,"T":"2017-09-10T02:35:00","BV":9.62605930},{"O":0.00522000,"H":0.00522000,"L":0.00519010,"C":0.00519020,"V":3869.38362673,"T":"2017-09-10T02:40:00","BV":20.12790894},{"O":0.00519021,"H":0.00521010,"L":0.00518080,"C":0.00520022,"V":6423.90590601,"T":"2017-09-10T02:45:00","BV":33.38736182},{"O":0.00520023,"H":0.00521000,"L":0.00519000,"C":0.00519000,"V":5924.63568950,"T":"2017-09-10T02:50:00","BV":30.79504238},{"O":0.00520000,"H":0.00520990,"L":0.00516700,"C":0.00516700,"V":4154.48971158,"T":"2017-09-10T02:55:00","BV":21.52491008},{"O":0.00516051,"H":0.00516700,"L":0.00507979,"C":0.00508110,"V":14163.28298780,"T":"2017-09-10T03:00:00","BV":72.40091496},{"O":0.00508109,"H":0.00511000,"L":0.00504027,"C":0.00504150,"V":8301.38030244,"T":"2017-09-10T03:05:00","BV":42.08588831},{"O":0.00504150,"H":0.00505900,"L":0.00500000,"C":0.00500002,"V":27592.23104309,"T":"2017-09-10T03:10:00","BV":138.37936354},{"O":0.00500003,"H":0.00507473,"L":0.00497001,"C":0.00497949,"V":7399.49921690,"T":"2017-09-10T03:15:00","BV":36.97805480},{"O":0.00497949,"H":0.00507495,"L":0.00497090,"C":0.00505500,"V":5087.09703659,"T":"2017-09-10T03:20:00","BV":25.45886710},{"O":0.00505500,"H":0.00518000,"L":0.00505500,"C":0.00509998,"V":7960.85548754,"T":"2017-09-10T03:25:00","BV":40.81812168},{"O":0.00509998,"H":0.00510999,"L":0.00502391,"C":0.00503000,"V":4636.13374706,"T":"2017-09-10T03:30:00","BV":23.45968008},{"O":0.00502440,"H":0.00503000,"L":0.00501100,"C":0.00503000,"V":3491.53892712,"T":"2017-09-10T03:35:00","BV":17.53975526},{"O":0.00503000,"H":0.00505500,"L":0.00501001,"C":0.00501890,"V":3352.09207028,"T":"2017-09-10T03:40:00","BV":16.83996084},{"O":0.00501890,"H":0.00505000,"L":0.00501000,"C":0.00501800,"V":3802.05268597,"T":"2017-09-10T03:45:00","BV":19.07764279},{"O":0.00501800,"H":0.00507983,"L":0.00501300,"C":0.00505500,"V":2585.96385341,"T":"2017-09-10T03:50:00","BV":12.98579131},{"O":0.00505500,"H":0.00510000,"L":0.00503827,"C":0.00509000,"V":4857.57226194,"T":"2017-09-10T03:55:00","BV":24.67508062},{"O":0.00509000,"H":0.00510000,"L":0.00501910,"C":0.00502000,"V":3555.75632911,"T":"2017-09-10T04:00:00","BV":17.94073455},{"O":0.00504000,"H":0.00504000,"L":0.00502020,"C":0.00502889,"V":1648.90498893,"T":"2017-09-10T04:05:00","BV":8.28659685},{"O":0.00502889,"H":0.00507100,"L":0.00502070,"C":0.00504800,"V":2856.47253730,"T":"2017-09-10T04:10:00","BV":14.36623107},{"O":0.00504799,"H":0.00504800,"L":0.00502304,"C":0.00503010,"V":3998.62422674,"T":"2017-09-10T04:15:00","BV":20.11260572},{"O":0.00504800,"H":0.00507932,"L":0.00503100,"C":0.00505100,"V":3247.96283501,"T":"2017-09-10T04:20:00","BV":16.42069542},{"O":0.00505100,"H":0.00510000,"L":0.00504001,"C":0.00509000,"V":2072.01486542,"T":"2017-09-10T04:25:00","BV":10.52312491},{"O":0.00509456,"H":0.00514800,"L":0.00509000,"C":0.00512424,"V":3093.64798119,"T":"2017-09-10T04:30:00","BV":15.80648997},{"O":0.00513000,"H":0.00518593,"L":0.00513000,"C":0.00518160,"V":1921.26861139,"T":"2017-09-10T04:35:00","BV":9.93809929},{"O":0.00518160,"H":0.00521000,"L":0.00518019,"C":0.00520073,"V":6233.09662544,"T":"2017-09-10T04:40:00","BV":32.42468766},{"O":0.00520072,"H":0.00520074,"L":0.00513001,"C":0.00514800,"V":6849.03277783,"T":"2017-09-10T04:45:00","BV":35.38913449},{"O":0.00515499,"H":0.00515499,"L":0.00510000,"C":0.00510000,"V":3041.22068537,"T":"2017-09-10T04:50:00","BV":15.56980697},{"O":0.00510000,"H":0.00514456,"L":0.00504618,"C":0.00504618,"V":4383.80912409,"T":"2017-09-10T04:55:00","BV":22.27223833},{"O":0.00504362,"H":0.00509423,"L":0.00500000,"C":0.00502502,"V":5963.78211539,"T":"2017-09-10T05:00:00","BV":30.02789739},{"O":0.00502490,"H":0.00505490,"L":0.00498874,"C":0.00500000,"V":4293.76458821,"T":"2017-09-10T05:05:00","BV":21.53615273},{"O":0.00499002,"H":0.00499002,"L":0.00494100,"C":0.00494513,"V":10998.38725208,"T":"2017-09-10T05:10:00","BV":54.57772920},{"O":0.00497722,"H":0.00501887,"L":0.00494507,"C":0.00496949,"V":4729.39789092,"T":"2017-09-10T05:15:00","BV":23.54498468},{"O":0.00495100,"H":0.00499000,"L":0.00495000,"C":0.00499000,"V":2685.71089525,"T":"2017-09-10T05:20:00","BV":13.32142585},{"O":0.00499000,"H":0.00503410,"L":0.00496021,"C":0.00500000,"V":5215.68363784,"T":"2017-09-10T05:25:00","BV":26.03648441},{"O":0.00504377,"H":0.00504377,"L":0.00491251,"C":0.00494690,"V":11620.02250162,"T":"2017-09-10T05:30:00","BV":57.54873868},{"O":0.00494690,"H":0.00503970,"L":0.00494248,"C":0.00502082,"V":4649.07990478,"T":"2017-09-10T05:35:00","BV":23.14790256},{"O":0.00502081,"H":0.00503990,"L":0.00500003,"C":0.00503970,"V":2026.14466803,"T":"2017-09-10T05:40:00","BV":10.19015277},{"O":0.00501500,"H":0.00503941,"L":0.00500000,"C":0.00501500,"V":2495.65187869,"T":"2017-09-10T05:45:00","BV":12.49475516},{"O":0.00501524,"H":0.00503970,"L":0.00501400,"C":0.00502511,"V":2068.30578351,"T":"2017-09-10T05:50:00","BV":10.40535668},{"O":0.00502511,"H":0.00507083,"L":0.00502511,"C":0.00507081,"V":2233.80248266,"T":"2017-09-10T05:55:00","BV":11.27226186},{"O":0.00507000,"H":0.00509000,"L":0.00505000,"C":0.00507005,"V":3886.64759886,"T":"2017-09-10T06:00:00","BV":19.68829831},{"O":0.00507005,"H":0.00509034,"L":0.00502513,"C":0.00507500,"V":3603.44721636,"T":"2017-09-10T06:05:00","BV":18.25719691},{"O":0.00503962,"H":0.00507488,"L":0.00502515,"C":0.00505000,"V":3227.99058647,"T":"2017-09-10T06:10:00","BV":16.26215435},{"O":0.00505000,"H":0.00505000,"L":0.00502512,"C":0.00504997,"V":3524.20119390,"T":"2017-09-10T06:15:00","BV":17.74164758},{"O":0.00504975,"H":0.00504998,"L":0.00502512,"C":0.00503200,"V":2396.87948553,"T":"2017-09-10T06:20:00","BV":12.07922513},{"O":0.00503200,"H":0.00504999,"L":0.00503200,"C":0.00504000,"V":2062.12593876,"T":"2017-09-10T06:25:00","BV":10.38555170},{"O":0.00504999,"H":0.00508516,"L":0.00503499,"C":0.00503999,"V":5333.07340182,"T":"2017-09-10T06:30:00","BV":26.95328989},{"O":0.00503999,"H":0.00507000,"L":0.00502512,"C":0.00506900,"V":3910.13660201,"T":"2017-09-10T06:35:00","BV":19.70642491},{"O":0.00506900,"H":0.00506900,"L":0.00502000,"C":0.00503997,"V":4251.74657781,"T":"2017-09-10T06:40:00","BV":21.38862327},{"O":0.00503997,"H":0.00503997,"L":0.00500003,"C":0.00502396,"V":1951.73361962,"T":"2017-09-10T06:45:00","BV":9.79313758},{"O":0.00502395,"H":0.00502396,"L":0.00500003,"C":0.00500015,"V":1590.44018075,"T":"2017-09-10T06:50:00","BV":7.97038996},{"O":0.00500015,"H":0.00500304,"L":0.00495000,"C":0.00495000,"V":5242.14375819,"T":"2017-09-10T06:55:00","BV":26.17043397},{"O":0.00495700,"H":0.00495700,"L":0.00490400,"C":0.00491000,"V":6724.94119803,"T":"2017-09-10T07:00:00","BV":33.11766289},{"O":0.00491000,"H":0.00499999,"L":0.00490002,"C":0.00499000,"V":4086.61981443,"T":"2017-09-10T07:05:00","BV":20.12070649},{"O":0.00499000,"H":0.00506001,"L":0.00499000,"C":0.00503001,"V":3216.64757046,"T":"2017-09-10T07:10:00","BV":16.18202348},{"O":0.00504900,"H":0.00506877,"L":0.00503000,"C":0.00504900,"V":2075.95641763,"T":"2017-09-10T07:15:00","BV":10.45865442},{"O":0.00503003,"H":0.00504990,"L":0.00503003,"C":0.00504989,"V":2100.73283784,"T":"2017-09-10T07:20:00","BV":10.58570153},{"O":0.00504989,"H":0.00505500,"L":0.00503000,"C":0.00504898,"V":2955.34817186,"T":"2017-09-10T07:25:00","BV":14.91317636},{"O":0.00504897,"H":0.00504900,"L":0.00502000,"C":0.00502300,"V":3663.85004566,"T":"2017-09-10T07:30:00","BV":18.44883944},{"O":0.00502300,"H":0.00504900,"L":0.00500000,"C":0.00502410,"V":4688.40249613,"T":"2017-09-10T07:35:00","BV":23.53024481},{"O":0.00502410,"H":0.00509531,"L":0.00502410,"C":0.00509000,"V":6876.43618392,"T":"2017-09-10T07:40:00","BV":34.85437364},{"O":0.00509000,"H":0.00513626,"L":0.00507501,"C":0.00513000,"V":10301.95702704,"T":"2017-09-10T07:45:00","BV":52.57484509},{"O":0.00513000,"H":0.00513250,"L":0.00511000,"C":0.00512400,"V":3384.46168168,"T":"2017-09-10T07:50:00","BV":17.33910835},{"O":0.00512400,"H":0.00513000,"L":0.00509259,"C":0.00512300,"V":3913.03664413,"T":"2017-09-10T07:55:00","BV":19.99038683},{"O":0.00512300,"H":0.00512300,"L":0.00509258,"C":0.00510003,"V":3287.94844993,"T":"2017-09-10T08:00:00","BV":16.80716993},{"O":0.00510003,"H":0.00511000,"L":0.00509514,"C":0.00510001,"V":1857.61969276,"T":"2017-09-10T08:05:00","BV":9.48648207},{"O":0.00510000,"H":0.00520000,"L":0.00510000,"C":0.00512000,"V":5268.72769588,"T":"2017-09-10T08:10:00","BV":27.06553917},{"O":0.00512000,"H":0.00521900,"L":0.00510010,"C":0.00521000,"V":3789.35426870,"T":"2017-09-10T08:15:00","BV":19.70637051},{"O":0.00521000,"H":0.00523000,"L":0.00518000,"C":0.00521900,"V":3598.16997659,"T":"2017-09-10T08:20:00","BV":18.77842527},{"O":0.00521900,"H":0.00521900,"L":0.00518010,"C":0.00519990,"V":2215.44696130,"T":"2017-09-10T08:25:00","BV":11.51428582},{"O":0.00519990,"H":0.00521000,"L":0.00518510,"C":0.00521000,"V":3041.23580147,"T":"2017-09-10T08:30:00","BV":15.81232545},{"O":0.00521000,"H":0.00526103,"L":0.00521000,"C":0.00526102,"V":4124.59599943,"T":"2017-09-10T08:35:00","BV":21.64793155},{"O":0.00526000,"H":0.00526300,"L":0.00526000,"C":0.00526156,"V":5389.34728105,"T":"2017-09-10T08:40:00","BV":28.35859311},{"O":0.00526155,"H":0.00531500,"L":0.00526140,"C":0.00529000,"V":5919.78798273,"T":"2017-09-10T08:45:00","BV":31.33605019},{"O":0.00528999,"H":0.00531500,"L":0.00528500,"C":0.00531300,"V":3148.80316723,"T":"2017-09-10T08:50:00","BV":16.68195142},{"O":0.00531300,"H":0.00531910,"L":0.00529000,"C":0.00531000,"V":3660.94338688,"T":"2017-09-10T08:55:00","BV":19.44741789},{"O":0.00530900,"H":0.00530900,"L":0.00519959,"C":0.00520000,"V":5456.67832240,"T":"2017-09-10T09:00:00","BV":28.69689836},{"O":0.00519950,"H":0.00519950,"L":0.00515887,"C":0.00516030,"V":2056.21567162,"T":"2017-09-10T09:05:00","BV":10.64249914},{"O":0.00516030,"H":0.00516030,"L":0.00509900,"C":0.00509900,"V":3729.11271255,"T":"2017-09-10T09:10:00","BV":19.10547818},{"O":0.00509900,"H":0.00518000,"L":0.00509506,"C":0.00518000,"V":5887.06088954,"T":"2017-09-10T09:15:00","BV":30.28487077},{"O":0.00518000,"H":0.00521800,"L":0.00518000,"C":0.00521800,"V":1716.75492786,"T":"2017-09-10T09:20:00","BV":8.93091889},{"O":0.00521800,"H":0.00524141,"L":0.00520800,"C":0.00520800,"V":1671.04710647,"T":"2017-09-10T09:25:00","BV":8.72546399},{"O":0.00522000,"H":0.00522300,"L":0.00519000,"C":0.00519020,"V":3037.82147813,"T":"2017-09-10T09:30:00","BV":15.80625851},{"O":0.00519020,"H":0.00524241,"L":0.00519020,"C":0.00522500,"V":1280.18320824,"T":"2017-09-10T09:35:00","BV":6.68227671},{"O":0.00523000,"H":0.00524240,"L":0.00520800,"C":0.00523399,"V":2528.86712160,"T":"2017-09-10T09:40:00","BV":13.18283323},{"O":0.00520800,"H":0.00523399,"L":0.00513329,"C":0.00513332,"V":3781.29737323,"T":"2017-09-10T09:45:00","BV":19.63008040},{"O":0.00513780,"H":0.00517500,"L":0.00508008,"C":0.00508008,"V":7164.64667360,"T":"2017-09-10T09:50:00","BV":36.66207086},{"O":0.00508009,"H":0.00517650,"L":0.00505142,"C":0.00509440,"V":11712.21242649,"T":"2017-09-10T09:55:00","BV":59.69868113},{"O":0.00509440,"H":0.00514961,"L":0.00506013,"C":0.00510000,"V":1736.17240448,"T":"2017-09-10T10:00:00","BV":8.86293226},{"O":0.00510000,"H":0.00511952,"L":0.00507000,"C":0.00511797,"V":2426.63695064,"T":"2017-09-10T10:05:00","BV":12.35552086},{"O":0.00511000,"H":0.00513418,"L":0.00507211,"C":0.00513023,"V":1986.33603143,"T":"2017-09-10T10:10:00","BV":10.11805248},{"O":0.00513024,"H":0.00516969,"L":0.00513024,"C":0.00516969,"V":772.84996757,"T":"2017-09-10T10:15:00","BV":3.98834185},{"O":0.00516500,"H":0.00517400,"L":0.00515200,"C":0.00515200,"V":1082.50113512,"T":"2017-09-10T10:20:00","BV":5.59279133},{"O":0.00515100,"H":0.00515198,"L":0.00510000,"C":0.00511797,"V":788.50454680,"T":"2017-09-10T10:25:00","BV":4.04452372},{"O":0.00512000,"H":0.00512000,"L":0.00511005,"C":0.00511977,"V":771.02426832,"T":"2017-09-10T10:30:00","BV":3.94639594},{"O":0.00511990,"H":0.00514000,"L":0.00511977,"C":0.00514000,"V":3080.92852973,"T":"2017-09-10T10:35:00","BV":15.77388353},{"O":0.00514000,"H":0.00515100,"L":0.00512024,"C":0.00514500,"V":1205.80386432,"T":"2017-09-10T10:40:00","BV":6.19756765},{"O":0.00514500,"H":0.00514500,"L":0.00511036,"C":0.00511800,"V":1302.63258239,"T":"2017-09-10T10:45:00","BV":6.67018781},{"O":0.00511800,"H":0.00515000,"L":0.00511600,"C":0.00513997,"V":803.36047854,"T":"2017-09-10T10:50:00","BV":4.11657871},{"O":0.00513997,"H":0.00516853,"L":0.00512000,"C":0.00516853,"V":1057.81511562,"T":"2017-09-10T10:55:00","BV":5.42978625},{"O":0.00513997,"H":0.00516797,"L":0.00513990,"C":0.00514101,"V":560.26931926,"T":"2017-09-10T11:00:00","BV":2.88302036},{"O":0.00515000,"H":0.00516999,"L":0.00514200,"C":0.00516999,"V":1510.10660405,"T":"2017-09-10T11:05:00","BV":7.79640473},{"O":0.00516999,"H":0.00518199,"L":0.00516301,"C":0.00516501,"V":2031.01794540,"T":"2017-09-10T11:10:00","BV":10.50231921},{"O":0.00516501,"H":0.00518196,"L":0.00515000,"C":0.00515500,"V":1647.58520557,"T":"2017-09-10T11:15:00","BV":8.50708016},{"O":0.00515500,"H":0.00515999,"L":0.00515000,"C":0.00515253,"V":667.63794466,"T":"2017-09-10T11:20:00","BV":3.43941242},{"O":0.00515022,"H":0.00518689,"L":0.00515022,"C":0.00518689,"V":1589.59961519,"T":"2017-09-10T11:25:00","BV":8.22490521},{"O":0.00518689,"H":0.00519988,"L":0.00515578,"C":0.00518001,"V":979.39020795,"T":"2017-09-10T11:30:00","BV":5.07795990},{"O":0.00518000,"H":0.00518001,"L":0.00515000,"C":0.00515000,"V":1312.32189459,"T":"2017-09-10T11:35:00","BV":6.77437054},{"O":0.00514400,"H":0.00514400,"L":0.00512197,"C":0.00514297,"V":1128.75938749,"T":"2017-09-10T11:40:00","BV":5.79176885},{"O":0.00512300,"H":0.00512300,"L":0.00512000,"C":0.00512196,"V":747.67631553,"T":"2017-09-10T11:45:00","BV":3.82956278},{"O":0.00512150,"H":0.00512200,"L":0.00511400,"C":0.00512200,"V":2238.78086300,"T":"2017-09-10T11:50:00","BV":11.46266964},{"O":0.00512200,"H":0.00514298,"L":0.00511400,"C":0.00513400,"V":1543.26944657,"T":"2017-09-10T11:55:00","BV":7.91115049},{"O":0.00513399,"H":0.00517832,"L":0.00512101,"C":0.00516615,"V":1387.69457637,"T":"2017-09-10T12:00:00","BV":7.12874398},{"O":0.00516615,"H":0.00517832,"L":0.00516615,"C":0.00517832,"V":1029.62026695,"T":"2017-09-10T12:05:00","BV":5.33055103},{"O":0.00517900,"H":0.00520670,"L":0.00517832,"C":0.00520100,"V":1774.19329605,"T":"2017-09-10T12:10:00","BV":9.22485919},{"O":0.00519466,"H":0.00520100,"L":0.00517832,"C":0.00520100,"V":1859.57902898,"T":"2017-09-10T12:15:00","BV":9.65532340},{"O":0.00520500,"H":0.00524198,"L":0.00520100,"C":0.00524000,"V":2979.82719323,"T":"2017-09-10T12:20:00","BV":15.54232148},{"O":0.00524198,"H":0.00529292,"L":0.00524000,"C":0.00529292,"V":5625.47421836,"T":"2017-09-10T12:25:00","BV":29.65973285},{"O":0.00529300,"H":0.00530799,"L":0.00528000,"C":0.00528000,"V":3991.26444345,"T":"2017-09-10T12:30:00","BV":21.14563671},{"O":0.00528000,"H":0.00528900,"L":0.00521505,"C":0.00524503,"V":4660.10039030,"T":"2017-09-10T12:35:00","BV":24.48465078},{"O":0.00524503,"H":0.00530300,"L":0.00523000,"C":0.00530300,"V":2296.09233739,"T":"2017-09-10T12:40:00","BV":12.14192483},{"O":0.00530000,"H":0.00530300,"L":0.00529948,"C":0.00529948,"V":1579.63145297,"T":"2017-09-10T12:45:00","BV":8.37281393},{"O":0.00529948,"H":0.00530200,"L":0.00520000,"C":0.00521000,"V":4905.01643273,"T":"2017-09-10T12:50:00","BV":25.83199262},{"O":0.00521000,"H":0.00523000,"L":0.00520000,"C":0.00521000,"V":2485.74812097,"T":"2017-09-10T12:55:00","BV":12.95287706},{"O":0.00520011,"H":0.00521000,"L":0.00516000,"C":0.00517000,"V":2714.11063193,"T":"2017-09-10T13:00:00","BV":14.09819826},{"O":0.00517000,"H":0.00520000,"L":0.00514405,"C":0.00517000,"V":2087.69897143,"T":"2017-09-10T13:05:00","BV":10.76956098},{"O":0.00517000,"H":0.00520998,"L":0.00515236,"C":0.00520995,"V":2300.17803627,"T":"2017-09-10T13:10:00","BV":11.91669399},{"O":0.00520950,"H":0.00520950,"L":0.00517101,"C":0.00520000,"V":817.77773316,"T":"2017-09-10T13:15:00","BV":4.24731479},{"O":0.00519050,"H":0.00520800,"L":0.00517985,"C":0.00517996,"V":1291.35108404,"T":"2017-09-10T13:20:00","BV":6.70005607},{"O":0.00517996,"H":0.00518500,"L":0.00514032,"C":0.00514032,"V":3735.65678176,"T":"2017-09-10T13:25:00","BV":19.25498717},{"O":0.00514032,"H":0.00518500,"L":0.00511403,"C":0.00517098,"V":3005.19146517,"T":"2017-09-10T13:30:00","BV":15.44620975},{"O":0.00517097,"H":0.00517500,"L":0.00513000,"C":0.00515900,"V":1247.96613440,"T":"2017-09-10T13:35:00","BV":6.41642601},{"O":0.00515900,"H":0.00518983,"L":0.00513010,"C":0.00518983,"V":1429.61289670,"T":"2017-09-10T13:40:00","BV":7.38057859},{"O":0.00518983,"H":0.00520980,"L":0.00518533,"C":0.00520000,"V":1783.67754564,"T":"2017-09-10T13:45:00","BV":9.26836520},{"O":0.00520001,"H":0.00521832,"L":0.00517500,"C":0.00517500,"V":1720.02780434,"T":"2017-09-10T13:50:00","BV":8.94284499},{"O":0.00519171,"H":0.00519271,"L":0.00517491,"C":0.00518001,"V":2303.89736233,"T":"2017-09-10T13:55:00","BV":11.94831045},{"O":0.00519266,"H":0.00524100,"L":0.00517000,"C":0.00521831,"V":3540.72567186,"T":"2017-09-10T14:00:00","BV":18.36165153},{"O":0.00521830,"H":0.00524450,"L":0.00519272,"C":0.00524100,"V":2285.49750376,"T":"2017-09-10T14:05:00","BV":11.93214032},{"O":0.00524100,"H":0.00527000,"L":0.00523390,"C":0.00526000,"V":4531.28077548,"T":"2017-09-10T14:10:00","BV":23.79867968},{"O":0.00526000,"H":0.00528983,"L":0.00526000,"C":0.00528880,"V":2832.35602618,"T":"2017-09-10T14:15:00","BV":14.95799403},{"O":0.00528983,"H":0.00529292,"L":0.00526900,"C":0.00527000,"V":4384.51439426,"T":"2017-09-10T14:20:00","BV":23.18734502},{"O":0.00526900,"H":0.00527652,"L":0.00525000,"C":0.00525899,"V":1771.52679841,"T":"2017-09-10T14:25:00","BV":9.31649454},{"O":0.00525900,"H":0.00527546,"L":0.00521990,"C":0.00527394,"V":2805.27056726,"T":"2017-09-10T14:30:00","BV":14.72189955},{"O":0.00526999,"H":0.00526999,"L":0.00522201,"C":0.00526000,"V":643.38117543,"T":"2017-09-10T14:35:00","BV":3.37714663},{"O":0.00523110,"H":0.00525900,"L":0.00522054,"C":0.00524000,"V":3534.07867082,"T":"2017-09-10T14:40:00","BV":18.50234804},{"O":0.00524000,"H":0.00525890,"L":0.00524000,"C":0.00525880,"V":911.88051283,"T":"2017-09-10T14:45:00","BV":4.79007877},{"O":0.00525850,"H":0.00527500,"L":0.00525850,"C":0.00527391,"V":876.94580003,"T":"2017-09-10T14:50:00","BV":4.61615017},{"O":0.00527500,"H":0.00530000,"L":0.00527391,"C":0.00530000,"V":5123.44843857,"T":"2017-09-10T14:55:00","BV":27.13016145},{"O":0.00530000,"H":0.00530109,"L":0.00525851,"C":0.00527000,"V":3315.86906717,"T":"2017-09-10T15:00:00","BV":17.52099516},{"O":0.00525851,"H":0.00529300,"L":0.00525851,"C":0.00526123,"V":2171.72900414,"T":"2017-09-10T15:05:00","BV":11.43957611},{"O":0.00526123,"H":0.00529298,"L":0.00526122,"C":0.00528344,"V":912.68905683,"T":"2017-09-10T15:10:00","BV":4.80977200},{"O":0.00528979,"H":0.00529987,"L":0.00528979,"C":0.00529850,"V":2897.48873024,"T":"2017-09-10T15:15:00","BV":15.33144124},{"O":0.00529850,"H":0.00531000,"L":0.00529297,"C":0.00530303,"V":2598.10123043,"T":"2017-09-10T15:20:00","BV":13.76140936},{"O":0.00530303,"H":0.00533000,"L":0.00530300,"C":0.00533000,"V":4419.93565060,"T":"2017-09-10T15:25:00","BV":23.48778770},{"O":0.00533000,"H":0.00536056,"L":0.00529301,"C":0.00530001,"V":7116.68148015,"T":"2017-09-10T15:30:00","BV":37.92075079},{"O":0.00530676,"H":0.00534310,"L":0.00530003,"C":0.00533000,"V":6252.22944821,"T":"2017-09-10T15:35:00","BV":33.26731029},{"O":0.00533000,"H":0.00537511,"L":0.00533000,"C":0.00536900,"V":4253.54948125,"T":"2017-09-10T15:40:00","BV":22.80260199},{"O":0.00535356,"H":0.00536900,"L":0.00532011,"C":0.00533000,"V":3104.98316305,"T":"2017-09-10T15:45:00","BV":16.55293685},{"O":0.00533000,"H":0.00534299,"L":0.00531642,"C":0.00532010,"V":2693.91466119,"T":"2017-09-10T15:50:00","BV":14.33701497},{"O":0.00532010,"H":0.00532012,"L":0.00526169,"C":0.00526194,"V":2144.22076567,"T":"2017-09-10T15:55:00","BV":11.36341752},{"O":0.00526194,"H":0.00526194,"L":0.00525000,"C":0.00525200,"V":1643.36348932,"T":"2017-09-10T16:00:00","BV":8.63888027},{"O":0.00525200,"H":0.00530750,"L":0.00525119,"C":0.00530750,"V":1401.92416794,"T":"2017-09-10T16:05:00","BV":7.38593309},{"O":0.00530959,"H":0.00532012,"L":0.00530750,"C":0.00532000,"V":2794.94516579,"T":"2017-09-10T16:10:00","BV":14.86358599},{"O":0.00531501,"H":0.00532012,"L":0.00531501,"C":0.00531990,"V":1476.40311893,"T":"2017-09-10T16:15:00","BV":7.85218671},{"O":0.00531990,"H":0.00532000,"L":0.00529000,"C":0.00529000,"V":1358.99636630,"T":"2017-09-10T16:20:00","BV":7.22161535},{"O":0.00529000,"H":0.00530000,"L":0.00526877,"C":0.00529000,"V":1290.84451343,"T":"2017-09-10T16:25:00","BV":6.82952066},{"O":0.00529000,"H":0.00530000,"L":0.00526501,"C":0.00530000,"V":3057.75148608,"T":"2017-09-10T16:30:00","BV":16.19531777},{"O":0.00530000,"H":0.00530000,"L":0.00527020,"C":0.00527021,"V":1948.81920552,"T":"2017-09-10T16:35:00","BV":10.29796280},{"O":0.00527020,"H":0.00530000,"L":0.00526101,"C":0.00528209,"V":2618.61558095,"T":"2017-09-10T16:40:00","BV":13.80876999},{"O":0.00528210,"H":0.00531624,"L":0.00528207,"C":0.00530000,"V":3969.68382147,"T":"2017-09-10T16:45:00","BV":21.02562096},{"O":0.00530000,"H":0.00532012,"L":0.00529999,"C":0.00531624,"V":3166.76669127,"T":"2017-09-10T16:50:00","BV":16.82436327},{"O":0.00532012,"H":0.00537511,"L":0.00529951,"C":0.00537511,"V":3934.02418928,"T":"2017-09-10T16:55:00","BV":21.01936019},{"O":0.00537510,"H":0.00537511,"L":0.00537000,"C":0.00537500,"V":5927.10370714,"T":"2017-09-10T17:00:00","BV":31.85375061},{"O":0.00537510,"H":0.00548008,"L":0.00537510,"C":0.00544500,"V":20664.16995804,"T":"2017-09-10T17:05:00","BV":111.60148539},{"O":0.00544500,"H":0.00549026,"L":0.00542083,"C":0.00548819,"V":7845.34545516,"T":"2017-09-10T17:10:00","BV":42.72266330},{"O":0.00548819,"H":0.00565020,"L":0.00548787,"C":0.00565020,"V":27388.76996265,"T":"2017-09-10T17:15:00","BV":152.91580325},{"O":0.00565020,"H":0.00568560,"L":0.00564704,"C":0.00566000,"V":14866.66409195,"T":"2017-09-10T17:20:00","BV":84.37244719},{"O":0.00566000,"H":0.00566000,"L":0.00548075,"C":0.00556996,"V":19255.75852176,"T":"2017-09-10T17:25:00","BV":106.89157079},{"O":0.00559620,"H":0.00566000,"L":0.00555555,"C":0.00566000,"V":6789.93560644,"T":"2017-09-10T17:30:00","BV":38.09079759},{"O":0.00565999,"H":0.00579950,"L":0.00565900,"C":0.00573991,"V":29027.40289130,"T":"2017-09-10T17:35:00","BV":165.89357031},{"O":0.00570001,"H":0.00573991,"L":0.00563991,"C":0.00569870,"V":9158.58966511,"T":"2017-09-10T17:40:00","BV":52.18397762},{"O":0.00569000,"H":0.00577000,"L":0.00567501,"C":0.00570254,"V":8405.63988090,"T":"2017-09-10T17:45:00","BV":48.22044030},{"O":0.00570254,"H":0.00577000,"L":0.00567000,"C":0.00576900,"V":5959.05505984,"T":"2017-09-10T17:50:00","BV":34.20550436},{"O":0.00576900,"H":0.00578400,"L":0.00570000,"C":0.00572499,"V":7351.45728515,"T":"2017-09-10T17:55:00","BV":42.29731615},{"O":0.00572499,"H":0.00574500,"L":0.00551002,"C":0.00555000,"V":12345.97616475,"T":"2017-09-10T18:00:00","BV":69.07298460},{"O":0.00559595,"H":0.00563000,"L":0.00553000,"C":0.00559591,"V":9176.97854091,"T":"2017-09-10T18:05:00","BV":51.27513655},{"O":0.00559591,"H":0.00564989,"L":0.00557061,"C":0.00559591,"V":7753.73853769,"T":"2017-09-10T18:10:00","BV":43.50912076},{"O":0.00559591,"H":0.00563306,"L":0.00557061,"C":0.00557061,"V":4573.17203351,"T":"2017-09-10T18:15:00","BV":25.59899352},{"O":0.00559001,"H":0.00560000,"L":0.00554000,"C":0.00555000,"V":2446.23235279,"T":"2017-09-10T18:20:00","BV":13.63042950},{"O":0.00553900,"H":0.00553900,"L":0.00542999,"C":0.00543200,"V":5913.45038909,"T":"2017-09-10T18:25:00","BV":32.41860321},{"O":0.00543000,"H":0.00556500,"L":0.00541000,"C":0.00556500,"V":10707.32642999,"T":"2017-09-10T18:30:00","BV":58.56589007},{"O":0.00556500,"H":0.00557092,"L":0.00551002,"C":0.00551557,"V":4778.52348719,"T":"2017-09-10T18:35:00","BV":26.48155079},{"O":0.00551932,"H":0.00557093,"L":0.00551600,"C":0.00556780,"V":4728.33970567,"T":"2017-09-10T18:40:00","BV":26.20849188},{"O":0.00556780,"H":0.00559595,"L":0.00556000,"C":0.00559413,"V":5548.38672492,"T":"2017-09-10T18:45:00","BV":30.95898708},{"O":0.00559001,"H":0.00564000,"L":0.00559001,"C":0.00564000,"V":3655.37480332,"T":"2017-09-10T18:50:00","BV":20.49622377},{"O":0.00564000,"H":0.00568519,"L":0.00560000,"C":0.00560072,"V":5227.45355900,"T":"2017-09-10T18:55:00","BV":29.53868089},{"O":0.00560072,"H":0.00561000,"L":0.00555325,"C":0.00555326,"V":4206.18746487,"T":"2017-09-10T19:00:00","BV":23.52630473},{"O":0.00555326,"H":0.00557800,"L":0.00555326,"C":0.00556400,"V":2218.66133373,"T":"2017-09-10T19:05:00","BV":12.35004261},{"O":0.00555448,"H":0.00557000,"L":0.00555325,"C":0.00555999,"V":3780.49386797,"T":"2017-09-10T19:10:00","BV":21.01361136},{"O":0.00555500,"H":0.00556000,"L":0.00552500,"C":0.00554999,"V":2339.46926682,"T":"2017-09-10T19:15:00","BV":12.99120717},{"O":0.00554999,"H":0.00556398,"L":0.00554490,"C":0.00556001,"V":1359.39214567,"T":"2017-09-10T19:20:00","BV":7.55397757},{"O":0.00556001,"H":0.00556398,"L":0.00555000,"C":0.00555996,"V":1278.24040982,"T":"2017-09-10T19:25:00","BV":7.10665011},{"O":0.00555996,"H":0.00555996,"L":0.00553400,"C":0.00553500,"V":1782.97843019,"T":"2017-09-10T19:30:00","BV":9.89141814},{"O":0.00554000,"H":0.00554000,"L":0.00550828,"C":0.00550995,"V":1924.11793697,"T":"2017-09-10T19:35:00","BV":10.63671248},{"O":0.00550828,"H":0.00550995,"L":0.00548200,"C":0.00548550,"V":3292.60151834,"T":"2017-09-10T19:40:00","BV":18.08689685},{"O":0.00548550,"H":0.00555800,"L":0.00545504,"C":0.00555800,"V":5238.46448591,"T":"2017-09-10T19:45:00","BV":28.73019219},{"O":0.00555800,"H":0.00559990,"L":0.00553000,"C":0.00559351,"V":2091.03771236,"T":"2017-09-10T19:50:00","BV":11.65113550},{"O":0.00559351,"H":0.00561443,"L":0.00555000,"C":0.00558350,"V":1696.74464742,"T":"2017-09-10T19:55:00","BV":9.50109944},{"O":0.00558342,"H":0.00558350,"L":0.00552219,"C":0.00556000,"V":2736.16604106,"T":"2017-09-10T20:00:00","BV":15.20632636},{"O":0.00557770,"H":0.00561027,"L":0.00556000,"C":0.00561027,"V":2152.24616739,"T":"2017-09-10T20:05:00","BV":12.02847252},{"O":0.00561027,"H":0.00567812,"L":0.00561027,"C":0.00565995,"V":5758.72758399,"T":"2017-09-10T20:10:00","BV":32.50881910},{"O":0.00567000,"H":0.00567812,"L":0.00562190,"C":0.00563298,"V":3413.42340841,"T":"2017-09-10T20:15:00","BV":19.31252645},{"O":0.00563000,"H":0.00564970,"L":0.00557775,"C":0.00558000,"V":1213.31277230,"T":"2017-09-10T20:20:00","BV":6.81851640},{"O":0.00558000,"H":0.00564967,"L":0.00557775,"C":0.00564000,"V":2759.47248907,"T":"2017-09-10T20:25:00","BV":15.44897463},{"O":0.00560000,"H":0.00564000,"L":0.00558519,"C":0.00561718,"V":2105.61390180,"T":"2017-09-10T20:30:00","BV":11.81892498},{"O":0.00560104,"H":0.00561717,"L":0.00559100,"C":0.00560000,"V":1420.76435607,"T":"2017-09-10T20:35:00","BV":7.95644543},{"O":0.00559910,"H":0.00561718,"L":0.00559001,"C":0.00560000,"V":1957.99851530,"T":"2017-09-10T20:40:00","BV":10.96672485},{"O":0.00560000,"H":0.00564499,"L":0.00559000,"C":0.00564496,"V":1181.53611826,"T":"2017-09-10T20:45:00","BV":6.62430931},{"O":0.00560001,"H":0.00565990,"L":0.00560001,"C":0.00565800,"V":1981.18776668,"T":"2017-09-10T20:50:00","BV":11.19976856},{"O":0.00565800,"H":0.00565978,"L":0.00562002,"C":0.00562800,"V":886.53408073,"T":"2017-09-10T20:55:00","BV":4.99324225},{"O":0.00565075,"H":0.00565760,"L":0.00562000,"C":0.00562805,"V":2386.00571216,"T":"2017-09-10T21:00:00","BV":13.47760037},{"O":0.00562802,"H":0.00566000,"L":0.00560602,"C":0.00566000,"V":2138.04910874,"T":"2017-09-10T21:05:00","BV":12.05777500},{"O":0.00566000,"H":0.00566900,"L":0.00565978,"C":0.00566900,"V":1118.52249092,"T":"2017-09-10T21:10:00","BV":6.33373484},{"O":0.00566900,"H":0.00568300,"L":0.00566207,"C":0.00566900,"V":817.83184230,"T":"2017-09-10T21:15:00","BV":4.63797820},{"O":0.00567000,"H":0.00571000,"L":0.00567000,"C":0.00570824,"V":3104.95962725,"T":"2017-09-10T21:20:00","BV":17.68551889},{"O":0.00571000,"H":0.00577520,"L":0.00569650,"C":0.00569651,"V":7498.23842439,"T":"2017-09-10T21:25:00","BV":43.06362365},{"O":0.00569651,"H":0.00570000,"L":0.00561900,"C":0.00566868,"V":4429.99068161,"T":"2017-09-10T21:30:00","BV":25.15471805},{"O":0.00566700,"H":0.00566700,"L":0.00561016,"C":0.00564500,"V":1975.38203682,"T":"2017-09-10T21:35:00","BV":11.13523640},{"O":0.00564500,"H":0.00564500,"L":0.00561000,"C":0.00561000,"V":3158.96947075,"T":"2017-09-10T21:40:00","BV":17.75665628},{"O":0.00561006,"H":0.00562015,"L":0.00556251,"C":0.00558743,"V":4003.13757107,"T":"2017-09-10T21:45:00","BV":22.33530348},{"O":0.00558743,"H":0.00564499,"L":0.00558519,"C":0.00564200,"V":1915.03447789,"T":"2017-09-10T21:50:00","BV":10.73788468},{"O":0.00564200,"H":0.00564200,"L":0.00560000,"C":0.00560421,"V":1601.20944244,"T":"2017-09-10T21:55:00","BV":8.97243415},{"O":0.00560000,"H":0.00564498,"L":0.00560000,"C":0.00561323,"V":1042.75148837,"T":"2017-09-10T22:00:00","BV":5.85107743},{"O":0.00560421,"H":0.00560422,"L":0.00558977,"C":0.00559998,"V":9575.27084491,"T":"2017-09-10T22:05:00","BV":53.62342081},{"O":0.00558977,"H":0.00564493,"L":0.00558519,"C":0.00560424,"V":1839.86933610,"T":"2017-09-10T22:10:00","BV":10.31437661},{"O":0.00560429,"H":0.00566500,"L":0.00560429,"C":0.00566500,"V":1505.08112373,"T":"2017-09-10T22:15:00","BV":8.49894736},{"O":0.00566401,"H":0.00566500,"L":0.00558827,"C":0.00560449,"V":3623.46638375,"T":"2017-09-10T22:20:00","BV":20.45801691},{"O":0.00560449,"H":0.00564998,"L":0.00556803,"C":0.00556804,"V":2049.60116940,"T":"2017-09-10T22:25:00","BV":11.47274637},{"O":0.00557000,"H":0.00561790,"L":0.00556804,"C":0.00558673,"V":2615.84008189,"T":"2017-09-10T22:30:00","BV":14.63207159},{"O":0.00558673,"H":0.00560450,"L":0.00556812,"C":0.00560450,"V":1786.80465071,"T":"2017-09-10T22:35:00","BV":9.99682664},{"O":0.00556819,"H":0.00563300,"L":0.00556819,"C":0.00562570,"V":1475.17642133,"T":"2017-09-10T22:40:00","BV":8.28244918},{"O":0.00563300,"H":0.00565000,"L":0.00561003,"C":0.00563400,"V":2023.98872458,"T":"2017-09-10T22:45:00","BV":11.40095765},{"O":0.00564998,"H":0.00564999,"L":0.00561105,"C":0.00562111,"V":521.48857343,"T":"2017-09-10T22:50:00","BV":2.93154522},{"O":0.00562860,"H":0.00565655,"L":0.00562860,"C":0.00565000,"V":1305.71693910,"T":"2017-09-10T22:55:00","BV":7.37451922},{"O":0.00565656,"H":0.00568678,"L":0.00565000,"C":0.00568678,"V":689.72225524,"T":"2017-09-10T23:00:00","BV":3.90411676},{"O":0.00568678,"H":0.00569298,"L":0.00565000,"C":0.00566056,"V":1736.18208950,"T":"2017-09-10T23:05:00","BV":9.85900022},{"O":0.00566057,"H":0.00568548,"L":0.00562860,"C":0.00564457,"V":1810.48501695,"T":"2017-09-10T23:10:00","BV":10.22029164},{"O":0.00564456,"H":0.00564456,"L":0.00560860,"C":0.00561004,"V":1957.35702445,"T":"2017-09-10T23:15:00","BV":11.01396236},{"O":0.00561004,"H":0.00566666,"L":0.00561004,"C":0.00562876,"V":574.04778158,"T":"2017-09-10T23:20:00","BV":3.23907338},{"O":0.00566600,"H":0.00566600,"L":0.00562876,"C":0.00566000,"V":1357.20240100,"T":"2017-09-10T23:25:00","BV":7.68150085},{"O":0.00566000,"H":0.00566600,"L":0.00561076,"C":0.00566600,"V":1562.29111449,"T":"2017-09-10T23:30:00","BV":8.83382683},{"O":0.00566284,"H":0.00566284,"L":0.00562860,"C":0.00564990,"V":2858.69784036,"T":"2017-09-10T23:35:00","BV":16.16730880},{"O":0.00564990,"H":0.00564990,"L":0.00559228,"C":0.00562040,"V":2720.56009019,"T":"2017-09-10T23:40:00","BV":15.27175503},{"O":0.00562040,"H":0.00565000,"L":0.00562040,"C":0.00562041,"V":1045.12264838,"T":"2017-09-10T23:45:00","BV":5.87830975},{"O":0.00564000,"H":0.00564000,"L":0.00559927,"C":0.00559927,"V":1231.31753725,"T":"2017-09-10T23:50:00","BV":6.91848579},{"O":0.00561999,"H":0.00561999,"L":0.00556814,"C":0.00559900,"V":1066.98847293,"T":"2017-09-10T23:55:00","BV":5.96179787},{"O":0.00557560,"H":0.00559898,"L":0.00557500,"C":0.00557570,"V":1290.53129783,"T":"2017-09-11T00:00:00","BV":7.22106780},{"O":0.00559000,"H":0.00559880,"L":0.00557571,"C":0.00559000,"V":747.34982592,"T":"2017-09-11T00:05:00","BV":4.17909644},{"O":0.00559000,"H":0.00559000,"L":0.00557570,"C":0.00559000,"V":422.11599433,"T":"2017-09-11T00:10:00","BV":2.35600285},{"O":0.00557880,"H":0.00559500,"L":0.00557880,"C":0.00558500,"V":467.00303590,"T":"2017-09-11T00:15:00","BV":2.61042054},{"O":0.00558500,"H":0.00559700,"L":0.00558001,"C":0.00559700,"V":1318.32854210,"T":"2017-09-11T00:20:00","BV":7.36420268},{"O":0.00559700,"H":0.00559870,"L":0.00555996,"C":0.00556005,"V":2524.92344396,"T":"2017-09-11T00:25:00","BV":14.06480513},{"O":0.00556005,"H":0.00556005,"L":0.00554100,"C":0.00554254,"V":1111.80170559,"T":"2017-09-11T00:30:00","BV":6.16795065},{"O":0.00554000,"H":0.00554253,"L":0.00552500,"C":0.00552500,"V":2284.75722480,"T":"2017-09-11T00:35:00","BV":12.64987784},{"O":0.00552500,"H":0.00552500,"L":0.00549000,"C":0.00549000,"V":2139.54270111,"T":"2017-09-11T00:40:00","BV":11.77250977},{"O":0.00548775,"H":0.00549215,"L":0.00548240,"C":0.00549200,"V":2282.65880861,"T":"2017-09-11T00:45:00","BV":12.52248719},{"O":0.00549200,"H":0.00549200,"L":0.00545550,"C":0.00546284,"V":1774.17677627,"T":"2017-09-11T00:50:00","BV":9.70850167},{"O":0.00546284,"H":0.00546440,"L":0.00542100,"C":0.00544000,"V":2235.21629678,"T":"2017-09-11T00:55:00","BV":12.15295402},{"O":0.00542131,"H":0.00544750,"L":0.00542121,"C":0.00542444,"V":2061.79858117,"T":"2017-09-11T01:00:00","BV":11.18765058},{"O":0.00543000,"H":0.00549800,"L":0.00542460,"C":0.00549800,"V":2511.90871887,"T":"2017-09-11T01:05:00","BV":13.71222760},{"O":0.00549900,"H":0.00551515,"L":0.00546001,"C":0.00550801,"V":1265.33725946,"T":"2017-09-11T01:10:00","BV":6.93951925},{"O":0.00550801,"H":0.00554950,"L":0.00550801,"C":0.00551079,"V":1233.14537493,"T":"2017-09-11T01:15:00","BV":6.82241402},{"O":0.00551079,"H":0.00556444,"L":0.00550801,"C":0.00555897,"V":908.28885146,"T":"2017-09-11T01:20:00","BV":5.03903047},{"O":0.00555897,"H":0.00559000,"L":0.00555079,"C":0.00558114,"V":1409.94276071,"T":"2017-09-11T01:25:00","BV":7.83541120},{"O":0.00558114,"H":0.00559044,"L":0.00556216,"C":0.00556701,"V":827.62405373,"T":"2017-09-11T01:30:00","BV":4.61639525},{"O":0.00556700,"H":0.00559880,"L":0.00555000,"C":0.00559040,"V":2025.29584445,"T":"2017-09-11T01:35:00","BV":11.30421153},{"O":0.00559040,"H":0.00560000,"L":0.00555000,"C":0.00555007,"V":2684.16819912,"T":"2017-09-11T01:40:00","BV":14.93033320},{"O":0.00556701,"H":0.00557796,"L":0.00550801,"C":0.00550802,"V":1592.50269913,"T":"2017-09-11T01:45:00","BV":8.84153647},{"O":0.00550802,"H":0.00550802,"L":0.00544000,"C":0.00544000,"V":2604.80050638,"T":"2017-09-11T01:50:00","BV":14.22849123},{"O":0.00544000,"H":0.00544000,"L":0.00542700,"C":0.00542863,"V":1997.33967820,"T":"2017-09-11T01:55:00","BV":10.84534456},{"O":0.00542997,"H":0.00542998,"L":0.00542863,"C":0.00542996,"V":1898.60691024,"T":"2017-09-11T02:00:00","BV":10.30788905},{"O":0.00542996,"H":0.00544000,"L":0.00542738,"C":0.00544000,"V":2824.11323006,"T":"2017-09-11T02:05:00","BV":15.34362213},{"O":0.00544000,"H":0.00547499,"L":0.00544000,"C":0.00546799,"V":2178.73365599,"T":"2017-09-11T02:10:00","BV":11.89605117},{"O":0.00545103,"H":0.00549527,"L":0.00545000,"C":0.00548868,"V":3151.78756621,"T":"2017-09-11T02:15:00","BV":17.23144216},{"O":0.00548868,"H":0.00553101,"L":0.00547000,"C":0.00548758,"V":2375.78667468,"T":"2017-09-11T02:20:00","BV":13.04228436},{"O":0.00548758,"H":0.00552876,"L":0.00547999,"C":0.00548892,"V":1527.11648514,"T":"2017-09-11T02:25:00","BV":8.38949942},{"O":0.00551908,"H":0.00552693,"L":0.00549500,"C":0.00552693,"V":839.56700808,"T":"2017-09-11T02:30:00","BV":4.62732573},{"O":0.00552693,"H":0.00555900,"L":0.00551150,"C":0.00555454,"V":1529.94639649,"T":"2017-09-11T02:35:00","BV":8.46201171},{"O":0.00555400,"H":0.00555400,"L":0.00551282,"C":0.00555279,"V":1740.31049154,"T":"2017-09-11T02:40:00","BV":9.63774090},{"O":0.00555279,"H":0.00555900,"L":0.00555279,"C":0.00555279,"V":2004.79412135,"T":"2017-09-11T02:45:00","BV":11.13510373},{"O":0.00555380,"H":0.00556600,"L":0.00555279,"C":0.00556600,"V":858.47507973,"T":"2017-09-11T02:50:00","BV":4.77021654},{"O":0.00556600,"H":0.00561000,"L":0.00556355,"C":0.00559610,"V":1889.02189151,"T":"2017-09-11T02:55:00","BV":10.57303155},{"O":0.00559200,"H":0.00559200,"L":0.00551178,"C":0.00551178,"V":3357.89554067,"T":"2017-09-11T03:00:00","BV":18.65557505},{"O":0.00551140,"H":0.00551178,"L":0.00543000,"C":0.00547190,"V":4910.80149824,"T":"2017-09-11T03:05:00","BV":26.76696506},{"O":0.00544001,"H":0.00554545,"L":0.00544001,"C":0.00553999,"V":1672.33178273,"T":"2017-09-11T03:10:00","BV":9.25754304},{"O":0.00553993,"H":0.00557947,"L":0.00550240,"C":0.00556565,"V":1515.95136914,"T":"2017-09-11T03:15:00","BV":8.38538676},{"O":0.00553999,"H":0.00556565,"L":0.00551338,"C":0.00552999,"V":1664.64718080,"T":"2017-09-11T03:20:00","BV":9.21616365},{"O":0.00552999,"H":0.00553999,"L":0.00551339,"C":0.00553000,"V":1629.15810691,"T":"2017-09-11T03:25:00","BV":9.01965091},{"O":0.00553999,"H":0.00565900,"L":0.00551305,"C":0.00555404,"V":12417.93859107,"T":"2017-09-11T03:30:00","BV":69.27957066},{"O":0.00555046,"H":0.00564989,"L":0.00555046,"C":0.00555354,"V":1749.01273757,"T":"2017-09-11T03:35:00","BV":9.79145559},{"O":0.00559489,"H":0.00559490,"L":0.00550000,"C":0.00555502,"V":3500.94854213,"T":"2017-09-11T03:40:00","BV":19.40868781},{"O":0.00555046,"H":0.00555500,"L":0.00552000,"C":0.00554900,"V":792.75591350,"T":"2017-09-11T03:45:00","BV":4.39876354},{"O":0.00551704,"H":0.00554900,"L":0.00549569,"C":0.00549569,"V":1686.46887368,"T":"2017-09-11T03:50:00","BV":9.28041761},{"O":0.00549410,"H":0.00550000,"L":0.00547000,"C":0.00549006,"V":2769.35603206,"T":"2017-09-11T03:55:00","BV":15.17385363},{"O":0.00549006,"H":0.00550000,"L":0.00547000,"C":0.00550000,"V":806.54404158,"T":"2017-09-11T04:00:00","BV":4.42908973},{"O":0.00550000,"H":0.00554300,"L":0.00550000,"C":0.00554000,"V":1662.61276548,"T":"2017-09-11T04:05:00","BV":9.18606113},{"O":0.00554000,"H":0.00555897,"L":0.00552000,"C":0.00553430,"V":1364.71208629,"T":"2017-09-11T04:10:00","BV":7.55560989},{"O":0.00553430,"H":0.00553450,"L":0.00545000,"C":0.00549216,"V":3318.26428881,"T":"2017-09-11T04:15:00","BV":18.18984742},{"O":0.00549216,"H":0.00555897,"L":0.00543800,"C":0.00543813,"V":5829.94070872,"T":"2017-09-11T04:20:00","BV":31.86975469},{"O":0.00544001,"H":0.00550496,"L":0.00543001,"C":0.00543001,"V":2954.70981120,"T":"2017-09-11T04:25:00","BV":16.07136089},{"O":0.00543400,"H":0.00543465,"L":0.00541001,"C":0.00541292,"V":4174.85585235,"T":"2017-09-11T04:30:00","BV":22.65133034},{"O":0.00541292,"H":0.00542000,"L":0.00536350,"C":0.00538620,"V":7176.65800732,"T":"2017-09-11T04:35:00","BV":38.70577813},{"O":0.00538620,"H":0.00539000,"L":0.00531092,"C":0.00532001,"V":4640.63475890,"T":"2017-09-11T04:40:00","BV":24.83287408},{"O":0.00532001,"H":0.00533601,"L":0.00528510,"C":0.00533601,"V":6905.58082064,"T":"2017-09-11T04:45:00","BV":36.64524339},{"O":0.00533601,"H":0.00536363,"L":0.00527500,"C":0.00527500,"V":3240.54465203,"T":"2017-09-11T04:50:00","BV":17.28794329},{"O":0.00535599,"H":0.00535599,"L":0.00525101,"C":0.00531313,"V":5204.69085619,"T":"2017-09-11T04:55:00","BV":27.44680663},{"O":0.00531313,"H":0.00535999,"L":0.00531307,"C":0.00535999,"V":2960.70538536,"T":"2017-09-11T05:00:00","BV":15.78461438},{"O":0.00535999,"H":0.00536930,"L":0.00534000,"C":0.00534401,"V":2165.99297573,"T":"2017-09-11T05:05:00","BV":11.59199896},{"O":0.00534400,"H":0.00535600,"L":0.00530000,"C":0.00531313,"V":2582.83397472,"T":"2017-09-11T05:10:00","BV":13.74087615},{"O":0.00534393,"H":0.00534401,"L":0.00531313,"C":0.00534392,"V":1571.22820066,"T":"2017-09-11T05:15:00","BV":8.38559644},{"O":0.00534393,"H":0.00534393,"L":0.00530006,"C":0.00530006,"V":850.65273531,"T":"2017-09-11T05:20:00","BV":4.53474142},{"O":0.00530010,"H":0.00534389,"L":0.00528066,"C":0.00530010,"V":6653.10515528,"T":"2017-09-11T05:25:00","BV":35.29937410},{"O":0.00534300,"H":0.00534300,"L":0.00528066,"C":0.00529003,"V":2446.27772942,"T":"2017-09-11T05:30:00","BV":12.94501915},{"O":0.00528066,"H":0.00533347,"L":0.00528064,"C":0.00531313,"V":1416.89740028,"T":"2017-09-11T05:35:00","BV":7.51175041},{"O":0.00531313,"H":0.00531500,"L":0.00528000,"C":0.00528000,"V":2030.22485311,"T":"2017-09-11T05:40:00","BV":10.74734903},{"O":0.00528000,"H":0.00528100,"L":0.00527500,"C":0.00528065,"V":2783.96851362,"T":"2017-09-11T05:45:00","BV":14.69782367},{"O":0.00527011,"H":0.00528100,"L":0.00525000,"C":0.00525000,"V":8552.95409736,"T":"2017-09-11T05:50:00","BV":45.01744323},{"O":0.00526487,"H":0.00528099,"L":0.00525000,"C":0.00525220,"V":1764.58327180,"T":"2017-09-11T05:55:00","BV":9.28348434},{"O":0.00526112,"H":0.00526112,"L":0.00525000,"C":0.00526112,"V":2217.83197837,"T":"2017-09-11T06:00:00","BV":11.64817807},{"O":0.00525000,"H":0.00525000,"L":0.00524002,"C":0.00525000,"V":1965.91407901,"T":"2017-09-11T06:05:00","BV":10.31516770},{"O":0.00524999,"H":0.00525000,"L":0.00522832,"C":0.00522965,"V":5469.97020269,"T":"2017-09-11T06:10:00","BV":28.62288482},{"O":0.00522965,"H":0.00522965,"L":0.00521851,"C":0.00521851,"V":1780.75487162,"T":"2017-09-11T06:15:00","BV":9.29826532},{"O":0.00521850,"H":0.00521850,"L":0.00518927,"C":0.00520000,"V":4353.16004883,"T":"2017-09-11T06:20:00","BV":22.63846997},{"O":0.00520000,"H":0.00521990,"L":0.00519351,"C":0.00520002,"V":4264.66013461,"T":"2017-09-11T06:25:00","BV":22.20944453},{"O":0.00521990,"H":0.00521990,"L":0.00519000,"C":0.00519000,"V":2570.21483477,"T":"2017-09-11T06:30:00","BV":13.37967861},{"O":0.00519212,"H":0.00527000,"L":0.00519000,"C":0.00527000,"V":5392.43871571,"T":"2017-09-11T06:35:00","BV":28.21728424},{"O":0.00527000,"H":0.00533020,"L":0.00526990,"C":0.00531349,"V":5169.89181027,"T":"2017-09-11T06:40:00","BV":27.33268233},{"O":0.00531349,"H":0.00533993,"L":0.00528999,"C":0.00531821,"V":1718.01336844,"T":"2017-09-11T06:45:00","BV":9.14944629},{"O":0.00532000,"H":0.00533993,"L":0.00530366,"C":0.00531995,"V":1480.78097267,"T":"2017-09-11T06:50:00","BV":7.87276709},{"O":0.00531994,"H":0.00533993,"L":0.00530400,"C":0.00533993,"V":3961.83857672,"T":"2017-09-11T06:55:00","BV":21.06108004},{"O":0.00533993,"H":0.00537747,"L":0.00533993,"C":0.00537000,"V":3989.71514711,"T":"2017-09-11T07:00:00","BV":21.33399283},{"O":0.00536700,"H":0.00538346,"L":0.00536700,"C":0.00537895,"V":1860.73144064,"T":"2017-09-11T07:05:00","BV":10.00295489},{"O":0.00537895,"H":0.00546654,"L":0.00537895,"C":0.00546654,"V":4789.75219048,"T":"2017-09-11T07:10:00","BV":26.01023312},{"O":0.00546750,"H":0.00549100,"L":0.00540500,"C":0.00541000,"V":3675.40478177,"T":"2017-09-11T07:15:00","BV":20.06597322},{"O":0.00541272,"H":0.00542004,"L":0.00537003,"C":0.00537661,"V":2008.25660484,"T":"2017-09-11T07:20:00","BV":10.83882327},{"O":0.00537661,"H":0.00538000,"L":0.00534000,"C":0.00534000,"V":1882.69651837,"T":"2017-09-11T07:25:00","BV":10.10697691},{"O":0.00534000,"H":0.00536348,"L":0.00530000,"C":0.00534980,"V":3609.15732789,"T":"2017-09-11T07:30:00","BV":19.17958396},{"O":0.00533000,"H":0.00537089,"L":0.00530000,"C":0.00537089,"V":2454.48361899,"T":"2017-09-11T07:35:00","BV":13.05186713},{"O":0.00537088,"H":0.00537090,"L":0.00531501,"C":0.00535000,"V":923.08704043,"T":"2017-09-11T07:40:00","BV":4.95234823},{"O":0.00535980,"H":0.00535980,"L":0.00531501,"C":0.00532000,"V":1292.90278276,"T":"2017-09-11T07:45:00","BV":6.89378971},{"O":0.00534411,"H":0.00535000,"L":0.00532000,"C":0.00532002,"V":410.55876105,"T":"2017-09-11T07:50:00","BV":2.19417235},{"O":0.00532022,"H":0.00535000,"L":0.00532000,"C":0.00535000,"V":1695.37160019,"T":"2017-09-11T07:55:00","BV":9.04715129},{"O":0.00534300,"H":0.00541108,"L":0.00532325,"C":0.00540000,"V":844.92120370,"T":"2017-09-11T08:00:00","BV":4.55335246},{"O":0.00540404,"H":0.00542060,"L":0.00538980,"C":0.00538980,"V":917.43413809,"T":"2017-09-11T08:05:00","BV":4.96160275},{"O":0.00538980,"H":0.00540001,"L":0.00536782,"C":0.00536938,"V":1880.02132414,"T":"2017-09-11T08:10:00","BV":10.14798912},{"O":0.00539000,"H":0.00539000,"L":0.00536472,"C":0.00537000,"V":1525.14156715,"T":"2017-09-11T08:15:00","BV":8.20289405},{"O":0.00537000,"H":0.00537000,"L":0.00535000,"C":0.00536472,"V":1496.07692286,"T":"2017-09-11T08:20:00","BV":8.02549181},{"O":0.00536472,"H":0.00536472,"L":0.00532002,"C":0.00532002,"V":856.88819214,"T":"2017-09-11T08:25:00","BV":4.57132194},{"O":0.00533000,"H":0.00534999,"L":0.00532000,"C":0.00532006,"V":1234.02015387,"T":"2017-09-11T08:30:00","BV":6.57047538},{"O":0.00532006,"H":0.00534899,"L":0.00532003,"C":0.00534695,"V":1175.65670767,"T":"2017-09-11T08:35:00","BV":6.26408297},{"O":0.00533999,"H":0.00533999,"L":0.00532003,"C":0.00532003,"V":1583.97177919,"T":"2017-09-11T08:40:00","BV":8.42846749},{"O":0.00532003,"H":0.00532012,"L":0.00532003,"C":0.00532003,"V":1941.14715200,"T":"2017-09-11T08:45:00","BV":10.32697764},{"O":0.00532004,"H":0.00532004,"L":0.00531511,"C":0.00531512,"V":2069.15717753,"T":"2017-09-11T08:50:00","BV":11.00577971},{"O":0.00531512,"H":0.00531512,"L":0.00530000,"C":0.00530010,"V":879.83036729,"T":"2017-09-11T08:55:00","BV":4.67295935},{"O":0.00530010,"H":0.00532004,"L":0.00530001,"C":0.00532004,"V":1200.08757222,"T":"2017-09-11T09:00:00","BV":6.37396812},{"O":0.00532001,"H":0.00532001,"L":0.00526470,"C":0.00528448,"V":2317.22768544,"T":"2017-09-11T09:05:00","BV":12.27574008},{"O":0.00529000,"H":0.00532004,"L":0.00529000,"C":0.00530000,"V":1259.80445610,"T":"2017-09-11T09:10:00","BV":6.67834728},{"O":0.00530000,"H":0.00534898,"L":0.00529000,"C":0.00534898,"V":347.62923749,"T":"2017-09-11T09:15:00","BV":1.84630655},{"O":0.00534898,"H":0.00534899,"L":0.00529096,"C":0.00530000,"V":1508.28790230,"T":"2017-09-11T09:20:00","BV":8.02326241},{"O":0.00530000,"H":0.00532908,"L":0.00529500,"C":0.00530000,"V":729.45261169,"T":"2017-09-11T09:25:00","BV":3.87225577},{"O":0.00530000,"H":0.00530000,"L":0.00527100,"C":0.00530000,"V":1434.73581434,"T":"2017-09-11T09:30:00","BV":7.59264636},{"O":0.00528448,"H":0.00532999,"L":0.00528447,"C":0.00529250,"V":929.53416345,"T":"2017-09-11T09:35:00","BV":4.92317141},{"O":0.00529250,"H":0.00532999,"L":0.00526262,"C":0.00528501,"V":1239.71181221,"T":"2017-09-11T09:40:00","BV":6.54430464},{"O":0.00528501,"H":0.00529999,"L":0.00528500,"C":0.00529998,"V":940.66152220,"T":"2017-09-11T09:45:00","BV":4.97483565},{"O":0.00528601,"H":0.00529696,"L":0.00528501,"C":0.00528600,"V":1537.46357652,"T":"2017-09-11T09:50:00","BV":8.13049795},{"O":0.00528600,"H":0.00529695,"L":0.00528507,"C":0.00528630,"V":2730.91310615,"T":"2017-09-11T09:55:00","BV":14.43932411},{"O":0.00529690,"H":0.00529696,"L":0.00528448,"C":0.00528448,"V":1426.27965949,"T":"2017-09-11T10:00:00","BV":7.54526443},{"O":0.00528448,"H":0.00529695,"L":0.00527000,"C":0.00529695,"V":1946.03972497,"T":"2017-09-11T10:05:00","BV":10.28196827},{"O":0.00529000,"H":0.00529695,"L":0.00528000,"C":0.00528800,"V":1832.17924480,"T":"2017-09-11T10:10:00","BV":9.69019200},{"O":0.00529000,"H":0.00529299,"L":0.00528800,"C":0.00529005,"V":1891.72566420,"T":"2017-09-11T10:15:00","BV":10.00885692},{"O":0.00529005,"H":0.00529199,"L":0.00527005,"C":0.00527015,"V":1650.76419041,"T":"2017-09-11T10:20:00","BV":8.71320533},{"O":0.00529005,"H":0.00529299,"L":0.00527015,"C":0.00529004,"V":935.08761371,"T":"2017-09-11T10:25:00","BV":4.94686312},{"O":0.00529004,"H":0.00529695,"L":0.00527500,"C":0.00529695,"V":1038.55591384,"T":"2017-09-11T10:30:00","BV":5.49167776},{"O":0.00529298,"H":0.00534898,"L":0.00529298,"C":0.00534200,"V":2144.60050614,"T":"2017-09-11T10:35:00","BV":11.43134101},{"O":0.00534898,"H":0.00535000,"L":0.00533999,"C":0.00534001,"V":1506.22533175,"T":"2017-09-11T10:40:00","BV":8.04745039},{"O":0.00534000,"H":0.00534050,"L":0.00531400,"C":0.00534001,"V":1074.77023335,"T":"2017-09-11T10:45:00","BV":5.73654916},{"O":0.00534001,"H":0.00535882,"L":0.00534001,"C":0.00535370,"V":1208.50646166,"T":"2017-09-11T10:50:00","BV":6.46442010},{"O":0.00535300,"H":0.00545554,"L":0.00534001,"C":0.00537744,"V":3967.68862773,"T":"2017-09-11T10:55:00","BV":21.40623791},{"O":0.00537744,"H":0.00537744,"L":0.00533467,"C":0.00533660,"V":1810.40678560,"T":"2017-09-11T11:00:00","BV":9.67672943},{"O":0.00533660,"H":0.00533660,"L":0.00531001,"C":0.00531001,"V":1398.12132414,"T":"2017-09-11T11:05:00","BV":7.43543256},{"O":0.00531001,"H":0.00534265,"L":0.00531001,"C":0.00534100,"V":2121.87270657,"T":"2017-09-11T11:10:00","BV":11.32309717},{"O":0.00534100,"H":0.00534265,"L":0.00533000,"C":0.00534250,"V":748.23943487,"T":"2017-09-11T11:15:00","BV":3.99677174},{"O":0.00534200,"H":0.00534265,"L":0.00531000,"C":0.00532000,"V":1842.64345380,"T":"2017-09-11T11:20:00","BV":9.81095343},{"O":0.00532000,"H":0.00532000,"L":0.00528000,"C":0.00529500,"V":1545.21244011,"T":"2017-09-11T11:25:00","BV":8.18208709},{"O":0.00529500,"H":0.00534000,"L":0.00528021,"C":0.00531592,"V":2149.78609547,"T":"2017-09-11T11:30:00","BV":11.39718715},{"O":0.00531592,"H":0.00533064,"L":0.00530002,"C":0.00530010,"V":1213.10718933,"T":"2017-09-11T11:35:00","BV":6.44519635},{"O":0.00531592,"H":0.00531592,"L":0.00529401,"C":0.00529596,"V":2420.52482172,"T":"2017-09-11T11:40:00","BV":12.82938551},{"O":0.00530000,"H":0.00530000,"L":0.00529596,"C":0.00529706,"V":448.36529171,"T":"2017-09-11T11:45:00","BV":2.37530481},{"O":0.00529706,"H":0.00530655,"L":0.00528023,"C":0.00530200,"V":2560.70202136,"T":"2017-09-11T11:50:00","BV":13.56266874},{"O":0.00531000,"H":0.00535869,"L":0.00530201,"C":0.00535865,"V":1444.33609772,"T":"2017-09-11T11:55:00","BV":7.71342470},{"O":0.00535869,"H":0.00535869,"L":0.00530003,"C":0.00530531,"V":1709.61147515,"T":"2017-09-11T12:00:00","BV":9.13583677},{"O":0.00530531,"H":0.00530532,"L":0.00528049,"C":0.00528069,"V":1161.11130972,"T":"2017-09-11T12:05:00","BV":6.15043105},{"O":0.00528069,"H":0.00529000,"L":0.00527729,"C":0.00527742,"V":1268.51956735,"T":"2017-09-11T12:10:00","BV":6.69810969},{"O":0.00527742,"H":0.00528068,"L":0.00526330,"C":0.00526330,"V":1457.09268554,"T":"2017-09-11T12:15:00","BV":7.68581628},{"O":0.00526335,"H":0.00527101,"L":0.00526305,"C":0.00526600,"V":1100.50631900,"T":"2017-09-11T12:20:00","BV":5.79767601},{"O":0.00526600,"H":0.00526600,"L":0.00524703,"C":0.00524999,"V":1885.90309912,"T":"2017-09-11T12:25:00","BV":9.90672121},{"O":0.00524999,"H":0.00542000,"L":0.00524549,"C":0.00531328,"V":5421.12050831,"T":"2017-09-11T12:30:00","BV":29.00077668},{"O":0.00531034,"H":0.00536299,"L":0.00531034,"C":0.00534300,"V":1735.26594828,"T":"2017-09-11T12:35:00","BV":9.26458066},{"O":0.00534300,"H":0.00541000,"L":0.00534300,"C":0.00540089,"V":4363.27370676,"T":"2017-09-11T12:40:00","BV":23.50661871},{"O":0.00540089,"H":0.00540089,"L":0.00534000,"C":0.00536100,"V":2866.09377438,"T":"2017-09-11T12:45:00","BV":15.41820043},{"O":0.00536100,"H":0.00539400,"L":0.00535537,"C":0.00539322,"V":1049.64307084,"T":"2017-09-11T12:50:00","BV":5.63059021},{"O":0.00539322,"H":0.00539460,"L":0.00538002,"C":0.00538003,"V":1638.74148450,"T":"2017-09-11T12:55:00","BV":8.83591085},{"O":0.00539159,"H":0.00539159,"L":0.00533950,"C":0.00535199,"V":2712.72729329,"T":"2017-09-11T13:00:00","BV":14.54618440},{"O":0.00533970,"H":0.00533970,"L":0.00529800,"C":0.00529941,"V":4370.77843882,"T":"2017-09-11T13:05:00","BV":23.17882897},{"O":0.00529941,"H":0.00530000,"L":0.00529941,"C":0.00530000,"V":2993.91706093,"T":"2017-09-11T13:10:00","BV":15.86751933},{"O":0.00529995,"H":0.00530000,"L":0.00529947,"C":0.00529960,"V":1647.43177215,"T":"2017-09-11T13:15:00","BV":8.73112317},{"O":0.00529965,"H":0.00530000,"L":0.00529948,"C":0.00529960,"V":1203.63196212,"T":"2017-09-11T13:20:00","BV":6.37876037},{"O":0.00530000,"H":0.00530000,"L":0.00529950,"C":0.00529970,"V":1010.48375746,"T":"2017-09-11T13:25:00","BV":5.35531893},{"O":0.00529970,"H":0.00530000,"L":0.00529947,"C":0.00529948,"V":1069.23224382,"T":"2017-09-11T13:30:00","BV":5.66641144},{"O":0.00529955,"H":0.00530000,"L":0.00528072,"C":0.00530000,"V":4875.44390175,"T":"2017-09-11T13:35:00","BV":25.82149398},{"O":0.00530000,"H":0.00530000,"L":0.00525579,"C":0.00528849,"V":5112.44619281,"T":"2017-09-11T13:40:00","BV":27.02630386},{"O":0.00528849,"H":0.00530000,"L":0.00528000,"C":0.00530000,"V":7407.43923685,"T":"2017-09-11T13:45:00","BV":39.17349822},{"O":0.00530000,"H":0.00535999,"L":0.00528005,"C":0.00530172,"V":4178.06823580,"T":"2017-09-11T13:50:00","BV":22.21883048},{"O":0.00534750,"H":0.00534750,"L":0.00530000,"C":0.00534725,"V":1978.95817245,"T":"2017-09-11T13:55:00","BV":10.53518954},{"O":0.00533217,"H":0.00534735,"L":0.00530001,"C":0.00531005,"V":1479.42727889,"T":"2017-09-11T14:00:00","BV":7.86810405},{"O":0.00531005,"H":0.00531005,"L":0.00529000,"C":0.00530050,"V":1090.72204359,"T":"2017-09-11T14:05:00","BV":5.78104012},{"O":0.00529000,"H":0.00534880,"L":0.00529000,"C":0.00533994,"V":1452.41441809,"T":"2017-09-11T14:10:00","BV":7.71515098},{"O":0.00533670,"H":0.00534000,"L":0.00529216,"C":0.00529300,"V":1219.23049363,"T":"2017-09-11T14:15:00","BV":6.46033133},{"O":0.00529305,"H":0.00529999,"L":0.00529026,"C":0.00529226,"V":1189.83888186,"T":"2017-09-11T14:20:00","BV":6.29839460},{"O":0.00529220,"H":0.00529226,"L":0.00528300,"C":0.00529210,"V":1861.90523222,"T":"2017-09-11T14:25:00","BV":9.85256207},{"O":0.00529210,"H":0.00529210,"L":0.00529001,"C":0.00529200,"V":2098.83736413,"T":"2017-09-11T14:30:00","BV":11.10690359},{"O":0.00529150,"H":0.00533988,"L":0.00528999,"C":0.00533988,"V":3670.48810892,"T":"2017-09-11T14:35:00","BV":19.44493086},{"O":0.00532409,"H":0.00533499,"L":0.00530000,"C":0.00531100,"V":608.39770438,"T":"2017-09-11T14:40:00","BV":3.23250219},{"O":0.00531299,"H":0.00533000,"L":0.00529009,"C":0.00530001,"V":2393.11284968,"T":"2017-09-11T14:45:00","BV":12.70878034},{"O":0.00530001,"H":0.00532664,"L":0.00530000,"C":0.00532664,"V":1353.43191233,"T":"2017-09-11T14:50:00","BV":7.19421264},{"O":0.00532664,"H":0.00532664,"L":0.00529666,"C":0.00529666,"V":2554.43863549,"T":"2017-09-11T14:55:00","BV":13.55091220},{"O":0.00530000,"H":0.00532657,"L":0.00529013,"C":0.00532656,"V":2075.60079497,"T":"2017-09-11T15:00:00","BV":11.00254572},{"O":0.00529666,"H":0.00532656,"L":0.00529666,"C":0.00530000,"V":1096.57445823,"T":"2017-09-11T15:05:00","BV":5.80956201},{"O":0.00529677,"H":0.00532000,"L":0.00529666,"C":0.00530000,"V":2251.83691517,"T":"2017-09-11T15:10:00","BV":11.94400072},{"O":0.00530000,"H":0.00531000,"L":0.00529666,"C":0.00530007,"V":1184.15739157,"T":"2017-09-11T15:15:00","BV":6.27762378},{"O":0.00531000,"H":0.00531000,"L":0.00530000,"C":0.00530025,"V":2418.91104944,"T":"2017-09-11T15:20:00","BV":12.82241895},{"O":0.00530003,"H":0.00531000,"L":0.00530000,"C":0.00530000,"V":1103.20921477,"T":"2017-09-11T15:25:00","BV":5.84763560},{"O":0.00530000,"H":0.00532490,"L":0.00529008,"C":0.00529008,"V":1872.23346904,"T":"2017-09-11T15:30:00","BV":9.92865717},{"O":0.00530005,"H":0.00532000,"L":0.00529014,"C":0.00530000,"V":1610.53110184,"T":"2017-09-11T15:35:00","BV":8.54957383},{"O":0.00532000,"H":0.00532657,"L":0.00530001,"C":0.00532650,"V":1736.56871037,"T":"2017-09-11T15:40:00","BV":9.24368708},{"O":0.00532659,"H":0.00534659,"L":0.00532650,"C":0.00534100,"V":1171.13287080,"T":"2017-09-11T15:45:00","BV":6.24855854},{"O":0.00534100,"H":0.00534100,"L":0.00529900,"C":0.00532882,"V":3039.32132360,"T":"2017-09-11T15:50:00","BV":16.18871508},{"O":0.00532882,"H":0.00533997,"L":0.00529014,"C":0.00530510,"V":2416.85112433,"T":"2017-09-11T15:55:00","BV":12.83827095},{"O":0.00530510,"H":0.00530510,"L":0.00530000,"C":0.00530000,"V":1372.18820599,"T":"2017-09-11T16:00:00","BV":7.27520532},{"O":0.00530000,"H":0.00532881,"L":0.00528907,"C":0.00530209,"V":3333.67274938,"T":"2017-09-11T16:05:00","BV":17.66471661},{"O":0.00530209,"H":0.00532090,"L":0.00530209,"C":0.00530600,"V":1184.98806137,"T":"2017-09-11T16:10:00","BV":6.28646307},{"O":0.00530500,"H":0.00533000,"L":0.00530310,"C":0.00532089,"V":2265.14897946,"T":"2017-09-11T16:15:00","BV":12.04146844},{"O":0.00530505,"H":0.00532089,"L":0.00530305,"C":0.00532089,"V":1328.68150581,"T":"2017-09-11T16:20:00","BV":7.04819835},{"O":0.00532089,"H":0.00533000,"L":0.00530398,"C":0.00533000,"V":1671.93004499,"T":"2017-09-11T16:25:00","BV":8.87428321},{"O":0.00533000,"H":0.00536000,"L":0.00530401,"C":0.00536000,"V":2155.99302195,"T":"2017-09-11T16:30:00","BV":11.50925140},{"O":0.00536000,"H":0.00539900,"L":0.00536000,"C":0.00539899,"V":1685.34919391,"T":"2017-09-11T16:35:00","BV":9.07331319},{"O":0.00539900,"H":0.00541000,"L":0.00538000,"C":0.00539844,"V":7466.31282761,"T":"2017-09-11T16:40:00","BV":40.32062237},{"O":0.00539573,"H":0.00540490,"L":0.00538001,"C":0.00539902,"V":2501.20586122,"T":"2017-09-11T16:45:00","BV":13.50030665},{"O":0.00539980,"H":0.00543900,"L":0.00539902,"C":0.00543900,"V":2756.49105478,"T":"2017-09-11T16:50:00","BV":14.90691382},{"O":0.00543663,"H":0.00544771,"L":0.00542706,"C":0.00544000,"V":2226.75091913,"T":"2017-09-11T16:55:00","BV":12.10291758},{"O":0.00544000,"H":0.00544000,"L":0.00540239,"C":0.00541001,"V":3447.17812407,"T":"2017-09-11T17:00:00","BV":18.68480143},{"O":0.00542300,"H":0.00543999,"L":0.00541001,"C":0.00543408,"V":2714.81602650,"T":"2017-09-11T17:05:00","BV":14.73657564},{"O":0.00543408,"H":0.00544000,"L":0.00543407,"C":0.00543770,"V":1766.29149111,"T":"2017-09-11T17:10:00","BV":9.60311110},{"O":0.00543995,"H":0.00543995,"L":0.00539856,"C":0.00539856,"V":2864.83976048,"T":"2017-09-11T17:15:00","BV":15.54362290},{"O":0.00539990,"H":0.00539990,"L":0.00536000,"C":0.00536309,"V":4000.95721171,"T":"2017-09-11T17:20:00","BV":21.51183296},{"O":0.00535995,"H":0.00536310,"L":0.00534656,"C":0.00536000,"V":6590.01646821,"T":"2017-09-11T17:25:00","BV":35.29689585},{"O":0.00536000,"H":0.00536000,"L":0.00533248,"C":0.00534200,"V":1360.26173642,"T":"2017-09-11T17:30:00","BV":7.28056149},{"O":0.00534200,"H":0.00534200,"L":0.00531000,"C":0.00531000,"V":1803.15056763,"T":"2017-09-11T17:35:00","BV":9.59524303},{"O":0.00531000,"H":0.00536310,"L":0.00531000,"C":0.00536100,"V":1769.09722843,"T":"2017-09-11T17:40:00","BV":9.43174817},{"O":0.00536310,"H":0.00536363,"L":0.00536000,"C":0.00536000,"V":1404.39151672,"T":"2017-09-11T17:45:00","BV":7.53040007},{"O":0.00536000,"H":0.00536200,"L":0.00532194,"C":0.00535999,"V":1710.70697063,"T":"2017-09-11T17:50:00","BV":9.13537950},{"O":0.00536000,"H":0.00537000,"L":0.00535999,"C":0.00536661,"V":898.70709454,"T":"2017-09-11T17:55:00","BV":4.81988831},{"O":0.00536661,"H":0.00538665,"L":0.00535999,"C":0.00536000,"V":1173.55069572,"T":"2017-09-11T18:00:00","BV":6.29841942},{"O":0.00536309,"H":0.00536309,"L":0.00533000,"C":0.00536309,"V":1546.02752614,"T":"2017-09-11T18:05:00","BV":8.26043071},{"O":0.00536309,"H":0.00538660,"L":0.00532507,"C":0.00536308,"V":992.06158346,"T":"2017-09-11T18:10:00","BV":5.29898445},{"O":0.00536308,"H":0.00538999,"L":0.00536308,"C":0.00537000,"V":1329.12661754,"T":"2017-09-11T18:15:00","BV":7.14431205},{"O":0.00538899,"H":0.00538900,"L":0.00536798,"C":0.00536799,"V":401.67196098,"T":"2017-09-11T18:20:00","BV":2.15800856},{"O":0.00536800,"H":0.00543000,"L":0.00536799,"C":0.00541997,"V":3553.64359348,"T":"2017-09-11T18:25:00","BV":19.19280877},{"O":0.00541360,"H":0.00541997,"L":0.00540020,"C":0.00540020,"V":2415.84856623,"T":"2017-09-11T18:30:00","BV":13.06915178},{"O":0.00540020,"H":0.00541000,"L":0.00539999,"C":0.00540000,"V":2297.88802407,"T":"2017-09-11T18:35:00","BV":12.41549306},{"O":0.00539999,"H":0.00539999,"L":0.00536307,"C":0.00536307,"V":1275.68195653,"T":"2017-09-11T18:40:00","BV":6.84912606},{"O":0.00536307,"H":0.00540000,"L":0.00536301,"C":0.00539999,"V":1132.36880865,"T":"2017-09-11T18:45:00","BV":6.08050425},{"O":0.00540000,"H":0.00540899,"L":0.00537999,"C":0.00537999,"V":1048.20036839,"T":"2017-09-11T18:50:00","BV":5.64953610},{"O":0.00537999,"H":0.00540895,"L":0.00537999,"C":0.00540800,"V":1076.52596145,"T":"2017-09-11T18:55:00","BV":5.80842137},{"O":0.00540100,"H":0.00541000,"L":0.00536300,"C":0.00537299,"V":2856.09696047,"T":"2017-09-11T19:00:00","BV":15.40587779},{"O":0.00539200,"H":0.00541180,"L":0.00536300,"C":0.00541083,"V":2033.21479649,"T":"2017-09-11T19:05:00","BV":10.95362896},{"O":0.00541083,"H":0.00541171,"L":0.00537511,"C":0.00540000,"V":1134.23686378,"T":"2017-09-11T19:10:00","BV":6.11513602},{"O":0.00540000,"H":0.00540869,"L":0.00538000,"C":0.00540866,"V":2481.62976861,"T":"2017-09-11T19:15:00","BV":13.42170786},{"O":0.00540000,"H":0.00541001,"L":0.00540000,"C":0.00540000,"V":1917.15782892,"T":"2017-09-11T19:20:00","BV":10.36423275},{"O":0.00540000,"H":0.00541200,"L":0.00535000,"C":0.00535000,"V":3784.07056684,"T":"2017-09-11T19:25:00","BV":20.39052642},{"O":0.00534394,"H":0.00535000,"L":0.00533000,"C":0.00533800,"V":3553.13679616,"T":"2017-09-11T19:30:00","BV":18.96389170},{"O":0.00533801,"H":0.00537000,"L":0.00533801,"C":0.00535752,"V":948.60537480,"T":"2017-09-11T19:35:00","BV":5.08074618},{"O":0.00535752,"H":0.00539316,"L":0.00535751,"C":0.00538020,"V":1236.02151941,"T":"2017-09-11T19:40:00","BV":6.62946214},{"O":0.00538021,"H":0.00540000,"L":0.00538021,"C":0.00539911,"V":1720.38612467,"T":"2017-09-11T19:45:00","BV":9.28345881},{"O":0.00539911,"H":0.00540000,"L":0.00539340,"C":0.00539909,"V":2134.43400917,"T":"2017-09-11T19:50:00","BV":11.52154140},{"O":0.00539909,"H":0.00540000,"L":0.00539899,"C":0.00539900,"V":709.10539256,"T":"2017-09-11T19:55:00","BV":3.82866046},{"O":0.00539900,"H":0.00539999,"L":0.00539320,"C":0.00539501,"V":2324.08465608,"T":"2017-09-11T20:00:00","BV":12.53734111},{"O":0.00539501,"H":0.00539999,"L":0.00538019,"C":0.00538501,"V":2883.79268911,"T":"2017-09-11T20:05:00","BV":15.53853233},{"O":0.00538502,"H":0.00539998,"L":0.00538022,"C":0.00538409,"V":856.83214473,"T":"2017-09-11T20:10:00","BV":4.61428352},{"O":0.00538503,"H":0.00538504,"L":0.00536500,"C":0.00536501,"V":874.40841127,"T":"2017-09-11T20:15:00","BV":4.70296539},{"O":0.00536501,"H":0.00538502,"L":0.00536501,"C":0.00536503,"V":1769.77860182,"T":"2017-09-11T20:20:00","BV":9.52425601},{"O":0.00536504,"H":0.00538501,"L":0.00535002,"C":0.00536501,"V":942.30125894,"T":"2017-09-11T20:25:00","BV":5.05600154},{"O":0.00536501,"H":0.00536501,"L":0.00534998,"C":0.00535998,"V":1442.28946141,"T":"2017-09-11T20:30:00","BV":7.72127915},{"O":0.00535998,"H":0.00536500,"L":0.00535000,"C":0.00536000,"V":1142.76398206,"T":"2017-09-11T20:35:00","BV":6.12080670},{"O":0.00536000,"H":0.00536500,"L":0.00535999,"C":0.00536499,"V":441.14327117,"T":"2017-09-11T20:40:00","BV":2.36601276},{"O":0.00536002,"H":0.00536490,"L":0.00535000,"C":0.00535000,"V":791.05268077,"T":"2017-09-11T20:45:00","BV":4.23803157},{"O":0.00535001,"H":0.00535300,"L":0.00534500,"C":0.00534503,"V":1266.66771742,"T":"2017-09-11T20:50:00","BV":6.77660396},{"O":0.00534502,"H":0.00534503,"L":0.00531000,"C":0.00531035,"V":3692.64218048,"T":"2017-09-11T20:55:00","BV":19.66735117},{"O":0.00531949,"H":0.00535001,"L":0.00530822,"C":0.00530825,"V":3673.64455498,"T":"2017-09-11T21:00:00","BV":19.56391679},{"O":0.00530825,"H":0.00534999,"L":0.00530003,"C":0.00532825,"V":1504.36203630,"T":"2017-09-11T21:05:00","BV":7.99339033},{"O":0.00530315,"H":0.00534989,"L":0.00530003,"C":0.00530020,"V":2378.64443394,"T":"2017-09-11T21:10:00","BV":12.62602639},{"O":0.00530019,"H":0.00530020,"L":0.00530000,"C":0.00530000,"V":2134.02294333,"T":"2017-09-11T21:15:00","BV":11.31050819},{"O":0.00530019,"H":0.00530020,"L":0.00528000,"C":0.00528033,"V":4091.01273579,"T":"2017-09-11T21:20:00","BV":21.66382277},{"O":0.00528033,"H":0.00528034,"L":0.00527367,"C":0.00528000,"V":3193.46512370,"T":"2017-09-11T21:25:00","BV":16.85366280},{"O":0.00527676,"H":0.00529419,"L":0.00527671,"C":0.00529418,"V":1235.75693822,"T":"2017-09-11T21:30:00","BV":6.52451125},{"O":0.00529418,"H":0.00534834,"L":0.00529418,"C":0.00534346,"V":4354.20554784,"T":"2017-09-11T21:35:00","BV":23.13320365},{"O":0.00534346,"H":0.00534998,"L":0.00532155,"C":0.00534900,"V":1937.44676310,"T":"2017-09-11T21:40:00","BV":10.35716986},{"O":0.00534007,"H":0.00534007,"L":0.00530795,"C":0.00532850,"V":1098.66666878,"T":"2017-09-11T21:45:00","BV":5.84945747},{"O":0.00532849,"H":0.00532850,"L":0.00530798,"C":0.00530800,"V":2082.62878550,"T":"2017-09-11T21:50:00","BV":11.06425520},{"O":0.00530800,"H":0.00530800,"L":0.00530000,"C":0.00530504,"V":1014.11216820,"T":"2017-09-11T21:55:00","BV":5.38024337},{"O":0.00530001,"H":0.00530595,"L":0.00528044,"C":0.00528044,"V":2733.12349933,"T":"2017-09-11T22:00:00","BV":14.46472502},{"O":0.00528058,"H":0.00529999,"L":0.00526897,"C":0.00529999,"V":3692.78763443,"T":"2017-09-11T22:05:00","BV":19.47778198},{"O":0.00528058,"H":0.00532321,"L":0.00525000,"C":0.00528146,"V":6723.52244547,"T":"2017-09-11T22:10:00","BV":35.40881046},{"O":0.00528143,"H":0.00528147,"L":0.00521000,"C":0.00523000,"V":4987.57966109,"T":"2017-09-11T22:15:00","BV":26.12829003},{"O":0.00523000,"H":0.00523640,"L":0.00520865,"C":0.00522000,"V":4218.80494597,"T":"2017-09-11T22:20:00","BV":22.04454814},{"O":0.00521999,"H":0.00522998,"L":0.00521003,"C":0.00522001,"V":1476.34961250,"T":"2017-09-11T22:25:00","BV":7.71073980},{"O":0.00522898,"H":0.00522998,"L":0.00521004,"C":0.00522990,"V":4112.68685374,"T":"2017-09-11T22:30:00","BV":21.49533670},{"O":0.00522990,"H":0.00527271,"L":0.00520900,"C":0.00523001,"V":5687.37458247,"T":"2017-09-11T22:35:00","BV":29.73426590},{"O":0.00523000,"H":0.00523002,"L":0.00519999,"C":0.00520000,"V":4955.13616510,"T":"2017-09-11T22:40:00","BV":25.77837810},{"O":0.00520000,"H":0.00520000,"L":0.00517666,"C":0.00517776,"V":4399.96715419,"T":"2017-09-11T22:45:00","BV":22.80746964},{"O":0.00517776,"H":0.00517778,"L":0.00517008,"C":0.00517720,"V":3256.44846992,"T":"2017-09-11T22:50:00","BV":16.85265481},{"O":0.00517720,"H":0.00517901,"L":0.00517323,"C":0.00517900,"V":1683.27340229,"T":"2017-09-11T22:55:00","BV":8.71423258},{"O":0.00517900,"H":0.00525251,"L":0.00517720,"C":0.00525251,"V":2998.50897309,"T":"2017-09-11T23:00:00","BV":15.59985537},{"O":0.00525237,"H":0.00526040,"L":0.00524241,"C":0.00525700,"V":4014.57236046,"T":"2017-09-11T23:05:00","BV":21.10236119},{"O":0.00525701,"H":0.00525701,"L":0.00523700,"C":0.00523703,"V":990.71454268,"T":"2017-09-11T23:10:00","BV":5.20408656},{"O":0.00523702,"H":0.00528100,"L":0.00523702,"C":0.00527704,"V":3375.93073348,"T":"2017-09-11T23:15:00","BV":17.75163935},{"O":0.00528100,"H":0.00529042,"L":0.00523831,"C":0.00526998,"V":5217.12578282,"T":"2017-09-11T23:20:00","BV":27.45118562},{"O":0.00526998,"H":0.00529042,"L":0.00524702,"C":0.00526995,"V":917.28008359,"T":"2017-09-11T23:25:00","BV":4.83271454},{"O":0.00526992,"H":0.00526992,"L":0.00523832,"C":0.00523832,"V":1301.41437739,"T":"2017-09-11T23:30:00","BV":6.82305441},{"O":0.00523831,"H":0.00523831,"L":0.00518252,"C":0.00523698,"V":3391.68682357,"T":"2017-09-11T23:35:00","BV":17.69801854},{"O":0.00523690,"H":0.00523691,"L":0.00518251,"C":0.00520000,"V":1722.38617380,"T":"2017-09-11T23:40:00","BV":8.96346592},{"O":0.00519503,"H":0.00520884,"L":0.00518505,"C":0.00518708,"V":1940.53492379,"T":"2017-09-11T23:45:00","BV":10.06891342},{"O":0.00518709,"H":0.00520000,"L":0.00518520,"C":0.00519399,"V":1406.80459005,"T":"2017-09-11T23:50:00","BV":7.30188984},{"O":0.00518610,"H":0.00519399,"L":0.00518609,"C":0.00518618,"V":1773.05269714,"T":"2017-09-11T23:55:00","BV":9.19609306},{"O":0.00518619,"H":0.00519504,"L":0.00518612,"C":0.00519400,"V":1180.58872884,"T":"2017-09-12T00:00:00","BV":6.12551441},{"O":0.00519400,"H":0.00521000,"L":0.00519400,"C":0.00520001,"V":1434.87127786,"T":"2017-09-12T00:05:00","BV":7.46255164},{"O":0.00520001,"H":0.00523300,"L":0.00520000,"C":0.00522221,"V":1184.90026126,"T":"2017-09-12T00:10:00","BV":6.17159416},{"O":0.00522221,"H":0.00523691,"L":0.00520001,"C":0.00523691,"V":1076.68274498,"T":"2017-09-12T00:15:00","BV":5.61885780},{"O":0.00523691,"H":0.00530000,"L":0.00522277,"C":0.00529998,"V":4325.91088735,"T":"2017-09-12T00:20:00","BV":22.80968164},{"O":0.00529647,"H":0.00530000,"L":0.00523658,"C":0.00527000,"V":2208.39311590,"T":"2017-09-12T00:25:00","BV":11.65617198},{"O":0.00528612,"H":0.00530159,"L":0.00524019,"C":0.00527205,"V":1900.34724913,"T":"2017-09-12T00:30:00","BV":10.05876795},{"O":0.00527501,"H":0.00528610,"L":0.00524001,"C":0.00524102,"V":1651.95542038,"T":"2017-09-12T00:35:00","BV":8.69134014},{"O":0.00524103,"H":0.00527201,"L":0.00523697,"C":0.00527194,"V":1434.90554689,"T":"2017-09-12T00:40:00","BV":7.54525272},{"O":0.00527194,"H":0.00527194,"L":0.00523697,"C":0.00524037,"V":1213.32425055,"T":"2017-09-12T00:45:00","BV":6.37294976},{"O":0.00523699,"H":0.00526001,"L":0.00523699,"C":0.00526000,"V":1151.46208153,"T":"2017-09-12T00:50:00","BV":6.03829874},{"O":0.00526001,"H":0.00527194,"L":0.00524000,"C":0.00524000,"V":906.06590323,"T":"2017-09-12T00:55:00","BV":4.76408035},{"O":0.00524001,"H":0.00526000,"L":0.00524000,"C":0.00524000,"V":1317.37051700,"T":"2017-09-12T01:00:00","BV":6.90955920},{"O":0.00524014,"H":0.00526000,"L":0.00522048,"C":0.00522048,"V":2538.17275586,"T":"2017-09-12T01:05:00","BV":13.29142072},{"O":0.00522379,"H":0.00522380,"L":0.00520001,"C":0.00520118,"V":3487.78946693,"T":"2017-09-12T01:10:00","BV":18.16939559},{"O":0.00520119,"H":0.00522374,"L":0.00520117,"C":0.00522000,"V":904.77402879,"T":"2017-09-12T01:15:00","BV":4.71646925},{"O":0.00522000,"H":0.00522380,"L":0.00522000,"C":0.00522290,"V":541.04389786,"T":"2017-09-12T01:20:00","BV":2.82561030},{"O":0.00522299,"H":0.00522300,"L":0.00522224,"C":0.00522241,"V":1428.05963316,"T":"2017-09-12T01:25:00","BV":7.45838269},{"O":0.00522297,"H":0.00522373,"L":0.00517008,"C":0.00522369,"V":5411.68896429,"T":"2017-09-12T01:30:00","BV":28.18739906},{"O":0.00522369,"H":0.00523849,"L":0.00520000,"C":0.00522369,"V":2996.01901721,"T":"2017-09-12T01:35:00","BV":15.64829305},{"O":0.00521563,"H":0.00526261,"L":0.00520001,"C":0.00520002,"V":4011.37585286,"T":"2017-09-12T01:40:00","BV":20.89407734},{"O":0.00520029,"H":0.00529099,"L":0.00518181,"C":0.00518190,"V":9229.55630879,"T":"2017-09-12T01:45:00","BV":47.95669048},{"O":0.00522012,"H":0.00523001,"L":0.00520500,"C":0.00520500,"V":1012.94071431,"T":"2017-09-12T01:50:00","BV":5.28621684},{"O":0.00520500,"H":0.00522013,"L":0.00518513,"C":0.00522013,"V":948.24788061,"T":"2017-09-12T01:55:00","BV":4.93290786},{"O":0.00522013,"H":0.00522013,"L":0.00518522,"C":0.00519999,"V":1088.65252867,"T":"2017-09-12T02:00:00","BV":5.66105199},{"O":0.00519999,"H":0.00520000,"L":0.00518182,"C":0.00519405,"V":1522.37008559,"T":"2017-09-12T02:05:00","BV":7.90965473},{"O":0.00519404,"H":0.00520000,"L":0.00518900,"C":0.00520000,"V":2657.96407188,"T":"2017-09-12T02:10:00","BV":13.80763185},{"O":0.00519175,"H":0.00520136,"L":0.00518184,"C":0.00520000,"V":2192.53368097,"T":"2017-09-12T02:15:00","BV":11.39492304},{"O":0.00519999,"H":0.00520134,"L":0.00517000,"C":0.00517003,"V":7615.41190550,"T":"2017-09-12T02:20:00","BV":39.43632040},{"O":0.00517605,"H":0.00518182,"L":0.00515300,"C":0.00515300,"V":3242.96355903,"T":"2017-09-12T02:25:00","BV":16.75808434},{"O":0.00515300,"H":0.00515300,"L":0.00510050,"C":0.00510050,"V":7477.59145258,"T":"2017-09-12T02:30:00","BV":38.36382417},{"O":0.00510052,"H":0.00510052,"L":0.00506000,"C":0.00506010,"V":22015.29278095,"T":"2017-09-12T02:35:00","BV":111.67201750},{"O":0.00507000,"H":0.00507000,"L":0.00505000,"C":0.00505004,"V":5058.71803886,"T":"2017-09-12T02:40:00","BV":25.58607000},{"O":0.00505004,"H":0.00505250,"L":0.00502410,"C":0.00502414,"V":6638.09076413,"T":"2017-09-12T02:45:00","BV":33.40335551},{"O":0.00502506,"H":0.00513002,"L":0.00502414,"C":0.00512887,"V":5839.12889340,"T":"2017-09-12T02:50:00","BV":29.73137951},{"O":0.00512884,"H":0.00514001,"L":0.00503815,"C":0.00503822,"V":6497.62355030,"T":"2017-09-12T02:55:00","BV":33.11655234},{"O":0.00503826,"H":0.00509999,"L":0.00503824,"C":0.00507416,"V":2823.98283594,"T":"2017-09-12T03:00:00","BV":14.31118841},{"O":0.00507417,"H":0.00514093,"L":0.00507416,"C":0.00513999,"V":4933.14799178,"T":"2017-09-12T03:05:00","BV":25.17948539},{"O":0.00514000,"H":0.00514986,"L":0.00508823,"C":0.00509309,"V":3979.06346128,"T":"2017-09-12T03:10:00","BV":20.35648678},{"O":0.00509308,"H":0.00509309,"L":0.00507076,"C":0.00507757,"V":2118.04068616,"T":"2017-09-12T03:15:00","BV":10.76013359},{"O":0.00507037,"H":0.00507757,"L":0.00500000,"C":0.00505000,"V":22314.31193473,"T":"2017-09-12T03:20:00","BV":112.04785478},{"O":0.00505000,"H":0.00509309,"L":0.00504931,"C":0.00509202,"V":2285.29188805,"T":"2017-09-12T03:25:00","BV":11.58681691},{"O":0.00509300,"H":0.00515400,"L":0.00509202,"C":0.00515399,"V":7599.82087549,"T":"2017-09-12T03:30:00","BV":38.84178745},{"O":0.00515400,"H":0.00520574,"L":0.00515399,"C":0.00520000,"V":6860.28860951,"T":"2017-09-12T03:35:00","BV":35.55913883},{"O":0.00520001,"H":0.00520140,"L":0.00512846,"C":0.00513266,"V":6692.71179983,"T":"2017-09-12T03:40:00","BV":34.54643719},{"O":0.00513267,"H":0.00515000,"L":0.00513267,"C":0.00514998,"V":2818.43587449,"T":"2017-09-12T03:45:00","BV":14.50634495},{"O":0.00514998,"H":0.00518261,"L":0.00514998,"C":0.00517747,"V":2266.48344488,"T":"2017-09-12T03:50:00","BV":11.67599375},{"O":0.00517746,"H":0.00522192,"L":0.00517746,"C":0.00522001,"V":4399.65327481,"T":"2017-09-12T03:55:00","BV":22.88228008},{"O":0.00522087,"H":0.00522088,"L":0.00518277,"C":0.00521012,"V":3383.29671859,"T":"2017-09-12T04:00:00","BV":17.59961298},{"O":0.00521012,"H":0.00529499,"L":0.00521011,"C":0.00525795,"V":4889.70099273,"T":"2017-09-12T04:05:00","BV":25.67628538},{"O":0.00525796,"H":0.00529999,"L":0.00525700,"C":0.00527999,"V":5328.56589786,"T":"2017-09-12T04:10:00","BV":28.09739111},{"O":0.00528000,"H":0.00529673,"L":0.00527999,"C":0.00529500,"V":3775.76473112,"T":"2017-09-12T04:15:00","BV":19.98277544},{"O":0.00528673,"H":0.00529671,"L":0.00524377,"C":0.00526979,"V":4197.63534993,"T":"2017-09-12T04:20:00","BV":22.13104615},{"O":0.00526464,"H":0.00526978,"L":0.00526001,"C":0.00526977,"V":2939.01210708,"T":"2017-09-12T04:25:00","BV":15.47507377},{"O":0.00526977,"H":0.00526977,"L":0.00521150,"C":0.00521601,"V":2145.73414585,"T":"2017-09-12T04:30:00","BV":11.24888266},{"O":0.00521151,"H":0.00525499,"L":0.00520505,"C":0.00525000,"V":2905.15480209,"T":"2017-09-12T04:35:00","BV":15.21645754},{"O":0.00525000,"H":0.00529387,"L":0.00525000,"C":0.00529387,"V":4790.06864436,"T":"2017-09-12T04:40:00","BV":25.23499407},{"O":0.00529388,"H":0.00529671,"L":0.00529387,"C":0.00529505,"V":2010.88189032,"T":"2017-09-12T04:45:00","BV":10.64834412},{"O":0.00529501,"H":0.00529670,"L":0.00527000,"C":0.00527007,"V":3181.92833561,"T":"2017-09-12T04:50:00","BV":16.83500086},{"O":0.00527007,"H":0.00528501,"L":0.00526000,"C":0.00526000,"V":4231.68130842,"T":"2017-09-12T04:55:00","BV":22.30585004},{"O":0.00525999,"H":0.00526000,"L":0.00521000,"C":0.00521001,"V":4019.04099458,"T":"2017-09-12T05:00:00","BV":21.02049040},{"O":0.00521001,"H":0.00526000,"L":0.00521001,"C":0.00525000,"V":1279.03100153,"T":"2017-09-12T05:05:00","BV":6.70367765},{"O":0.00524999,"H":0.00524999,"L":0.00523002,"C":0.00524898,"V":608.71849907,"T":"2017-09-12T05:10:00","BV":3.18977368},{"O":0.00524898,"H":0.00524899,"L":0.00523461,"C":0.00524899,"V":817.28133077,"T":"2017-09-12T05:15:00","BV":4.28210246},{"O":0.00523502,"H":0.00526230,"L":0.00523500,"C":0.00525705,"V":2062.16219868,"T":"2017-09-12T05:20:00","BV":10.80634292},{"O":0.00525705,"H":0.00526230,"L":0.00524820,"C":0.00526230,"V":1671.28580789,"T":"2017-09-12T05:25:00","BV":8.79354116},{"O":0.00526230,"H":0.00529669,"L":0.00526229,"C":0.00529664,"V":2250.12323414,"T":"2017-09-12T05:30:00","BV":11.89255578},{"O":0.00527672,"H":0.00529666,"L":0.00527474,"C":0.00528002,"V":1823.74224450,"T":"2017-09-12T05:35:00","BV":9.64814836},{"O":0.00528002,"H":0.00529590,"L":0.00527451,"C":0.00527451,"V":830.96799938,"T":"2017-09-12T05:40:00","BV":4.38923934},{"O":0.00527451,"H":0.00527478,"L":0.00526227,"C":0.00526232,"V":1506.44668187,"T":"2017-09-12T05:45:00","BV":7.93361419},{"O":0.00526996,"H":0.00529666,"L":0.00526233,"C":0.00526998,"V":2364.64954938,"T":"2017-09-12T05:50:00","BV":12.47846922},{"O":0.00526999,"H":0.00529666,"L":0.00526999,"C":0.00529000,"V":1663.60851371,"T":"2017-09-12T05:55:00","BV":8.79479414},{"O":0.00529000,"H":0.00529781,"L":0.00528606,"C":0.00529698,"V":2960.70368328,"T":"2017-09-12T06:00:00","BV":15.68048939},{"O":0.00529697,"H":0.00538500,"L":0.00529697,"C":0.00536998,"V":7078.48398490,"T":"2017-09-12T06:05:00","BV":37.77870473},{"O":0.00536998,"H":0.00542300,"L":0.00536997,"C":0.00542133,"V":6651.45923572,"T":"2017-09-12T06:10:00","BV":35.94152961},{"O":0.00542134,"H":0.00544000,"L":0.00536995,"C":0.00543000,"V":8278.97955291,"T":"2017-09-12T06:15:00","BV":44.85397123},{"O":0.00542881,"H":0.00545000,"L":0.00540012,"C":0.00544396,"V":7575.02733409,"T":"2017-09-12T06:20:00","BV":41.13629246},{"O":0.00544395,"H":0.00544400,"L":0.00539177,"C":0.00540196,"V":5678.50754417,"T":"2017-09-12T06:25:00","BV":30.78065803},{"O":0.00540197,"H":0.00543100,"L":0.00539179,"C":0.00540289,"V":2096.39396609,"T":"2017-09-12T06:30:00","BV":11.32892924},{"O":0.00540289,"H":0.00541990,"L":0.00540002,"C":0.00540500,"V":3435.21441000,"T":"2017-09-12T06:35:00","BV":18.56961087},{"O":0.00540642,"H":0.00542606,"L":0.00538500,"C":0.00540000,"V":4485.09170417,"T":"2017-09-12T06:40:00","BV":24.24504379},{"O":0.00539990,"H":0.00541633,"L":0.00538500,"C":0.00540633,"V":6105.34374441,"T":"2017-09-12T06:45:00","BV":32.96014805},{"O":0.00541637,"H":0.00550000,"L":0.00539992,"C":0.00539998,"V":14270.14049704,"T":"2017-09-12T06:50:00","BV":77.78837390},{"O":0.00539999,"H":0.00540000,"L":0.00538543,"C":0.00538551,"V":6486.64689584,"T":"2017-09-12T06:55:00","BV":35.02483874},{"O":0.00538552,"H":0.00539619,"L":0.00538200,"C":0.00538371,"V":2580.97042486,"T":"2017-09-12T07:00:00","BV":13.89792593},{"O":0.00538370,"H":0.00538601,"L":0.00538343,"C":0.00538541,"V":3291.49960693,"T":"2017-09-12T07:05:00","BV":17.72646594},{"O":0.00538541,"H":0.00540000,"L":0.00536997,"C":0.00538700,"V":9842.30068330,"T":"2017-09-12T07:10:00","BV":52.98085002},{"O":0.00538700,"H":0.00539000,"L":0.00533997,"C":0.00535000,"V":5700.43925841,"T":"2017-09-12T07:15:00","BV":30.59163597},{"O":0.00535000,"H":0.00535000,"L":0.00529516,"C":0.00529999,"V":6288.21478954,"T":"2017-09-12T07:20:00","BV":33.39303559},{"O":0.00529999,"H":0.00535000,"L":0.00529516,"C":0.00534998,"V":2079.55021220,"T":"2017-09-12T07:25:00","BV":11.04996580},{"O":0.00535000,"H":0.00535518,"L":0.00532000,"C":0.00533888,"V":1887.47665982,"T":"2017-09-12T07:30:00","BV":10.07938883},{"O":0.00534999,"H":0.00534999,"L":0.00529900,"C":0.00529901,"V":4386.33222530,"T":"2017-09-12T07:35:00","BV":23.27160961},{"O":0.00529800,"H":0.00533500,"L":0.00529516,"C":0.00533500,"V":4738.15267942,"T":"2017-09-12T07:40:00","BV":25.14138007},{"O":0.00532999,"H":0.00534500,"L":0.00530200,"C":0.00534063,"V":977.08616868,"T":"2017-09-12T07:45:00","BV":5.21522916},{"O":0.00533532,"H":0.00534500,"L":0.00532466,"C":0.00533528,"V":1163.29264652,"T":"2017-09-12T07:50:00","BV":6.20741257},{"O":0.00533531,"H":0.00540000,"L":0.00533528,"C":0.00538000,"V":4484.74106416,"T":"2017-09-12T07:55:00","BV":23.99547555},{"O":0.00540000,"H":0.00540000,"L":0.00537000,"C":0.00538000,"V":2642.63349240,"T":"2017-09-12T08:00:00","BV":14.22522340},{"O":0.00538000,"H":0.00539000,"L":0.00533528,"C":0.00536500,"V":1498.87885539,"T":"2017-09-12T08:05:00","BV":8.04208021},{"O":0.00533827,"H":0.00538998,"L":0.00533528,"C":0.00533529,"V":1755.46709324,"T":"2017-09-12T08:10:00","BV":9.43101315},{"O":0.00533529,"H":0.00537800,"L":0.00533528,"C":0.00533600,"V":2043.68303888,"T":"2017-09-12T08:15:00","BV":10.92987384},{"O":0.00533600,"H":0.00533600,"L":0.00530001,"C":0.00530595,"V":3565.24530213,"T":"2017-09-12T08:20:00","BV":18.95771542},{"O":0.00530596,"H":0.00533600,"L":0.00530001,"C":0.00530001,"V":2725.13493130,"T":"2017-09-12T08:25:00","BV":14.45603203},{"O":0.00530001,"H":0.00530020,"L":0.00526777,"C":0.00529999,"V":2471.18531169,"T":"2017-09-12T08:30:00","BV":13.08090211},{"O":0.00529999,"H":0.00529999,"L":0.00525000,"C":0.00525001,"V":3687.14609018,"T":"2017-09-12T08:35:00","BV":19.42124195},{"O":0.00525001,"H":0.00526597,"L":0.00523500,"C":0.00523956,"V":1327.21440967,"T":"2017-09-12T08:40:00","BV":6.96015993},{"O":0.00526590,"H":0.00528199,"L":0.00526590,"C":0.00527000,"V":958.77136478,"T":"2017-09-12T08:45:00","BV":5.05057802},{"O":0.00527000,"H":0.00527000,"L":0.00524003,"C":0.00526390,"V":1503.53100435,"T":"2017-09-12T08:50:00","BV":7.91628694},{"O":0.00526390,"H":0.00527000,"L":0.00524129,"C":0.00524141,"V":3918.19579153,"T":"2017-09-12T08:55:00","BV":20.61820013},{"O":0.00525000,"H":0.00526399,"L":0.00524134,"C":0.00526200,"V":2235.86792653,"T":"2017-09-12T09:00:00","BV":11.74866849},{"O":0.00526001,"H":0.00526399,"L":0.00524140,"C":0.00526390,"V":1124.75077070,"T":"2017-09-12T09:05:00","BV":5.91319419},{"O":0.00526399,"H":0.00527000,"L":0.00525000,"C":0.00527000,"V":11421.66427005,"T":"2017-09-12T09:10:00","BV":60.12316037},{"O":0.00527453,"H":0.00534999,"L":0.00527100,"C":0.00528200,"V":3558.68959011,"T":"2017-09-12T09:15:00","BV":18.94737237},{"O":0.00529790,"H":0.00529999,"L":0.00527000,"C":0.00527001,"V":1046.57305922,"T":"2017-09-12T09:20:00","BV":5.53869581},{"O":0.00527001,"H":0.00527001,"L":0.00524259,"C":0.00526401,"V":664.85003127,"T":"2017-09-12T09:25:00","BV":3.49782913},{"O":0.00526401,"H":0.00526401,"L":0.00524201,"C":0.00524997,"V":1360.52533404,"T":"2017-09-12T09:30:00","BV":7.14703253},{"O":0.00524997,"H":0.00524997,"L":0.00524021,"C":0.00524201,"V":2507.19928250,"T":"2017-09-12T09:35:00","BV":13.14322909},{"O":0.00524201,"H":0.00524201,"L":0.00522001,"C":0.00522001,"V":1391.35655563,"T":"2017-09-12T09:40:00","BV":7.27803992},{"O":0.00522000,"H":0.00522200,"L":0.00521001,"C":0.00521500,"V":2205.64965864,"T":"2017-09-12T09:45:00","BV":11.50519371},{"O":0.00521001,"H":0.00522000,"L":0.00520491,"C":0.00522000,"V":3089.21023876,"T":"2017-09-12T09:50:00","BV":16.09935201},{"O":0.00522000,"H":0.00522000,"L":0.00520507,"C":0.00521010,"V":1721.54291206,"T":"2017-09-12T09:55:00","BV":8.96901039},{"O":0.00521888,"H":0.00521888,"L":0.00521011,"C":0.00521500,"V":1405.56997989,"T":"2017-09-12T10:00:00","BV":7.33236401},{"O":0.00521500,"H":0.00521888,"L":0.00521012,"C":0.00521887,"V":1341.09629581,"T":"2017-09-12T10:05:00","BV":6.99587146},{"O":0.00521887,"H":0.00522000,"L":0.00521012,"C":0.00522000,"V":1508.52103479,"T":"2017-09-12T10:10:00","BV":7.86997874},{"O":0.00522000,"H":0.00522000,"L":0.00521880,"C":0.00521880,"V":847.77201242,"T":"2017-09-12T10:15:00","BV":4.42491310},{"O":0.00521880,"H":0.00525000,"L":0.00521001,"C":0.00522780,"V":5391.89871168,"T":"2017-09-12T10:20:00","BV":28.13964837},{"O":0.00522866,"H":0.00526826,"L":0.00522866,"C":0.00526826,"V":1239.48643025,"T":"2017-09-12T10:25:00","BV":6.51377201},{"O":0.00526400,"H":0.00530000,"L":0.00525000,"C":0.00526667,"V":2214.22872700,"T":"2017-09-12T10:30:00","BV":11.68998510},{"O":0.00527146,"H":0.00529900,"L":0.00527146,"C":0.00529900,"V":824.36994564,"T":"2017-09-12T10:35:00","BV":4.35386188},{"O":0.00529900,"H":0.00529900,"L":0.00527146,"C":0.00527146,"V":2234.67243900,"T":"2017-09-12T10:40:00","BV":11.78057192},{"O":0.00527146,"H":0.00528156,"L":0.00526667,"C":0.00526999,"V":876.02302627,"T":"2017-09-12T10:45:00","BV":4.61805940},{"O":0.00527000,"H":0.00529996,"L":0.00524090,"C":0.00527000,"V":2836.22680808,"T":"2017-09-12T10:50:00","BV":14.93322377},{"O":0.00527000,"H":0.00529148,"L":0.00526000,"C":0.00526000,"V":772.84315720,"T":"2017-09-12T10:55:00","BV":4.07011554},{"O":0.00526050,"H":0.00528000,"L":0.00526000,"C":0.00527007,"V":603.69962374,"T":"2017-09-12T11:00:00","BV":3.17915911},{"O":0.00527100,"H":0.00532926,"L":0.00527100,"C":0.00531999,"V":1939.82221190,"T":"2017-09-12T11:05:00","BV":10.27846723},{"O":0.00531999,"H":0.00531999,"L":0.00529890,"C":0.00530001,"V":762.61406697,"T":"2017-09-12T11:10:00","BV":4.05302315},{"O":0.00530001,"H":0.00531969,"L":0.00529891,"C":0.00530002,"V":1284.87670852,"T":"2017-09-12T11:15:00","BV":6.82586775},{"O":0.00530002,"H":0.00531000,"L":0.00527700,"C":0.00527800,"V":3281.66091731,"T":"2017-09-12T11:20:00","BV":17.38856267},{"O":0.00527800,"H":0.00537799,"L":0.00527800,"C":0.00532270,"V":4601.86406789,"T":"2017-09-12T11:25:00","BV":24.54687880},{"O":0.00532500,"H":0.00533506,"L":0.00530004,"C":0.00530400,"V":2168.20192744,"T":"2017-09-12T11:30:00","BV":11.54039439},{"O":0.00530400,"H":0.00533505,"L":0.00527800,"C":0.00527800,"V":1304.28785649,"T":"2017-09-12T11:35:00","BV":6.90818530},{"O":0.00527800,"H":0.00529939,"L":0.00527095,"C":0.00527702,"V":2257.60341928,"T":"2017-09-12T11:40:00","BV":11.91393454},{"O":0.00527703,"H":0.00529899,"L":0.00527700,"C":0.00528022,"V":1211.18865444,"T":"2017-09-12T11:45:00","BV":6.40648807},{"O":0.00528024,"H":0.00529430,"L":0.00527000,"C":0.00527000,"V":951.64651971,"T":"2017-09-12T11:50:00","BV":5.02270303},{"O":0.00527089,"H":0.00527090,"L":0.00526000,"C":0.00526003,"V":1736.11021972,"T":"2017-09-12T11:55:00","BV":9.13544921},{"O":0.00526003,"H":0.00526003,"L":0.00524200,"C":0.00524201,"V":1650.95810180,"T":"2017-09-12T12:00:00","BV":8.67373938},{"O":0.00524200,"H":0.00524201,"L":0.00522764,"C":0.00522764,"V":1246.95477760,"T":"2017-09-12T12:05:00","BV":6.52414838},{"O":0.00522760,"H":0.00522867,"L":0.00516500,"C":0.00520000,"V":7168.24977111,"T":"2017-09-12T12:10:00","BV":37.34144387},{"O":0.00520000,"H":0.00522761,"L":0.00519808,"C":0.00522612,"V":1074.94908638,"T":"2017-09-12T12:15:00","BV":5.61408445},{"O":0.00522618,"H":0.00522620,"L":0.00522224,"C":0.00522614,"V":2966.02392378,"T":"2017-09-12T12:20:00","BV":15.49932244},{"O":0.00522614,"H":0.00523542,"L":0.00522202,"C":0.00523002,"V":2785.99496853,"T":"2017-09-12T12:25:00","BV":14.55250362},{"O":0.00523001,"H":0.00527801,"L":0.00523000,"C":0.00527801,"V":1080.50763927,"T":"2017-09-12T12:30:00","BV":5.67587555},{"O":0.00527002,"H":0.00527802,"L":0.00527001,"C":0.00527272,"V":1254.85541899,"T":"2017-09-12T12:35:00","BV":6.61803096},{"O":0.00527272,"H":0.00527272,"L":0.00524559,"C":0.00525998,"V":1692.69562240,"T":"2017-09-12T12:40:00","BV":8.89240714},{"O":0.00524577,"H":0.00525978,"L":0.00520030,"C":0.00522000,"V":3310.47908651,"T":"2017-09-12T12:45:00","BV":17.27897663},{"O":0.00524298,"H":0.00524298,"L":0.00521504,"C":0.00522000,"V":1990.69182077,"T":"2017-09-12T12:50:00","BV":10.40292106},{"O":0.00522001,"H":0.00525974,"L":0.00520003,"C":0.00525968,"V":2817.19797387,"T":"2017-09-12T12:55:00","BV":14.70192980},{"O":0.00525969,"H":0.00525971,"L":0.00520001,"C":0.00522372,"V":1873.14353158,"T":"2017-09-12T13:00:00","BV":9.79013453},{"O":0.00522375,"H":0.00525954,"L":0.00520501,"C":0.00525000,"V":978.57556228,"T":"2017-09-12T13:05:00","BV":5.11728946},{"O":0.00520408,"H":0.00524880,"L":0.00520390,"C":0.00521999,"V":1771.55582302,"T":"2017-09-12T13:10:00","BV":9.24977599},{"O":0.00521998,"H":0.00522000,"L":0.00520707,"C":0.00521999,"V":1490.58864294,"T":"2017-09-12T13:15:00","BV":7.77110635},{"O":0.00521004,"H":0.00524663,"L":0.00521003,"C":0.00523000,"V":518.84401009,"T":"2017-09-12T13:20:00","BV":2.71282044},{"O":0.00522999,"H":0.00523002,"L":0.00522002,"C":0.00522800,"V":1893.61580567,"T":"2017-09-12T13:25:00","BV":9.89965037},{"O":0.00522800,"H":0.00523001,"L":0.00520766,"C":0.00521999,"V":1285.22088902,"T":"2017-09-12T13:30:00","BV":6.70795627},{"O":0.00521999,"H":0.00521999,"L":0.00520523,"C":0.00520753,"V":1795.40542763,"T":"2017-09-12T13:35:00","BV":9.35073657},{"O":0.00520754,"H":0.00521999,"L":0.00520000,"C":0.00520011,"V":2538.62655071,"T":"2017-09-12T13:40:00","BV":13.21304600},{"O":0.00520011,"H":0.00520011,"L":0.00518500,"C":0.00518500,"V":2857.21021944,"T":"2017-09-12T13:45:00","BV":14.82920049},{"O":0.00518838,"H":0.00518838,"L":0.00516500,"C":0.00517000,"V":2292.20582480,"T":"2017-09-12T13:50:00","BV":11.86525565},{"O":0.00516999,"H":0.00517000,"L":0.00516105,"C":0.00516899,"V":2733.65151824,"T":"2017-09-12T13:55:00","BV":14.12370583},{"O":0.00516899,"H":0.00518838,"L":0.00516899,"C":0.00517006,"V":3503.49502594,"T":"2017-09-12T14:00:00","BV":18.11495345},{"O":0.00517006,"H":0.00522500,"L":0.00517005,"C":0.00521996,"V":3631.65870368,"T":"2017-09-12T14:05:00","BV":18.86503963},{"O":0.00521995,"H":0.00522000,"L":0.00519807,"C":0.00519809,"V":3325.48391264,"T":"2017-09-12T14:10:00","BV":17.34328464},{"O":0.00519809,"H":0.00519999,"L":0.00517110,"C":0.00518001,"V":2034.07428953,"T":"2017-09-12T14:15:00","BV":10.54743229},{"O":0.00518001,"H":0.00525941,"L":0.00518001,"C":0.00525000,"V":3685.05928854,"T":"2017-09-12T14:20:00","BV":19.17983272},{"O":0.00525000,"H":0.00526001,"L":0.00519001,"C":0.00519002,"V":3099.14805114,"T":"2017-09-12T14:25:00","BV":16.25932324},{"O":0.00519001,"H":0.00520000,"L":0.00517702,"C":0.00517707,"V":3459.13967853,"T":"2017-09-12T14:30:00","BV":17.92289668},{"O":0.00517708,"H":0.00518422,"L":0.00517707,"C":0.00518000,"V":2126.16229952,"T":"2017-09-12T14:35:00","BV":11.01252270},{"O":0.00518000,"H":0.00519999,"L":0.00516900,"C":0.00516900,"V":3599.58945955,"T":"2017-09-12T14:40:00","BV":18.65657200},{"O":0.00516900,"H":0.00519899,"L":0.00516354,"C":0.00518898,"V":2288.44664902,"T":"2017-09-12T14:45:00","BV":11.85257440},{"O":0.00518002,"H":0.00519897,"L":0.00516000,"C":0.00516104,"V":1129.00062450,"T":"2017-09-12T14:50:00","BV":5.84270818},{"O":0.00516104,"H":0.00516351,"L":0.00515090,"C":0.00515621,"V":2835.88358388,"T":"2017-09-12T14:55:00","BV":14.62558407},{"O":0.00515621,"H":0.00515621,"L":0.00515103,"C":0.00515110,"V":1832.50119889,"T":"2017-09-12T15:00:00","BV":9.44078089},{"O":0.00515111,"H":0.00516000,"L":0.00515000,"C":0.00515368,"V":3060.41888931,"T":"2017-09-12T15:05:00","BV":15.76422340},{"O":0.00515367,"H":0.00519631,"L":0.00515366,"C":0.00518999,"V":1666.16204027,"T":"2017-09-12T15:10:00","BV":8.59178498},{"O":0.00517550,"H":0.00518999,"L":0.00517550,"C":0.00518002,"V":1225.87015788,"T":"2017-09-12T15:15:00","BV":6.35288880},{"O":0.00518002,"H":0.00518996,"L":0.00518002,"C":0.00518996,"V":1814.20078375,"T":"2017-09-12T15:20:00","BV":9.40988757},{"O":0.00518996,"H":0.00519900,"L":0.00518002,"C":0.00519899,"V":4217.81365548,"T":"2017-09-12T15:25:00","BV":21.89217117},{"O":0.00519899,"H":0.00519999,"L":0.00519898,"C":0.00519898,"V":747.37434845,"T":"2017-09-12T15:30:00","BV":3.88597480},{"O":0.00519898,"H":0.00519899,"L":0.00518002,"C":0.00518002,"V":1803.35028281,"T":"2017-09-12T15:35:00","BV":9.36028422},{"O":0.00518002,"H":0.00518002,"L":0.00515005,"C":0.00516000,"V":2424.54330836,"T":"2017-09-12T15:40:00","BV":12.51981476},{"O":0.00516001,"H":0.00517549,"L":0.00515008,"C":0.00516001,"V":1237.22106779,"T":"2017-09-12T15:45:00","BV":6.39158346},{"O":0.00516001,"H":0.00516900,"L":0.00516000,"C":0.00516003,"V":1028.36038277,"T":"2017-09-12T15:50:00","BV":5.30675389},{"O":0.00516003,"H":0.00517000,"L":0.00516003,"C":0.00517000,"V":598.82538918,"T":"2017-09-12T15:55:00","BV":3.09447480},{"O":0.00516531,"H":0.00519998,"L":0.00516007,"C":0.00516007,"V":5584.93743580,"T":"2017-09-12T16:00:00","BV":28.90097872},{"O":0.00516530,"H":0.00519998,"L":0.00514500,"C":0.00516528,"V":4249.05594907,"T":"2017-09-12T16:05:00","BV":21.90912919},{"O":0.00516007,"H":0.00519998,"L":0.00516000,"C":0.00516540,"V":3430.70943759,"T":"2017-09-12T16:10:00","BV":17.75173227},{"O":0.00516541,"H":0.00519996,"L":0.00516540,"C":0.00517003,"V":888.04002884,"T":"2017-09-12T16:15:00","BV":4.59366961},{"O":0.00517004,"H":0.00520830,"L":0.00517003,"C":0.00518404,"V":1473.89391717,"T":"2017-09-12T16:20:00","BV":7.64794184},{"O":0.00518403,"H":0.00519899,"L":0.00518402,"C":0.00518500,"V":1382.00611598,"T":"2017-09-12T16:25:00","BV":7.16627266},{"O":0.00518499,"H":0.00519892,"L":0.00518420,"C":0.00518510,"V":2724.15896396,"T":"2017-09-12T16:30:00","BV":14.14267399},{"O":0.00518510,"H":0.00518510,"L":0.00518400,"C":0.00518500,"V":2836.27999898,"T":"2017-09-12T16:35:00","BV":14.70578713},{"O":0.00518511,"H":0.00520828,"L":0.00518421,"C":0.00520739,"V":1184.93290896,"T":"2017-09-12T16:40:00","BV":6.15800088},{"O":0.00520741,"H":0.00522009,"L":0.00518001,"C":0.00520001,"V":2709.63879132,"T":"2017-09-12T16:45:00","BV":14.12949422},{"O":0.00520001,"H":0.00520001,"L":0.00516530,"C":0.00516530,"V":1447.04215945,"T":"2017-09-12T16:50:00","BV":7.48454700},{"O":0.00516900,"H":0.00517380,"L":0.00516899,"C":0.00516998,"V":1662.56266413,"T":"2017-09-12T16:55:00","BV":8.59730058},{"O":0.00516999,"H":0.00517380,"L":0.00516997,"C":0.00517000,"V":3007.54178154,"T":"2017-09-12T17:00:00","BV":15.55143248},{"O":0.00517000,"H":0.00520001,"L":0.00516999,"C":0.00518000,"V":1552.58106167,"T":"2017-09-12T17:05:00","BV":8.03699300},{"O":0.00519998,"H":0.00519999,"L":0.00513011,"C":0.00513011,"V":7093.04228048,"T":"2017-09-12T17:10:00","BV":36.56183011},{"O":0.00518000,"H":0.00519000,"L":0.00515600,"C":0.00517426,"V":1120.25901577,"T":"2017-09-12T17:15:00","BV":5.79564995},{"O":0.00517426,"H":0.00518000,"L":0.00517201,"C":0.00517303,"V":823.30751452,"T":"2017-09-12T17:20:00","BV":4.26146028},{"O":0.00517303,"H":0.00518001,"L":0.00517201,"C":0.00518000,"V":1078.92910840,"T":"2017-09-12T17:25:00","BV":5.58443476},{"O":0.00518006,"H":0.00519873,"L":0.00518000,"C":0.00519001,"V":423.95490777,"T":"2017-09-12T17:30:00","BV":2.19705845},{"O":0.00519097,"H":0.00519760,"L":0.00519000,"C":0.00519000,"V":1290.36393607,"T":"2017-09-12T17:35:00","BV":6.69822272},{"O":0.00518999,"H":0.00520101,"L":0.00516000,"C":0.00520020,"V":3549.23059947,"T":"2017-09-12T17:40:00","BV":18.42346144},{"O":0.00520102,"H":0.00520103,"L":0.00515776,"C":0.00519499,"V":473.87702443,"T":"2017-09-12T17:45:00","BV":2.46087292},{"O":0.00519498,"H":0.00519499,"L":0.00515823,"C":0.00518998,"V":1300.07454300,"T":"2017-09-12T17:50:00","BV":6.73448765},{"O":0.00516004,"H":0.00518998,"L":0.00513011,"C":0.00513580,"V":11089.52967299,"T":"2017-09-12T17:55:00","BV":57.09528006},{"O":0.00513579,"H":0.00513580,"L":0.00507000,"C":0.00507000,"V":21465.46580312,"T":"2017-09-12T18:00:00","BV":109.61654557},{"O":0.00507001,"H":0.00507500,"L":0.00497000,"C":0.00498000,"V":40245.42978496,"T":"2017-09-12T18:05:00","BV":201.74346128},{"O":0.00497801,"H":0.00498000,"L":0.00486850,"C":0.00488698,"V":23187.60727928,"T":"2017-09-12T18:10:00","BV":113.97920395},{"O":0.00488698,"H":0.00490000,"L":0.00480000,"C":0.00484518,"V":24580.87062592,"T":"2017-09-12T18:15:00","BV":118.99505516},{"O":0.00484518,"H":0.00510694,"L":0.00484518,"C":0.00510000,"V":26319.83745219,"T":"2017-09-12T18:20:00","BV":130.81212657},{"O":0.00510000,"H":0.00510886,"L":0.00485768,"C":0.00493205,"V":15322.23296322,"T":"2017-09-12T18:25:00","BV":76.28948211},{"O":0.00495000,"H":0.00499000,"L":0.00483000,"C":0.00497399,"V":25281.36017419,"T":"2017-09-12T18:30:00","BV":124.17435214},{"O":0.00493270,"H":0.00497407,"L":0.00489000,"C":0.00489993,"V":11241.49101703,"T":"2017-09-12T18:35:00","BV":55.19450875},{"O":0.00489994,"H":0.00504011,"L":0.00489991,"C":0.00504010,"V":4830.64035940,"T":"2017-09-12T18:40:00","BV":23.99197157},{"O":0.00504011,"H":0.00508675,"L":0.00494310,"C":0.00495272,"V":9790.64909466,"T":"2017-09-12T18:45:00","BV":49.19201176},{"O":0.00494317,"H":0.00508674,"L":0.00494312,"C":0.00508674,"V":3953.00292179,"T":"2017-09-12T18:50:00","BV":19.80641041},{"O":0.00507888,"H":0.00507959,"L":0.00501732,"C":0.00502998,"V":4695.42363449,"T":"2017-09-12T18:55:00","BV":23.74914222},{"O":0.00502998,"H":0.00506367,"L":0.00502998,"C":0.00504900,"V":4031.90922610,"T":"2017-09-12T19:00:00","BV":20.33523141},{"O":0.00504900,"H":0.00504978,"L":0.00501732,"C":0.00501732,"V":4427.08321936,"T":"2017-09-12T19:05:00","BV":22.24583860},{"O":0.00501731,"H":0.00502002,"L":0.00495728,"C":0.00498999,"V":3973.11883981,"T":"2017-09-12T19:10:00","BV":19.78503889},{"O":0.00498999,"H":0.00498999,"L":0.00493200,"C":0.00493205,"V":4943.42737024,"T":"2017-09-12T19:15:00","BV":24.50945544},{"O":0.00493205,"H":0.00496999,"L":0.00493198,"C":0.00494000,"V":6170.03862638,"T":"2017-09-12T19:20:00","BV":30.44447852},{"O":0.00496997,"H":0.00496998,"L":0.00485672,"C":0.00493200,"V":8602.06723665,"T":"2017-09-12T19:25:00","BV":42.22138225},{"O":0.00492126,"H":0.00492126,"L":0.00485000,"C":0.00487102,"V":11653.13649680,"T":"2017-09-12T19:30:00","BV":56.67685163},{"O":0.00487102,"H":0.00494000,"L":0.00486303,"C":0.00493600,"V":11802.28309963,"T":"2017-09-12T19:35:00","BV":57.81263036},{"O":0.00493897,"H":0.00493997,"L":0.00489459,"C":0.00490000,"V":5968.05475038,"T":"2017-09-12T19:40:00","BV":29.30948782},{"O":0.00490105,"H":0.00494299,"L":0.00489459,"C":0.00491000,"V":6547.15394965,"T":"2017-09-12T19:45:00","BV":32.17575289},{"O":0.00491299,"H":0.00498999,"L":0.00491299,"C":0.00498003,"V":4077.16196712,"T":"2017-09-12T19:50:00","BV":20.27417343},{"O":0.00498546,"H":0.00500123,"L":0.00498007,"C":0.00500123,"V":4595.89164765,"T":"2017-09-12T19:55:00","BV":22.93737095},{"O":0.00500122,"H":0.00500240,"L":0.00498548,"C":0.00499625,"V":4077.21179260,"T":"2017-09-12T20:00:00","BV":20.36638604},{"O":0.00499626,"H":0.00499999,"L":0.00491300,"C":0.00492791,"V":3798.59923643,"T":"2017-09-12T20:05:00","BV":18.81124660},{"O":0.00492205,"H":0.00496009,"L":0.00489250,"C":0.00495498,"V":5587.69231570,"T":"2017-09-12T20:10:00","BV":27.51481813},{"O":0.00493503,"H":0.00495300,"L":0.00493501,"C":0.00495175,"V":1932.25537899,"T":"2017-09-12T20:15:00","BV":9.55711264},{"O":0.00495170,"H":0.00495300,"L":0.00493514,"C":0.00495300,"V":2200.12484614,"T":"2017-09-12T20:20:00","BV":10.89342037},{"O":0.00495301,"H":0.00499499,"L":0.00495002,"C":0.00495309,"V":3677.98361259,"T":"2017-09-12T20:25:00","BV":18.25848517},{"O":0.00499179,"H":0.00499180,"L":0.00495301,"C":0.00496185,"V":1808.68638295,"T":"2017-09-12T20:30:00","BV":8.99930414},{"O":0.00496185,"H":0.00496187,"L":0.00493511,"C":0.00493511,"V":4985.58292687,"T":"2017-09-12T20:35:00","BV":24.68322338},{"O":0.00494063,"H":0.00494064,"L":0.00491535,"C":0.00492979,"V":3979.60146947,"T":"2017-09-12T20:40:00","BV":19.61764436},{"O":0.00492979,"H":0.00495302,"L":0.00492306,"C":0.00495301,"V":2651.38759449,"T":"2017-09-12T20:45:00","BV":13.12740242},{"O":0.00495302,"H":0.00495302,"L":0.00494051,"C":0.00495301,"V":2813.73681509,"T":"2017-09-12T20:50:00","BV":13.92900754},{"O":0.00495300,"H":0.00495301,"L":0.00494051,"C":0.00495301,"V":1698.76559521,"T":"2017-09-12T20:55:00","BV":8.41262756},{"O":0.00495300,"H":0.00500999,"L":0.00495300,"C":0.00500654,"V":3188.14424989,"T":"2017-09-12T21:00:00","BV":15.83466806},{"O":0.00500655,"H":0.00505500,"L":0.00500655,"C":0.00505000,"V":3584.82999202,"T":"2017-09-12T21:05:00","BV":18.03791855},{"O":0.00505059,"H":0.00509146,"L":0.00505000,"C":0.00507959,"V":3739.34355911,"T":"2017-09-12T21:10:00","BV":18.96715053},{"O":0.00507802,"H":0.00508000,"L":0.00495398,"C":0.00502516,"V":3490.18007240,"T":"2017-09-12T21:15:00","BV":17.53851322},{"O":0.00502519,"H":0.00505801,"L":0.00502519,"C":0.00502684,"V":1049.54631685,"T":"2017-09-12T21:20:00","BV":5.29010692},{"O":0.00503000,"H":0.00504000,"L":0.00502683,"C":0.00504000,"V":2392.25197639,"T":"2017-09-12T21:25:00","BV":12.02997737},{"O":0.00503999,"H":0.00504000,"L":0.00495409,"C":0.00498265,"V":3104.64341628,"T":"2017-09-12T21:30:00","BV":15.53358402},{"O":0.00498265,"H":0.00502686,"L":0.00498265,"C":0.00499011,"V":640.99307897,"T":"2017-09-12T21:35:00","BV":3.21123797},{"O":0.00502400,"H":0.00502660,"L":0.00499011,"C":0.00502659,"V":3944.06653001,"T":"2017-09-12T21:40:00","BV":19.79277437},{"O":0.00502660,"H":0.00505800,"L":0.00502504,"C":0.00504300,"V":2937.47009907,"T":"2017-09-12T21:45:00","BV":14.78327126},{"O":0.00504302,"H":0.00507781,"L":0.00504301,"C":0.00505798,"V":2659.69682792,"T":"2017-09-12T21:50:00","BV":13.45594600},{"O":0.00505798,"H":0.00507780,"L":0.00504103,"C":0.00507522,"V":3692.21529834,"T":"2017-09-12T21:55:00","BV":18.64677888},{"O":0.00507777,"H":0.00507778,"L":0.00505100,"C":0.00505101,"V":963.44147903,"T":"2017-09-12T22:00:00","BV":4.87610799},{"O":0.00505101,"H":0.00505101,"L":0.00503491,"C":0.00503494,"V":1601.16390345,"T":"2017-09-12T22:05:00","BV":8.07935401},{"O":0.00503494,"H":0.00503998,"L":0.00503493,"C":0.00503996,"V":1582.85062963,"T":"2017-09-12T22:10:00","BV":7.97261911},{"O":0.00503995,"H":0.00503996,"L":0.00499500,"C":0.00501000,"V":3081.90018713,"T":"2017-09-12T22:15:00","BV":15.46586645},{"O":0.00500999,"H":0.00501000,"L":0.00498652,"C":0.00498652,"V":3192.56046421,"T":"2017-09-12T22:20:00","BV":15.96462357},{"O":0.00498652,"H":0.00499991,"L":0.00496801,"C":0.00498363,"V":1838.00164073,"T":"2017-09-12T22:25:00","BV":9.16463742},{"O":0.00498268,"H":0.00500001,"L":0.00495409,"C":0.00499978,"V":3300.07369524,"T":"2017-09-12T22:30:00","BV":16.43346915},{"O":0.00499978,"H":0.00499996,"L":0.00496500,"C":0.00499984,"V":843.94829304,"T":"2017-09-12T22:35:00","BV":4.21504527},{"O":0.00499984,"H":0.00499984,"L":0.00499690,"C":0.00499983,"V":1347.75576177,"T":"2017-09-12T22:40:00","BV":6.73852754},{"O":0.00499983,"H":0.00499984,"L":0.00497004,"C":0.00499984,"V":1822.57782995,"T":"2017-09-12T22:45:00","BV":9.10674423},{"O":0.00499982,"H":0.00499984,"L":0.00497004,"C":0.00499981,"V":492.98556749,"T":"2017-09-12T22:50:00","BV":2.46422554},{"O":0.00499979,"H":0.00499990,"L":0.00499850,"C":0.00499984,"V":842.60020233,"T":"2017-09-12T22:55:00","BV":4.21285865},{"O":0.00499983,"H":0.00499996,"L":0.00497008,"C":0.00499990,"V":1191.16325715,"T":"2017-09-12T23:00:00","BV":5.95392029},{"O":0.00499989,"H":0.00499995,"L":0.00497008,"C":0.00497505,"V":1119.94743810,"T":"2017-09-12T23:05:00","BV":5.57832523},{"O":0.00497505,"H":0.00499988,"L":0.00495500,"C":0.00495500,"V":1369.93479532,"T":"2017-09-12T23:10:00","BV":6.81587507},{"O":0.00495500,"H":0.00497490,"L":0.00495408,"C":0.00497486,"V":1377.73244066,"T":"2017-09-12T23:15:00","BV":6.83507554},{"O":0.00497486,"H":0.00497489,"L":0.00495512,"C":0.00495715,"V":351.23857785,"T":"2017-09-12T23:20:00","BV":1.74607486},{"O":0.00495715,"H":0.00498887,"L":0.00495418,"C":0.00495420,"V":2767.34062247,"T":"2017-09-12T23:25:00","BV":13.72476368},{"O":0.00495423,"H":0.00499996,"L":0.00495423,"C":0.00499993,"V":1217.59572241,"T":"2017-09-12T23:30:00","BV":6.07179969},{"O":0.00499993,"H":0.00500000,"L":0.00499989,"C":0.00500000,"V":2564.11321294,"T":"2017-09-12T23:35:00","BV":12.82043229},{"O":0.00499995,"H":0.00503000,"L":0.00499987,"C":0.00503000,"V":1576.02535743,"T":"2017-09-12T23:40:00","BV":7.88261016},{"O":0.00503497,"H":0.00504984,"L":0.00503497,"C":0.00504983,"V":2471.25885526,"T":"2017-09-12T23:45:00","BV":12.47152684},{"O":0.00504983,"H":0.00504984,"L":0.00499000,"C":0.00504981,"V":4319.97299534,"T":"2017-09-12T23:50:00","BV":21.68813784},{"O":0.00504981,"H":0.00504981,"L":0.00500970,"C":0.00504898,"V":1736.13902571,"T":"2017-09-12T23:55:00","BV":8.72494611},{"O":0.00502007,"H":0.00502374,"L":0.00502001,"C":0.00502002,"V":1298.87563600,"T":"2017-09-13T00:00:00","BV":6.52069453},{"O":0.00502001,"H":0.00504850,"L":0.00502001,"C":0.00504850,"V":1028.39442313,"T":"2017-09-13T00:05:00","BV":5.16335192},{"O":0.00502005,"H":0.00504980,"L":0.00500043,"C":0.00502365,"V":2853.09264798,"T":"2017-09-13T00:10:00","BV":14.34985319},{"O":0.00502365,"H":0.00504983,"L":0.00500053,"C":0.00502455,"V":285.50454299,"T":"2017-09-13T00:15:00","BV":1.43620964},{"O":0.00502367,"H":0.00507000,"L":0.00502366,"C":0.00506800,"V":1026.48923069,"T":"2017-09-13T00:20:00","BV":5.18117847},{"O":0.00506001,"H":0.00506001,"L":0.00499010,"C":0.00500000,"V":2891.57292538,"T":"2017-09-13T00:25:00","BV":14.47285754},{"O":0.00499997,"H":0.00499997,"L":0.00495409,"C":0.00496201,"V":4062.99088219,"T":"2017-09-13T00:30:00","BV":20.20981529},{"O":0.00496352,"H":0.00500000,"L":0.00496352,"C":0.00499990,"V":1406.56222193,"T":"2017-09-13T00:35:00","BV":7.02018626},{"O":0.00499988,"H":0.00500000,"L":0.00495751,"C":0.00500000,"V":1421.74143480,"T":"2017-09-13T00:40:00","BV":7.08612805},{"O":0.00497277,"H":0.00500001,"L":0.00496026,"C":0.00500001,"V":1122.51350450,"T":"2017-09-13T00:45:00","BV":5.60196017},{"O":0.00500001,"H":0.00502227,"L":0.00500000,"C":0.00501997,"V":776.40303974,"T":"2017-09-13T00:50:00","BV":3.88870839},{"O":0.00501997,"H":0.00501997,"L":0.00500003,"C":0.00500600,"V":403.77924768,"T":"2017-09-13T00:55:00","BV":2.02344818},{"O":0.00500601,"H":0.00500601,"L":0.00498001,"C":0.00500000,"V":2033.28998973,"T":"2017-09-13T01:00:00","BV":10.16099510},{"O":0.00500000,"H":0.00501997,"L":0.00500000,"C":0.00500602,"V":558.80235502,"T":"2017-09-13T01:05:00","BV":2.79890969},{"O":0.00500602,"H":0.00500602,"L":0.00499003,"C":0.00500001,"V":793.32008205,"T":"2017-09-13T01:10:00","BV":3.96648406},{"O":0.00500601,"H":0.00501997,"L":0.00499998,"C":0.00499998,"V":776.17095976,"T":"2017-09-13T01:15:00","BV":3.88392535},{"O":0.00499998,"H":0.00499998,"L":0.00499005,"C":0.00499018,"V":925.87177518,"T":"2017-09-13T01:20:00","BV":4.62390789},{"O":0.00499017,"H":0.00499998,"L":0.00499007,"C":0.00499009,"V":72.78935156,"T":"2017-09-13T01:25:00","BV":0.36332927},{"O":0.00499009,"H":0.00500000,"L":0.00499003,"C":0.00499007,"V":631.80034007,"T":"2017-09-13T01:30:00","BV":3.15426455},{"O":0.00499007,"H":0.00499017,"L":0.00499004,"C":0.00499017,"V":1143.52029035,"T":"2017-09-13T01:35:00","BV":5.70625675},{"O":0.00499009,"H":0.00499999,"L":0.00499008,"C":0.00499016,"V":854.85548521,"T":"2017-09-13T01:40:00","BV":4.26607465},{"O":0.00499016,"H":0.00500000,"L":0.00499001,"C":0.00499014,"V":1796.65921063,"T":"2017-09-13T01:45:00","BV":8.96620509},{"O":0.00499007,"H":0.00500000,"L":0.00499003,"C":0.00499999,"V":1858.57688144,"T":"2017-09-13T01:50:00","BV":9.28905818},{"O":0.00499999,"H":0.00500000,"L":0.00499022,"C":0.00499026,"V":358.03670549,"T":"2017-09-13T01:55:00","BV":1.78908865},{"O":0.00499026,"H":0.00499998,"L":0.00496502,"C":0.00496502,"V":899.06465160,"T":"2017-09-13T02:00:00","BV":4.48392891},{"O":0.00496501,"H":0.00496502,"L":0.00495000,"C":0.00495000,"V":3161.81737684,"T":"2017-09-13T02:05:00","BV":15.67150814},{"O":0.00494999,"H":0.00494999,"L":0.00491358,"C":0.00491371,"V":3125.58727064,"T":"2017-09-13T02:10:00","BV":15.38415874},{"O":0.00491371,"H":0.00491371,"L":0.00491001,"C":0.00491001,"V":3998.13352768,"T":"2017-09-13T02:15:00","BV":19.63804383},{"O":0.00491002,"H":0.00491003,"L":0.00490000,"C":0.00490004,"V":2686.17886115,"T":"2017-09-13T02:20:00","BV":13.17717291},{"O":0.00490008,"H":0.00491003,"L":0.00490008,"C":0.00491002,"V":1807.36475480,"T":"2017-09-13T02:25:00","BV":8.86395404},{"O":0.00491002,"H":0.00494246,"L":0.00490751,"C":0.00494246,"V":1564.31735466,"T":"2017-09-13T02:30:00","BV":7.68894624},{"O":0.00494247,"H":0.00497000,"L":0.00494246,"C":0.00496501,"V":1252.36678930,"T":"2017-09-13T02:35:00","BV":6.20204474},{"O":0.00495801,"H":0.00497310,"L":0.00492041,"C":0.00496999,"V":1576.49586865,"T":"2017-09-13T02:40:00","BV":7.80194868},{"O":0.00496971,"H":0.00496999,"L":0.00490000,"C":0.00491205,"V":4253.09295658,"T":"2017-09-13T02:45:00","BV":20.99849981},{"O":0.00491205,"H":0.00491205,"L":0.00486800,"C":0.00487000,"V":4274.74969787,"T":"2017-09-13T02:50:00","BV":20.91276676},{"O":0.00487000,"H":0.00487000,"L":0.00483998,"C":0.00484001,"V":5400.21006935,"T":"2017-09-13T02:55:00","BV":26.19168570},{"O":0.00484001,"H":0.00485500,"L":0.00483205,"C":0.00483300,"V":3829.50004687,"T":"2017-09-13T03:00:00","BV":18.51959698},{"O":0.00483207,"H":0.00489985,"L":0.00483205,"C":0.00486777,"V":9547.53984086,"T":"2017-09-13T03:05:00","BV":46.35259844},{"O":0.00486777,"H":0.00489734,"L":0.00485669,"C":0.00486870,"V":3509.80791771,"T":"2017-09-13T03:10:00","BV":17.07536964},{"O":0.00486870,"H":0.00489969,"L":0.00485502,"C":0.00485502,"V":5688.98775566,"T":"2017-09-13T03:15:00","BV":27.69542844},{"O":0.00485503,"H":0.00485673,"L":0.00475000,"C":0.00477629,"V":17905.01178456,"T":"2017-09-13T03:20:00","BV":85.92336721},{"O":0.00477629,"H":0.00478997,"L":0.00470000,"C":0.00471002,"V":11156.95529331,"T":"2017-09-13T03:25:00","BV":52.71724854},{"O":0.00471003,"H":0.00479127,"L":0.00470013,"C":0.00478502,"V":3996.23113545,"T":"2017-09-13T03:30:00","BV":19.05793732},{"O":0.00478501,"H":0.00481776,"L":0.00478501,"C":0.00479131,"V":6587.96549508,"T":"2017-09-13T03:35:00","BV":31.58943300},{"O":0.00479131,"H":0.00481053,"L":0.00476299,"C":0.00477122,"V":4686.29742430,"T":"2017-09-13T03:40:00","BV":22.45190333},{"O":0.00477122,"H":0.00477122,"L":0.00470200,"C":0.00471066,"V":5452.06014948,"T":"2017-09-13T03:45:00","BV":25.81056530},{"O":0.00471067,"H":0.00474736,"L":0.00470017,"C":0.00470018,"V":3550.43468021,"T":"2017-09-13T03:50:00","BV":16.69710657},{"O":0.00470018,"H":0.00474736,"L":0.00469799,"C":0.00469800,"V":6370.74636269,"T":"2017-09-13T03:55:00","BV":29.96329130},{"O":0.00469999,"H":0.00473799,"L":0.00469125,"C":0.00470235,"V":6358.82629550,"T":"2017-09-13T04:00:00","BV":29.89008330},{"O":0.00469594,"H":0.00470000,"L":0.00466666,"C":0.00466700,"V":8169.90965052,"T":"2017-09-13T04:05:00","BV":38.22915858},{"O":0.00466704,"H":0.00466704,"L":0.00463871,"C":0.00465337,"V":6591.90634729,"T":"2017-09-13T04:10:00","BV":30.71288659},{"O":0.00465337,"H":0.00466677,"L":0.00460000,"C":0.00466677,"V":7976.44588983,"T":"2017-09-13T04:15:00","BV":36.92544583},{"O":0.00466677,"H":0.00471429,"L":0.00461891,"C":0.00471384,"V":3453.07840726,"T":"2017-09-13T04:20:00","BV":16.20773176},{"O":0.00471426,"H":0.00482631,"L":0.00471299,"C":0.00479998,"V":7426.59935073,"T":"2017-09-13T04:25:00","BV":35.23142049},{"O":0.00478667,"H":0.00484900,"L":0.00478667,"C":0.00484898,"V":8792.64398442,"T":"2017-09-13T04:30:00","BV":42.36191880},{"O":0.00484899,"H":0.00493345,"L":0.00484899,"C":0.00489994,"V":13895.09786003,"T":"2017-09-13T04:35:00","BV":67.94155136},{"O":0.00489994,"H":0.00492609,"L":0.00484679,"C":0.00484681,"V":9106.66890406,"T":"2017-09-13T04:40:00","BV":44.52910550},{"O":0.00484680,"H":0.00485500,"L":0.00484600,"C":0.00485000,"V":3202.73459225,"T":"2017-09-13T04:45:00","BV":15.52498827},{"O":0.00484784,"H":0.00491199,"L":0.00484783,"C":0.00491197,"V":2964.41621690,"T":"2017-09-13T04:50:00","BV":14.49211618},{"O":0.00488741,"H":0.00491121,"L":0.00478669,"C":0.00481963,"V":6141.61717670,"T":"2017-09-13T04:55:00","BV":29.75176496},{"O":0.00481500,"H":0.00487482,"L":0.00481499,"C":0.00485955,"V":4208.61810732,"T":"2017-09-13T05:00:00","BV":20.37025743},{"O":0.00485955,"H":0.00487630,"L":0.00485002,"C":0.00486299,"V":2892.95766523,"T":"2017-09-13T05:05:00","BV":14.06006180},{"O":0.00486212,"H":0.00487630,"L":0.00485999,"C":0.00487630,"V":2156.96882059,"T":"2017-09-13T05:10:00","BV":10.48843169},{"O":0.00487628,"H":0.00489002,"L":0.00486257,"C":0.00487628,"V":2009.47947250,"T":"2017-09-13T05:15:00","BV":9.81071448},{"O":0.00487628,"H":0.00487628,"L":0.00485002,"C":0.00485002,"V":2777.15295353,"T":"2017-09-13T05:20:00","BV":13.50303428},{"O":0.00485002,"H":0.00486300,"L":0.00484000,"C":0.00486300,"V":1284.41689240,"T":"2017-09-13T05:25:00","BV":6.23510325},{"O":0.00486300,"H":0.00489897,"L":0.00485904,"C":0.00487503,"V":2452.24118554,"T":"2017-09-13T05:30:00","BV":11.97176399},{"O":0.00487499,"H":0.00488555,"L":0.00482205,"C":0.00482206,"V":3552.33158509,"T":"2017-09-13T05:35:00","BV":17.27748928},{"O":0.00484001,"H":0.00489510,"L":0.00481963,"C":0.00487071,"V":5049.20557444,"T":"2017-09-13T05:40:00","BV":24.51845912},{"O":0.00484455,"H":0.00487072,"L":0.00482000,"C":0.00482102,"V":3337.27836592,"T":"2017-09-13T05:45:00","BV":16.16853545},{"O":0.00482041,"H":0.00486900,"L":0.00482013,"C":0.00482069,"V":2029.15020444,"T":"2017-09-13T05:50:00","BV":9.82550754},{"O":0.00482063,"H":0.00484068,"L":0.00480000,"C":0.00481645,"V":3602.13089660,"T":"2017-09-13T05:55:00","BV":17.36121070},{"O":0.00484067,"H":0.00484068,"L":0.00481645,"C":0.00481647,"V":961.49189611,"T":"2017-09-13T06:00:00","BV":4.64806281},{"O":0.00483999,"H":0.00484000,"L":0.00481333,"C":0.00483999,"V":1061.74399865,"T":"2017-09-13T06:05:00","BV":5.12588760},{"O":0.00483999,"H":0.00483999,"L":0.00480102,"C":0.00480102,"V":2633.73020018,"T":"2017-09-13T06:10:00","BV":12.68492805},{"O":0.00480103,"H":0.00481268,"L":0.00480000,"C":0.00480101,"V":3874.55360433,"T":"2017-09-13T06:15:00","BV":18.59863946},{"O":0.00480101,"H":0.00480102,"L":0.00480000,"C":0.00480101,"V":1436.12653993,"T":"2017-09-13T06:20:00","BV":6.89406215},{"O":0.00480101,"H":0.00482993,"L":0.00480002,"C":0.00482976,"V":1253.47230366,"T":"2017-09-13T06:25:00","BV":6.03022765},{"O":0.00482975,"H":0.00485000,"L":0.00480216,"C":0.00485000,"V":5460.11789074,"T":"2017-09-13T06:30:00","BV":26.41260398},{"O":0.00485001,"H":0.00488229,"L":0.00483989,"C":0.00488229,"V":2126.86794250,"T":"2017-09-13T06:35:00","BV":10.34763254},{"O":0.00488229,"H":0.00493175,"L":0.00485785,"C":0.00488000,"V":1807.51986176,"T":"2017-09-13T06:40:00","BV":8.87562948},{"O":0.00488228,"H":0.00492999,"L":0.00487999,"C":0.00489900,"V":2337.23201451,"T":"2017-09-13T06:45:00","BV":11.48426711},{"O":0.00489900,"H":0.00492498,"L":0.00488000,"C":0.00492493,"V":2017.06295067,"T":"2017-09-13T06:50:00","BV":9.89531105},{"O":0.00492494,"H":0.00495320,"L":0.00485525,"C":0.00490574,"V":3211.31131414,"T":"2017-09-13T06:55:00","BV":15.77443632},{"O":0.00490574,"H":0.00493120,"L":0.00487996,"C":0.00487999,"V":649.90992074,"T":"2017-09-13T07:00:00","BV":3.19244230},{"O":0.00488000,"H":0.00491130,"L":0.00485000,"C":0.00485671,"V":1189.29037285,"T":"2017-09-13T07:05:00","BV":5.79550119},{"O":0.00490991,"H":0.00490992,"L":0.00485671,"C":0.00490972,"V":1172.12412703,"T":"2017-09-13T07:10:00","BV":5.73428186},{"O":0.00490100,"H":0.00490968,"L":0.00485011,"C":0.00485500,"V":1365.30187920,"T":"2017-09-13T07:15:00","BV":6.66294835},{"O":0.00485011,"H":0.00488000,"L":0.00484621,"C":0.00487709,"V":1591.70080860,"T":"2017-09-13T07:20:00","BV":7.74364034},{"O":0.00487709,"H":0.00489999,"L":0.00483995,"C":0.00483995,"V":2624.30615581,"T":"2017-09-13T07:25:00","BV":12.75179599},{"O":0.00483995,"H":0.00489565,"L":0.00475000,"C":0.00482213,"V":5821.71526576,"T":"2017-09-13T07:30:00","BV":28.07738695},{"O":0.00480487,"H":0.00486065,"L":0.00477011,"C":0.00486065,"V":1063.12411404,"T":"2017-09-13T07:35:00","BV":5.12085786},{"O":0.00486064,"H":0.00486463,"L":0.00482825,"C":0.00482825,"V":1290.07060063,"T":"2017-09-13T07:40:00","BV":6.24320512},{"O":0.00482824,"H":0.00484000,"L":0.00481776,"C":0.00482849,"V":1686.23098415,"T":"2017-09-13T07:45:00","BV":8.13629480},{"O":0.00484000,"H":0.00484000,"L":0.00477670,"C":0.00482494,"V":2344.63008378,"T":"2017-09-13T07:50:00","BV":11.28633155},{"O":0.00477719,"H":0.00482997,"L":0.00477719,"C":0.00482080,"V":1769.06109264,"T":"2017-09-13T07:55:00","BV":8.47836787},{"O":0.00482481,"H":0.00485990,"L":0.00480003,"C":0.00480003,"V":2488.00154558,"T":"2017-09-13T08:00:00","BV":12.06171013},{"O":0.00484800,"H":0.00484899,"L":0.00478209,"C":0.00482400,"V":2205.27883035,"T":"2017-09-13T08:05:00","BV":10.59887032},{"O":0.00482400,"H":0.00482463,"L":0.00480000,"C":0.00480002,"V":1625.42925743,"T":"2017-09-13T08:10:00","BV":7.81255191},{"O":0.00480003,"H":0.00482300,"L":0.00480002,"C":0.00482300,"V":1560.62382584,"T":"2017-09-13T08:15:00","BV":7.51527300},{"O":0.00482300,"H":0.00485000,"L":0.00480023,"C":0.00484881,"V":2671.78438130,"T":"2017-09-13T08:20:00","BV":12.90930273},{"O":0.00484880,"H":0.00484880,"L":0.00480000,"C":0.00480003,"V":2885.63417038,"T":"2017-09-13T08:25:00","BV":13.87812369},{"O":0.00484748,"H":0.00484748,"L":0.00480000,"C":0.00480020,"V":2138.46826806,"T":"2017-09-13T08:30:00","BV":10.28853308},{"O":0.00480020,"H":0.00480485,"L":0.00479290,"C":0.00479999,"V":2769.52877904,"T":"2017-09-13T08:35:00","BV":13.28810780},{"O":0.00479999,"H":0.00480000,"L":0.00479999,"C":0.00480000,"V":657.44814389,"T":"2017-09-13T08:40:00","BV":3.15574890},{"O":0.00479999,"H":0.00480000,"L":0.00479290,"C":0.00479900,"V":1826.97072727,"T":"2017-09-13T08:45:00","BV":8.76144893},{"O":0.00479800,"H":0.00480000,"L":0.00479290,"C":0.00480000,"V":1698.60937117,"T":"2017-09-13T08:50:00","BV":8.14878582},{"O":0.00479999,"H":0.00480000,"L":0.00479902,"C":0.00480000,"V":3107.85035305,"T":"2017-09-13T08:55:00","BV":14.91680111},{"O":0.00480000,"H":0.00484729,"L":0.00479999,"C":0.00482305,"V":1974.01300133,"T":"2017-09-13T09:00:00","BV":9.52805222},{"O":0.00482305,"H":0.00482305,"L":0.00480045,"C":0.00482305,"V":661.64475239,"T":"2017-09-13T09:05:00","BV":3.19058516},{"O":0.00482304,"H":0.00484500,"L":0.00482006,"C":0.00482308,"V":589.17126147,"T":"2017-09-13T09:10:00","BV":2.84470926},{"O":0.00484499,"H":0.00484735,"L":0.00482399,"C":0.00484735,"V":1545.06404801,"T":"2017-09-13T09:15:00","BV":7.47713861},{"O":0.00484735,"H":0.00484747,"L":0.00483600,"C":0.00484000,"V":1672.80114650,"T":"2017-09-13T09:20:00","BV":8.10449025},{"O":0.00484000,"H":0.00484000,"L":0.00482600,"C":0.00484000,"V":2821.67067292,"T":"2017-09-13T09:25:00","BV":13.65630706},{"O":0.00484000,"H":0.00484000,"L":0.00482700,"C":0.00482999,"V":875.89118089,"T":"2017-09-13T09:30:00","BV":4.23178554},{"O":0.00482710,"H":0.00482800,"L":0.00482300,"C":0.00482710,"V":1229.21001744,"T":"2017-09-13T09:35:00","BV":5.93266881},{"O":0.00482710,"H":0.00482999,"L":0.00482005,"C":0.00482005,"V":1105.94614174,"T":"2017-09-13T09:40:00","BV":5.33371569},{"O":0.00482005,"H":0.00482005,"L":0.00481900,"C":0.00482005,"V":2727.36840997,"T":"2017-09-13T09:45:00","BV":13.14419575},{"O":0.00482005,"H":0.00482201,"L":0.00481900,"C":0.00481900,"V":2524.40916570,"T":"2017-09-13T09:50:00","BV":12.16750062},{"O":0.00482201,"H":0.00485883,"L":0.00480000,"C":0.00485883,"V":3685.81054848,"T":"2017-09-13T09:55:00","BV":17.74571223},{"O":0.00485883,"H":0.00489990,"L":0.00485000,"C":0.00489990,"V":1240.26846661,"T":"2017-09-13T10:00:00","BV":6.04368016},{"O":0.00489990,"H":0.00489998,"L":0.00483941,"C":0.00487000,"V":2997.28834962,"T":"2017-09-13T10:05:00","BV":14.62499350},{"O":0.00487000,"H":0.00488399,"L":0.00484124,"C":0.00484142,"V":2415.68469615,"T":"2017-09-13T10:10:00","BV":11.73092298},{"O":0.00484141,"H":0.00484142,"L":0.00484000,"C":0.00484142,"V":5484.39876708,"T":"2017-09-13T10:15:00","BV":26.55208204},{"O":0.00484557,"H":0.00488398,"L":0.00484238,"C":0.00488398,"V":1235.33090924,"T":"2017-09-13T10:20:00","BV":6.03101381},{"O":0.00488398,"H":0.00493286,"L":0.00488397,"C":0.00492960,"V":3561.36334408,"T":"2017-09-13T10:25:00","BV":17.47640511},{"O":0.00493348,"H":0.00495000,"L":0.00491424,"C":0.00494996,"V":2901.43752623,"T":"2017-09-13T10:30:00","BV":14.31317693},{"O":0.00494996,"H":0.00499000,"L":0.00494996,"C":0.00499000,"V":4384.83654153,"T":"2017-09-13T10:35:00","BV":21.82933948},{"O":0.00498001,"H":0.00499000,"L":0.00490011,"C":0.00490012,"V":3795.66898567,"T":"2017-09-13T10:40:00","BV":18.80940582},{"O":0.00490014,"H":0.00495012,"L":0.00490014,"C":0.00495009,"V":1447.80691337,"T":"2017-09-13T10:45:00","BV":7.16628626},{"O":0.00495009,"H":0.00499774,"L":0.00495000,"C":0.00498800,"V":3607.83256002,"T":"2017-09-13T10:50:00","BV":17.98669226},{"O":0.00498800,"H":0.00499990,"L":0.00495009,"C":0.00495017,"V":5099.69650839,"T":"2017-09-13T10:55:00","BV":25.40004220},{"O":0.00498991,"H":0.00499986,"L":0.00494998,"C":0.00496800,"V":3987.44353645,"T":"2017-09-13T11:00:00","BV":19.82089737},{"O":0.00496800,"H":0.00498699,"L":0.00485013,"C":0.00485197,"V":5457.69654158,"T":"2017-09-13T11:05:00","BV":26.85705657},{"O":0.00485758,"H":0.00489879,"L":0.00481780,"C":0.00489877,"V":3726.14078811,"T":"2017-09-13T11:10:00","BV":18.02343872},{"O":0.00489877,"H":0.00489880,"L":0.00481125,"C":0.00482001,"V":2186.95387702,"T":"2017-09-13T11:15:00","BV":10.60697966},{"O":0.00482001,"H":0.00482001,"L":0.00477000,"C":0.00477670,"V":6726.07300733,"T":"2017-09-13T11:20:00","BV":32.23752027},{"O":0.00477000,"H":0.00477000,"L":0.00474404,"C":0.00475000,"V":6192.06122681,"T":"2017-09-13T11:25:00","BV":29.43428554},{"O":0.00475000,"H":0.00476900,"L":0.00474000,"C":0.00475000,"V":3802.31936101,"T":"2017-09-13T11:30:00","BV":18.06266849},{"O":0.00475000,"H":0.00484590,"L":0.00473002,"C":0.00479750,"V":9780.32609127,"T":"2017-09-13T11:35:00","BV":46.61498525},{"O":0.00479990,"H":0.00480001,"L":0.00476000,"C":0.00480000,"V":1988.18131586,"T":"2017-09-13T11:40:00","BV":9.51405301},{"O":0.00480000,"H":0.00482000,"L":0.00477601,"C":0.00479999,"V":2305.51258690,"T":"2017-09-13T11:45:00","BV":11.06064119},{"O":0.00477601,"H":0.00477601,"L":0.00474103,"C":0.00474103,"V":3497.03219426,"T":"2017-09-13T11:50:00","BV":16.64149490},{"O":0.00474103,"H":0.00474900,"L":0.00471201,"C":0.00471425,"V":3489.89139447,"T":"2017-09-13T11:55:00","BV":16.51498032},{"O":0.00471320,"H":0.00477722,"L":0.00471000,"C":0.00471360,"V":3892.98738049,"T":"2017-09-13T12:00:00","BV":18.36219088},{"O":0.00472840,"H":0.00480016,"L":0.00471350,"C":0.00480016,"V":4323.56207709,"T":"2017-09-13T12:05:00","BV":20.58364127},{"O":0.00480016,"H":0.00480390,"L":0.00473510,"C":0.00475100,"V":2684.62273811,"T":"2017-09-13T12:10:00","BV":12.78973636},{"O":0.00475100,"H":0.00479998,"L":0.00473510,"C":0.00473510,"V":3735.27874204,"T":"2017-09-13T12:15:00","BV":17.80262684},{"O":0.00473510,"H":0.00475800,"L":0.00470010,"C":0.00471120,"V":5015.07040034,"T":"2017-09-13T12:20:00","BV":23.63444008},{"O":0.00471111,"H":0.00474229,"L":0.00471111,"C":0.00472129,"V":1416.59074297,"T":"2017-09-13T12:25:00","BV":6.69661592},{"O":0.00472999,"H":0.00475981,"L":0.00472129,"C":0.00474743,"V":1742.05166834,"T":"2017-09-13T12:30:00","BV":8.25229901},{"O":0.00474743,"H":0.00479121,"L":0.00473610,"C":0.00479000,"V":2063.37079398,"T":"2017-09-13T12:35:00","BV":9.83876851},{"O":0.00479040,"H":0.00484781,"L":0.00479000,"C":0.00484000,"V":3838.09171772,"T":"2017-09-13T12:40:00","BV":18.48452002},{"O":0.00484000,"H":0.00495000,"L":0.00483900,"C":0.00489205,"V":7525.63220481,"T":"2017-09-13T12:45:00","BV":36.96877289},{"O":0.00491990,"H":0.00491990,"L":0.00476814,"C":0.00483035,"V":5366.39221687,"T":"2017-09-13T12:50:00","BV":25.76340451},{"O":0.00483966,"H":0.00486999,"L":0.00481000,"C":0.00485000,"V":2472.56750079,"T":"2017-09-13T12:55:00","BV":11.97952662},{"O":0.00485000,"H":0.00485000,"L":0.00481000,"C":0.00483839,"V":2125.47226590,"T":"2017-09-13T13:00:00","BV":10.27350123},{"O":0.00483839,"H":0.00488000,"L":0.00481500,"C":0.00488000,"V":2968.80271043,"T":"2017-09-13T13:05:00","BV":14.35265796},{"O":0.00488000,"H":0.00488000,"L":0.00481703,"C":0.00487790,"V":3099.95989741,"T":"2017-09-13T13:10:00","BV":15.08655659},{"O":0.00487075,"H":0.00488945,"L":0.00487075,"C":0.00488945,"V":1911.46865536,"T":"2017-09-13T13:15:00","BV":9.32082211},{"O":0.00488333,"H":0.00490000,"L":0.00487075,"C":0.00489060,"V":3438.19245878,"T":"2017-09-13T13:20:00","BV":16.80201023},{"O":0.00489060,"H":0.00499976,"L":0.00489000,"C":0.00489000,"V":6733.38806019,"T":"2017-09-13T13:25:00","BV":33.19466321},{"O":0.00491990,"H":0.00492000,"L":0.00488259,"C":0.00488259,"V":1687.77812485,"T":"2017-09-13T13:30:00","BV":8.26684908},{"O":0.00489000,"H":0.00491997,"L":0.00487075,"C":0.00491995,"V":2619.25387606,"T":"2017-09-13T13:35:00","BV":12.83734897},{"O":0.00491201,"H":0.00491997,"L":0.00490200,"C":0.00491499,"V":3673.44058470,"T":"2017-09-13T13:40:00","BV":18.03858621},{"O":0.00490202,"H":0.00491499,"L":0.00488000,"C":0.00489000,"V":2321.05973263,"T":"2017-09-13T13:45:00","BV":11.36299182},{"O":0.00489500,"H":0.00490000,"L":0.00481342,"C":0.00485122,"V":4553.67882417,"T":"2017-09-13T13:50:00","BV":22.09229463},{"O":0.00485122,"H":0.00485123,"L":0.00479999,"C":0.00480000,"V":4580.79632179,"T":"2017-09-13T13:55:00","BV":22.04746034},{"O":0.00481469,"H":0.00484787,"L":0.00479907,"C":0.00479907,"V":2345.40006801,"T":"2017-09-13T14:00:00","BV":11.26756328},{"O":0.00479950,"H":0.00479950,"L":0.00478500,"C":0.00478500,"V":1352.59418552,"T":"2017-09-13T14:05:00","BV":6.47906164},{"O":0.00479900,"H":0.00484729,"L":0.00478000,"C":0.00479936,"V":2539.39806803,"T":"2017-09-13T14:10:00","BV":12.18602558},{"O":0.00478001,"H":0.00482899,"L":0.00475876,"C":0.00475876,"V":2916.97560236,"T":"2017-09-13T14:15:00","BV":13.93511958},{"O":0.00475876,"H":0.00478400,"L":0.00475000,"C":0.00475000,"V":4984.40483824,"T":"2017-09-13T14:20:00","BV":23.68561470},{"O":0.00475000,"H":0.00476680,"L":0.00473876,"C":0.00474610,"V":4054.16342763,"T":"2017-09-13T14:25:00","BV":19.25131140},{"O":0.00475001,"H":0.00477400,"L":0.00473370,"C":0.00473400,"V":4356.80333597,"T":"2017-09-13T14:30:00","BV":20.65641147},{"O":0.00473400,"H":0.00478000,"L":0.00473370,"C":0.00478000,"V":3512.94074313,"T":"2017-09-13T14:35:00","BV":16.64526734},{"O":0.00475005,"H":0.00475005,"L":0.00471994,"C":0.00472000,"V":5291.85556579,"T":"2017-09-13T14:40:00","BV":25.03413661},{"O":0.00472000,"H":0.00472000,"L":0.00469000,"C":0.00469501,"V":5919.48335708,"T":"2017-09-13T14:45:00","BV":27.85993357},{"O":0.00470000,"H":0.00471800,"L":0.00469000,"C":0.00470965,"V":3671.37246181,"T":"2017-09-13T14:50:00","BV":17.24661262},{"O":0.00470965,"H":0.00471900,"L":0.00470001,"C":0.00470967,"V":3122.38791192,"T":"2017-09-13T14:55:00","BV":14.70361447},{"O":0.00470967,"H":0.00474615,"L":0.00470966,"C":0.00474615,"V":2402.10329838,"T":"2017-09-13T15:00:00","BV":11.34375411},{"O":0.00474614,"H":0.00474615,"L":0.00473000,"C":0.00473700,"V":1290.20102708,"T":"2017-09-13T15:05:00","BV":6.11204677},{"O":0.00473800,"H":0.00482145,"L":0.00473700,"C":0.00481464,"V":4988.92404139,"T":"2017-09-13T15:10:00","BV":23.74842937},{"O":0.00481464,"H":0.00482988,"L":0.00480548,"C":0.00480548,"V":3080.59295171,"T":"2017-09-13T15:15:00","BV":14.85012211},{"O":0.00480000,"H":0.00481077,"L":0.00477777,"C":0.00480000,"V":1790.99317323,"T":"2017-09-13T15:20:00","BV":8.58366544},{"O":0.00478000,"H":0.00483998,"L":0.00478000,"C":0.00483500,"V":2386.75492254,"T":"2017-09-13T15:25:00","BV":11.47898439},{"O":0.00483499,"H":0.00483999,"L":0.00480000,"C":0.00480000,"V":1618.14590046,"T":"2017-09-13T15:30:00","BV":7.80661437},{"O":0.00481000,"H":0.00481000,"L":0.00478001,"C":0.00479990,"V":1592.08524371,"T":"2017-09-13T15:35:00","BV":7.63654816},{"O":0.00479990,"H":0.00483000,"L":0.00478254,"C":0.00482000,"V":2679.24639095,"T":"2017-09-13T15:40:00","BV":12.86902020},{"O":0.00482100,"H":0.00482100,"L":0.00478390,"C":0.00481000,"V":2038.01090425,"T":"2017-09-13T15:45:00","BV":9.77640746},{"O":0.00482000,"H":0.00482000,"L":0.00479001,"C":0.00481000,"V":743.55223147,"T":"2017-09-13T15:50:00","BV":3.57490310},{"O":0.00481000,"H":0.00484051,"L":0.00479008,"C":0.00484051,"V":2712.60089842,"T":"2017-09-13T15:55:00","BV":13.07086789},{"O":0.00483997,"H":0.00484051,"L":0.00482000,"C":0.00483996,"V":1905.92446405,"T":"2017-09-13T16:00:00","BV":9.20337941},{"O":0.00483997,"H":0.00483997,"L":0.00482115,"C":0.00482115,"V":1777.92486418,"T":"2017-09-13T16:05:00","BV":8.59061070},{"O":0.00483500,"H":0.00483500,"L":0.00479003,"C":0.00479004,"V":2380.87578948,"T":"2017-09-13T16:10:00","BV":11.44415337},{"O":0.00479004,"H":0.00480000,"L":0.00478391,"C":0.00478505,"V":1726.99524250,"T":"2017-09-13T16:15:00","BV":8.26642836},{"O":0.00479000,"H":0.00479000,"L":0.00478505,"C":0.00478510,"V":652.28020269,"T":"2017-09-13T16:20:00","BV":3.12344913},{"O":0.00478510,"H":0.00481401,"L":0.00478510,"C":0.00480498,"V":1744.21959032,"T":"2017-09-13T16:25:00","BV":8.36259760},{"O":0.00480499,"H":0.00481200,"L":0.00480498,"C":0.00481199,"V":454.65645216,"T":"2017-09-13T16:30:00","BV":2.18657809},{"O":0.00481200,"H":0.00488000,"L":0.00481199,"C":0.00484735,"V":2714.03683695,"T":"2017-09-13T16:35:00","BV":13.15518890},{"O":0.00484698,"H":0.00484698,"L":0.00484177,"C":0.00484200,"V":1530.63497614,"T":"2017-09-13T16:40:00","BV":7.41267995},{"O":0.00484200,"H":0.00484200,"L":0.00480530,"C":0.00482900,"V":1272.19316418,"T":"2017-09-13T16:45:00","BV":6.13603374},{"O":0.00482900,"H":0.00483900,"L":0.00481198,"C":0.00483035,"V":1891.26858340,"T":"2017-09-13T16:50:00","BV":9.13001714},{"O":0.00483035,"H":0.00486065,"L":0.00482900,"C":0.00486065,"V":2746.62741615,"T":"2017-09-13T16:55:00","BV":13.29765470},{"O":0.00486535,"H":0.00486752,"L":0.00484266,"C":0.00486065,"V":5654.89263345,"T":"2017-09-13T17:00:00","BV":27.41599728},{"O":0.00486752,"H":0.00487000,"L":0.00482726,"C":0.00482726,"V":2142.31703129,"T":"2017-09-13T17:05:00","BV":10.38409083},{"O":0.00482489,"H":0.00484832,"L":0.00480670,"C":0.00484832,"V":1789.59423308,"T":"2017-09-13T17:10:00","BV":8.61364258},{"O":0.00481200,"H":0.00484832,"L":0.00481073,"C":0.00481721,"V":1756.10255406,"T":"2017-09-13T17:15:00","BV":8.46604109},{"O":0.00481424,"H":0.00484822,"L":0.00481424,"C":0.00481996,"V":1616.84851581,"T":"2017-09-13T17:20:00","BV":7.80262722},{"O":0.00481802,"H":0.00481999,"L":0.00480800,"C":0.00481999,"V":1215.55652350,"T":"2017-09-13T17:25:00","BV":5.85106154},{"O":0.00482000,"H":0.00484825,"L":0.00481500,"C":0.00483500,"V":2060.35355494,"T":"2017-09-13T17:30:00","BV":9.95774000},{"O":0.00483500,"H":0.00484000,"L":0.00480800,"C":0.00482800,"V":2477.33496479,"T":"2017-09-13T17:35:00","BV":11.95133991},{"O":0.00482700,"H":0.00486700,"L":0.00482700,"C":0.00483600,"V":2714.04749792,"T":"2017-09-13T17:40:00","BV":13.12397708},{"O":0.00484000,"H":0.00486500,"L":0.00482700,"C":0.00483999,"V":2035.25160484,"T":"2017-09-13T17:45:00","BV":9.84555720},{"O":0.00485044,"H":0.00487898,"L":0.00483950,"C":0.00485000,"V":2415.88373221,"T":"2017-09-13T17:50:00","BV":11.75222460},{"O":0.00486586,"H":0.00486587,"L":0.00485000,"C":0.00485101,"V":2020.50859410,"T":"2017-09-13T17:55:00","BV":9.81537443},{"O":0.00486500,"H":0.00486500,"L":0.00485101,"C":0.00485402,"V":994.53694935,"T":"2017-09-13T18:00:00","BV":4.83137571},{"O":0.00485403,"H":0.00486400,"L":0.00485402,"C":0.00485416,"V":2386.37505514,"T":"2017-09-13T18:05:00","BV":11.59433866},{"O":0.00485417,"H":0.00488434,"L":0.00485417,"C":0.00486500,"V":2513.43295239,"T":"2017-09-13T18:10:00","BV":12.23419744},{"O":0.00486500,"H":0.00488996,"L":0.00485500,"C":0.00488430,"V":1770.67988759,"T":"2017-09-13T18:15:00","BV":8.62937569},{"O":0.00488439,"H":0.00489000,"L":0.00488439,"C":0.00488999,"V":945.75118659,"T":"2017-09-13T18:20:00","BV":4.62233300},{"O":0.00488999,"H":0.00489000,"L":0.00486451,"C":0.00487550,"V":2469.18189276,"T":"2017-09-13T18:25:00","BV":12.05288478},{"O":0.00487550,"H":0.00487550,"L":0.00485502,"C":0.00486200,"V":1009.80761289,"T":"2017-09-13T18:30:00","BV":4.90978356},{"O":0.00486999,"H":0.00489000,"L":0.00486999,"C":0.00489000,"V":2412.67934066,"T":"2017-09-13T18:35:00","BV":11.76405940},{"O":0.00489000,"H":0.00489095,"L":0.00488000,"C":0.00488000,"V":1851.05873825,"T":"2017-09-13T18:40:00","BV":9.04720122},{"O":0.00488000,"H":0.00492000,"L":0.00487550,"C":0.00492000,"V":2258.75692506,"T":"2017-09-13T18:45:00","BV":11.05446845},{"O":0.00489877,"H":0.00492000,"L":0.00489300,"C":0.00490000,"V":2390.39045109,"T":"2017-09-13T18:50:00","BV":11.74191262},{"O":0.00490000,"H":0.00491899,"L":0.00485503,"C":0.00491500,"V":1826.52039287,"T":"2017-09-13T18:55:00","BV":8.91463750},{"O":0.00491500,"H":0.00494001,"L":0.00491000,"C":0.00492010,"V":6451.14931343,"T":"2017-09-13T19:00:00","BV":31.75879373},{"O":0.00492500,"H":0.00492500,"L":0.00488382,"C":0.00488660,"V":798.24229789,"T":"2017-09-13T19:05:00","BV":3.92127996},{"O":0.00488382,"H":0.00488382,"L":0.00484994,"C":0.00484994,"V":4236.63558711,"T":"2017-09-13T19:10:00","BV":20.60132049},{"O":0.00485000,"H":0.00485000,"L":0.00483901,"C":0.00483901,"V":2494.98218133,"T":"2017-09-13T19:15:00","BV":12.09592733},{"O":0.00484000,"H":0.00489559,"L":0.00483900,"C":0.00486000,"V":1488.06283173,"T":"2017-09-13T19:20:00","BV":7.21644647},{"O":0.00484650,"H":0.00486000,"L":0.00484205,"C":0.00484777,"V":1623.91367204,"T":"2017-09-13T19:25:00","BV":7.86703371},{"O":0.00484777,"H":0.00484777,"L":0.00484405,"C":0.00484777,"V":692.23140203,"T":"2017-09-13T19:30:00","BV":3.35560478},{"O":0.00484777,"H":0.00489095,"L":0.00484777,"C":0.00485500,"V":1958.48632923,"T":"2017-09-13T19:35:00","BV":9.52043189},{"O":0.00489095,"H":0.00491116,"L":0.00485504,"C":0.00490186,"V":1891.79630719,"T":"2017-09-13T19:40:00","BV":9.28315432},{"O":0.00490000,"H":0.00490000,"L":0.00486205,"C":0.00486205,"V":1032.70180212,"T":"2017-09-13T19:45:00","BV":5.04313979},{"O":0.00486205,"H":0.00491000,"L":0.00486205,"C":0.00489501,"V":622.80947534,"T":"2017-09-13T19:50:00","BV":3.05160989},{"O":0.00489600,"H":0.00490999,"L":0.00489600,"C":0.00489703,"V":941.01282919,"T":"2017-09-13T19:55:00","BV":4.61127218},{"O":0.00489702,"H":0.00490997,"L":0.00489701,"C":0.00490992,"V":1754.42777874,"T":"2017-09-13T20:00:00","BV":8.59517283},{"O":0.00490992,"H":0.00490999,"L":0.00490000,"C":0.00490000,"V":1165.79262211,"T":"2017-09-13T20:05:00","BV":5.71771349},{"O":0.00490000,"H":0.00491100,"L":0.00489701,"C":0.00490011,"V":1262.25324948,"T":"2017-09-13T20:10:00","BV":6.19327432},{"O":0.00490900,"H":0.00492000,"L":0.00490900,"C":0.00492000,"V":1672.83514283,"T":"2017-09-13T20:15:00","BV":8.22568585},{"O":0.00492000,"H":0.00494549,"L":0.00491999,"C":0.00494549,"V":1854.89503858,"T":"2017-09-13T20:20:00","BV":9.14301212},{"O":0.00494652,"H":0.00495992,"L":0.00494347,"C":0.00495992,"V":3689.17059216,"T":"2017-09-13T20:25:00","BV":18.25899084},{"O":0.00495992,"H":0.00497708,"L":0.00495992,"C":0.00497699,"V":1890.18142587,"T":"2017-09-13T20:30:00","BV":9.38792723},{"O":0.00497699,"H":0.00503908,"L":0.00497699,"C":0.00501000,"V":11137.62924331,"T":"2017-09-13T20:35:00","BV":55.67092426},{"O":0.00501000,"H":0.00501457,"L":0.00495601,"C":0.00496001,"V":1921.38687049,"T":"2017-09-13T20:40:00","BV":9.56763236},{"O":0.00496001,"H":0.00502000,"L":0.00495500,"C":0.00501995,"V":2018.89661496,"T":"2017-09-13T20:45:00","BV":10.04493975},{"O":0.00502000,"H":0.00502000,"L":0.00499480,"C":0.00501000,"V":1593.80762997,"T":"2017-09-13T20:50:00","BV":7.98650338},{"O":0.00501900,"H":0.00502292,"L":0.00501101,"C":0.00502223,"V":2292.88588204,"T":"2017-09-13T20:55:00","BV":11.51154427},{"O":0.00502223,"H":0.00507000,"L":0.00501994,"C":0.00505920,"V":4290.75559047,"T":"2017-09-13T21:00:00","BV":21.65425634},{"O":0.00505250,"H":0.00519983,"L":0.00505250,"C":0.00519983,"V":11956.61780408,"T":"2017-09-13T21:05:00","BV":61.36225586},{"O":0.00517000,"H":0.00533012,"L":0.00515300,"C":0.00515601,"V":30178.90225069,"T":"2017-09-13T21:10:00","BV":158.78711439},{"O":0.00520000,"H":0.00522477,"L":0.00508248,"C":0.00522477,"V":13975.50429713,"T":"2017-09-13T21:15:00","BV":71.83231562},{"O":0.00522477,"H":0.00523367,"L":0.00508500,"C":0.00514000,"V":8681.40652801,"T":"2017-09-13T21:20:00","BV":44.77015892},{"O":0.00514000,"H":0.00524999,"L":0.00510511,"C":0.00517999,"V":7967.92697755,"T":"2017-09-13T21:25:00","BV":41.28533450},{"O":0.00517799,"H":0.00525151,"L":0.00517799,"C":0.00520960,"V":5659.61033549,"T":"2017-09-13T21:30:00","BV":29.54493953},{"O":0.00521000,"H":0.00529000,"L":0.00517000,"C":0.00526700,"V":8430.34887161,"T":"2017-09-13T21:35:00","BV":44.09415462},{"O":0.00526700,"H":0.00529500,"L":0.00520000,"C":0.00522100,"V":11689.35389436,"T":"2017-09-13T21:40:00","BV":61.61782996},{"O":0.00522100,"H":0.00524999,"L":0.00514717,"C":0.00514717,"V":4827.60511440,"T":"2017-09-13T21:45:00","BV":24.97823546},{"O":0.00515000,"H":0.00518000,"L":0.00514100,"C":0.00516502,"V":4115.60760899,"T":"2017-09-13T21:50:00","BV":21.21293397},{"O":0.00516502,"H":0.00524999,"L":0.00515300,"C":0.00522222,"V":4702.53753566,"T":"2017-09-13T21:55:00","BV":24.45423362},{"O":0.00522222,"H":0.00524222,"L":0.00522222,"C":0.00522272,"V":4007.07338808,"T":"2017-09-13T22:00:00","BV":20.95287395},{"O":0.00522272,"H":0.00523999,"L":0.00522272,"C":0.00523300,"V":2367.43011656,"T":"2017-09-13T22:05:00","BV":12.37828506},{"O":0.00523300,"H":0.00530000,"L":0.00523000,"C":0.00527238,"V":6203.11882615,"T":"2017-09-13T22:10:00","BV":32.67874980},{"O":0.00527238,"H":0.00527238,"L":0.00523301,"C":0.00527000,"V":3730.88852608,"T":"2017-09-13T22:15:00","BV":19.59634261},{"O":0.00526999,"H":0.00527000,"L":0.00524066,"C":0.00526997,"V":2175.94364435,"T":"2017-09-13T22:20:00","BV":11.46341854},{"O":0.00526580,"H":0.00530100,"L":0.00526552,"C":0.00530100,"V":4244.25014583,"T":"2017-09-13T22:25:00","BV":22.41256271},{"O":0.00530303,"H":0.00535999,"L":0.00530100,"C":0.00535999,"V":6100.06709911,"T":"2017-09-13T22:30:00","BV":32.47321696},{"O":0.00535999,"H":0.00539986,"L":0.00532001,"C":0.00535000,"V":13643.81701642,"T":"2017-09-13T22:35:00","BV":73.30247485},{"O":0.00535000,"H":0.00539246,"L":0.00534055,"C":0.00536000,"V":7272.23170027,"T":"2017-09-13T22:40:00","BV":39.00336090},{"O":0.00535998,"H":0.00536899,"L":0.00529451,"C":0.00530177,"V":5316.47725374,"T":"2017-09-13T22:45:00","BV":28.32789148},{"O":0.00530177,"H":0.00532000,"L":0.00528557,"C":0.00530000,"V":7198.80207427,"T":"2017-09-13T22:50:00","BV":38.17646735},{"O":0.00530000,"H":0.00530000,"L":0.00515182,"C":0.00516533,"V":6647.19883192,"T":"2017-09-13T22:55:00","BV":34.76408046},{"O":0.00519999,"H":0.00523232,"L":0.00510012,"C":0.00523232,"V":11699.09072392,"T":"2017-09-13T23:00:00","BV":60.38995530},{"O":0.00523232,"H":0.00524127,"L":0.00516541,"C":0.00520000,"V":4608.42737001,"T":"2017-09-13T23:05:00","BV":23.96794360},{"O":0.00519000,"H":0.00520100,"L":0.00516541,"C":0.00519997,"V":3701.52269238,"T":"2017-09-13T23:10:00","BV":19.16871831},{"O":0.00519996,"H":0.00519996,"L":0.00510000,"C":0.00512500,"V":7398.96936492,"T":"2017-09-13T23:15:00","BV":37.96254286},{"O":0.00514001,"H":0.00514001,"L":0.00505000,"C":0.00505001,"V":7756.74267522,"T":"2017-09-13T23:20:00","BV":39.36295954},{"O":0.00507404,"H":0.00525338,"L":0.00505000,"C":0.00510003,"V":8237.52379601,"T":"2017-09-13T23:25:00","BV":42.40840622},{"O":0.00514999,"H":0.00518637,"L":0.00510003,"C":0.00515176,"V":2100.39755230,"T":"2017-09-13T23:30:00","BV":10.80216420},{"O":0.00518600,"H":0.00519673,"L":0.00514538,"C":0.00514538,"V":2993.11587607,"T":"2017-09-13T23:35:00","BV":15.50537594},{"O":0.00514475,"H":0.00520997,"L":0.00512000,"C":0.00515008,"V":3476.23002824,"T":"2017-09-13T23:40:00","BV":18.00376743},{"O":0.00516000,"H":0.00519700,"L":0.00515008,"C":0.00517000,"V":1813.52396106,"T":"2017-09-13T23:45:00","BV":9.38307217},{"O":0.00517000,"H":0.00518498,"L":0.00517000,"C":0.00518496,"V":526.05944202,"T":"2017-09-13T23:50:00","BV":2.72146759},{"O":0.00518496,"H":0.00519497,"L":0.00517051,"C":0.00519496,"V":1195.99886851,"T":"2017-09-13T23:55:00","BV":6.20178140},{"O":0.00519450,"H":0.00519990,"L":0.00518759,"C":0.00519990,"V":1465.95407850,"T":"2017-09-14T00:00:00","BV":7.61424875},{"O":0.00519990,"H":0.00520000,"L":0.00519400,"C":0.00520000,"V":2682.80933550,"T":"2017-09-14T00:05:00","BV":13.94242635},{"O":0.00520500,"H":0.00523500,"L":0.00520000,"C":0.00523000,"V":1940.64256195,"T":"2017-09-14T00:10:00","BV":10.13490358},{"O":0.00523500,"H":0.00532500,"L":0.00523500,"C":0.00532400,"V":4846.44346558,"T":"2017-09-14T00:15:00","BV":25.65577151},{"O":0.00532400,"H":0.00535000,"L":0.00523863,"C":0.00526500,"V":5018.09909999,"T":"2017-09-14T00:20:00","BV":26.72660029},{"O":0.00526990,"H":0.00526999,"L":0.00522780,"C":0.00526499,"V":2293.53958898,"T":"2017-09-14T00:25:00","BV":12.06006450},{"O":0.00526500,"H":0.00528998,"L":0.00523342,"C":0.00526350,"V":1151.61800025,"T":"2017-09-14T00:30:00","BV":6.06480790},{"O":0.00526361,"H":0.00530000,"L":0.00526361,"C":0.00528869,"V":3479.54131660,"T":"2017-09-14T00:35:00","BV":18.42592071},{"O":0.00527900,"H":0.00527900,"L":0.00527000,"C":0.00527900,"V":1973.45970849,"T":"2017-09-14T00:40:00","BV":10.40514692},{"O":0.00527800,"H":0.00527900,"L":0.00525999,"C":0.00525999,"V":1813.12337646,"T":"2017-09-14T00:45:00","BV":9.55892419},{"O":0.00525999,"H":0.00527900,"L":0.00523000,"C":0.00523341,"V":1409.00437637,"T":"2017-09-14T00:50:00","BV":7.39007260},{"O":0.00523341,"H":0.00523341,"L":0.00520020,"C":0.00520998,"V":3474.84001039,"T":"2017-09-14T00:55:00","BV":18.13582547},{"O":0.00520916,"H":0.00520998,"L":0.00520000,"C":0.00520003,"V":2754.71879984,"T":"2017-09-14T01:00:00","BV":14.33063465},{"O":0.00520002,"H":0.00520010,"L":0.00513243,"C":0.00514000,"V":3596.18037394,"T":"2017-09-14T01:05:00","BV":18.55293275},{"O":0.00517281,"H":0.00520500,"L":0.00517281,"C":0.00518010,"V":1580.89154759,"T":"2017-09-14T01:10:00","BV":8.19431787},{"O":0.00518010,"H":0.00520009,"L":0.00518000,"C":0.00518020,"V":1385.10665123,"T":"2017-09-14T01:15:00","BV":7.18684953},{"O":0.00518021,"H":0.00519000,"L":0.00517282,"C":0.00517987,"V":806.53005159,"T":"2017-09-14T01:20:00","BV":4.17712142},{"O":0.00517986,"H":0.00517987,"L":0.00516251,"C":0.00517281,"V":304.69272875,"T":"2017-09-14T01:25:00","BV":1.57644922},{"O":0.00517281,"H":0.00517281,"L":0.00515200,"C":0.00515300,"V":843.95757377,"T":"2017-09-14T01:30:00","BV":4.36408104},{"O":0.00515300,"H":0.00516990,"L":0.00515200,"C":0.00515400,"V":1114.96270284,"T":"2017-09-14T01:35:00","BV":5.74771759},{"O":0.00515401,"H":0.00516989,"L":0.00515401,"C":0.00515407,"V":882.90006727,"T":"2017-09-14T01:40:00","BV":4.55273672},{"O":0.00515407,"H":0.00515407,"L":0.00515201,"C":0.00515302,"V":2303.06378277,"T":"2017-09-14T01:45:00","BV":11.86971737},{"O":0.00515301,"H":0.00515302,"L":0.00515003,"C":0.00515003,"V":1261.67240554,"T":"2017-09-14T01:50:00","BV":6.50088372},{"O":0.00515299,"H":0.00525684,"L":0.00515003,"C":0.00520410,"V":3540.16455850,"T":"2017-09-14T01:55:00","BV":18.28638715},{"O":0.00520410,"H":0.00528877,"L":0.00520410,"C":0.00526002,"V":4208.21400990,"T":"2017-09-14T02:00:00","BV":22.15835533},{"O":0.00526003,"H":0.00528245,"L":0.00526002,"C":0.00527500,"V":2330.09871060,"T":"2017-09-14T02:05:00","BV":12.28923290},{"O":0.00527499,"H":0.00527500,"L":0.00525000,"C":0.00525000,"V":2819.61850549,"T":"2017-09-14T02:10:00","BV":14.84441530},{"O":0.00524093,"H":0.00525000,"L":0.00517580,"C":0.00520000,"V":2109.38832865,"T":"2017-09-14T02:15:00","BV":10.97551254},{"O":0.00520000,"H":0.00520000,"L":0.00517350,"C":0.00517366,"V":3223.47331261,"T":"2017-09-14T02:20:00","BV":16.69111970},{"O":0.00517364,"H":0.00519990,"L":0.00514963,"C":0.00515000,"V":6265.78517136,"T":"2017-09-14T02:25:00","BV":32.35070403},{"O":0.00515000,"H":0.00518943,"L":0.00513267,"C":0.00515000,"V":4552.06781103,"T":"2017-09-14T02:30:00","BV":23.42781686},{"O":0.00515001,"H":0.00519990,"L":0.00515001,"C":0.00517000,"V":6130.44091005,"T":"2017-09-14T02:35:00","BV":31.69114638},{"O":0.00517002,"H":0.00517011,"L":0.00514019,"C":0.00516998,"V":1094.43751903,"T":"2017-09-14T02:40:00","BV":5.64427402},{"O":0.00516001,"H":0.00516989,"L":0.00514011,"C":0.00514013,"V":670.66615222,"T":"2017-09-14T02:45:00","BV":3.45866634},{"O":0.00514578,"H":0.00520000,"L":0.00513269,"C":0.00519899,"V":3180.89850446,"T":"2017-09-14T02:50:00","BV":16.40212174},{"O":0.00519898,"H":0.00519898,"L":0.00514997,"C":0.00519895,"V":1727.18988954,"T":"2017-09-14T02:55:00","BV":8.92209716},{"O":0.00515002,"H":0.00522983,"L":0.00515000,"C":0.00522981,"V":995.28225000,"T":"2017-09-14T03:00:00","BV":5.19672165},{"O":0.00522146,"H":0.00522146,"L":0.00515000,"C":0.00515000,"V":2142.90335833,"T":"2017-09-14T03:05:00","BV":11.08954798},{"O":0.00515002,"H":0.00519985,"L":0.00514019,"C":0.00517181,"V":1853.78775849,"T":"2017-09-14T03:10:00","BV":9.56586022},{"O":0.00516101,"H":0.00517181,"L":0.00516100,"C":0.00517179,"V":1365.92790540,"T":"2017-09-14T03:15:00","BV":7.05122927},{"O":0.00517001,"H":0.00517001,"L":0.00515000,"C":0.00515000,"V":1820.20512393,"T":"2017-09-14T03:20:00","BV":9.39553390},{"O":0.00514999,"H":0.00514999,"L":0.00510200,"C":0.00510200,"V":2818.55476197,"T":"2017-09-14T03:25:00","BV":14.43749721},{"O":0.00511202,"H":0.00511202,"L":0.00507490,"C":0.00507490,"V":3671.40534580,"T":"2017-09-14T03:30:00","BV":18.71274999},{"O":0.00507489,"H":0.00507800,"L":0.00503149,"C":0.00504490,"V":4305.21831819,"T":"2017-09-14T03:35:00","BV":21.76664615},{"O":0.00503999,"H":0.00504498,"L":0.00501505,"C":0.00502542,"V":3029.50094392,"T":"2017-09-14T03:40:00","BV":15.22787742},{"O":0.00502008,"H":0.00506399,"L":0.00501505,"C":0.00506398,"V":1471.78066670,"T":"2017-09-14T03:45:00","BV":7.41493733},{"O":0.00505111,"H":0.00509772,"L":0.00505110,"C":0.00509549,"V":1964.71038537,"T":"2017-09-14T03:50:00","BV":9.98915694},{"O":0.00509549,"H":0.00509549,"L":0.00502542,"C":0.00502550,"V":2358.89997021,"T":"2017-09-14T03:55:00","BV":11.90246395},{"O":0.00505543,"H":0.00509700,"L":0.00502565,"C":0.00509693,"V":1309.30376341,"T":"2017-09-14T04:00:00","BV":6.65694836},{"O":0.00507805,"H":0.00513997,"L":0.00507804,"C":0.00511461,"V":2212.47544693,"T":"2017-09-14T04:05:00","BV":11.28237642},{"O":0.00511462,"H":0.00513997,"L":0.00511459,"C":0.00513997,"V":1275.48046268,"T":"2017-09-14T04:10:00","BV":6.54055768},{"O":0.00513650,"H":0.00517899,"L":0.00513302,"C":0.00517797,"V":2685.12163134,"T":"2017-09-14T04:15:00","BV":13.86237344},{"O":0.00517777,"H":0.00517777,"L":0.00513160,"C":0.00516400,"V":1680.54141335,"T":"2017-09-14T04:20:00","BV":8.66683894},{"O":0.00516401,"H":0.00516555,"L":0.00514002,"C":0.00515396,"V":1570.37892721,"T":"2017-09-14T04:25:00","BV":8.09158129},{"O":0.00515399,"H":0.00515400,"L":0.00514067,"C":0.00514068,"V":902.63309231,"T":"2017-09-14T04:30:00","BV":4.64890147},{"O":0.00514068,"H":0.00514068,"L":0.00509401,"C":0.00509773,"V":4185.13980935,"T":"2017-09-14T04:35:00","BV":21.36659694},{"O":0.00509773,"H":0.00512000,"L":0.00509400,"C":0.00511950,"V":1302.74948535,"T":"2017-09-14T04:40:00","BV":6.64226861},{"O":0.00510101,"H":0.00514999,"L":0.00509499,"C":0.00514990,"V":1517.26290998,"T":"2017-09-14T04:45:00","BV":7.74588214},{"O":0.00514990,"H":0.00515000,"L":0.00511990,"C":0.00515000,"V":755.65532087,"T":"2017-09-14T04:50:00","BV":3.89011932},{"O":0.00515000,"H":0.00515000,"L":0.00514902,"C":0.00514999,"V":959.78177909,"T":"2017-09-14T04:55:00","BV":4.94271967},{"O":0.00515000,"H":0.00515349,"L":0.00515000,"C":0.00515000,"V":769.40881573,"T":"2017-09-14T05:00:00","BV":3.96275202},{"O":0.00515346,"H":0.00515349,"L":0.00510707,"C":0.00515349,"V":529.56344495,"T":"2017-09-14T05:40:00","BV":2.72198703},{"O":0.00515349,"H":0.00515349,"L":0.00510707,"C":0.00514217,"V":2701.82501791,"T":"2017-09-14T05:45:00","BV":13.91547973},{"O":0.00514218,"H":0.00514218,"L":0.00510707,"C":0.00513989,"V":442.46294922,"T":"2017-09-14T05:50:00","BV":2.26592077},{"O":0.00512001,"H":0.00515349,"L":0.00510723,"C":0.00510723,"V":2996.91257539,"T":"2017-09-14T05:55:00","BV":15.41073929},{"O":0.00513991,"H":0.00515500,"L":0.00509300,"C":0.00509566,"V":4088.59289836,"T":"2017-09-14T06:00:00","BV":20.95927526},{"O":0.00509566,"H":0.00514900,"L":0.00509303,"C":0.00512293,"V":1618.80738865,"T":"2017-09-14T06:05:00","BV":8.30694754},{"O":0.00512293,"H":0.00512294,"L":0.00509723,"C":0.00509725,"V":688.91785346,"T":"2017-09-14T06:10:00","BV":3.51825275},{"O":0.00509725,"H":0.00512293,"L":0.00508100,"C":0.00508124,"V":2057.48788422,"T":"2017-09-14T06:15:00","BV":10.47377038},{"O":0.00508194,"H":0.00508887,"L":0.00507100,"C":0.00508886,"V":2240.05886854,"T":"2017-09-14T06:20:00","BV":11.39205382},{"O":0.00508884,"H":0.00512290,"L":0.00507100,"C":0.00509909,"V":597.58113111,"T":"2017-09-14T06:25:00","BV":3.04001992},{"O":0.00509910,"H":0.00509910,"L":0.00507101,"C":0.00507101,"V":1085.08590662,"T":"2017-09-14T06:30:00","BV":5.52339932},{"O":0.00507102,"H":0.00513001,"L":0.00507101,"C":0.00513000,"V":995.90877092,"T":"2017-09-14T06:35:00","BV":5.07064890},{"O":0.00513001,"H":0.00519134,"L":0.00512999,"C":0.00515246,"V":1502.98570962,"T":"2017-09-14T06:40:00","BV":7.75315408},{"O":0.00515246,"H":0.00517703,"L":0.00513002,"C":0.00517680,"V":1665.53489694,"T":"2017-09-14T06:45:00","BV":8.58525629},{"O":0.00517681,"H":0.00520500,"L":0.00515400,"C":0.00520500,"V":4316.16676457,"T":"2017-09-14T06:50:00","BV":22.35437459},{"O":0.00518128,"H":0.00519064,"L":0.00516105,"C":0.00516107,"V":1530.10807952,"T":"2017-09-14T06:55:00","BV":7.92169373},{"O":0.00516108,"H":0.00520499,"L":0.00516105,"C":0.00520499,"V":3026.68231289,"T":"2017-09-14T07:00:00","BV":15.67765936},{"O":0.00520498,"H":0.00522956,"L":0.00520498,"C":0.00522956,"V":1217.39028022,"T":"2017-09-14T07:05:00","BV":6.34773907},{"O":0.00522661,"H":0.00524995,"L":0.00521988,"C":0.00522980,"V":3348.70406418,"T":"2017-09-14T07:10:00","BV":17.51404818},{"O":0.00522980,"H":0.00524993,"L":0.00522000,"C":0.00522669,"V":3191.31254276,"T":"2017-09-14T07:15:00","BV":16.71336052},{"O":0.00524993,"H":0.00524995,"L":0.00512000,"C":0.00512032,"V":4877.97948691,"T":"2017-09-14T07:20:00","BV":25.37411167},{"O":0.00512061,"H":0.00521706,"L":0.00512052,"C":0.00513201,"V":3062.58781549,"T":"2017-09-14T07:25:00","BV":15.81534977},{"O":0.00518992,"H":0.00518992,"L":0.00513200,"C":0.00516543,"V":3631.82213866,"T":"2017-09-14T07:30:00","BV":18.69004370},{"O":0.00516543,"H":0.00521495,"L":0.00513201,"C":0.00513222,"V":3209.76930301,"T":"2017-09-14T07:35:00","BV":16.53995707},{"O":0.00513774,"H":0.00520000,"L":0.00513222,"C":0.00517220,"V":3156.67188248,"T":"2017-09-14T07:40:00","BV":16.31300873},{"O":0.00520000,"H":0.00522364,"L":0.00517220,"C":0.00520000,"V":5081.99606398,"T":"2017-09-14T07:45:00","BV":26.36439398},{"O":0.00520000,"H":0.00521739,"L":0.00517231,"C":0.00520515,"V":1741.10741944,"T":"2017-09-14T07:50:00","BV":9.03725552},{"O":0.00520515,"H":0.00521783,"L":0.00517310,"C":0.00517310,"V":1897.00799331,"T":"2017-09-14T07:55:00","BV":9.85880177},{"O":0.00519500,"H":0.00520512,"L":0.00517231,"C":0.00517231,"V":3068.73869330,"T":"2017-09-14T08:00:00","BV":15.88290775},{"O":0.00517231,"H":0.00521504,"L":0.00517220,"C":0.00517228,"V":4070.02376913,"T":"2017-09-14T08:05:00","BV":21.06306395},{"O":0.00517228,"H":0.00517230,"L":0.00516380,"C":0.00516380,"V":1465.76330523,"T":"2017-09-14T08:10:00","BV":7.57792621},{"O":0.00517227,"H":0.00521505,"L":0.00510710,"C":0.00512301,"V":5063.18027090,"T":"2017-09-14T08:15:00","BV":26.04035663},{"O":0.00511222,"H":0.00512301,"L":0.00510000,"C":0.00510000,"V":2413.97283565,"T":"2017-09-14T08:20:00","BV":12.31656229},{"O":0.00510000,"H":0.00512300,"L":0.00505000,"C":0.00505000,"V":3923.46241933,"T":"2017-09-14T08:25:00","BV":19.91128144},{"O":0.00505012,"H":0.00507350,"L":0.00503000,"C":0.00503201,"V":4675.46970387,"T":"2017-09-14T08:30:00","BV":23.59615467},{"O":0.00509000,"H":0.00509000,"L":0.00503200,"C":0.00508000,"V":2607.67233777,"T":"2017-09-14T08:35:00","BV":13.17090954},{"O":0.00508900,"H":0.00508900,"L":0.00504000,"C":0.00504501,"V":2812.20101873,"T":"2017-09-14T08:40:00","BV":14.21695838},{"O":0.00504501,"H":0.00508900,"L":0.00504501,"C":0.00505606,"V":899.75810844,"T":"2017-09-14T08:45:00","BV":4.55272724},{"O":0.00505711,"H":0.00508892,"L":0.00504001,"C":0.00505606,"V":3774.38828023,"T":"2017-09-14T08:50:00","BV":19.09183356},{"O":0.00506000,"H":0.00506000,"L":0.00502000,"C":0.00503990,"V":5154.64146447,"T":"2017-09-14T08:55:00","BV":25.94941770},{"O":0.00503600,"H":0.00508000,"L":0.00503600,"C":0.00508000,"V":4950.42759517,"T":"2017-09-14T09:00:00","BV":25.03153514},{"O":0.00508000,"H":0.00508900,"L":0.00507950,"C":0.00508010,"V":2279.31687402,"T":"2017-09-14T09:05:00","BV":11.58245784},{"O":0.00508691,"H":0.00509900,"L":0.00508691,"C":0.00509002,"V":1655.98206847,"T":"2017-09-14T09:10:00","BV":8.43140358},{"O":0.00509051,"H":0.00509051,"L":0.00504000,"C":0.00505000,"V":2711.86740195,"T":"2017-09-14T09:15:00","BV":13.74305758},{"O":0.00505012,"H":0.00508999,"L":0.00501019,"C":0.00501019,"V":2274.28420464,"T":"2017-09-14T09:20:00","BV":11.45026182},{"O":0.00502024,"H":0.00503496,"L":0.00500600,"C":0.00503496,"V":1593.47107103,"T":"2017-09-14T09:25:00","BV":7.98324883},{"O":0.00503496,"H":0.00507441,"L":0.00500000,"C":0.00502000,"V":5999.18246276,"T":"2017-09-14T09:30:00","BV":30.05168553},{"O":0.00502001,"H":0.00507100,"L":0.00502000,"C":0.00504500,"V":2103.43728303,"T":"2017-09-14T09:35:00","BV":10.62484873},{"O":0.00506999,"H":0.00507541,"L":0.00504500,"C":0.00505000,"V":2067.27446245,"T":"2017-09-14T09:40:00","BV":10.47787785},{"O":0.00505001,"H":0.00508704,"L":0.00505000,"C":0.00508699,"V":2611.70769477,"T":"2017-09-14T09:45:00","BV":13.26257305},{"O":0.00507401,"H":0.00508699,"L":0.00505000,"C":0.00507400,"V":1473.80932904,"T":"2017-09-14T09:50:00","BV":7.47401537},{"O":0.00507400,"H":0.00508497,"L":0.00503500,"C":0.00503886,"V":1381.99304783,"T":"2017-09-14T09:55:00","BV":6.98161375},{"O":0.00506842,"H":0.00506842,"L":0.00500070,"C":0.00500070,"V":2591.54599555,"T":"2017-09-14T10:00:00","BV":13.05360655},{"O":0.00501118,"H":0.00503061,"L":0.00500007,"C":0.00502163,"V":2623.04970658,"T":"2017-09-14T10:05:00","BV":13.14074464},{"O":0.00502163,"H":0.00505999,"L":0.00500011,"C":0.00505999,"V":2384.15405330,"T":"2017-09-14T10:10:00","BV":11.97384811},{"O":0.00501222,"H":0.00507219,"L":0.00501221,"C":0.00501250,"V":1797.27876883,"T":"2017-09-14T10:15:00","BV":9.03714507},{"O":0.00501259,"H":0.00503014,"L":0.00500000,"C":0.00500000,"V":9687.42458046,"T":"2017-09-14T10:20:00","BV":48.45978753},{"O":0.00500000,"H":0.00500498,"L":0.00492271,"C":0.00493233,"V":5679.55802089,"T":"2017-09-14T10:25:00","BV":28.17865366},{"O":0.00493233,"H":0.00494977,"L":0.00492003,"C":0.00492003,"V":1422.60649660,"T":"2017-09-14T10:30:00","BV":7.01430551},{"O":0.00492900,"H":0.00497850,"L":0.00489112,"C":0.00492525,"V":4900.42148334,"T":"2017-09-14T10:35:00","BV":24.07044711},{"O":0.00492206,"H":0.00496483,"L":0.00490000,"C":0.00490023,"V":1524.10173196,"T":"2017-09-14T10:40:00","BV":7.48284664},{"O":0.00492000,"H":0.00494612,"L":0.00490023,"C":0.00490025,"V":1682.49876179,"T":"2017-09-14T10:45:00","BV":8.25703111},{"O":0.00490025,"H":0.00500000,"L":0.00488888,"C":0.00500000,"V":5938.43206836,"T":"2017-09-14T10:50:00","BV":29.24204841},{"O":0.00500000,"H":0.00504320,"L":0.00495200,"C":0.00495201,"V":3930.02258518,"T":"2017-09-14T10:55:00","BV":19.64325263},{"O":0.00495211,"H":0.00500485,"L":0.00495201,"C":0.00498284,"V":2055.60141389,"T":"2017-09-14T11:00:00","BV":10.24362778},{"O":0.00498284,"H":0.00499000,"L":0.00495000,"C":0.00495000,"V":3886.68106098,"T":"2017-09-14T11:05:00","BV":19.28670880},{"O":0.00494646,"H":0.00495000,"L":0.00486300,"C":0.00486300,"V":5031.77485826,"T":"2017-09-14T11:10:00","BV":24.56734867},{"O":0.00486300,"H":0.00486300,"L":0.00482000,"C":0.00482000,"V":7020.79044057,"T":"2017-09-14T11:15:00","BV":34.01056746},{"O":0.00482855,"H":0.00495000,"L":0.00482000,"C":0.00487000,"V":3418.30743313,"T":"2017-09-14T11:20:00","BV":16.69723000},{"O":0.00487983,"H":0.00490983,"L":0.00480000,"C":0.00480960,"V":12397.16160371,"T":"2017-09-14T11:25:00","BV":60.08613636},{"O":0.00489734,"H":0.00489734,"L":0.00479500,"C":0.00480000,"V":6965.17724035,"T":"2017-09-14T11:30:00","BV":33.43880882},{"O":0.00479900,"H":0.00479900,"L":0.00474700,"C":0.00474700,"V":8595.06166197,"T":"2017-09-14T11:35:00","BV":40.92662031},{"O":0.00474700,"H":0.00474899,"L":0.00470696,"C":0.00470901,"V":15356.28065616,"T":"2017-09-14T11:40:00","BV":72.46475345},{"O":0.00470901,"H":0.00470901,"L":0.00467901,"C":0.00467975,"V":9472.23834778,"T":"2017-09-14T11:45:00","BV":44.46216801},{"O":0.00467974,"H":0.00469328,"L":0.00465000,"C":0.00465004,"V":14751.18019991,"T":"2017-09-14T11:50:00","BV":68.81983207},{"O":0.00465005,"H":0.00470999,"L":0.00462016,"C":0.00465009,"V":12382.94303099,"T":"2017-09-14T11:55:00","BV":57.43265801},{"O":0.00465778,"H":0.00478890,"L":0.00465001,"C":0.00478890,"V":13664.32966663,"T":"2017-09-14T12:00:00","BV":64.77219751},{"O":0.00477000,"H":0.00482000,"L":0.00467287,"C":0.00481992,"V":9432.04687519,"T":"2017-09-14T12:05:00","BV":45.02110506},{"O":0.00481992,"H":0.00487000,"L":0.00475000,"C":0.00477499,"V":7825.31520308,"T":"2017-09-14T12:10:00","BV":37.46664228},{"O":0.00477499,"H":0.00480000,"L":0.00465021,"C":0.00468010,"V":8739.96725853,"T":"2017-09-14T12:15:00","BV":41.44107066},{"O":0.00468010,"H":0.00479000,"L":0.00468010,"C":0.00478000,"V":9862.26859018,"T":"2017-09-14T12:20:00","BV":46.52741985},{"O":0.00478000,"H":0.00478888,"L":0.00475000,"C":0.00477000,"V":5486.79262692,"T":"2017-09-14T12:25:00","BV":26.14221190},{"O":0.00478000,"H":0.00478000,"L":0.00470000,"C":0.00471100,"V":5648.76021274,"T":"2017-09-14T12:30:00","BV":26.69218232},{"O":0.00471100,"H":0.00471100,"L":0.00467100,"C":0.00467704,"V":4150.24434448,"T":"2017-09-14T12:35:00","BV":19.48213350},{"O":0.00468401,"H":0.00468401,"L":0.00462400,"C":0.00465201,"V":6149.49276004,"T":"2017-09-14T12:40:00","BV":28.65493339},{"O":0.00465201,"H":0.00470000,"L":0.00463000,"C":0.00468999,"V":6297.88665020,"T":"2017-09-14T12:45:00","BV":29.24222582},{"O":0.00467151,"H":0.00468999,"L":0.00462000,"C":0.00462000,"V":7494.63699841,"T":"2017-09-14T12:50:00","BV":34.76512660},{"O":0.00462000,"H":0.00463000,"L":0.00458250,"C":0.00458250,"V":14332.51817211,"T":"2017-09-14T12:55:00","BV":65.97894807},{"O":0.00458250,"H":0.00458250,"L":0.00451000,"C":0.00457997,"V":18228.18055967,"T":"2017-09-14T13:00:00","BV":82.51745573},{"O":0.00451200,"H":0.00457893,"L":0.00451200,"C":0.00452005,"V":9652.52511729,"T":"2017-09-14T13:05:00","BV":43.70255521},{"O":0.00452998,"H":0.00456000,"L":0.00451216,"C":0.00452006,"V":9381.56920488,"T":"2017-09-14T13:10:00","BV":42.45755474},{"O":0.00452006,"H":0.00460498,"L":0.00452000,"C":0.00460000,"V":8314.09892439,"T":"2017-09-14T13:15:00","BV":37.86274488},{"O":0.00460001,"H":0.00470000,"L":0.00456550,"C":0.00469000,"V":11638.73636399,"T":"2017-09-14T13:20:00","BV":54.13511210},{"O":0.00469000,"H":0.00474050,"L":0.00465975,"C":0.00470941,"V":8395.76159992,"T":"2017-09-14T13:25:00","BV":39.43714346},{"O":0.00470932,"H":0.00470932,"L":0.00466230,"C":0.00466353,"V":5356.76545739,"T":"2017-09-14T13:30:00","BV":25.02089545},{"O":0.00466353,"H":0.00469271,"L":0.00461000,"C":0.00469271,"V":7938.31256301,"T":"2017-09-14T13:35:00","BV":36.88521214},{"O":0.00469271,"H":0.00473426,"L":0.00469000,"C":0.00470100,"V":6818.80171542,"T":"2017-09-14T13:40:00","BV":32.09732958},{"O":0.00470100,"H":0.00476650,"L":0.00470001,"C":0.00476650,"V":4061.87008472,"T":"2017-09-14T13:45:00","BV":19.27114909},{"O":0.00476650,"H":0.00479816,"L":0.00476000,"C":0.00478899,"V":10049.12227101,"T":"2017-09-14T13:50:00","BV":47.99973690},{"O":0.00476001,"H":0.00478899,"L":0.00470000,"C":0.00471628,"V":12188.02764770,"T":"2017-09-14T13:55:00","BV":57.63134022},{"O":0.00473998,"H":0.00474000,"L":0.00470064,"C":0.00474000,"V":3818.33227236,"T":"2017-09-14T14:00:00","BV":18.06032605},{"O":0.00474000,"H":0.00474192,"L":0.00465000,"C":0.00465000,"V":6280.46643476,"T":"2017-09-14T14:05:00","BV":29.60540155},{"O":0.00467011,"H":0.00469325,"L":0.00463032,"C":0.00465000,"V":4030.93812464,"T":"2017-09-14T14:10:00","BV":18.78694129},{"O":0.00465999,"H":0.00468484,"L":0.00465001,"C":0.00466050,"V":3144.63520580,"T":"2017-09-14T14:15:00","BV":14.66797915},{"O":0.00466300,"H":0.00469900,"L":0.00466100,"C":0.00469900,"V":4787.72043746,"T":"2017-09-14T14:20:00","BV":22.39445206},{"O":0.00469900,"H":0.00473721,"L":0.00469000,"C":0.00472600,"V":4099.32710944,"T":"2017-09-14T14:25:00","BV":19.29056091},{"O":0.00472600,"H":0.00480000,"L":0.00472600,"C":0.00475739,"V":2528.37734878,"T":"2017-09-14T14:30:00","BV":12.04534731},{"O":0.00475739,"H":0.00479985,"L":0.00475015,"C":0.00479899,"V":3612.57337607,"T":"2017-09-14T14:35:00","BV":17.29917299},{"O":0.00479985,"H":0.00479985,"L":0.00475500,"C":0.00477584,"V":6810.38186553,"T":"2017-09-14T14:40:00","BV":32.61338192},{"O":0.00477584,"H":0.00479982,"L":0.00476011,"C":0.00478790,"V":2789.96517882,"T":"2017-09-14T14:45:00","BV":13.33708777},{"O":0.00479410,"H":0.00479411,"L":0.00477584,"C":0.00479411,"V":1250.49905483,"T":"2017-09-14T14:50:00","BV":5.99145680},{"O":0.00479411,"H":0.00479899,"L":0.00479250,"C":0.00479500,"V":1550.21000156,"T":"2017-09-14T14:55:00","BV":7.43360623},{"O":0.00479500,"H":0.00481381,"L":0.00479301,"C":0.00481000,"V":4314.94751656,"T":"2017-09-14T15:00:00","BV":20.70805624},{"O":0.00481000,"H":0.00482552,"L":0.00477584,"C":0.00478000,"V":3735.23336075,"T":"2017-09-14T15:05:00","BV":17.96452088},{"O":0.00478000,"H":0.00478700,"L":0.00475001,"C":0.00477584,"V":2256.72249126,"T":"2017-09-14T15:10:00","BV":10.77521170},{"O":0.00477584,"H":0.00479990,"L":0.00477579,"C":0.00477585,"V":1097.82627139,"T":"2017-09-14T15:15:00","BV":5.24537547},{"O":0.00477980,"H":0.00480500,"L":0.00477500,"C":0.00478000,"V":3216.41554643,"T":"2017-09-14T15:20:00","BV":15.39695700},{"O":0.00478000,"H":0.00479999,"L":0.00477000,"C":0.00479500,"V":4778.45711222,"T":"2017-09-14T15:25:00","BV":22.87262793},{"O":0.00479500,"H":0.00479500,"L":0.00477500,"C":0.00477600,"V":2281.38268871,"T":"2017-09-14T15:30:00","BV":10.89885342},{"O":0.00478000,"H":0.00480600,"L":0.00475003,"C":0.00476510,"V":4025.94314046,"T":"2017-09-14T15:35:00","BV":19.22555562},{"O":0.00476510,"H":0.00476999,"L":0.00470500,"C":0.00470500,"V":3512.61717593,"T":"2017-09-14T15:40:00","BV":16.63307398},{"O":0.00470500,"H":0.00472880,"L":0.00470000,"C":0.00470500,"V":6079.87250587,"T":"2017-09-14T15:45:00","BV":28.61902329},{"O":0.00471800,"H":0.00472898,"L":0.00469001,"C":0.00472037,"V":3082.87396124,"T":"2017-09-14T15:50:00","BV":14.53511735},{"O":0.00472898,"H":0.00474900,"L":0.00471898,"C":0.00472900,"V":1185.00181755,"T":"2017-09-14T15:55:00","BV":5.60967517},{"O":0.00472900,"H":0.00476000,"L":0.00472899,"C":0.00472900,"V":4709.51661268,"T":"2017-09-14T16:00:00","BV":22.31357477},{"O":0.00476000,"H":0.00476000,"L":0.00472897,"C":0.00472897,"V":2189.30416031,"T":"2017-09-14T16:05:00","BV":10.35457697},{"O":0.00472898,"H":0.00472898,"L":0.00470101,"C":0.00471800,"V":1093.05607372,"T":"2017-09-14T16:10:00","BV":5.15345641},{"O":0.00471400,"H":0.00472897,"L":0.00468999,"C":0.00468999,"V":1351.79810318,"T":"2017-09-14T16:15:00","BV":6.35945090},{"O":0.00468999,"H":0.00469900,"L":0.00468000,"C":0.00468000,"V":3110.15682974,"T":"2017-09-14T16:20:00","BV":14.58591334},{"O":0.00468000,"H":0.00468500,"L":0.00466588,"C":0.00468001,"V":1215.68741565,"T":"2017-09-14T16:25:00","BV":5.68255770},{"O":0.00469900,"H":0.00471498,"L":0.00461202,"C":0.00471498,"V":5801.57090978,"T":"2017-09-14T16:30:00","BV":27.02043054},{"O":0.00468905,"H":0.00471718,"L":0.00465000,"C":0.00467000,"V":2197.79445265,"T":"2017-09-14T16:35:00","BV":10.27893901},{"O":0.00467000,"H":0.00471718,"L":0.00462010,"C":0.00465395,"V":4256.47294965,"T":"2017-09-14T16:40:00","BV":19.81719920},{"O":0.00465395,"H":0.00466995,"L":0.00462000,"C":0.00463500,"V":1507.87423246,"T":"2017-09-14T16:45:00","BV":6.98692787},{"O":0.00464003,"H":0.00464003,"L":0.00461001,"C":0.00461210,"V":4135.11667108,"T":"2017-09-14T16:50:00","BV":19.09111331},{"O":0.00462010,"H":0.00462010,"L":0.00461001,"C":0.00461200,"V":3525.93700225,"T":"2017-09-14T16:55:00","BV":16.25898300},{"O":0.00461002,"H":0.00462999,"L":0.00461002,"C":0.00461040,"V":4433.55558270,"T":"2017-09-14T17:00:00","BV":20.45726383},{"O":0.00461500,"H":0.00462999,"L":0.00457997,"C":0.00457997,"V":7207.12375275,"T":"2017-09-14T17:05:00","BV":33.23207676},{"O":0.00458000,"H":0.00462627,"L":0.00456171,"C":0.00456171,"V":10966.61417766,"T":"2017-09-14T17:10:00","BV":50.22723719},{"O":0.00456600,"H":0.00459914,"L":0.00453000,"C":0.00454000,"V":6356.35733396,"T":"2017-09-14T17:15:00","BV":28.96840713},{"O":0.00453001,"H":0.00454000,"L":0.00450056,"C":0.00450059,"V":10217.14454361,"T":"2017-09-14T17:20:00","BV":46.10582602},{"O":0.00450056,"H":0.00454000,"L":0.00450056,"C":0.00452111,"V":8981.32901820,"T":"2017-09-14T17:25:00","BV":40.53828210},{"O":0.00452111,"H":0.00456000,"L":0.00452000,"C":0.00452200,"V":3709.68250896,"T":"2017-09-14T17:30:00","BV":16.79642665},{"O":0.00452200,"H":0.00455800,"L":0.00452200,"C":0.00454100,"V":5086.38351087,"T":"2017-09-14T17:35:00","BV":23.05782412},{"O":0.00454050,"H":0.00454050,"L":0.00452000,"C":0.00454000,"V":7321.06673248,"T":"2017-09-14T17:40:00","BV":33.16588928},{"O":0.00454000,"H":0.00454100,"L":0.00450628,"C":0.00453000,"V":2481.78857597,"T":"2017-09-14T17:45:00","BV":11.25784693},{"O":0.00453000,"H":0.00454000,"L":0.00451000,"C":0.00452005,"V":3279.13073192,"T":"2017-09-14T17:50:00","BV":14.82959220},{"O":0.00452501,"H":0.00456002,"L":0.00450526,"C":0.00451703,"V":8233.83137038,"T":"2017-09-14T17:55:00","BV":37.31113670},{"O":0.00451702,"H":0.00456002,"L":0.00450056,"C":0.00454633,"V":4470.16623887,"T":"2017-09-14T18:00:00","BV":20.21050923},{"O":0.00454633,"H":0.00460000,"L":0.00452811,"C":0.00459999,"V":5785.03911365,"T":"2017-09-14T18:05:00","BV":26.37153383},{"O":0.00459999,"H":0.00459999,"L":0.00455119,"C":0.00458952,"V":4202.75794247,"T":"2017-09-14T18:10:00","BV":19.26749535},{"O":0.00458952,"H":0.00469000,"L":0.00458952,"C":0.00468999,"V":7172.15551821,"T":"2017-09-14T18:15:00","BV":33.12134699},{"O":0.00467900,"H":0.00470907,"L":0.00462000,"C":0.00462000,"V":8596.07974052,"T":"2017-09-14T18:20:00","BV":40.22370821},{"O":0.00463000,"H":0.00472898,"L":0.00462000,"C":0.00472000,"V":6258.52099384,"T":"2017-09-14T18:25:00","BV":29.31676736},{"O":0.00470000,"H":0.00471000,"L":0.00465346,"C":0.00465639,"V":3719.34860570,"T":"2017-09-14T18:30:00","BV":17.43053559},{"O":0.00465636,"H":0.00469889,"L":0.00465487,"C":0.00469889,"V":2455.08235162,"T":"2017-09-14T18:35:00","BV":11.44614254},{"O":0.00468046,"H":0.00469889,"L":0.00467950,"C":0.00469698,"V":2156.19147248,"T":"2017-09-14T18:40:00","BV":10.11450734},{"O":0.00468300,"H":0.00482000,"L":0.00468300,"C":0.00482000,"V":12098.76263808,"T":"2017-09-14T18:45:00","BV":57.56775602},{"O":0.00482000,"H":0.00498000,"L":0.00482000,"C":0.00490001,"V":25913.64222107,"T":"2017-09-14T18:50:00","BV":127.07826362},{"O":0.00490000,"H":0.00497582,"L":0.00483893,"C":0.00490440,"V":13410.71010956,"T":"2017-09-14T18:55:00","BV":65.81943905},{"O":0.00490440,"H":0.00507201,"L":0.00489999,"C":0.00506069,"V":22192.11649530,"T":"2017-09-14T19:00:00","BV":110.76798977},{"O":0.00506995,"H":0.00507892,"L":0.00492999,"C":0.00499995,"V":20636.64754398,"T":"2017-09-14T19:05:00","BV":103.51736939},{"O":0.00500960,"H":0.00504651,"L":0.00495109,"C":0.00496420,"V":8260.77044524,"T":"2017-09-14T19:10:00","BV":41.28666467},{"O":0.00499996,"H":0.00503429,"L":0.00496420,"C":0.00500000,"V":8104.71065275,"T":"2017-09-14T19:15:00","BV":40.45979014},{"O":0.00500000,"H":0.00502000,"L":0.00498998,"C":0.00499999,"V":6185.71947135,"T":"2017-09-14T19:20:00","BV":30.94223877},{"O":0.00500000,"H":0.00513000,"L":0.00499000,"C":0.00508200,"V":20065.73310834,"T":"2017-09-14T19:25:00","BV":101.68059120},{"O":0.00506455,"H":0.00512010,"L":0.00502057,"C":0.00511969,"V":8104.97919412,"T":"2017-09-14T19:30:00","BV":41.18013364},{"O":0.00512000,"H":0.00512999,"L":0.00504289,"C":0.00504289,"V":9254.22719071,"T":"2017-09-14T19:35:00","BV":47.27487017},{"O":0.00503270,"H":0.00510000,"L":0.00501203,"C":0.00509327,"V":6073.00896724,"T":"2017-09-14T19:40:00","BV":30.79081263},{"O":0.00503236,"H":0.00509326,"L":0.00502229,"C":0.00509000,"V":5640.68078236,"T":"2017-09-14T19:45:00","BV":28.64510211},{"O":0.00505002,"H":0.00509000,"L":0.00500022,"C":0.00505000,"V":9000.24113603,"T":"2017-09-14T19:50:00","BV":45.28674268},{"O":0.00504019,"H":0.00510000,"L":0.00501203,"C":0.00509005,"V":5350.54256834,"T":"2017-09-14T19:55:00","BV":27.07749215},{"O":0.00509005,"H":0.00512200,"L":0.00509005,"C":0.00511510,"V":7625.94422459,"T":"2017-09-14T20:00:00","BV":39.00653789},{"O":0.00511510,"H":0.00511900,"L":0.00509001,"C":0.00511507,"V":8338.08777735,"T":"2017-09-14T20:05:00","BV":42.60533486},{"O":0.00511500,"H":0.00514982,"L":0.00509027,"C":0.00514871,"V":12286.41174830,"T":"2017-09-14T20:10:00","BV":62.98857280},{"O":0.00514982,"H":0.00519500,"L":0.00514871,"C":0.00517702,"V":7434.47153001,"T":"2017-09-14T20:15:00","BV":38.51791831},{"O":0.00517702,"H":0.00518000,"L":0.00509742,"C":0.00510037,"V":7421.59699660,"T":"2017-09-14T20:20:00","BV":38.08395572},{"O":0.00514999,"H":0.00515000,"L":0.00510040,"C":0.00515000,"V":4063.09272954,"T":"2017-09-14T20:25:00","BV":20.83431578},{"O":0.00513064,"H":0.00516361,"L":0.00512417,"C":0.00512500,"V":3578.00018744,"T":"2017-09-14T20:30:00","BV":18.39418521},{"O":0.00512500,"H":0.00514000,"L":0.00510015,"C":0.00511990,"V":5157.41979153,"T":"2017-09-14T20:35:00","BV":26.37773351},{"O":0.00511990,"H":0.00512602,"L":0.00505702,"C":0.00505702,"V":3404.53878041,"T":"2017-09-14T20:40:00","BV":17.35362219},{"O":0.00506236,"H":0.00509999,"L":0.00500120,"C":0.00500373,"V":4606.43856571,"T":"2017-09-14T20:45:00","BV":23.21508236},{"O":0.00501000,"H":0.00504999,"L":0.00500024,"C":0.00502001,"V":3304.35524655,"T":"2017-09-14T20:50:00","BV":16.59762781},{"O":0.00504899,"H":0.00504900,"L":0.00502000,"C":0.00503000,"V":2600.79645174,"T":"2017-09-14T20:55:00","BV":13.09140042},{"O":0.00502001,"H":0.00504900,"L":0.00500020,"C":0.00502002,"V":2794.58626487,"T":"2017-09-14T21:00:00","BV":14.02233508},{"O":0.00500020,"H":0.00507792,"L":0.00500020,"C":0.00504000,"V":2967.55211937,"T":"2017-09-14T21:05:00","BV":14.95397108},{"O":0.00502001,"H":0.00504000,"L":0.00492998,"C":0.00492998,"V":7734.89883922,"T":"2017-09-14T21:10:00","BV":38.56260457},{"O":0.00492998,"H":0.00499064,"L":0.00490000,"C":0.00499064,"V":6426.85070058,"T":"2017-09-14T21:15:00","BV":31.58701936},{"O":0.00497333,"H":0.00499065,"L":0.00493888,"C":0.00499000,"V":2729.62853432,"T":"2017-09-14T21:20:00","BV":13.55848227},{"O":0.00499000,"H":0.00499000,"L":0.00491000,"C":0.00494998,"V":2475.69693290,"T":"2017-09-14T21:25:00","BV":12.26926958},{"O":0.00494998,"H":0.00496000,"L":0.00491788,"C":0.00496000,"V":2126.79983892,"T":"2017-09-14T21:30:00","BV":10.52220198},{"O":0.00496000,"H":0.00504640,"L":0.00496000,"C":0.00503007,"V":3969.00361128,"T":"2017-09-14T21:35:00","BV":19.83608784},{"O":0.00502853,"H":0.00508600,"L":0.00500003,"C":0.00508079,"V":3599.51700145,"T":"2017-09-14T21:40:00","BV":18.18823827},{"O":0.00508079,"H":0.00508590,"L":0.00506000,"C":0.00508075,"V":2880.36116883,"T":"2017-09-14T21:45:00","BV":14.59330545},{"O":0.00506660,"H":0.00508000,"L":0.00501568,"C":0.00506000,"V":2413.80598762,"T":"2017-09-14T21:50:00","BV":12.19506673},{"O":0.00508000,"H":0.00508075,"L":0.00505100,"C":0.00507237,"V":2588.19115760,"T":"2017-09-14T21:55:00","BV":13.11742721},{"O":0.00506000,"H":0.00507237,"L":0.00505000,"C":0.00505001,"V":1309.60538186,"T":"2017-09-14T22:00:00","BV":6.62819597},{"O":0.00505557,"H":0.00505557,"L":0.00499999,"C":0.00499999,"V":4332.44879029,"T":"2017-09-14T22:05:00","BV":21.71190993},{"O":0.00499999,"H":0.00509500,"L":0.00499545,"C":0.00507859,"V":4812.25008664,"T":"2017-09-14T22:10:00","BV":24.20901349},{"O":0.00505929,"H":0.00509399,"L":0.00503855,"C":0.00506998,"V":1611.15819133,"T":"2017-09-14T22:15:00","BV":8.17720573},{"O":0.00506002,"H":0.00508688,"L":0.00503016,"C":0.00507998,"V":2136.25985019,"T":"2017-09-14T22:20:00","BV":10.82408503},{"O":0.00507998,"H":0.00508600,"L":0.00505458,"C":0.00508600,"V":1679.10901575,"T":"2017-09-14T22:25:00","BV":8.52869322},{"O":0.00508600,"H":0.00508600,"L":0.00505458,"C":0.00508599,"V":1499.27988532,"T":"2017-09-14T22:30:00","BV":7.61201605},{"O":0.00508200,"H":0.00508599,"L":0.00505458,"C":0.00508500,"V":1072.04014434,"T":"2017-09-14T22:35:00","BV":5.43849961},{"O":0.00508200,"H":0.00508500,"L":0.00504693,"C":0.00506720,"V":1670.40246430,"T":"2017-09-14T22:40:00","BV":8.47062530},{"O":0.00507500,"H":0.00508489,"L":0.00502000,"C":0.00506998,"V":2378.46637608,"T":"2017-09-14T22:45:00","BV":12.02645943},{"O":0.00502103,"H":0.00506900,"L":0.00502100,"C":0.00502100,"V":1368.93720617,"T":"2017-09-14T22:50:00","BV":6.88498537},{"O":0.00502101,"H":0.00505000,"L":0.00502010,"C":0.00502010,"V":2692.22535722,"T":"2017-09-14T22:55:00","BV":13.53959479},{"O":0.00502010,"H":0.00502010,"L":0.00499545,"C":0.00500000,"V":1123.25025824,"T":"2017-09-14T23:00:00","BV":5.62469116},{"O":0.00500000,"H":0.00502000,"L":0.00499500,"C":0.00499542,"V":1546.22224109,"T":"2017-09-14T23:05:00","BV":7.72901727},{"O":0.00499542,"H":0.00504175,"L":0.00499542,"C":0.00504175,"V":1548.31918444,"T":"2017-09-14T23:10:00","BV":7.75972031},{"O":0.00504175,"H":0.00504364,"L":0.00499500,"C":0.00500000,"V":968.00301961,"T":"2017-09-14T23:15:00","BV":4.86022920},{"O":0.00499500,"H":0.00500000,"L":0.00497530,"C":0.00498650,"V":8431.56959170,"T":"2017-09-14T23:20:00","BV":42.07986346},{"O":0.00498650,"H":0.00498650,"L":0.00492522,"C":0.00492553,"V":4604.61172561,"T":"2017-09-14T23:25:00","BV":22.82905647},{"O":0.00492537,"H":0.00492537,"L":0.00487777,"C":0.00492031,"V":4903.99565970,"T":"2017-09-14T23:30:00","BV":24.02156263},{"O":0.00492031,"H":0.00494938,"L":0.00487889,"C":0.00489999,"V":2645.41272135,"T":"2017-09-14T23:35:00","BV":12.98765012},{"O":0.00489999,"H":0.00498967,"L":0.00488503,"C":0.00493001,"V":3847.85572857,"T":"2017-09-14T23:40:00","BV":18.88619245},{"O":0.00492001,"H":0.00492001,"L":0.00488505,"C":0.00492000,"V":2838.67880349,"T":"2017-09-14T23:45:00","BV":13.92342681},{"O":0.00492000,"H":0.00492000,"L":0.00486251,"C":0.00487001,"V":4393.99215167,"T":"2017-09-14T23:50:00","BV":21.44767961},{"O":0.00487597,"H":0.00490048,"L":0.00486052,"C":0.00490000,"V":2157.72927454,"T":"2017-09-14T23:55:00","BV":10.50806858},{"O":0.00486107,"H":0.00490000,"L":0.00486052,"C":0.00488000,"V":2536.14511721,"T":"2017-09-15T00:00:00","BV":12.35160125},{"O":0.00488001,"H":0.00493000,"L":0.00488000,"C":0.00492999,"V":1654.37196006,"T":"2017-09-15T00:05:00","BV":8.10766457},{"O":0.00492999,"H":0.00495000,"L":0.00492999,"C":0.00495000,"V":1891.27620285,"T":"2017-09-15T00:10:00","BV":9.35530945},{"O":0.00495871,"H":0.00501774,"L":0.00495871,"C":0.00500502,"V":2279.30139295,"T":"2017-09-15T00:15:00","BV":11.37251871},{"O":0.00500502,"H":0.00502100,"L":0.00499002,"C":0.00502000,"V":1593.92302552,"T":"2017-09-15T00:20:00","BV":7.99373909},{"O":0.00502000,"H":0.00502212,"L":0.00500261,"C":0.00501999,"V":1631.50997007,"T":"2017-09-15T00:25:00","BV":8.18135225},{"O":0.00500261,"H":0.00502000,"L":0.00500261,"C":0.00502000,"V":1317.31441841,"T":"2017-09-15T00:30:00","BV":6.61054086},{"O":0.00502212,"H":0.00503500,"L":0.00501100,"C":0.00503500,"V":2210.11973974,"T":"2017-09-15T00:35:00","BV":11.09617101},{"O":0.00503500,"H":0.00504365,"L":0.00501997,"C":0.00503753,"V":2272.40903574,"T":"2017-09-15T00:40:00","BV":11.42186648},{"O":0.00502000,"H":0.00506876,"L":0.00501997,"C":0.00506752,"V":5419.20050717,"T":"2017-09-15T00:45:00","BV":27.40857060},{"O":0.00506752,"H":0.00506900,"L":0.00506100,"C":0.00506100,"V":1518.74307550,"T":"2017-09-15T00:50:00","BV":7.69396985},{"O":0.00506700,"H":0.00506900,"L":0.00502624,"C":0.00504542,"V":1278.61400640,"T":"2017-09-15T00:55:00","BV":6.47328695},{"O":0.00504542,"H":0.00506891,"L":0.00493753,"C":0.00499001,"V":2730.45203359,"T":"2017-09-15T01:00:00","BV":13.69245783},{"O":0.00499001,"H":0.00505549,"L":0.00495001,"C":0.00503012,"V":3391.95035489,"T":"2017-09-15T01:05:00","BV":16.91373560},{"O":0.00503012,"H":0.00503012,"L":0.00500009,"C":0.00502999,"V":1348.19683838,"T":"2017-09-15T01:10:00","BV":6.75807273},{"O":0.00502998,"H":0.00503012,"L":0.00501741,"C":0.00502998,"V":2606.34314401,"T":"2017-09-15T01:15:00","BV":13.10486814},{"O":0.00502991,"H":0.00503012,"L":0.00501741,"C":0.00503011,"V":1396.63385848,"T":"2017-09-15T01:20:00","BV":7.02360509},{"O":0.00502997,"H":0.00503000,"L":0.00500000,"C":0.00500050,"V":2409.15794443,"T":"2017-09-15T01:25:00","BV":12.07422925},{"O":0.00500000,"H":0.00500050,"L":0.00499001,"C":0.00499001,"V":1145.93076706,"T":"2017-09-15T01:30:00","BV":5.72948751},{"O":0.00499000,"H":0.00500000,"L":0.00496546,"C":0.00499000,"V":2260.13567036,"T":"2017-09-15T01:35:00","BV":11.25443905},{"O":0.00500000,"H":0.00500000,"L":0.00496631,"C":0.00500000,"V":1679.61719717,"T":"2017-09-15T01:40:00","BV":8.38514306},{"O":0.00500040,"H":0.00503009,"L":0.00500000,"C":0.00500000,"V":1916.31046226,"T":"2017-09-15T01:45:00","BV":9.59744279},{"O":0.00499897,"H":0.00500423,"L":0.00498998,"C":0.00499000,"V":288.72355637,"T":"2017-09-15T01:50:00","BV":1.44254766},{"O":0.00500423,"H":0.00502936,"L":0.00499000,"C":0.00502928,"V":1257.06685633,"T":"2017-09-15T01:55:00","BV":6.31258150},{"O":0.00502928,"H":0.00504000,"L":0.00502376,"C":0.00504000,"V":4368.98246253,"T":"2017-09-15T02:00:00","BV":21.98491789},{"O":0.00504000,"H":0.00506318,"L":0.00500032,"C":0.00506061,"V":3519.89879085,"T":"2017-09-15T02:05:00","BV":17.71700860},{"O":0.00506061,"H":0.00506616,"L":0.00501001,"C":0.00502069,"V":2607.46708392,"T":"2017-09-15T02:10:00","BV":13.15648450},{"O":0.00502069,"H":0.00506478,"L":0.00501000,"C":0.00505717,"V":636.60283062,"T":"2017-09-15T02:15:00","BV":3.19497601},{"O":0.00503170,"H":0.00505716,"L":0.00502201,"C":0.00505698,"V":1560.33534197,"T":"2017-09-15T02:20:00","BV":7.86279444},{"O":0.00505698,"H":0.00505698,"L":0.00503170,"C":0.00505600,"V":2324.89921536,"T":"2017-09-15T02:25:00","BV":11.72456586},{"O":0.00505600,"H":0.00506600,"L":0.00502201,"C":0.00506000,"V":3613.24535381,"T":"2017-09-15T02:30:00","BV":18.27215694},{"O":0.00503471,"H":0.00506600,"L":0.00503471,"C":0.00505964,"V":1173.86265956,"T":"2017-09-15T02:35:00","BV":5.93374019},{"O":0.00505995,"H":0.00505996,"L":0.00502223,"C":0.00503400,"V":1459.44421194,"T":"2017-09-15T02:40:00","BV":7.34419388},{"O":0.00503400,"H":0.00505996,"L":0.00502201,"C":0.00502202,"V":2500.33117127,"T":"2017-09-15T02:45:00","BV":12.59077574},{"O":0.00502202,"H":0.00505996,"L":0.00502201,"C":0.00505000,"V":2150.85514899,"T":"2017-09-15T02:50:00","BV":10.82512733},{"O":0.00505000,"H":0.00505996,"L":0.00502305,"C":0.00505993,"V":575.69681218,"T":"2017-09-15T02:55:00","BV":2.91227896},{"O":0.00502307,"H":0.00505992,"L":0.00502307,"C":0.00504995,"V":2142.05200912,"T":"2017-09-15T03:00:00","BV":10.81310230},{"O":0.00504998,"H":0.00506598,"L":0.00500002,"C":0.00504995,"V":2291.07917807,"T":"2017-09-15T03:05:00","BV":11.50727303},{"O":0.00500436,"H":0.00504386,"L":0.00500002,"C":0.00500002,"V":1231.60093184,"T":"2017-09-15T03:10:00","BV":6.17013862},{"O":0.00500002,"H":0.00500448,"L":0.00498997,"C":0.00499704,"V":3032.90498259,"T":"2017-09-15T03:15:00","BV":15.15961201},{"O":0.00499704,"H":0.00504000,"L":0.00499704,"C":0.00503399,"V":517.78120150,"T":"2017-09-15T03:20:00","BV":2.59136573},{"O":0.00503399,"H":0.00503440,"L":0.00501100,"C":0.00503396,"V":624.17744181,"T":"2017-09-15T03:25:00","BV":3.14032794},{"O":0.00503396,"H":0.00504000,"L":0.00499830,"C":0.00503998,"V":1928.23851787,"T":"2017-09-15T03:30:00","BV":9.69816304},{"O":0.00503998,"H":0.00506999,"L":0.00501480,"C":0.00506000,"V":4609.63421808,"T":"2017-09-15T03:35:00","BV":23.32381279},{"O":0.00506999,"H":0.00508500,"L":0.00506000,"C":0.00506000,"V":1438.78179386,"T":"2017-09-15T03:40:00","BV":7.29931011},{"O":0.00508489,"H":0.00508599,"L":0.00506000,"C":0.00508500,"V":1392.85617750,"T":"2017-09-15T03:45:00","BV":7.06277593},{"O":0.00508500,"H":0.00508599,"L":0.00506021,"C":0.00506021,"V":1312.56811207,"T":"2017-09-15T03:50:00","BV":6.66249333},{"O":0.00506020,"H":0.00508599,"L":0.00506000,"C":0.00507237,"V":835.06901092,"T":"2017-09-15T03:55:00","BV":4.23190141},{"O":0.00507999,"H":0.00507999,"L":0.00506000,"C":0.00507200,"V":622.94644677,"T":"2017-09-15T04:00:00","BV":3.15646026},{"O":0.00507230,"H":0.00508000,"L":0.00506501,"C":0.00507999,"V":338.06903417,"T":"2017-09-15T04:05:00","BV":1.71555145},{"O":0.00507999,"H":0.00508500,"L":0.00506000,"C":0.00507299,"V":2640.08868614,"T":"2017-09-15T04:10:00","BV":13.38882021},{"O":0.00507300,"H":0.00507300,"L":0.00505990,"C":0.00506000,"V":1531.95513092,"T":"2017-09-15T04:15:00","BV":7.76738033},{"O":0.00506000,"H":0.00506000,"L":0.00500191,"C":0.00505090,"V":1474.81603206,"T":"2017-09-15T04:20:00","BV":7.44727270},{"O":0.00500238,"H":0.00505090,"L":0.00500236,"C":0.00501000,"V":1555.37212656,"T":"2017-09-15T04:25:00","BV":7.79271175},{"O":0.00501000,"H":0.00501000,"L":0.00500190,"C":0.00500190,"V":1998.46473979,"T":"2017-09-15T04:30:00","BV":10.00576756},{"O":0.00500190,"H":0.00501000,"L":0.00499999,"C":0.00500190,"V":654.64952257,"T":"2017-09-15T04:35:00","BV":3.27648546},{"O":0.00499999,"H":0.00501050,"L":0.00499999,"C":0.00501050,"V":4330.72792840,"T":"2017-09-15T04:40:00","BV":21.68816292},{"O":0.00501167,"H":0.00507342,"L":0.00501001,"C":0.00502525,"V":1584.54543561,"T":"2017-09-15T04:45:00","BV":7.97967757},{"O":0.00502525,"H":0.00508696,"L":0.00502525,"C":0.00508650,"V":2479.21540164,"T":"2017-09-15T04:50:00","BV":12.58317810},{"O":0.00508650,"H":0.00508650,"L":0.00503003,"C":0.00503003,"V":826.24466846,"T":"2017-09-15T04:55:00","BV":4.18729364},{"O":0.00505460,"H":0.00505460,"L":0.00502525,"C":0.00505400,"V":395.14112704,"T":"2017-09-15T05:00:00","BV":1.99183862},{"O":0.00505380,"H":0.00505380,"L":0.00502525,"C":0.00505300,"V":387.72516553,"T":"2017-09-15T05:05:00","BV":1.95370210},{"O":0.00505300,"H":0.00505370,"L":0.00502525,"C":0.00502526,"V":3869.75469208,"T":"2017-09-15T05:10:00","BV":19.50133403},{"O":0.00502526,"H":0.00502526,"L":0.00501000,"C":0.00501100,"V":3378.22755460,"T":"2017-09-15T05:15:00","BV":16.94478632},{"O":0.00501100,"H":0.00508099,"L":0.00501100,"C":0.00502526,"V":2328.57814783,"T":"2017-09-15T05:20:00","BV":11.78474746},{"O":0.00504001,"H":0.00507400,"L":0.00501099,"C":0.00506358,"V":1002.94700851,"T":"2017-09-15T05:25:00","BV":5.07520300},{"O":0.00504737,"H":0.00508078,"L":0.00501099,"C":0.00506000,"V":1414.58079453,"T":"2017-09-15T05:30:00","BV":7.11677630},{"O":0.00504001,"H":0.00506000,"L":0.00502071,"C":0.00503124,"V":523.47109103,"T":"2017-09-15T05:35:00","BV":2.64224318},{"O":0.00503124,"H":0.00505443,"L":0.00502071,"C":0.00502071,"V":812.61281549,"T":"2017-09-15T05:40:00","BV":4.08595678},{"O":0.00502071,"H":0.00502071,"L":0.00501009,"C":0.00502001,"V":1536.82758470,"T":"2017-09-15T05:45:00","BV":7.70433388},{"O":0.00501010,"H":0.00502001,"L":0.00501010,"C":0.00501501,"V":416.99085456,"T":"2017-09-15T05:50:00","BV":2.09112268},{"O":0.00501301,"H":0.00501501,"L":0.00501009,"C":0.00501009,"V":1251.56714405,"T":"2017-09-15T05:55:00","BV":6.27297724},{"O":0.00501400,"H":0.00502001,"L":0.00501009,"C":0.00501015,"V":1229.72148253,"T":"2017-09-15T06:00:00","BV":6.16291860},{"O":0.00501015,"H":0.00506000,"L":0.00501000,"C":0.00501022,"V":1914.95651073,"T":"2017-09-15T06:05:00","BV":9.61928117},{"O":0.00505982,"H":0.00506000,"L":0.00500001,"C":0.00500064,"V":3231.07748349,"T":"2017-09-15T06:10:00","BV":16.21930238},{"O":0.00500080,"H":0.00504947,"L":0.00500000,"C":0.00504000,"V":1628.19230092,"T":"2017-09-15T06:15:00","BV":8.14797353},{"O":0.00503166,"H":0.00504000,"L":0.00500000,"C":0.00500000,"V":2746.06487349,"T":"2017-09-15T06:20:00","BV":13.74700927},{"O":0.00500033,"H":0.00504600,"L":0.00500000,"C":0.00504599,"V":1302.00199689,"T":"2017-09-15T06:25:00","BV":6.53261196},{"O":0.00500017,"H":0.00504394,"L":0.00496630,"C":0.00499831,"V":3161.92096726,"T":"2017-09-15T06:30:00","BV":15.78517309},{"O":0.00500000,"H":0.00500000,"L":0.00495500,"C":0.00495550,"V":2982.81286604,"T":"2017-09-15T06:35:00","BV":14.81078508},{"O":0.00495500,"H":0.00495500,"L":0.00488127,"C":0.00488127,"V":8175.57936836,"T":"2017-09-15T06:40:00","BV":40.15437430},{"O":0.00488127,"H":0.00488127,"L":0.00483000,"C":0.00484002,"V":5153.10426369,"T":"2017-09-15T06:45:00","BV":25.06449923},{"O":0.00484700,"H":0.00485547,"L":0.00482592,"C":0.00485201,"V":3779.04299921,"T":"2017-09-15T06:50:00","BV":18.33439127},{"O":0.00485201,"H":0.00492009,"L":0.00483662,"C":0.00488001,"V":4998.11004003,"T":"2017-09-15T06:55:00","BV":24.30910067},{"O":0.00488000,"H":0.00488889,"L":0.00484002,"C":0.00484007,"V":3500.46553790,"T":"2017-09-15T07:00:00","BV":17.01951958},{"O":0.00484007,"H":0.00488818,"L":0.00482500,"C":0.00483689,"V":4950.25259115,"T":"2017-09-15T07:05:00","BV":23.93788360},{"O":0.00487830,"H":0.00490886,"L":0.00484957,"C":0.00488889,"V":4028.71311632,"T":"2017-09-15T07:10:00","BV":19.72301183},{"O":0.00489999,"H":0.00490000,"L":0.00480011,"C":0.00489896,"V":9212.35545393,"T":"2017-09-15T07:15:00","BV":44.98606088},{"O":0.00489895,"H":0.00489997,"L":0.00481751,"C":0.00485000,"V":3959.62525654,"T":"2017-09-15T07:20:00","BV":19.18178991},{"O":0.00485408,"H":0.00490886,"L":0.00485000,"C":0.00490000,"V":2554.30182385,"T":"2017-09-15T07:25:00","BV":12.45068128},{"O":0.00490000,"H":0.00491718,"L":0.00489994,"C":0.00489994,"V":1564.33247572,"T":"2017-09-15T07:30:00","BV":7.67091925},{"O":0.00489995,"H":0.00492000,"L":0.00489994,"C":0.00490680,"V":2538.80612269,"T":"2017-09-15T07:35:00","BV":12.46302987},{"O":0.00492000,"H":0.00496020,"L":0.00492000,"C":0.00495000,"V":1469.66423255,"T":"2017-09-15T07:40:00","BV":7.26929012},{"O":0.00494699,"H":0.00498838,"L":0.00492005,"C":0.00492015,"V":3512.45968449,"T":"2017-09-15T07:45:00","BV":17.35542087},{"O":0.00492015,"H":0.00492015,"L":0.00487988,"C":0.00491850,"V":3181.93463097,"T":"2017-09-15T07:50:00","BV":15.62200234},{"O":0.00491850,"H":0.00491890,"L":0.00490500,"C":0.00490501,"V":1926.00231644,"T":"2017-09-15T07:55:00","BV":9.45724969},{"O":0.00490501,"H":0.00496020,"L":0.00488088,"C":0.00495000,"V":4076.85663255,"T":"2017-09-15T08:00:00","BV":20.07059154},{"O":0.00494334,"H":0.00496000,"L":0.00493003,"C":0.00494000,"V":1311.40720136,"T":"2017-09-15T08:05:00","BV":6.47666350},{"O":0.00494000,"H":0.00495000,"L":0.00491001,"C":0.00492005,"V":1672.74173305,"T":"2017-09-15T08:10:00","BV":8.25028982},{"O":0.00492000,"H":0.00493746,"L":0.00491003,"C":0.00493000,"V":1322.00462749,"T":"2017-09-15T08:15:00","BV":6.50298876},{"O":0.00491007,"H":0.00493007,"L":0.00491002,"C":0.00493005,"V":2409.53400884,"T":"2017-09-15T08:20:00","BV":11.86272480},{"O":0.00493005,"H":0.00493283,"L":0.00491013,"C":0.00493006,"V":2101.51558555,"T":"2017-09-15T08:25:00","BV":10.35836333},{"O":0.00492342,"H":0.00494000,"L":0.00491015,"C":0.00491017,"V":1303.03935387,"T":"2017-09-15T08:30:00","BV":6.42336787},{"O":0.00491999,"H":0.00501397,"L":0.00491999,"C":0.00501397,"V":4994.84560846,"T":"2017-09-15T08:35:00","BV":24.85588314},{"O":0.00500883,"H":0.00505000,"L":0.00499964,"C":0.00504120,"V":2730.28397400,"T":"2017-09-15T08:40:00","BV":13.72266629},{"O":0.00503815,"H":0.00504999,"L":0.00500999,"C":0.00500999,"V":3672.33574507,"T":"2017-09-15T08:45:00","BV":18.50040086},{"O":0.00504122,"H":0.00508980,"L":0.00493282,"C":0.00500000,"V":5939.27058431,"T":"2017-09-15T08:50:00","BV":29.76688633},{"O":0.00499350,"H":0.00499350,"L":0.00491016,"C":0.00491016,"V":4747.69435453,"T":"2017-09-15T08:55:00","BV":23.41146341},{"O":0.00492017,"H":0.00492018,"L":0.00488101,"C":0.00488101,"V":3996.58208262,"T":"2017-09-15T09:00:00","BV":19.60147743},{"O":0.00489314,"H":0.00498153,"L":0.00487010,"C":0.00487407,"V":6118.77923598,"T":"2017-09-15T09:05:00","BV":29.87307578},{"O":0.00491177,"H":0.00498145,"L":0.00487000,"C":0.00490956,"V":2963.08907722,"T":"2017-09-15T09:10:00","BV":14.55554503},{"O":0.00490956,"H":0.00491009,"L":0.00488103,"C":0.00490000,"V":2665.85940594,"T":"2017-09-15T09:15:00","BV":13.06178646},{"O":0.00490000,"H":0.00493424,"L":0.00489531,"C":0.00490956,"V":2030.12627577,"T":"2017-09-15T09:20:00","BV":9.95933039},{"O":0.00490956,"H":0.00496000,"L":0.00490000,"C":0.00490004,"V":4444.60973683,"T":"2017-09-15T09:25:00","BV":21.88630699},{"O":0.00490003,"H":0.00496065,"L":0.00469999,"C":0.00482827,"V":38674.43514774,"T":"2017-09-15T09:30:00","BV":183.83901930},{"O":0.00483838,"H":0.00486995,"L":0.00475000,"C":0.00484338,"V":4441.96615389,"T":"2017-09-15T09:35:00","BV":21.37832156},{"O":0.00484338,"H":0.00487216,"L":0.00484242,"C":0.00486916,"V":3187.14197245,"T":"2017-09-15T09:40:00","BV":15.46168599},{"O":0.00486934,"H":0.00487697,"L":0.00483015,"C":0.00484290,"V":4734.61484059,"T":"2017-09-15T09:45:00","BV":23.04534027},{"O":0.00484290,"H":0.00487300,"L":0.00480000,"C":0.00480049,"V":3948.76906145,"T":"2017-09-15T09:50:00","BV":19.07400020},{"O":0.00480164,"H":0.00480164,"L":0.00475047,"C":0.00475824,"V":2977.70816282,"T":"2017-09-15T09:55:00","BV":14.24995594},{"O":0.00475822,"H":0.00475869,"L":0.00469832,"C":0.00470033,"V":7414.40713442,"T":"2017-09-15T10:00:00","BV":35.04129665},{"O":0.00470032,"H":0.00472000,"L":0.00468500,"C":0.00468500,"V":3458.32119659,"T":"2017-09-15T10:05:00","BV":16.25771556},{"O":0.00469465,"H":0.00470000,"L":0.00466875,"C":0.00467004,"V":3454.04815290,"T":"2017-09-15T10:10:00","BV":16.18179471},{"O":0.00467498,"H":0.00470884,"L":0.00466500,"C":0.00470883,"V":4936.09721633,"T":"2017-09-15T10:15:00","BV":23.09152776},{"O":0.00471599,"H":0.00475000,"L":0.00467499,"C":0.00467499,"V":4373.52194879,"T":"2017-09-15T10:20:00","BV":20.59460717},{"O":0.00471600,"H":0.00472456,"L":0.00467511,"C":0.00469667,"V":1341.87502349,"T":"2017-09-15T10:25:00","BV":6.30583444},{"O":0.00468231,"H":0.00469667,"L":0.00465679,"C":0.00465699,"V":3024.67729810,"T":"2017-09-15T10:30:00","BV":14.11201525},{"O":0.00465699,"H":0.00466001,"L":0.00465100,"C":0.00466000,"V":3471.80599829,"T":"2017-09-15T10:35:00","BV":16.16077925},{"O":0.00465646,"H":0.00467000,"L":0.00465636,"C":0.00467000,"V":1996.06109942,"T":"2017-09-15T10:40:00","BV":9.30123442},{"O":0.00466000,"H":0.00467000,"L":0.00465000,"C":0.00465000,"V":7434.98868725,"T":"2017-09-15T10:45:00","BV":34.58580985},{"O":0.00465001,"H":0.00465001,"L":0.00462000,"C":0.00462000,"V":3751.81376731,"T":"2017-09-15T10:50:00","BV":17.37711115},{"O":0.00462480,"H":0.00462524,"L":0.00458623,"C":0.00458623,"V":11250.41519895,"T":"2017-09-15T10:55:00","BV":51.78207812},{"O":0.00458980,"H":0.00458980,"L":0.00455299,"C":0.00455299,"V":3739.15073606,"T":"2017-09-15T11:00:00","BV":17.09582773},{"O":0.00456000,"H":0.00458980,"L":0.00454000,"C":0.00456875,"V":6474.81086103,"T":"2017-09-15T11:05:00","BV":29.52370300},{"O":0.00457222,"H":0.00460980,"L":0.00456586,"C":0.00460500,"V":4646.42758319,"T":"2017-09-15T11:10:00","BV":21.32407366},{"O":0.00460980,"H":0.00461171,"L":0.00456000,"C":0.00456000,"V":4974.67827740,"T":"2017-09-15T11:15:00","BV":22.84078629},{"O":0.00456586,"H":0.00459095,"L":0.00453000,"C":0.00453000,"V":5848.09646461,"T":"2017-09-15T11:20:00","BV":26.55099070},{"O":0.00453001,"H":0.00453001,"L":0.00450990,"C":0.00450990,"V":7906.74858527,"T":"2017-09-15T11:25:00","BV":35.72518047},{"O":0.00450990,"H":0.00450999,"L":0.00449880,"C":0.00449880,"V":19144.49261456,"T":"2017-09-15T11:30:00","BV":86.15829164},{"O":0.00449880,"H":0.00449990,"L":0.00446000,"C":0.00446000,"V":4289.37744687,"T":"2017-09-15T11:35:00","BV":19.19600113},{"O":0.00445985,"H":0.00447719,"L":0.00441726,"C":0.00441726,"V":17253.22422446,"T":"2017-09-15T11:40:00","BV":76.96407638},{"O":0.00445000,"H":0.00448000,"L":0.00441000,"C":0.00448000,"V":10435.28504272,"T":"2017-09-15T11:45:00","BV":46.27616864},{"O":0.00448000,"H":0.00449600,"L":0.00445459,"C":0.00445459,"V":4372.36638369,"T":"2017-09-15T11:50:00","BV":19.58881506},{"O":0.00447752,"H":0.00449989,"L":0.00445000,"C":0.00445411,"V":3601.51693283,"T":"2017-09-15T11:55:00","BV":16.11504422},{"O":0.00445411,"H":0.00449898,"L":0.00445150,"C":0.00449542,"V":2218.05737268,"T":"2017-09-15T12:00:00","BV":9.91249706},{"O":0.00449543,"H":0.00458246,"L":0.00447409,"C":0.00457794,"V":10494.06870896,"T":"2017-09-15T12:05:00","BV":47.30384330},{"O":0.00457795,"H":0.00465518,"L":0.00457794,"C":0.00465518,"V":13996.07384142,"T":"2017-09-15T12:10:00","BV":64.71580965},{"O":0.00465563,"H":0.00484281,"L":0.00465518,"C":0.00474435,"V":11115.67400587,"T":"2017-09-15T12:15:00","BV":52.77969864},{"O":0.00474435,"H":0.00478768,"L":0.00469000,"C":0.00474391,"V":7540.21769093,"T":"2017-09-15T12:20:00","BV":35.57584397},{"O":0.00476482,"H":0.00492000,"L":0.00476482,"C":0.00489900,"V":16685.32794476,"T":"2017-09-15T12:25:00","BV":81.63191738},{"O":0.00487459,"H":0.00489689,"L":0.00471999,"C":0.00471999,"V":8735.97936505,"T":"2017-09-15T12:30:00","BV":41.74207229},{"O":0.00471999,"H":0.00480000,"L":0.00469765,"C":0.00476799,"V":11913.66893284,"T":"2017-09-15T12:35:00","BV":56.62312130},{"O":0.00478787,"H":0.00478788,"L":0.00470000,"C":0.00478788,"V":8738.04149805,"T":"2017-09-15T12:40:00","BV":41.59008874},{"O":0.00478787,"H":0.00482000,"L":0.00478785,"C":0.00480001,"V":7068.13936451,"T":"2017-09-15T12:45:00","BV":33.92193209},{"O":0.00480001,"H":0.00488889,"L":0.00475801,"C":0.00488889,"V":9612.65026591,"T":"2017-09-15T12:50:00","BV":46.24610564},{"O":0.00489706,"H":0.00497279,"L":0.00485000,"C":0.00485000,"V":9604.61026568,"T":"2017-09-15T12:55:00","BV":46.92978251},{"O":0.00485000,"H":0.00488890,"L":0.00478856,"C":0.00479999,"V":7995.02962203,"T":"2017-09-15T13:00:00","BV":38.70277200},{"O":0.00479999,"H":0.00482500,"L":0.00478716,"C":0.00479000,"V":7313.15478361,"T":"2017-09-15T13:05:00","BV":35.06429240},{"O":0.00478269,"H":0.00478269,"L":0.00473000,"C":0.00473010,"V":3312.97011214,"T":"2017-09-15T13:10:00","BV":15.70673106},{"O":0.00473010,"H":0.00474000,"L":0.00470513,"C":0.00470514,"V":4657.91181814,"T":"2017-09-15T13:15:00","BV":21.97826660},{"O":0.00470514,"H":0.00474000,"L":0.00470513,"C":0.00474000,"V":3236.95577693,"T":"2017-09-15T13:20:00","BV":15.26165677},{"O":0.00474000,"H":0.00479999,"L":0.00474000,"C":0.00477000,"V":3175.23180343,"T":"2017-09-15T13:25:00","BV":15.19110283},{"O":0.00478197,"H":0.00478197,"L":0.00467590,"C":0.00467590,"V":5053.01548039,"T":"2017-09-15T13:30:00","BV":23.86508371},{"O":0.00467601,"H":0.00469986,"L":0.00459270,"C":0.00460000,"V":8823.12559170,"T":"2017-09-15T13:35:00","BV":40.75110692},{"O":0.00460000,"H":0.00469500,"L":0.00458800,"C":0.00469500,"V":6434.71940160,"T":"2017-09-15T13:40:00","BV":29.78804343},{"O":0.00467738,"H":0.00479900,"L":0.00467738,"C":0.00479899,"V":4982.28092730,"T":"2017-09-15T13:45:00","BV":23.61208660},{"O":0.00479899,"H":0.00480197,"L":0.00472000,"C":0.00472000,"V":6135.58385841,"T":"2017-09-15T13:50:00","BV":29.36682914},{"O":0.00476768,"H":0.00477777,"L":0.00472000,"C":0.00473001,"V":2720.65057782,"T":"2017-09-15T13:55:00","BV":12.88075252},{"O":0.00472500,"H":0.00482000,"L":0.00471001,"C":0.00480610,"V":5719.15446339,"T":"2017-09-15T14:00:00","BV":27.14873943},{"O":0.00480610,"H":0.00486999,"L":0.00476277,"C":0.00485000,"V":6562.87439015,"T":"2017-09-15T14:05:00","BV":31.59429902},{"O":0.00485000,"H":0.00491898,"L":0.00483912,"C":0.00485020,"V":4836.88356183,"T":"2017-09-15T14:10:00","BV":23.63850274},{"O":0.00485887,"H":0.00491872,"L":0.00483912,"C":0.00485000,"V":11099.87310094,"T":"2017-09-15T14:15:00","BV":54.10601917},{"O":0.00484002,"H":0.00485000,"L":0.00476276,"C":0.00482000,"V":8215.78634728,"T":"2017-09-15T14:20:00","BV":39.76975816},{"O":0.00482000,"H":0.00484006,"L":0.00477001,"C":0.00484006,"V":5656.00146220,"T":"2017-09-15T14:25:00","BV":27.15255008},{"O":0.00481396,"H":0.00485000,"L":0.00478633,"C":0.00483942,"V":5682.10408670,"T":"2017-09-15T14:30:00","BV":27.48168225},{"O":0.00484000,"H":0.00485000,"L":0.00480002,"C":0.00483943,"V":5866.79492570,"T":"2017-09-15T14:35:00","BV":28.37392821},{"O":0.00483943,"H":0.00491800,"L":0.00482546,"C":0.00490126,"V":5515.68502261,"T":"2017-09-15T14:40:00","BV":26.88060912},{"O":0.00490499,"H":0.00493450,"L":0.00489000,"C":0.00493450,"V":11781.47532745,"T":"2017-09-15T14:45:00","BV":57.92391370},{"O":0.00493637,"H":0.00505921,"L":0.00493637,"C":0.00505200,"V":16618.51212168,"T":"2017-09-15T14:50:00","BV":83.23370363},{"O":0.00505921,"H":0.00512572,"L":0.00505001,"C":0.00508000,"V":18387.62204292,"T":"2017-09-15T14:55:00","BV":93.54548673},{"O":0.00508000,"H":0.00510333,"L":0.00496801,"C":0.00497000,"V":7552.47857732,"T":"2017-09-15T15:00:00","BV":38.21688634},{"O":0.00496850,"H":0.00501800,"L":0.00494900,"C":0.00501725,"V":8580.02240367,"T":"2017-09-15T15:05:00","BV":42.76509887},{"O":0.00499238,"H":0.00506500,"L":0.00499238,"C":0.00506500,"V":6161.07202781,"T":"2017-09-15T15:10:00","BV":31.06348036},{"O":0.00506500,"H":0.00509885,"L":0.00497001,"C":0.00501998,"V":6219.82613422,"T":"2017-09-15T15:15:00","BV":31.40133808},{"O":0.00501998,"H":0.00502100,"L":0.00497080,"C":0.00501000,"V":5119.65374709,"T":"2017-09-15T15:20:00","BV":25.66161936},{"O":0.00500700,"H":0.00501000,"L":0.00497000,"C":0.00499021,"V":5457.37053351,"T":"2017-09-15T15:25:00","BV":27.27003402},{"O":0.00499021,"H":0.00501871,"L":0.00497007,"C":0.00501100,"V":2368.10083056,"T":"2017-09-15T15:30:00","BV":11.81838652},{"O":0.00501100,"H":0.00505900,"L":0.00501000,"C":0.00504993,"V":8444.96677631,"T":"2017-09-15T15:35:00","BV":42.44584583},{"O":0.00504000,"H":0.00504993,"L":0.00501977,"C":0.00503800,"V":5878.30147693,"T":"2017-09-15T15:40:00","BV":29.63025574},{"O":0.00503801,"H":0.00508000,"L":0.00501872,"C":0.00508000,"V":4698.30114148,"T":"2017-09-15T15:45:00","BV":23.71787085},{"O":0.00508000,"H":0.00509890,"L":0.00508000,"C":0.00509883,"V":3461.82998521,"T":"2017-09-15T15:50:00","BV":17.63079098},{"O":0.00509881,"H":0.00509883,"L":0.00509000,"C":0.00509789,"V":3593.74185905,"T":"2017-09-15T15:55:00","BV":18.32267487},{"O":0.00509000,"H":0.00509788,"L":0.00505486,"C":0.00509783,"V":2843.96461085,"T":"2017-09-15T16:00:00","BV":14.48945831},{"O":0.00509781,"H":0.00510500,"L":0.00505486,"C":0.00510500,"V":5385.25678205,"T":"2017-09-15T16:05:00","BV":27.45739352},{"O":0.00510500,"H":0.00517438,"L":0.00510500,"C":0.00515019,"V":5132.05409492,"T":"2017-09-15T16:10:00","BV":26.47146997},{"O":0.00515019,"H":0.00517438,"L":0.00510840,"C":0.00515999,"V":5140.97625826,"T":"2017-09-15T16:15:00","BV":26.50021296},{"O":0.00515998,"H":0.00517429,"L":0.00505525,"C":0.00511000,"V":5835.65496540,"T":"2017-09-15T16:20:00","BV":29.99068246},{"O":0.00511000,"H":0.00511500,"L":0.00506384,"C":0.00506384,"V":3842.27072343,"T":"2017-09-15T16:25:00","BV":19.57416317},{"O":0.00506384,"H":0.00506384,"L":0.00500000,"C":0.00502999,"V":4800.74117569,"T":"2017-09-15T16:30:00","BV":24.19749408},{"O":0.00502999,"H":0.00503000,"L":0.00497000,"C":0.00497000,"V":6510.51855840,"T":"2017-09-15T16:35:00","BV":32.56135005},{"O":0.00497001,"H":0.00499421,"L":0.00491900,"C":0.00499000,"V":9130.71469146,"T":"2017-09-15T16:40:00","BV":45.32793324},{"O":0.00499000,"H":0.00507773,"L":0.00499000,"C":0.00506000,"V":4892.14986827,"T":"2017-09-15T16:45:00","BV":24.54455424},{"O":0.00506000,"H":0.00506000,"L":0.00498641,"C":0.00500000,"V":3456.89209601,"T":"2017-09-15T16:50:00","BV":17.35574599},{"O":0.00498842,"H":0.00500000,"L":0.00493001,"C":0.00493377,"V":6003.17379495,"T":"2017-09-15T16:55:00","BV":29.65830544},{"O":0.00493300,"H":0.00501000,"L":0.00493002,"C":0.00500706,"V":3862.42028043,"T":"2017-09-15T17:00:00","BV":19.18444358},{"O":0.00501000,"H":0.00505000,"L":0.00499229,"C":0.00499229,"V":7853.67757558,"T":"2017-09-15T17:05:00","BV":39.47085999},{"O":0.00501000,"H":0.00503155,"L":0.00496000,"C":0.00498347,"V":2008.75471196,"T":"2017-09-15T17:10:00","BV":10.02018821},{"O":0.00498347,"H":0.00500000,"L":0.00497000,"C":0.00497000,"V":1918.60666445,"T":"2017-09-15T17:15:00","BV":9.55907114},{"O":0.00500000,"H":0.00500192,"L":0.00497002,"C":0.00500000,"V":2131.80486080,"T":"2017-09-15T17:20:00","BV":10.64442539},{"O":0.00500000,"H":0.00500000,"L":0.00494000,"C":0.00499239,"V":2551.77302764,"T":"2017-09-15T17:25:00","BV":12.69911440},{"O":0.00497242,"H":0.00499221,"L":0.00494000,"C":0.00496995,"V":2167.34889995,"T":"2017-09-15T17:30:00","BV":10.73955558},{"O":0.00496995,"H":0.00500169,"L":0.00495050,"C":0.00500000,"V":2083.60318852,"T":"2017-09-15T17:35:00","BV":10.38801433},{"O":0.00500000,"H":0.00500500,"L":0.00499200,"C":0.00499400,"V":1829.22998495,"T":"2017-09-15T17:40:00","BV":9.14472696},{"O":0.00499400,"H":0.00500450,"L":0.00496995,"C":0.00496995,"V":7206.47338098,"T":"2017-09-15T17:45:00","BV":35.96720243},{"O":0.00496047,"H":0.00496995,"L":0.00494178,"C":0.00494248,"V":2089.44388841,"T":"2017-09-15T17:50:00","BV":10.34984753},{"O":0.00494248,"H":0.00504798,"L":0.00494248,"C":0.00504798,"V":2431.86294502,"T":"2017-09-15T17:55:00","BV":12.15788328},{"O":0.00504508,"H":0.00504988,"L":0.00500000,"C":0.00503093,"V":1891.15788634,"T":"2017-09-15T18:00:00","BV":9.51460455},{"O":0.00502500,"H":0.00502500,"L":0.00495000,"C":0.00495106,"V":4436.92972423,"T":"2017-09-15T18:05:00","BV":22.15602773},{"O":0.00497527,"H":0.00504000,"L":0.00495109,"C":0.00502497,"V":2525.31948885,"T":"2017-09-15T18:10:00","BV":12.65630435},{"O":0.00500042,"H":0.00502494,"L":0.00499270,"C":0.00500002,"V":1933.36355987,"T":"2017-09-15T18:15:00","BV":9.67965092},{"O":0.00500002,"H":0.00502490,"L":0.00498493,"C":0.00498786,"V":2993.21413295,"T":"2017-09-15T18:20:00","BV":14.96718915},{"O":0.00500000,"H":0.00501508,"L":0.00498786,"C":0.00500999,"V":2025.75240395,"T":"2017-09-15T18:25:00","BV":10.12691997},{"O":0.00500999,"H":0.00502485,"L":0.00500999,"C":0.00501002,"V":1008.32007679,"T":"2017-09-15T18:30:00","BV":5.05373687},{"O":0.00501002,"H":0.00502000,"L":0.00499645,"C":0.00499648,"V":3818.01762393,"T":"2017-09-15T18:35:00","BV":19.11755111},{"O":0.00499648,"H":0.00502200,"L":0.00499646,"C":0.00500011,"V":1660.49570938,"T":"2017-09-15T18:40:00","BV":8.30760991},{"O":0.00502100,"H":0.00502490,"L":0.00500000,"C":0.00502490,"V":1469.01059940,"T":"2017-09-15T18:45:00","BV":7.36328905},{"O":0.00502480,"H":0.00502490,"L":0.00499990,"C":0.00499990,"V":828.01240110,"T":"2017-09-15T18:50:00","BV":4.14210951},{"O":0.00499998,"H":0.00500001,"L":0.00494201,"C":0.00497000,"V":2385.43659737,"T":"2017-09-15T18:55:00","BV":11.89234437},{"O":0.00497000,"H":0.00499000,"L":0.00496999,"C":0.00498008,"V":2197.48734279,"T":"2017-09-15T19:00:00","BV":10.95265621},{"O":0.00498009,"H":0.00498998,"L":0.00495256,"C":0.00496900,"V":6959.07374311,"T":"2017-09-15T19:05:00","BV":34.65584136},{"O":0.00496900,"H":0.00498998,"L":0.00495256,"C":0.00498000,"V":2562.12883904,"T":"2017-09-15T19:10:00","BV":12.74447329},{"O":0.00496000,"H":0.00498989,"L":0.00492650,"C":0.00494008,"V":4800.90533122,"T":"2017-09-15T19:15:00","BV":23.76390843},{"O":0.00493011,"H":0.00498989,"L":0.00492450,"C":0.00492450,"V":3898.59118304,"T":"2017-09-15T19:20:00","BV":19.24041236},{"O":0.00492450,"H":0.00494468,"L":0.00490000,"C":0.00490346,"V":3403.16854331,"T":"2017-09-15T19:25:00","BV":16.73179438},{"O":0.00490346,"H":0.00495939,"L":0.00486200,"C":0.00489197,"V":6956.91812890,"T":"2017-09-15T19:30:00","BV":34.01437258},{"O":0.00489197,"H":0.00494978,"L":0.00487001,"C":0.00490001,"V":4276.55322627,"T":"2017-09-15T19:35:00","BV":20.90810185},{"O":0.00490001,"H":0.00494547,"L":0.00490000,"C":0.00490257,"V":1608.12759994,"T":"2017-09-15T19:40:00","BV":7.89261639},{"O":0.00490258,"H":0.00494546,"L":0.00490256,"C":0.00493396,"V":1534.05207162,"T":"2017-09-15T19:45:00","BV":7.57355646},{"O":0.00493396,"H":0.00493700,"L":0.00491891,"C":0.00493700,"V":2297.68312004,"T":"2017-09-15T19:50:00","BV":11.33305597},{"O":0.00493750,"H":0.00494545,"L":0.00490256,"C":0.00493870,"V":2385.59198303,"T":"2017-09-15T19:55:00","BV":11.77001145},{"O":0.00493875,"H":0.00494969,"L":0.00490870,"C":0.00494800,"V":2935.11784300,"T":"2017-09-15T20:00:00","BV":14.51110912},{"O":0.00494950,"H":0.00494950,"L":0.00493800,"C":0.00494546,"V":1897.00683046,"T":"2017-09-15T20:05:00","BV":9.37526542},{"O":0.00494545,"H":0.00494546,"L":0.00490901,"C":0.00494546,"V":1757.40425918,"T":"2017-09-15T20:10:00","BV":8.67884440},{"O":0.00494000,"H":0.00494600,"L":0.00494000,"C":0.00494599,"V":4437.52537211,"T":"2017-09-15T20:15:00","BV":21.94533955},{"O":0.00494600,"H":0.00495000,"L":0.00492000,"C":0.00494600,"V":1882.57907614,"T":"2017-09-15T20:20:00","BV":9.29662521},{"O":0.00494600,"H":0.00495000,"L":0.00493900,"C":0.00495000,"V":1485.71243398,"T":"2017-09-15T20:25:00","BV":7.34873404},{"O":0.00495000,"H":0.00497870,"L":0.00494600,"C":0.00494660,"V":1120.77711111,"T":"2017-09-15T20:30:00","BV":5.55013352},{"O":0.00494999,"H":0.00496093,"L":0.00494999,"C":0.00495088,"V":821.52867354,"T":"2017-09-15T20:35:00","BV":4.06735696},{"O":0.00495088,"H":0.00497963,"L":0.00495000,"C":0.00495473,"V":859.13340784,"T":"2017-09-15T20:40:00","BV":4.25597658},{"O":0.00495473,"H":0.00498099,"L":0.00492214,"C":0.00497849,"V":488.61296957,"T":"2017-09-15T20:45:00","BV":2.41891578},{"O":0.00496269,"H":0.00498987,"L":0.00495000,"C":0.00498987,"V":2457.10012955,"T":"2017-09-15T20:50:00","BV":12.23743595},{"O":0.00498987,"H":0.00499842,"L":0.00498987,"C":0.00498987,"V":1281.30495655,"T":"2017-09-15T20:55:00","BV":6.40112145},{"O":0.00498699,"H":0.00499841,"L":0.00491105,"C":0.00499004,"V":3315.97221709,"T":"2017-09-15T21:00:00","BV":16.39483839},{"O":0.00495811,"H":0.00502999,"L":0.00495811,"C":0.00502998,"V":2680.82067634,"T":"2017-09-15T21:05:00","BV":13.41430963},{"O":0.00502997,"H":0.00503246,"L":0.00497479,"C":0.00501482,"V":4614.16546090,"T":"2017-09-15T21:10:00","BV":23.15384327},{"O":0.00501482,"H":0.00503281,"L":0.00497000,"C":0.00499600,"V":1774.05423552,"T":"2017-09-15T21:15:00","BV":8.87000191},{"O":0.00499600,"H":0.00503994,"L":0.00494000,"C":0.00500000,"V":3514.28264705,"T":"2017-09-15T21:20:00","BV":17.51807478},{"O":0.00500000,"H":0.00503990,"L":0.00494000,"C":0.00503000,"V":2626.69940940,"T":"2017-09-15T21:25:00","BV":13.06804921},{"O":0.00503164,"H":0.00503986,"L":0.00500008,"C":0.00501000,"V":1666.90963959,"T":"2017-09-15T21:30:00","BV":8.37105038},{"O":0.00501000,"H":0.00507500,"L":0.00496077,"C":0.00500000,"V":3447.20884882,"T":"2017-09-15T21:35:00","BV":17.34551180},{"O":0.00500000,"H":0.00503031,"L":0.00496068,"C":0.00496068,"V":653.87991577,"T":"2017-09-15T21:40:00","BV":3.26975814},{"O":0.00500000,"H":0.00500000,"L":0.00494999,"C":0.00494999,"V":1018.53889078,"T":"2017-09-15T21:45:00","BV":5.05659035},{"O":0.00494748,"H":0.00494999,"L":0.00491525,"C":0.00492843,"V":1077.18790636,"T":"2017-09-15T21:50:00","BV":5.32282200},{"O":0.00492843,"H":0.00494500,"L":0.00491528,"C":0.00492051,"V":1023.80526038,"T":"2017-09-15T21:55:00","BV":5.04491498},{"O":0.00492051,"H":0.00494400,"L":0.00492051,"C":0.00492980,"V":1067.40922650,"T":"2017-09-15T22:00:00","BV":5.26598136},{"O":0.00492211,"H":0.00497000,"L":0.00492210,"C":0.00497000,"V":5934.60244553,"T":"2017-09-15T22:05:00","BV":29.27213185},{"O":0.00497000,"H":0.00499999,"L":0.00493001,"C":0.00499999,"V":2595.81788347,"T":"2017-09-15T22:10:00","BV":12.87712855},{"O":0.00499948,"H":0.00500000,"L":0.00495020,"C":0.00499977,"V":1581.68263491,"T":"2017-09-15T22:15:00","BV":7.89687128},{"O":0.00499577,"H":0.00499987,"L":0.00495300,"C":0.00499979,"V":1170.28860653,"T":"2017-09-15T22:20:00","BV":5.84012752},{"O":0.00499986,"H":0.00499986,"L":0.00495550,"C":0.00495558,"V":1240.88097164,"T":"2017-09-15T22:25:00","BV":6.16481823},{"O":0.00495550,"H":0.00500000,"L":0.00495500,"C":0.00495501,"V":2447.57917388,"T":"2017-09-15T22:30:00","BV":12.15412088},{"O":0.00495501,"H":0.00496501,"L":0.00495328,"C":0.00496501,"V":2309.52447747,"T":"2017-09-15T22:35:00","BV":11.44432936},{"O":0.00496501,"H":0.00498520,"L":0.00496501,"C":0.00498000,"V":2201.73820739,"T":"2017-09-15T22:40:00","BV":10.95129908},{"O":0.00498000,"H":0.00503000,"L":0.00498000,"C":0.00502995,"V":6415.55129202,"T":"2017-09-15T22:45:00","BV":32.13927982},{"O":0.00502980,"H":0.00503000,"L":0.00500058,"C":0.00500713,"V":2519.90526302,"T":"2017-09-15T22:50:00","BV":12.63853372},{"O":0.00500058,"H":0.00503000,"L":0.00500058,"C":0.00500713,"V":899.41687612,"T":"2017-09-15T22:55:00","BV":4.50232216},{"O":0.00500713,"H":0.00503000,"L":0.00500201,"C":0.00500202,"V":1205.61994358,"T":"2017-09-15T23:00:00","BV":6.04323200},{"O":0.00500500,"H":0.00501000,"L":0.00500000,"C":0.00500000,"V":2604.76095825,"T":"2017-09-15T23:05:00","BV":13.03632171},{"O":0.00500000,"H":0.00500500,"L":0.00499004,"C":0.00499100,"V":2232.97709381,"T":"2017-09-15T23:10:00","BV":11.15045741},{"O":0.00500001,"H":0.00504235,"L":0.00499001,"C":0.00504041,"V":3416.09320377,"T":"2017-09-15T23:15:00","BV":17.13184425},{"O":0.00504041,"H":0.00505000,"L":0.00503401,"C":0.00504495,"V":1456.63339057,"T":"2017-09-15T23:20:00","BV":7.34522661},{"O":0.00503501,"H":0.00506182,"L":0.00503000,"C":0.00505000,"V":2092.42699684,"T":"2017-09-15T23:25:00","BV":10.56814657},{"O":0.00505000,"H":0.00506308,"L":0.00503501,"C":0.00506304,"V":2789.14723463,"T":"2017-09-15T23:30:00","BV":14.09410876},{"O":0.00505300,"H":0.00506305,"L":0.00501618,"C":0.00503000,"V":3447.35874818,"T":"2017-09-15T23:35:00","BV":17.32912933},{"O":0.00503000,"H":0.00506499,"L":0.00500002,"C":0.00505509,"V":1592.21661581,"T":"2017-09-15T23:40:00","BV":8.01093078},{"O":0.00505508,"H":0.00506500,"L":0.00505508,"C":0.00505509,"V":1194.00670579,"T":"2017-09-15T23:45:00","BV":6.03817862},{"O":0.00505508,"H":0.00506499,"L":0.00502909,"C":0.00505508,"V":1104.69130989,"T":"2017-09-15T23:50:00","BV":5.57148982},{"O":0.00505508,"H":0.00506499,"L":0.00502980,"C":0.00505080,"V":605.11812633,"T":"2017-09-15T23:55:00","BV":3.05584220},{"O":0.00506499,"H":0.00506499,"L":0.00505080,"C":0.00506499,"V":416.76825018,"T":"2017-09-16T00:00:00","BV":2.11015778},{"O":0.00506491,"H":0.00506491,"L":0.00500015,"C":0.00506061,"V":1369.69835045,"T":"2017-09-16T00:05:00","BV":6.91348994},{"O":0.00506477,"H":0.00506499,"L":0.00505001,"C":0.00506490,"V":1289.55062287,"T":"2017-09-16T00:10:00","BV":6.52993775},{"O":0.00506489,"H":0.00508037,"L":0.00505000,"C":0.00508000,"V":2421.45547983,"T":"2017-09-16T00:15:00","BV":12.26650021},{"O":0.00508037,"H":0.00508761,"L":0.00507000,"C":0.00508761,"V":513.99927229,"T":"2017-09-16T00:20:00","BV":2.60976393},{"O":0.00508761,"H":0.00509686,"L":0.00508251,"C":0.00508999,"V":805.05601457,"T":"2017-09-16T00:25:00","BV":4.09597076},{"O":0.00508999,"H":0.00509999,"L":0.00508896,"C":0.00508896,"V":1072.56996330,"T":"2017-09-16T00:30:00","BV":5.46757035},{"O":0.00508796,"H":0.00509999,"L":0.00508309,"C":0.00509997,"V":874.95045277,"T":"2017-09-16T00:35:00","BV":4.45091566},{"O":0.00509997,"H":0.00509997,"L":0.00508311,"C":0.00509960,"V":936.03954356,"T":"2017-09-16T00:40:00","BV":4.76937993},{"O":0.00509960,"H":0.00509960,"L":0.00507001,"C":0.00507002,"V":1075.76993557,"T":"2017-09-16T00:45:00","BV":5.47496847},{"O":0.00507002,"H":0.00509959,"L":0.00507002,"C":0.00509959,"V":969.52798654,"T":"2017-09-16T00:50:00","BV":4.93602459},{"O":0.00509960,"H":0.00510296,"L":0.00509309,"C":0.00510296,"V":3333.24291533,"T":"2017-09-16T00:55:00","BV":16.99902490},{"O":0.00510390,"H":0.00515000,"L":0.00510296,"C":0.00514676,"V":5192.09917797,"T":"2017-09-16T01:00:00","BV":26.61728744},{"O":0.00513056,"H":0.00514887,"L":0.00510296,"C":0.00513177,"V":2800.18938806,"T":"2017-09-16T01:05:00","BV":14.34361048},{"O":0.00513177,"H":0.00515490,"L":0.00510300,"C":0.00515000,"V":3515.21918282,"T":"2017-09-16T01:10:00","BV":18.08453775},{"O":0.00515152,"H":0.00516000,"L":0.00514969,"C":0.00515100,"V":1661.18757411,"T":"2017-09-16T01:15:00","BV":8.56225559},{"O":0.00515100,"H":0.00517438,"L":0.00515100,"C":0.00517438,"V":1703.92637463,"T":"2017-09-16T01:20:00","BV":8.80292074},{"O":0.00517400,"H":0.00519900,"L":0.00517400,"C":0.00519500,"V":4332.89828939,"T":"2017-09-16T01:25:00","BV":22.46775177},{"O":0.00519498,"H":0.00519498,"L":0.00518222,"C":0.00518407,"V":1324.02754488,"T":"2017-09-16T01:30:00","BV":6.86674847},{"O":0.00518400,"H":0.00519800,"L":0.00518222,"C":0.00519489,"V":2233.58570312,"T":"2017-09-16T01:35:00","BV":11.58828027},{"O":0.00519489,"H":0.00525000,"L":0.00518222,"C":0.00524990,"V":13490.22522535,"T":"2017-09-16T01:40:00","BV":70.17718537},{"O":0.00524990,"H":0.00531000,"L":0.00524897,"C":0.00530871,"V":10101.71867516,"T":"2017-09-16T01:45:00","BV":53.38175304},{"O":0.00530715,"H":0.00538125,"L":0.00530000,"C":0.00538001,"V":10490.15347958,"T":"2017-09-16T01:50:00","BV":56.02319608},{"O":0.00538100,"H":0.00539957,"L":0.00530000,"C":0.00538000,"V":10151.06305246,"T":"2017-09-16T01:55:00","BV":54.41473752},{"O":0.00538000,"H":0.00538000,"L":0.00525653,"C":0.00529000,"V":3509.15391551,"T":"2017-09-16T02:00:00","BV":18.63045596},{"O":0.00527010,"H":0.00536990,"L":0.00526001,"C":0.00535000,"V":2660.06463616,"T":"2017-09-16T02:05:00","BV":14.07750988},{"O":0.00535000,"H":0.00541500,"L":0.00535000,"C":0.00541000,"V":11178.29205358,"T":"2017-09-16T02:10:00","BV":60.32873872},{"O":0.00541500,"H":0.00541500,"L":0.00538499,"C":0.00541497,"V":8335.95150172,"T":"2017-09-16T02:15:00","BV":45.08200018},{"O":0.00541000,"H":0.00541626,"L":0.00539000,"C":0.00541489,"V":5328.00583569,"T":"2017-09-16T02:20:00","BV":28.83860671},{"O":0.00541489,"H":0.00541495,"L":0.00534490,"C":0.00536269,"V":8004.87468217,"T":"2017-09-16T02:25:00","BV":43.16386478},{"O":0.00535000,"H":0.00536868,"L":0.00526000,"C":0.00527350,"V":5498.20123485,"T":"2017-09-16T02:30:00","BV":29.16945625},{"O":0.00526856,"H":0.00527350,"L":0.00521189,"C":0.00521409,"V":3454.43189113,"T":"2017-09-16T02:35:00","BV":18.12840845},{"O":0.00521189,"H":0.00524800,"L":0.00520000,"C":0.00520000,"V":2222.40925367,"T":"2017-09-16T02:40:00","BV":11.58777105},{"O":0.00520000,"H":0.00521108,"L":0.00517447,"C":0.00517447,"V":3376.20686009,"T":"2017-09-16T02:45:00","BV":17.54092296},{"O":0.00519199,"H":0.00522815,"L":0.00517447,"C":0.00521313,"V":1857.77599297,"T":"2017-09-16T02:50:00","BV":9.65474846},{"O":0.00520005,"H":0.00524242,"L":0.00518000,"C":0.00524242,"V":2223.66824757,"T":"2017-09-16T02:55:00","BV":11.58100426},{"O":0.00521200,"H":0.00524508,"L":0.00518002,"C":0.00518400,"V":3992.25659220,"T":"2017-09-16T03:00:00","BV":20.76081903},{"O":0.00521000,"H":0.00522900,"L":0.00518500,"C":0.00521409,"V":1692.76727232,"T":"2017-09-16T03:05:00","BV":8.81031609},{"O":0.00521409,"H":0.00525000,"L":0.00521409,"C":0.00524999,"V":2229.99325071,"T":"2017-09-16T03:10:00","BV":11.65768413},{"O":0.00522895,"H":0.00531420,"L":0.00522895,"C":0.00531420,"V":1880.74957531,"T":"2017-09-16T03:15:00","BV":9.90379954},{"O":0.00529500,"H":0.00534194,"L":0.00529500,"C":0.00534170,"V":1476.05097055,"T":"2017-09-16T03:20:00","BV":7.87342942},{"O":0.00534170,"H":0.00536868,"L":0.00534170,"C":0.00536867,"V":3185.38635031,"T":"2017-09-16T03:25:00","BV":17.04573112},{"O":0.00536867,"H":0.00536868,"L":0.00533599,"C":0.00533599,"V":3897.44895075,"T":"2017-09-16T03:30:00","BV":20.87009230},{"O":0.00533599,"H":0.00533658,"L":0.00528594,"C":0.00528594,"V":2284.77687951,"T":"2017-09-16T03:35:00","BV":12.12873685},{"O":0.00528127,"H":0.00529747,"L":0.00526303,"C":0.00526978,"V":1459.46908104,"T":"2017-09-16T03:40:00","BV":7.68795526},{"O":0.00526979,"H":0.00534356,"L":0.00526979,"C":0.00534356,"V":2009.00728281,"T":"2017-09-16T03:45:00","BV":10.71788123},{"O":0.00534356,"H":0.00536500,"L":0.00534000,"C":0.00536407,"V":2399.53700955,"T":"2017-09-16T03:50:00","BV":12.83447260},{"O":0.00536407,"H":0.00536407,"L":0.00533645,"C":0.00533645,"V":1142.22096351,"T":"2017-09-16T03:55:00","BV":6.10991141},{"O":0.00533645,"H":0.00534500,"L":0.00533642,"C":0.00533700,"V":1340.31866954,"T":"2017-09-16T04:00:00","BV":7.15581955},{"O":0.00534499,"H":0.00534500,"L":0.00532623,"C":0.00533898,"V":1524.80057263,"T":"2017-09-16T04:05:00","BV":8.14288072},{"O":0.00533898,"H":0.00537000,"L":0.00533897,"C":0.00534500,"V":1360.17494314,"T":"2017-09-16T04:10:00","BV":7.28002556},{"O":0.00534500,"H":0.00537000,"L":0.00533898,"C":0.00537000,"V":566.21568282,"T":"2017-09-16T04:15:00","BV":3.03607671},{"O":0.00537146,"H":0.00540001,"L":0.00537100,"C":0.00540001,"V":3338.60582100,"T":"2017-09-16T04:20:00","BV":18.00609894},{"O":0.00540500,"H":0.00543800,"L":0.00540500,"C":0.00543800,"V":5241.99486862,"T":"2017-09-16T04:25:00","BV":28.37548585},{"O":0.00543800,"H":0.00551193,"L":0.00543719,"C":0.00551116,"V":18809.49714850,"T":"2017-09-16T04:30:00","BV":103.10820811},{"O":0.00551169,"H":0.00568900,"L":0.00551169,"C":0.00568718,"V":23384.80965538,"T":"2017-09-16T04:35:00","BV":130.95193468},{"O":0.00568718,"H":0.00568900,"L":0.00548541,"C":0.00551007,"V":17580.17364785,"T":"2017-09-16T04:40:00","BV":98.47026789},{"O":0.00554001,"H":0.00559000,"L":0.00550010,"C":0.00558000,"V":6463.22743223,"T":"2017-09-16T04:45:00","BV":36.04281668},{"O":0.00558000,"H":0.00569300,"L":0.00557000,"C":0.00568999,"V":11264.02630440,"T":"2017-09-16T04:50:00","BV":63.58730902},{"O":0.00565998,"H":0.00569977,"L":0.00562580,"C":0.00568993,"V":11009.21200782,"T":"2017-09-16T04:55:00","BV":62.45508959},{"O":0.00569100,"H":0.00569900,"L":0.00564000,"C":0.00566512,"V":8240.19559512,"T":"2017-09-16T05:00:00","BV":46.84139781},{"O":0.00565020,"H":0.00569700,"L":0.00562581,"C":0.00563870,"V":8402.93617380,"T":"2017-09-16T05:05:00","BV":47.62651353},{"O":0.00563870,"H":0.00569493,"L":0.00563870,"C":0.00568998,"V":6518.13468011,"T":"2017-09-16T05:10:00","BV":37.02431656},{"O":0.00568998,"H":0.00577000,"L":0.00568998,"C":0.00576999,"V":17089.56754014,"T":"2017-09-16T05:15:00","BV":97.61261165},{"O":0.00576999,"H":0.00595000,"L":0.00576000,"C":0.00594950,"V":19122.95716236,"T":"2017-09-16T05:20:00","BV":112.22668919},{"O":0.00594950,"H":0.00595000,"L":0.00577001,"C":0.00585059,"V":17052.11334585,"T":"2017-09-16T05:25:00","BV":99.68814161},{"O":0.00585000,"H":0.00598900,"L":0.00584005,"C":0.00595011,"V":12452.33172994,"T":"2017-09-16T05:30:00","BV":73.90162909},{"O":0.00595011,"H":0.00598000,"L":0.00589715,"C":0.00594000,"V":10553.81401302,"T":"2017-09-16T05:35:00","BV":62.64746133},{"O":0.00593858,"H":0.00595588,"L":0.00577921,"C":0.00581399,"V":13771.55792907,"T":"2017-09-16T05:40:00","BV":80.79948370},{"O":0.00581000,"H":0.00586988,"L":0.00580000,"C":0.00585500,"V":7141.71689259,"T":"2017-09-16T05:45:00","BV":41.62286332},{"O":0.00585000,"H":0.00585499,"L":0.00579090,"C":0.00579090,"V":6667.30401535,"T":"2017-09-16T05:50:00","BV":38.80948420},{"O":0.00579030,"H":0.00579090,"L":0.00565625,"C":0.00574659,"V":14400.61081054,"T":"2017-09-16T05:55:00","BV":82.73455346},{"O":0.00571110,"H":0.00581782,"L":0.00568917,"C":0.00579999,"V":12607.37783662,"T":"2017-09-16T06:00:00","BV":72.43604290},{"O":0.00579900,"H":0.00593085,"L":0.00579900,"C":0.00593000,"V":10930.56276248,"T":"2017-09-16T06:05:00","BV":64.34431459},{"O":0.00593000,"H":0.00594330,"L":0.00565000,"C":0.00569451,"V":13099.21254577,"T":"2017-09-16T06:10:00","BV":76.37549500},{"O":0.00570000,"H":0.00577751,"L":0.00565622,"C":0.00577000,"V":12092.65679966,"T":"2017-09-16T06:15:00","BV":69.12813047},{"O":0.00577000,"H":0.00577751,"L":0.00572005,"C":0.00577751,"V":5166.62054548,"T":"2017-09-16T06:20:00","BV":29.73506934},{"O":0.00577751,"H":0.00580372,"L":0.00572000,"C":0.00573000,"V":4504.58374972,"T":"2017-09-16T06:25:00","BV":25.91421814},{"O":0.00572000,"H":0.00573000,"L":0.00565000,"C":0.00565619,"V":7851.00186584,"T":"2017-09-16T06:30:00","BV":44.54594272},{"O":0.00565020,"H":0.00568999,"L":0.00559299,"C":0.00560561,"V":5503.58352421,"T":"2017-09-16T06:35:00","BV":30.99144362},{"O":0.00560561,"H":0.00560561,"L":0.00550003,"C":0.00555032,"V":8941.26619005,"T":"2017-09-16T06:40:00","BV":49.56165748},{"O":0.00555033,"H":0.00561356,"L":0.00555032,"C":0.00561351,"V":3999.99010961,"T":"2017-09-16T06:45:00","BV":22.29164562},{"O":0.00561351,"H":0.00567596,"L":0.00557701,"C":0.00564000,"V":3208.69906021,"T":"2017-09-16T06:50:00","BV":18.01122267},{"O":0.00564001,"H":0.00568983,"L":0.00563270,"C":0.00567055,"V":1774.13965742,"T":"2017-09-16T06:55:00","BV":10.05296329},{"O":0.00567517,"H":0.00567517,"L":0.00562296,"C":0.00564000,"V":2158.30785769,"T":"2017-09-16T07:00:00","BV":12.18649256},{"O":0.00565000,"H":0.00569999,"L":0.00563000,"C":0.00569002,"V":4886.49809710,"T":"2017-09-16T07:05:00","BV":27.75539969},{"O":0.00569996,"H":0.00572732,"L":0.00567147,"C":0.00571000,"V":5934.39957082,"T":"2017-09-16T07:10:00","BV":33.83624197},{"O":0.00570650,"H":0.00577353,"L":0.00570001,"C":0.00577353,"V":6157.45548215,"T":"2017-09-16T07:15:00","BV":35.27160165},{"O":0.00578000,"H":0.00578994,"L":0.00566500,"C":0.00574000,"V":6500.09449148,"T":"2017-09-16T07:20:00","BV":37.23155683},{"O":0.00574000,"H":0.00574000,"L":0.00567800,"C":0.00568694,"V":2920.46490959,"T":"2017-09-16T07:25:00","BV":16.66389656},{"O":0.00569997,"H":0.00574000,"L":0.00568694,"C":0.00573500,"V":3013.36074383,"T":"2017-09-16T07:30:00","BV":17.21468510},{"O":0.00573500,"H":0.00579000,"L":0.00571299,"C":0.00578998,"V":2537.94415403,"T":"2017-09-16T07:35:00","BV":14.62232494},{"O":0.00578998,"H":0.00581670,"L":0.00578998,"C":0.00581200,"V":5876.18150839,"T":"2017-09-16T07:40:00","BV":34.08662194},{"O":0.00581355,"H":0.00588890,"L":0.00581200,"C":0.00583478,"V":4939.20386290,"T":"2017-09-16T07:45:00","BV":28.88406767},{"O":0.00583000,"H":0.00585000,"L":0.00574000,"C":0.00583000,"V":7597.08808649,"T":"2017-09-16T07:50:00","BV":44.02085249},{"O":0.00583000,"H":0.00585000,"L":0.00570002,"C":0.00578801,"V":4637.06750461,"T":"2017-09-16T07:55:00","BV":26.85363773},{"O":0.00577104,"H":0.00580000,"L":0.00573877,"C":0.00579500,"V":2869.06069965,"T":"2017-09-16T08:00:00","BV":16.60201496},{"O":0.00579500,"H":0.00579998,"L":0.00574003,"C":0.00574300,"V":3335.06008130,"T":"2017-09-16T08:05:00","BV":19.25068847},{"O":0.00574300,"H":0.00574300,"L":0.00567500,"C":0.00567500,"V":4592.51608993,"T":"2017-09-16T08:10:00","BV":26.20072020},{"O":0.00567500,"H":0.00572500,"L":0.00567000,"C":0.00572495,"V":4871.96517604,"T":"2017-09-16T08:15:00","BV":27.79432204},{"O":0.00570450,"H":0.00574300,"L":0.00569000,"C":0.00574190,"V":4736.63578600,"T":"2017-09-16T08:20:00","BV":27.08497730},{"O":0.00574190,"H":0.00577996,"L":0.00573193,"C":0.00577996,"V":2780.91620397,"T":"2017-09-16T08:25:00","BV":15.96417561},{"O":0.00577996,"H":0.00578875,"L":0.00577000,"C":0.00577994,"V":2616.33990955,"T":"2017-09-16T08:30:00","BV":15.12045463},{"O":0.00578490,"H":0.00578500,"L":0.00570994,"C":0.00571805,"V":3303.44354197,"T":"2017-09-16T08:35:00","BV":18.96878486},{"O":0.00573481,"H":0.00579000,"L":0.00572000,"C":0.00575900,"V":2424.99018377,"T":"2017-09-16T08:40:00","BV":13.96749475},{"O":0.00576000,"H":0.00579898,"L":0.00574303,"C":0.00574350,"V":3359.84097876,"T":"2017-09-16T08:45:00","BV":19.43182901},{"O":0.00574350,"H":0.00579299,"L":0.00574302,"C":0.00575601,"V":3098.28983627,"T":"2017-09-16T08:50:00","BV":17.92328599},{"O":0.00575601,"H":0.00581400,"L":0.00575601,"C":0.00581279,"V":2459.17548345,"T":"2017-09-16T08:55:00","BV":14.25563727},{"O":0.00581375,"H":0.00584890,"L":0.00577757,"C":0.00577758,"V":3680.67816978,"T":"2017-09-16T09:00:00","BV":21.46112610},{"O":0.00580000,"H":0.00580001,"L":0.00575000,"C":0.00579900,"V":2894.47736952,"T":"2017-09-16T09:05:00","BV":16.73915562},{"O":0.00579698,"H":0.00580000,"L":0.00578000,"C":0.00578510,"V":1231.23068313,"T":"2017-09-16T09:10:00","BV":7.12562916},{"O":0.00578210,"H":0.00579079,"L":0.00577970,"C":0.00578210,"V":1273.37841611,"T":"2017-09-16T09:15:00","BV":7.36093212},{"O":0.00577970,"H":0.00579949,"L":0.00577970,"C":0.00578270,"V":1373.93761166,"T":"2017-09-16T09:20:00","BV":7.95478362},{"O":0.00579050,"H":0.00579050,"L":0.00570002,"C":0.00572925,"V":3385.24074993,"T":"2017-09-16T09:25:00","BV":19.43140224},{"O":0.00572125,"H":0.00572125,"L":0.00567000,"C":0.00567500,"V":4671.84799748,"T":"2017-09-16T09:30:00","BV":26.56614169},{"O":0.00567505,"H":0.00568000,"L":0.00560000,"C":0.00560000,"V":5427.87352503,"T":"2017-09-16T09:35:00","BV":30.61483220},{"O":0.00560000,"H":0.00562000,"L":0.00550260,"C":0.00554320,"V":9499.72036748,"T":"2017-09-16T09:40:00","BV":52.75989754},{"O":0.00554320,"H":0.00557999,"L":0.00541696,"C":0.00543727,"V":14098.94619271,"T":"2017-09-16T09:45:00","BV":77.06253798},{"O":0.00543727,"H":0.00558999,"L":0.00541410,"C":0.00558998,"V":9824.02808542,"T":"2017-09-16T09:50:00","BV":54.12757704},{"O":0.00557001,"H":0.00558997,"L":0.00544925,"C":0.00544925,"V":7860.22537354,"T":"2017-09-16T09:55:00","BV":43.27857670},{"O":0.00544925,"H":0.00547600,"L":0.00536303,"C":0.00536364,"V":8887.82525507,"T":"2017-09-16T10:00:00","BV":48.14925048},{"O":0.00536519,"H":0.00539331,"L":0.00530962,"C":0.00533000,"V":8696.75981587,"T":"2017-09-16T10:05:00","BV":46.57633721},{"O":0.00533000,"H":0.00538999,"L":0.00529275,"C":0.00532005,"V":12278.28693564,"T":"2017-09-16T10:10:00","BV":65.47536059},{"O":0.00537000,"H":0.00539000,"L":0.00532000,"C":0.00534314,"V":8563.70471985,"T":"2017-09-16T10:15:00","BV":45.84254874},{"O":0.00536000,"H":0.00546880,"L":0.00532066,"C":0.00541597,"V":4948.40912493,"T":"2017-09-16T10:20:00","BV":26.68469740},{"O":0.00544724,"H":0.00546040,"L":0.00534362,"C":0.00535301,"V":4036.78464133,"T":"2017-09-16T10:25:00","BV":21.80367808},{"O":0.00535301,"H":0.00535301,"L":0.00529000,"C":0.00530838,"V":5070.41257036,"T":"2017-09-16T10:30:00","BV":26.92606209},{"O":0.00530000,"H":0.00530838,"L":0.00525001,"C":0.00525001,"V":13624.59963355,"T":"2017-09-16T10:35:00","BV":71.97906734},{"O":0.00525001,"H":0.00527499,"L":0.00524040,"C":0.00524050,"V":9433.72764534,"T":"2017-09-16T10:40:00","BV":49.52547931},{"O":0.00524150,"H":0.00529985,"L":0.00524040,"C":0.00524380,"V":4852.46138436,"T":"2017-09-16T10:45:00","BV":25.47524094},{"O":0.00524151,"H":0.00524151,"L":0.00517989,"C":0.00518696,"V":8956.26456946,"T":"2017-09-16T10:50:00","BV":46.57515078},{"O":0.00518696,"H":0.00530000,"L":0.00518696,"C":0.00525358,"V":4663.46366492,"T":"2017-09-16T10:55:00","BV":24.51539439},{"O":0.00525358,"H":0.00541984,"L":0.00522223,"C":0.00541597,"V":11280.47013604,"T":"2017-09-16T11:00:00","BV":60.14439253},{"O":0.00541597,"H":0.00541597,"L":0.00530000,"C":0.00537900,"V":7344.69912083,"T":"2017-09-16T11:05:00","BV":39.47930320},{"O":0.00537900,"H":0.00550838,"L":0.00537900,"C":0.00550708,"V":4454.00086552,"T":"2017-09-16T11:10:00","BV":24.27401003},{"O":0.00550877,"H":0.00558299,"L":0.00550708,"C":0.00552362,"V":6235.36424980,"T":"2017-09-16T11:15:00","BV":34.61499001},{"O":0.00552191,"H":0.00555000,"L":0.00540000,"C":0.00544444,"V":5197.41577805,"T":"2017-09-16T11:20:00","BV":28.23266944},{"O":0.00545000,"H":0.00546977,"L":0.00539100,"C":0.00540001,"V":3102.41814299,"T":"2017-09-16T11:25:00","BV":16.78245468},{"O":0.00540001,"H":0.00546999,"L":0.00539120,"C":0.00545990,"V":5069.38400100,"T":"2017-09-16T11:30:00","BV":27.52918874},{"O":0.00543000,"H":0.00546999,"L":0.00543000,"C":0.00546700,"V":2387.11089375,"T":"2017-09-16T11:35:00","BV":13.01650415},{"O":0.00546701,"H":0.00555000,"L":0.00546600,"C":0.00549100,"V":9229.51413634,"T":"2017-09-16T11:40:00","BV":50.67397080},{"O":0.00549000,"H":0.00549201,"L":0.00543475,"C":0.00543580,"V":2065.97300253,"T":"2017-09-16T11:45:00","BV":11.27743848},{"O":0.00544900,"H":0.00549965,"L":0.00543590,"C":0.00549129,"V":944.63164274,"T":"2017-09-16T11:50:00","BV":5.14586954},{"O":0.00548105,"H":0.00549926,"L":0.00544500,"C":0.00548800,"V":2111.54541749,"T":"2017-09-16T11:55:00","BV":11.55354927},{"O":0.00548800,"H":0.00548800,"L":0.00541000,"C":0.00542952,"V":3286.08186938,"T":"2017-09-16T12:00:00","BV":17.87000013},{"O":0.00542952,"H":0.00548111,"L":0.00530020,"C":0.00548110,"V":8899.31804309,"T":"2017-09-16T12:05:00","BV":48.08122348},{"O":0.00547000,"H":0.00548000,"L":0.00541969,"C":0.00541969,"V":2391.40606870,"T":"2017-09-16T12:10:00","BV":13.05361518},{"O":0.00541971,"H":0.00545999,"L":0.00537140,"C":0.00539175,"V":2763.34211989,"T":"2017-09-16T12:15:00","BV":14.96480077},{"O":0.00540999,"H":0.00540999,"L":0.00531512,"C":0.00534344,"V":3967.78969601,"T":"2017-09-16T12:20:00","BV":21.19620666},{"O":0.00534344,"H":0.00539115,"L":0.00530500,"C":0.00531678,"V":2919.92079209,"T":"2017-09-16T12:25:00","BV":15.59237853},{"O":0.00531503,"H":0.00536899,"L":0.00530500,"C":0.00533000,"V":2183.68633358,"T":"2017-09-16T12:30:00","BV":11.62153347},{"O":0.00533000,"H":0.00533000,"L":0.00530501,"C":0.00531011,"V":1384.35707504,"T":"2017-09-16T12:35:00","BV":7.37063033},{"O":0.00531010,"H":0.00531898,"L":0.00530000,"C":0.00531898,"V":4030.39709220,"T":"2017-09-16T12:40:00","BV":21.36660216},{"O":0.00532000,"H":0.00536871,"L":0.00529856,"C":0.00529999,"V":4508.28674227,"T":"2017-09-16T12:45:00","BV":23.94556883},{"O":0.00529997,"H":0.00534970,"L":0.00528206,"C":0.00529997,"V":3750.18012779,"T":"2017-09-16T12:50:00","BV":19.88495448},{"O":0.00529996,"H":0.00533000,"L":0.00528000,"C":0.00528804,"V":2158.32682638,"T":"2017-09-16T12:55:00","BV":11.41470318},{"O":0.00528804,"H":0.00530000,"L":0.00520900,"C":0.00521000,"V":12826.71627874,"T":"2017-09-16T13:00:00","BV":67.22049152},{"O":0.00521500,"H":0.00524101,"L":0.00518978,"C":0.00519888,"V":6096.99880436,"T":"2017-09-16T13:05:00","BV":31.72191256},{"O":0.00519888,"H":0.00531058,"L":0.00519888,"C":0.00529359,"V":3911.01725594,"T":"2017-09-16T13:10:00","BV":20.64812654},{"O":0.00530650,"H":0.00531047,"L":0.00521524,"C":0.00522500,"V":3331.12588207,"T":"2017-09-16T13:15:00","BV":17.50606205},{"O":0.00522500,"H":0.00525999,"L":0.00520006,"C":0.00522500,"V":2032.19845569,"T":"2017-09-16T13:20:00","BV":10.60227604},{"O":0.00522500,"H":0.00526000,"L":0.00520758,"C":0.00525973,"V":1794.39337058,"T":"2017-09-16T13:25:00","BV":9.38281298},{"O":0.00525973,"H":0.00527758,"L":0.00520800,"C":0.00526000,"V":1679.07479253,"T":"2017-09-16T13:30:00","BV":8.81831895},{"O":0.00526001,"H":0.00532607,"L":0.00526000,"C":0.00532607,"V":3108.99683567,"T":"2017-09-16T13:35:00","BV":16.44422807},{"O":0.00532877,"H":0.00544000,"L":0.00532607,"C":0.00537000,"V":7696.34651862,"T":"2017-09-16T13:40:00","BV":41.46569237},{"O":0.00537000,"H":0.00537998,"L":0.00535000,"C":0.00535000,"V":1344.96790416,"T":"2017-09-16T13:45:00","BV":7.22523511},{"O":0.00533623,"H":0.00536997,"L":0.00532500,"C":0.00536996,"V":548.97569379,"T":"2017-09-16T13:50:00","BV":2.93378632},{"O":0.00536995,"H":0.00538877,"L":0.00535999,"C":0.00536000,"V":3230.43046432,"T":"2017-09-16T13:55:00","BV":17.34684250},{"O":0.00536000,"H":0.00536946,"L":0.00531313,"C":0.00536886,"V":1977.68892019,"T":"2017-09-16T14:00:00","BV":10.57887312},{"O":0.00533623,"H":0.00536884,"L":0.00530000,"C":0.00533619,"V":1459.34542808,"T":"2017-09-16T14:05:00","BV":7.77349634},{"O":0.00536880,"H":0.00536880,"L":0.00533616,"C":0.00533616,"V":2823.10587580,"T":"2017-09-16T14:10:00","BV":15.07916603},{"O":0.00533616,"H":0.00536600,"L":0.00533400,"C":0.00536600,"V":1371.20975179,"T":"2017-09-16T14:15:00","BV":7.32089586},{"O":0.00536600,"H":0.00538875,"L":0.00535001,"C":0.00535003,"V":3244.16303543,"T":"2017-09-16T14:20:00","BV":17.41865521},{"O":0.00535005,"H":0.00538874,"L":0.00535003,"C":0.00537600,"V":1213.81780332,"T":"2017-09-16T14:25:00","BV":6.52354350},{"O":0.00537600,"H":0.00537600,"L":0.00535110,"C":0.00535311,"V":732.97970467,"T":"2017-09-16T14:30:00","BV":3.93599206},{"O":0.00535111,"H":0.00538875,"L":0.00535002,"C":0.00538869,"V":1254.33104246,"T":"2017-09-16T14:35:00","BV":6.73765419},{"O":0.00538870,"H":0.00538874,"L":0.00537000,"C":0.00537288,"V":1658.94975401,"T":"2017-09-16T14:40:00","BV":8.93603357},{"O":0.00537288,"H":0.00538475,"L":0.00537288,"C":0.00537340,"V":950.87925276,"T":"2017-09-16T14:45:00","BV":5.11043620},{"O":0.00537340,"H":0.00537340,"L":0.00535111,"C":0.00536102,"V":9412.74795434,"T":"2017-09-16T14:50:00","BV":50.56887519},{"O":0.00536102,"H":0.00537300,"L":0.00530126,"C":0.00530296,"V":3920.13074765,"T":"2017-09-16T14:55:00","BV":20.87509921},{"O":0.00534867,"H":0.00536898,"L":0.00530290,"C":0.00530297,"V":2421.34262518,"T":"2017-09-16T15:00:00","BV":12.86317855},{"O":0.00530296,"H":0.00536817,"L":0.00530126,"C":0.00530127,"V":3400.60913143,"T":"2017-09-16T15:05:00","BV":18.06467594},{"O":0.00533000,"H":0.00533000,"L":0.00530127,"C":0.00531134,"V":1627.27361701,"T":"2017-09-16T15:10:00","BV":8.65408781},{"O":0.00531999,"H":0.00537184,"L":0.00531999,"C":0.00535599,"V":2158.99766865,"T":"2017-09-16T15:15:00","BV":11.55968958},{"O":0.00533311,"H":0.00542503,"L":0.00533311,"C":0.00542010,"V":3200.62478599,"T":"2017-09-16T15:20:00","BV":17.23534897},{"O":0.00542503,"H":0.00548000,"L":0.00540003,"C":0.00547898,"V":7236.48757321,"T":"2017-09-16T15:25:00","BV":39.42031255},{"O":0.00547898,"H":0.00547899,"L":0.00541531,"C":0.00542200,"V":4004.46952807,"T":"2017-09-16T15:30:00","BV":21.79976814},{"O":0.00541531,"H":0.00542200,"L":0.00539401,"C":0.00539667,"V":3529.99292714,"T":"2017-09-16T15:35:00","BV":19.05179964},{"O":0.00539667,"H":0.00542640,"L":0.00539666,"C":0.00541201,"V":2015.04341937,"T":"2017-09-16T15:40:00","BV":10.89975340},{"O":0.00541201,"H":0.00541202,"L":0.00538804,"C":0.00539599,"V":1333.07554052,"T":"2017-09-16T15:45:00","BV":7.19688203},{"O":0.00539005,"H":0.00540000,"L":0.00538800,"C":0.00540000,"V":2396.27820529,"T":"2017-09-16T15:50:00","BV":12.92262462},{"O":0.00540000,"H":0.00544800,"L":0.00539667,"C":0.00540000,"V":1664.35738537,"T":"2017-09-16T15:55:00","BV":9.01543918},{"O":0.00540002,"H":0.00543990,"L":0.00540000,"C":0.00540009,"V":1296.64072503,"T":"2017-09-16T16:00:00","BV":7.01365566},{"O":0.00540001,"H":0.00540009,"L":0.00538500,"C":0.00539597,"V":3711.00835861,"T":"2017-09-16T16:05:00","BV":20.00617859},{"O":0.00539597,"H":0.00539597,"L":0.00538500,"C":0.00538805,"V":913.74691862,"T":"2017-09-16T16:10:00","BV":4.92525587},{"O":0.00538810,"H":0.00538810,"L":0.00536973,"C":0.00537000,"V":449.96999378,"T":"2017-09-16T16:15:00","BV":2.42310287},{"O":0.00536943,"H":0.00538747,"L":0.00534000,"C":0.00537000,"V":2185.79391884,"T":"2017-09-16T16:20:00","BV":11.72654657},{"O":0.00537000,"H":0.00537000,"L":0.00535300,"C":0.00536000,"V":296.82053089,"T":"2017-09-16T16:25:00","BV":1.59177216},{"O":0.00536000,"H":0.00539999,"L":0.00535300,"C":0.00539999,"V":1351.71014290,"T":"2017-09-16T16:30:00","BV":7.26400078},{"O":0.00540000,"H":0.00540000,"L":0.00539900,"C":0.00539910,"V":742.86968731,"T":"2017-09-16T16:35:00","BV":4.01102568},{"O":0.00537500,"H":0.00539910,"L":0.00537300,"C":0.00537300,"V":1215.12274275,"T":"2017-09-16T16:40:00","BV":6.53268526},{"O":0.00537499,"H":0.00540000,"L":0.00537499,"C":0.00539909,"V":848.96744348,"T":"2017-09-16T16:45:00","BV":4.58081505},{"O":0.00539909,"H":0.00542500,"L":0.00539000,"C":0.00542100,"V":1210.23039816,"T":"2017-09-16T16:50:00","BV":6.54419927},{"O":0.00542000,"H":0.00542099,"L":0.00540000,"C":0.00541999,"V":768.34702698,"T":"2017-09-16T16:55:00","BV":4.15872078},{"O":0.00541999,"H":0.00541999,"L":0.00541050,"C":0.00541799,"V":2075.10248281,"T":"2017-09-16T17:00:00","BV":11.23949940},{"O":0.00541799,"H":0.00543999,"L":0.00541799,"C":0.00543999,"V":1059.35770351,"T":"2017-09-16T17:05:00","BV":5.75209947},{"O":0.00544100,"H":0.00545000,"L":0.00543990,"C":0.00544999,"V":1625.10493988,"T":"2017-09-16T17:10:00","BV":8.85039267},{"O":0.00544400,"H":0.00544400,"L":0.00537300,"C":0.00538000,"V":2821.44642179,"T":"2017-09-16T17:15:00","BV":15.24196845},{"O":0.00538009,"H":0.00541269,"L":0.00536108,"C":0.00537470,"V":1521.79882077,"T":"2017-09-16T17:20:00","BV":8.18925831},{"O":0.00539509,"H":0.00541000,"L":0.00539000,"C":0.00540999,"V":780.44851134,"T":"2017-09-16T17:25:00","BV":4.21501335},{"O":0.00540999,"H":0.00541000,"L":0.00539000,"C":0.00539980,"V":1410.65996137,"T":"2017-09-16T17:30:00","BV":7.61776999},{"O":0.00539500,"H":0.00539980,"L":0.00539500,"C":0.00539800,"V":204.61308929,"T":"2017-09-16T17:35:00","BV":1.10403826},{"O":0.00539500,"H":0.00540545,"L":0.00537470,"C":0.00540545,"V":1887.48418383,"T":"2017-09-16T17:40:00","BV":10.18342777},{"O":0.00541000,"H":0.00542423,"L":0.00536000,"C":0.00541270,"V":804.61602359,"T":"2017-09-16T17:45:00","BV":4.34252849},{"O":0.00541413,"H":0.00543068,"L":0.00534599,"C":0.00541992,"V":1911.66576061,"T":"2017-09-16T17:50:00","BV":10.31277545},{"O":0.00541992,"H":0.00543999,"L":0.00541992,"C":0.00543990,"V":562.65399595,"T":"2017-09-16T17:55:00","BV":3.05623660},{"O":0.00543990,"H":0.00545000,"L":0.00543900,"C":0.00545000,"V":2225.33006658,"T":"2017-09-16T18:00:00","BV":12.11854665},{"O":0.00545000,"H":0.00545597,"L":0.00544500,"C":0.00545377,"V":1845.58874069,"T":"2017-09-16T18:05:00","BV":10.05504661},{"O":0.00545597,"H":0.00550000,"L":0.00545377,"C":0.00550000,"V":6997.32467391,"T":"2017-09-16T18:10:00","BV":38.41865111},{"O":0.00550000,"H":0.00550000,"L":0.00548002,"C":0.00548002,"V":3788.49445839,"T":"2017-09-16T18:15:00","BV":20.82838675},{"O":0.00548002,"H":0.00550000,"L":0.00548002,"C":0.00549999,"V":4245.85638193,"T":"2017-09-16T18:20:00","BV":23.34245525},{"O":0.00549999,"H":0.00550000,"L":0.00548283,"C":0.00550000,"V":2697.32232947,"T":"2017-09-16T18:25:00","BV":14.83104535},{"O":0.00550000,"H":0.00550000,"L":0.00547860,"C":0.00550000,"V":6234.46785484,"T":"2017-09-16T18:30:00","BV":34.27956407},{"O":0.00550000,"H":0.00558942,"L":0.00547899,"C":0.00558000,"V":19779.97740726,"T":"2017-09-16T18:35:00","BV":108.92303621},{"O":0.00556375,"H":0.00569990,"L":0.00555600,"C":0.00563500,"V":11953.12881017,"T":"2017-09-16T18:40:00","BV":67.31733282},{"O":0.00563500,"H":0.00564005,"L":0.00556000,"C":0.00561000,"V":7420.08574280,"T":"2017-09-16T18:45:00","BV":41.58119322},{"O":0.00560001,"H":0.00560185,"L":0.00555879,"C":0.00556001,"V":3194.70177255,"T":"2017-09-16T18:50:00","BV":17.85007531},{"O":0.00555600,"H":0.00564000,"L":0.00555110,"C":0.00559723,"V":2281.87016044,"T":"2017-09-16T18:55:00","BV":12.71755204},{"O":0.00559723,"H":0.00563998,"L":0.00559723,"C":0.00560011,"V":1613.93352053,"T":"2017-09-16T19:00:00","BV":9.07439129},{"O":0.00560000,"H":0.00566698,"L":0.00560000,"C":0.00566697,"V":2382.35324868,"T":"2017-09-16T19:05:00","BV":13.44291960},{"O":0.00565000,"H":0.00569994,"L":0.00565000,"C":0.00568039,"V":5622.65562551,"T":"2017-09-16T19:10:00","BV":31.85998485},{"O":0.00565198,"H":0.00569990,"L":0.00563496,"C":0.00569990,"V":3218.33384166,"T":"2017-09-16T19:15:00","BV":18.21842616},{"O":0.00568855,"H":0.00569989,"L":0.00566001,"C":0.00566001,"V":1400.64962753,"T":"2017-09-16T19:20:00","BV":7.95173749},{"O":0.00566001,"H":0.00566001,"L":0.00556952,"C":0.00556952,"V":3753.91800964,"T":"2017-09-16T19:25:00","BV":21.01546494},{"O":0.00556573,"H":0.00557290,"L":0.00555684,"C":0.00555684,"V":5400.39222552,"T":"2017-09-16T19:30:00","BV":30.05217088},{"O":0.00555385,"H":0.00555684,"L":0.00548000,"C":0.00548316,"V":3311.80937195,"T":"2017-09-16T19:35:00","BV":18.23827508},{"O":0.00548316,"H":0.00555091,"L":0.00547786,"C":0.00552314,"V":2861.53265789,"T":"2017-09-16T19:40:00","BV":15.70610738},{"O":0.00555090,"H":0.00565909,"L":0.00550003,"C":0.00559998,"V":3389.10569773,"T":"2017-09-16T19:45:00","BV":18.99050332},{"O":0.00565402,"H":0.00566000,"L":0.00559998,"C":0.00560021,"V":2286.25790490,"T":"2017-09-16T19:50:00","BV":12.85452328},{"O":0.00560021,"H":0.00560040,"L":0.00559440,"C":0.00560017,"V":4728.32194916,"T":"2017-09-16T19:55:00","BV":26.46431020},{"O":0.00559981,"H":0.00560040,"L":0.00554421,"C":0.00554421,"V":2005.60351827,"T":"2017-09-16T20:00:00","BV":11.19257948},{"O":0.00554421,"H":0.00555000,"L":0.00547002,"C":0.00554383,"V":2479.70127833,"T":"2017-09-16T20:05:00","BV":13.68293594},{"O":0.00554382,"H":0.00558875,"L":0.00550017,"C":0.00558457,"V":2528.32286451,"T":"2017-09-16T20:10:00","BV":14.03232845},{"O":0.00558670,"H":0.00560500,"L":0.00553800,"C":0.00558499,"V":1850.58292901,"T":"2017-09-16T20:15:00","BV":10.34724705},{"O":0.00554500,"H":0.00558499,"L":0.00552000,"C":0.00552100,"V":788.51891776,"T":"2017-09-16T20:20:00","BV":4.37795297},{"O":0.00552100,"H":0.00554500,"L":0.00552000,"C":0.00553670,"V":640.05514047,"T":"2017-09-16T20:25:00","BV":3.54131928},{"O":0.00553670,"H":0.00558499,"L":0.00553668,"C":0.00558498,"V":680.26421262,"T":"2017-09-16T20:30:00","BV":3.78496611},{"O":0.00558499,"H":0.00563330,"L":0.00558499,"C":0.00563330,"V":1245.90218901,"T":"2017-09-16T20:35:00","BV":6.97829846},{"O":0.00563330,"H":0.00565587,"L":0.00560300,"C":0.00560500,"V":2823.18252940,"T":"2017-09-16T20:40:00","BV":15.88628764},{"O":0.00562742,"H":0.00562742,"L":0.00560304,"C":0.00560304,"V":674.53117978,"T":"2017-09-16T20:45:00","BV":3.78375499},{"O":0.00560500,"H":0.00562690,"L":0.00560304,"C":0.00561900,"V":739.28661558,"T":"2017-09-16T20:50:00","BV":4.15122541},{"O":0.00561900,"H":0.00561900,"L":0.00557727,"C":0.00558499,"V":3356.78215309,"T":"2017-09-16T20:55:00","BV":18.80065238},{"O":0.00558099,"H":0.00559100,"L":0.00556000,"C":0.00559000,"V":1379.96770141,"T":"2017-09-16T21:00:00","BV":7.71225516},{"O":0.00555998,"H":0.00558000,"L":0.00545222,"C":0.00549000,"V":3606.66705814,"T":"2017-09-16T21:05:00","BV":19.86755523},{"O":0.00549000,"H":0.00555000,"L":0.00548826,"C":0.00554337,"V":2297.13730592,"T":"2017-09-16T21:10:00","BV":12.67826017},{"O":0.00554333,"H":0.00554340,"L":0.00550444,"C":0.00550444,"V":2279.06093026,"T":"2017-09-16T21:15:00","BV":12.59307077},{"O":0.00550980,"H":0.00554000,"L":0.00550444,"C":0.00553999,"V":304.14065919,"T":"2017-09-16T21:20:00","BV":1.68115962},{"O":0.00552005,"H":0.00554000,"L":0.00552005,"C":0.00553998,"V":537.84207672,"T":"2017-09-16T21:25:00","BV":2.97595265},{"O":0.00554000,"H":0.00556387,"L":0.00549000,"C":0.00549433,"V":2116.18224011,"T":"2017-09-16T21:30:00","BV":11.69195330},{"O":0.00549433,"H":0.00553997,"L":0.00547316,"C":0.00552000,"V":3090.49544018,"T":"2017-09-16T21:35:00","BV":16.98861655},{"O":0.00553000,"H":0.00554000,"L":0.00553000,"C":0.00553598,"V":604.29596006,"T":"2017-09-16T21:40:00","BV":3.34496878},{"O":0.00553598,"H":0.00554330,"L":0.00553000,"C":0.00553000,"V":1161.65179660,"T":"2017-09-16T21:45:00","BV":6.43090937},{"O":0.00553002,"H":0.00554543,"L":0.00553000,"C":0.00554543,"V":1405.72367566,"T":"2017-09-16T21:50:00","BV":7.77559908},{"O":0.00555000,"H":0.00557235,"L":0.00554600,"C":0.00557058,"V":841.51137502,"T":"2017-09-16T21:55:00","BV":4.68140449},{"O":0.00555001,"H":0.00557058,"L":0.00554330,"C":0.00557000,"V":383.50563928,"T":"2017-09-16T22:00:00","BV":2.12963824},{"O":0.00557000,"H":0.00557000,"L":0.00555000,"C":0.00556735,"V":724.35038070,"T":"2017-09-16T22:05:00","BV":4.02811074},{"O":0.00556700,"H":0.00556735,"L":0.00555545,"C":0.00555549,"V":763.85909903,"T":"2017-09-16T22:10:00","BV":4.25047990},{"O":0.00555549,"H":0.00555549,"L":0.00546998,"C":0.00549000,"V":1519.02971540,"T":"2017-09-16T22:15:00","BV":8.37459415},{"O":0.00549000,"H":0.00555010,"L":0.00548000,"C":0.00554470,"V":716.95830261,"T":"2017-09-16T22:20:00","BV":3.93909877},{"O":0.00554448,"H":0.00560000,"L":0.00551000,"C":0.00559471,"V":2038.91758523,"T":"2017-09-16T22:25:00","BV":11.36671776},{"O":0.00559278,"H":0.00562680,"L":0.00555555,"C":0.00561100,"V":2089.73436266,"T":"2017-09-16T22:30:00","BV":11.70239735},{"O":0.00561100,"H":0.00563466,"L":0.00561100,"C":0.00563000,"V":1264.31252875,"T":"2017-09-16T22:35:00","BV":7.11729639},{"O":0.00563000,"H":0.00563000,"L":0.00562123,"C":0.00562123,"V":1717.06288070,"T":"2017-09-16T22:40:00","BV":9.66572930},{"O":0.00562000,"H":0.00563126,"L":0.00561525,"C":0.00563064,"V":2426.05484361,"T":"2017-09-16T22:45:00","BV":13.65225745},{"O":0.00563120,"H":0.00565126,"L":0.00563120,"C":0.00565126,"V":1133.61414820,"T":"2017-09-16T22:50:00","BV":6.39566801},{"O":0.00565126,"H":0.00568089,"L":0.00565125,"C":0.00566997,"V":2428.69492141,"T":"2017-09-16T22:55:00","BV":13.76030856},{"O":0.00566997,"H":0.00566997,"L":0.00563063,"C":0.00563151,"V":2092.11044156,"T":"2017-09-16T23:00:00","BV":11.82660563},{"O":0.00563151,"H":0.00566000,"L":0.00563025,"C":0.00563025,"V":963.64134822,"T":"2017-09-16T23:05:00","BV":5.42768378},{"O":0.00565998,"H":0.00566667,"L":0.00563000,"C":0.00563000,"V":920.42248423,"T":"2017-09-16T23:10:00","BV":5.20699799},{"O":0.00563000,"H":0.00564999,"L":0.00561999,"C":0.00562500,"V":1734.15373948,"T":"2017-09-16T23:15:00","BV":9.76174146},{"O":0.00561999,"H":0.00564999,"L":0.00560946,"C":0.00564990,"V":826.35064277,"T":"2017-09-16T23:20:00","BV":4.65011887},{"O":0.00564000,"H":0.00564000,"L":0.00559557,"C":0.00560000,"V":900.71862345,"T":"2017-09-16T23:25:00","BV":5.05166372},{"O":0.00560000,"H":0.00563899,"L":0.00559057,"C":0.00559228,"V":790.98772209,"T":"2017-09-16T23:30:00","BV":4.42627804},{"O":0.00559057,"H":0.00559228,"L":0.00554000,"C":0.00556010,"V":1259.77830647,"T":"2017-09-16T23:35:00","BV":6.99201639},{"O":0.00556010,"H":0.00556527,"L":0.00554003,"C":0.00555623,"V":1053.79267373,"T":"2017-09-16T23:40:00","BV":5.85147106},{"O":0.00555623,"H":0.00555623,"L":0.00550453,"C":0.00553653,"V":1614.98198566,"T":"2017-09-16T23:45:00","BV":8.94735482},{"O":0.00553800,"H":0.00556527,"L":0.00553800,"C":0.00556000,"V":822.23615847,"T":"2017-09-16T23:50:00","BV":4.56415005},{"O":0.00556000,"H":0.00559800,"L":0.00556000,"C":0.00558000,"V":792.56278872,"T":"2017-09-16T23:55:00","BV":4.42173122},{"O":0.00558000,"H":0.00558000,"L":0.00551999,"C":0.00551999,"V":2581.34244406,"T":"2017-09-17T00:00:00","BV":14.29362890},{"O":0.00551999,"H":0.00553500,"L":0.00548333,"C":0.00550731,"V":937.26843965,"T":"2017-09-17T00:05:00","BV":5.15558547},{"O":0.00550528,"H":0.00553499,"L":0.00550000,"C":0.00550731,"V":1968.83178707,"T":"2017-09-17T00:10:00","BV":10.84514655},{"O":0.00550731,"H":0.00553499,"L":0.00550000,"C":0.00550006,"V":1905.06760369,"T":"2017-09-17T00:15:00","BV":10.48157474},{"O":0.00552779,"H":0.00552779,"L":0.00550070,"C":0.00550070,"V":372.47649951,"T":"2017-09-17T00:20:00","BV":2.05128811},{"O":0.00550070,"H":0.00552770,"L":0.00550006,"C":0.00550006,"V":264.81703071,"T":"2017-09-17T00:25:00","BV":1.45780442},{"O":0.00550006,"H":0.00550990,"L":0.00550005,"C":0.00550980,"V":384.53682340,"T":"2017-09-17T00:30:00","BV":2.11743494},{"O":0.00550980,"H":0.00551000,"L":0.00545222,"C":0.00545222,"V":1436.47061389,"T":"2017-09-17T00:35:00","BV":7.88850849},{"O":0.00545270,"H":0.00552770,"L":0.00545222,"C":0.00547017,"V":1468.14522195,"T":"2017-09-17T00:40:00","BV":8.05597385},{"O":0.00547101,"H":0.00552517,"L":0.00547100,"C":0.00552513,"V":327.75219706,"T":"2017-09-17T00:45:00","BV":1.80488327},{"O":0.00550000,"H":0.00552513,"L":0.00548120,"C":0.00550000,"V":571.64636308,"T":"2017-09-17T00:50:00","BV":3.14407834},{"O":0.00552513,"H":0.00552513,"L":0.00547101,"C":0.00550001,"V":1386.99580224,"T":"2017-09-17T00:55:00","BV":7.60386392},{"O":0.00550002,"H":0.00552510,"L":0.00547101,"C":0.00550500,"V":757.97353744,"T":"2017-09-17T01:00:00","BV":4.16310411},{"O":0.00550500,"H":0.00551919,"L":0.00550500,"C":0.00551919,"V":776.01477583,"T":"2017-09-17T01:05:00","BV":4.28178965},{"O":0.00551919,"H":0.00553178,"L":0.00551919,"C":0.00552777,"V":781.56749358,"T":"2017-09-17T01:10:00","BV":4.31962711},{"O":0.00553000,"H":0.00553857,"L":0.00552800,"C":0.00553857,"V":1065.86550673,"T":"2017-09-17T01:15:00","BV":5.89687846},{"O":0.00554000,"H":0.00556564,"L":0.00553857,"C":0.00555570,"V":612.63784319,"T":"2017-09-17T01:20:00","BV":3.39627339},{"O":0.00556000,"H":0.00556000,"L":0.00553000,"C":0.00554513,"V":1263.06737855,"T":"2017-09-17T01:25:00","BV":7.00988751},{"O":0.00554513,"H":0.00554999,"L":0.00553000,"C":0.00554544,"V":355.37976569,"T":"2017-09-17T01:30:00","BV":1.96989844},{"O":0.00554600,"H":0.00555000,"L":0.00554544,"C":0.00554600,"V":803.95325284,"T":"2017-09-17T01:35:00","BV":4.46008919},{"O":0.00554998,"H":0.00554998,"L":0.00553000,"C":0.00553000,"V":705.87510290,"T":"2017-09-17T01:40:00","BV":3.90889537},{"O":0.00554543,"H":0.00554543,"L":0.00553000,"C":0.00553520,"V":519.92317237,"T":"2017-09-17T01:45:00","BV":2.87858958},{"O":0.00553520,"H":0.00554000,"L":0.00553520,"C":0.00553521,"V":307.37023193,"T":"2017-09-17T01:50:00","BV":1.70166308},{"O":0.00553900,"H":0.00553900,"L":0.00553000,"C":0.00553000,"V":882.81429685,"T":"2017-09-17T01:55:00","BV":4.88518894},{"O":0.00553000,"H":0.00553102,"L":0.00552617,"C":0.00552617,"V":446.16135482,"T":"2017-09-17T02:00:00","BV":2.46714133},{"O":0.00552617,"H":0.00552800,"L":0.00549999,"C":0.00549999,"V":2258.25486882,"T":"2017-09-17T02:05:00","BV":12.43178320},{"O":0.00549999,"H":0.00550698,"L":0.00545222,"C":0.00545223,"V":1825.97075816,"T":"2017-09-17T02:10:00","BV":9.99489379},{"O":0.00545300,"H":0.00550698,"L":0.00545222,"C":0.00549000,"V":2706.98335310,"T":"2017-09-17T02:15:00","BV":14.84996200},{"O":0.00549001,"H":0.00550697,"L":0.00549000,"C":0.00550697,"V":783.81719267,"T":"2017-09-17T02:20:00","BV":4.30664126},{"O":0.00550697,"H":0.00553000,"L":0.00550697,"C":0.00551101,"V":809.63487589,"T":"2017-09-17T02:25:00","BV":4.46154313},{"O":0.00551101,"H":0.00554000,"L":0.00551000,"C":0.00553103,"V":1046.89238093,"T":"2017-09-17T02:30:00","BV":5.79377826},{"O":0.00554000,"H":0.00554000,"L":0.00553103,"C":0.00553700,"V":854.36981044,"T":"2017-09-17T02:35:00","BV":4.73085615},{"O":0.00553400,"H":0.00555000,"L":0.00553400,"C":0.00554000,"V":779.15741439,"T":"2017-09-17T02:40:00","BV":4.31573024},{"O":0.00553400,"H":0.00553995,"L":0.00552000,"C":0.00553400,"V":591.02157554,"T":"2017-09-17T02:45:00","BV":3.26887396},{"O":0.00552000,"H":0.00553099,"L":0.00551000,"C":0.00551601,"V":839.65861372,"T":"2017-09-17T02:50:00","BV":4.63211810},{"O":0.00551601,"H":0.00553099,"L":0.00551000,"C":0.00551601,"V":187.22281921,"T":"2017-09-17T02:55:00","BV":1.03294185},{"O":0.00551600,"H":0.00551601,"L":0.00549002,"C":0.00551100,"V":456.79177924,"T":"2017-09-17T03:00:00","BV":2.51580196},{"O":0.00551601,"H":0.00551601,"L":0.00547480,"C":0.00551594,"V":613.03027614,"T":"2017-09-17T03:05:00","BV":3.37343793},{"O":0.00551600,"H":0.00551600,"L":0.00545223,"C":0.00546002,"V":1069.11588542,"T":"2017-09-17T03:10:00","BV":5.86553349},{"O":0.00546000,"H":0.00549952,"L":0.00546000,"C":0.00546013,"V":301.11549896,"T":"2017-09-17T03:15:00","BV":1.65055985},{"O":0.00546013,"H":0.00548890,"L":0.00545310,"C":0.00545405,"V":846.59670004,"T":"2017-09-17T03:20:00","BV":4.62010020},{"O":0.00545400,"H":0.00549950,"L":0.00545400,"C":0.00549950,"V":1275.09869893,"T":"2017-09-17T03:25:00","BV":6.95943911},{"O":0.00549950,"H":0.00550997,"L":0.00546100,"C":0.00547100,"V":805.62978134,"T":"2017-09-17T03:30:00","BV":4.41078640},{"O":0.00547100,"H":0.00550989,"L":0.00545400,"C":0.00546507,"V":584.91754881,"T":"2017-09-17T03:35:00","BV":3.19731228},{"O":0.00546507,"H":0.00546507,"L":0.00545402,"C":0.00545430,"V":172.93667361,"T":"2017-09-17T03:40:00","BV":0.94433323},{"O":0.00545430,"H":0.00546000,"L":0.00541864,"C":0.00541864,"V":2948.64160464,"T":"2017-09-17T03:45:00","BV":16.05656630},{"O":0.00545000,"H":0.00545000,"L":0.00538000,"C":0.00538000,"V":1765.61233120,"T":"2017-09-17T03:50:00","BV":9.53123081},{"O":0.00538000,"H":0.00538462,"L":0.00536000,"C":0.00536000,"V":1220.53219379,"T":"2017-09-17T03:55:00","BV":6.55530821},{"O":0.00536716,"H":0.00536716,"L":0.00534000,"C":0.00536605,"V":1677.29734876,"T":"2017-09-17T04:00:00","BV":8.97276037},{"O":0.00536605,"H":0.00545500,"L":0.00536605,"C":0.00539999,"V":3026.47210433,"T":"2017-09-17T04:05:00","BV":16.34583512},{"O":0.00542772,"H":0.00545499,"L":0.00535001,"C":0.00536029,"V":742.86652375,"T":"2017-09-17T04:10:00","BV":4.02089391},{"O":0.00542399,"H":0.00542399,"L":0.00536066,"C":0.00537110,"V":441.17082580,"T":"2017-09-17T04:15:00","BV":2.37673315},{"O":0.00538886,"H":0.00538888,"L":0.00536028,"C":0.00537115,"V":2402.80381098,"T":"2017-09-17T04:20:00","BV":12.92321063},{"O":0.00537115,"H":0.00538798,"L":0.00534110,"C":0.00534110,"V":991.80770374,"T":"2017-09-17T04:25:00","BV":5.31459589},{"O":0.00534999,"H":0.00535000,"L":0.00533702,"C":0.00534001,"V":655.16061767,"T":"2017-09-17T04:30:00","BV":3.50100771},{"O":0.00533666,"H":0.00534000,"L":0.00532436,"C":0.00532436,"V":1026.33204612,"T":"2017-09-17T04:35:00","BV":5.47091800},{"O":0.00532436,"H":0.00532436,"L":0.00531270,"C":0.00531270,"V":1355.14749737,"T":"2017-09-17T04:40:00","BV":7.21063455},{"O":0.00531271,"H":0.00531856,"L":0.00530000,"C":0.00530000,"V":4091.15524870,"T":"2017-09-17T04:45:00","BV":21.71431098},{"O":0.00530000,"H":0.00532300,"L":0.00525000,"C":0.00530000,"V":6885.70234865,"T":"2017-09-17T04:50:00","BV":36.31758200},{"O":0.00530000,"H":0.00535352,"L":0.00525000,"C":0.00535352,"V":2222.66575067,"T":"2017-09-17T04:55:00","BV":11.76499297},{"O":0.00536362,"H":0.00538886,"L":0.00534998,"C":0.00538000,"V":768.65242718,"T":"2017-09-17T05:00:00","BV":4.11897990},{"O":0.00538000,"H":0.00538000,"L":0.00537000,"C":0.00538000,"V":376.69033338,"T":"2017-09-17T05:05:00","BV":2.02468492},{"O":0.00537100,"H":0.00538885,"L":0.00532137,"C":0.00538381,"V":1260.04389174,"T":"2017-09-17T05:10:00","BV":6.74740318},{"O":0.00538381,"H":0.00538381,"L":0.00532137,"C":0.00534307,"V":778.41762012,"T":"2017-09-17T05:15:00","BV":4.15777554},{"O":0.00534308,"H":0.00538132,"L":0.00530000,"C":0.00537314,"V":1823.91070038,"T":"2017-09-17T05:20:00","BV":9.72358298},{"O":0.00532051,"H":0.00534779,"L":0.00530000,"C":0.00533700,"V":995.72545983,"T":"2017-09-17T05:25:00","BV":5.29862627},{"O":0.00532100,"H":0.00532100,"L":0.00530002,"C":0.00531005,"V":286.97452822,"T":"2017-09-17T05:30:00","BV":1.52509703},{"O":0.00531005,"H":0.00532000,"L":0.00531000,"C":0.00531001,"V":959.28271081,"T":"2017-09-17T05:35:00","BV":5.09662711},{"O":0.00531007,"H":0.00532000,"L":0.00531001,"C":0.00532000,"V":310.22188481,"T":"2017-09-17T05:40:00","BV":1.64735552},{"O":0.00531538,"H":0.00531538,"L":0.00530002,"C":0.00531000,"V":447.34864106,"T":"2017-09-17T05:45:00","BV":2.37472504},{"O":0.00531000,"H":0.00531001,"L":0.00530002,"C":0.00530020,"V":727.22941715,"T":"2017-09-17T05:50:00","BV":3.85667567},{"O":0.00530020,"H":0.00530020,"L":0.00527726,"C":0.00527726,"V":1761.40837026,"T":"2017-09-17T05:55:00","BV":9.32494587},{"O":0.00527726,"H":0.00529355,"L":0.00525500,"C":0.00529355,"V":1249.40032891,"T":"2017-09-17T06:00:00","BV":6.58945313},{"O":0.00529000,"H":0.00530000,"L":0.00528001,"C":0.00529900,"V":695.68547897,"T":"2017-09-17T06:05:00","BV":3.68518773},{"O":0.00530000,"H":0.00530000,"L":0.00528001,"C":0.00529990,"V":1007.26660211,"T":"2017-09-17T06:10:00","BV":5.33315878},{"O":0.00529990,"H":0.00530000,"L":0.00529100,"C":0.00529105,"V":1062.29925808,"T":"2017-09-17T06:15:00","BV":5.62968120},{"O":0.00529106,"H":0.00529991,"L":0.00527000,"C":0.00528001,"V":840.55096437,"T":"2017-09-17T06:20:00","BV":4.43793481},{"O":0.00527001,"H":0.00529000,"L":0.00527001,"C":0.00528002,"V":680.75162664,"T":"2017-09-17T06:25:00","BV":3.59718814},{"O":0.00529990,"H":0.00529990,"L":0.00528002,"C":0.00529990,"V":356.08177861,"T":"2017-09-17T06:30:00","BV":1.88430943},{"O":0.00529990,"H":0.00529990,"L":0.00529800,"C":0.00529890,"V":628.63540754,"T":"2017-09-17T06:35:00","BV":3.33110231},{"O":0.00529989,"H":0.00529990,"L":0.00529890,"C":0.00529890,"V":362.02813647,"T":"2017-09-17T06:40:00","BV":1.91867225},{"O":0.00529989,"H":0.00530021,"L":0.00529890,"C":0.00529989,"V":798.86615397,"T":"2017-09-17T06:45:00","BV":4.23391642},{"O":0.00529980,"H":0.00531000,"L":0.00528002,"C":0.00528002,"V":1041.63795244,"T":"2017-09-17T06:50:00","BV":5.51668603},{"O":0.00528002,"H":0.00530000,"L":0.00525555,"C":0.00525555,"V":2508.67961748,"T":"2017-09-17T06:55:00","BV":13.20865965},{"O":0.00527797,"H":0.00529999,"L":0.00525501,"C":0.00529900,"V":1099.70295870,"T":"2017-09-17T07:00:00","BV":5.79770347},{"O":0.00529900,"H":0.00531002,"L":0.00527230,"C":0.00531001,"V":2118.10473286,"T":"2017-09-17T07:05:00","BV":11.21324526},{"O":0.00531312,"H":0.00533332,"L":0.00531001,"C":0.00533332,"V":579.26680666,"T":"2017-09-17T07:10:00","BV":3.08458801},{"O":0.00533332,"H":0.00535000,"L":0.00532332,"C":0.00534423,"V":517.42561623,"T":"2017-09-17T07:15:00","BV":2.76155253},{"O":0.00534423,"H":0.00536000,"L":0.00534423,"C":0.00536000,"V":629.97497200,"T":"2017-09-17T07:20:00","BV":3.37331995},{"O":0.00536000,"H":0.00538132,"L":0.00536000,"C":0.00538000,"V":2068.47427513,"T":"2017-09-17T07:25:00","BV":11.11276338},{"O":0.00537657,"H":0.00537850,"L":0.00535000,"C":0.00537497,"V":810.22947143,"T":"2017-09-17T07:30:00","BV":4.35105434},{"O":0.00537000,"H":0.00537000,"L":0.00535000,"C":0.00535000,"V":311.64671344,"T":"2017-09-17T07:35:00","BV":1.66950444},{"O":0.00535000,"H":0.00535001,"L":0.00534423,"C":0.00534423,"V":222.35635392,"T":"2017-09-17T07:40:00","BV":1.18931664},{"O":0.00534423,"H":0.00535000,"L":0.00531001,"C":0.00535000,"V":1577.62042326,"T":"2017-09-17T07:45:00","BV":8.39456507},{"O":0.00535000,"H":0.00535001,"L":0.00530003,"C":0.00530200,"V":2929.88409399,"T":"2017-09-17T07:50:00","BV":15.57126354},{"O":0.00533999,"H":0.00534000,"L":0.00531301,"C":0.00533990,"V":479.13011852,"T":"2017-09-17T07:55:00","BV":2.55283767},{"O":0.00533990,"H":0.00533990,"L":0.00531304,"C":0.00531349,"V":1787.55310557,"T":"2017-09-17T08:00:00","BV":9.49805853},{"O":0.00531307,"H":0.00531349,"L":0.00531306,"C":0.00531306,"V":1529.19458500,"T":"2017-09-17T08:05:00","BV":8.12482953},{"O":0.00531319,"H":0.00531349,"L":0.00530000,"C":0.00530000,"V":1192.21682368,"T":"2017-09-17T08:10:00","BV":6.33171873},{"O":0.00530000,"H":0.00531303,"L":0.00527000,"C":0.00527000,"V":1149.71845187,"T":"2017-09-17T08:15:00","BV":6.07647786},{"O":0.00527900,"H":0.00531301,"L":0.00527000,"C":0.00529000,"V":2032.33804783,"T":"2017-09-17T08:20:00","BV":10.74018020},{"O":0.00529000,"H":0.00531296,"L":0.00527901,"C":0.00529000,"V":648.60872530,"T":"2017-09-17T08:25:00","BV":3.43069657},{"O":0.00529001,"H":0.00529100,"L":0.00527400,"C":0.00527500,"V":2646.79026126,"T":"2017-09-17T08:30:00","BV":13.97065386},{"O":0.00527400,"H":0.00527750,"L":0.00525578,"C":0.00525578,"V":1881.04753721,"T":"2017-09-17T08:35:00","BV":9.90687999},{"O":0.00525548,"H":0.00528999,"L":0.00525548,"C":0.00526500,"V":2800.38981923,"T":"2017-09-17T08:40:00","BV":14.74142832},{"O":0.00526500,"H":0.00529000,"L":0.00525509,"C":0.00528000,"V":1418.23565873,"T":"2017-09-17T08:45:00","BV":7.47655037},{"O":0.00528000,"H":0.00528000,"L":0.00525501,"C":0.00525551,"V":1143.37437473,"T":"2017-09-17T08:50:00","BV":6.02059801},{"O":0.00525551,"H":0.00526800,"L":0.00524423,"C":0.00526115,"V":2014.05248066,"T":"2017-09-17T08:55:00","BV":10.58291494},{"O":0.00524423,"H":0.00528999,"L":0.00522526,"C":0.00528999,"V":2830.46645274,"T":"2017-09-17T09:00:00","BV":14.80925285},{"O":0.00523009,"H":0.00529799,"L":0.00522528,"C":0.00522530,"V":1948.25949208,"T":"2017-09-17T09:05:00","BV":10.24413301},{"O":0.00522534,"H":0.00530612,"L":0.00522000,"C":0.00530612,"V":2013.19470973,"T":"2017-09-17T09:10:00","BV":10.56895849},{"O":0.00528264,"H":0.00530000,"L":0.00525034,"C":0.00529000,"V":1023.46505897,"T":"2017-09-17T09:15:00","BV":5.38839272},{"O":0.00528888,"H":0.00528888,"L":0.00526006,"C":0.00527000,"V":1310.19062384,"T":"2017-09-17T09:20:00","BV":6.91572864},{"O":0.00527000,"H":0.00529992,"L":0.00526000,"C":0.00527314,"V":1610.83263214,"T":"2017-09-17T09:25:00","BV":8.49670330},{"O":0.00529898,"H":0.00529898,"L":0.00525044,"C":0.00529111,"V":1584.60798182,"T":"2017-09-17T09:30:00","BV":8.34321502},{"O":0.00529111,"H":0.00529111,"L":0.00526012,"C":0.00526465,"V":711.01867038,"T":"2017-09-17T09:35:00","BV":3.74800136},{"O":0.00526465,"H":0.00527005,"L":0.00522241,"C":0.00523120,"V":1722.09531465,"T":"2017-09-17T09:40:00","BV":9.05412792},{"O":0.00526465,"H":0.00526465,"L":0.00522000,"C":0.00524464,"V":2422.28618804,"T":"2017-09-17T09:45:00","BV":12.68360008},{"O":0.00525780,"H":0.00526465,"L":0.00525000,"C":0.00525502,"V":1227.54348675,"T":"2017-09-17T09:50:00","BV":6.45371414},{"O":0.00525502,"H":0.00532301,"L":0.00525502,"C":0.00532301,"V":2648.92854674,"T":"2017-09-17T09:55:00","BV":14.05119994},{"O":0.00532301,"H":0.00533433,"L":0.00532000,"C":0.00532000,"V":2539.29608495,"T":"2017-09-17T10:00:00","BV":13.53584369},{"O":0.00532000,"H":0.00535001,"L":0.00532000,"C":0.00533500,"V":2122.25625281,"T":"2017-09-17T10:05:00","BV":11.31765799},{"O":0.00532500,"H":0.00534342,"L":0.00530000,"C":0.00532500,"V":1935.36335279,"T":"2017-09-17T10:10:00","BV":10.29635376},{"O":0.00530064,"H":0.00534310,"L":0.00530064,"C":0.00533333,"V":1787.84410651,"T":"2017-09-17T10:15:00","BV":9.51788118},{"O":0.00533332,"H":0.00533990,"L":0.00532003,"C":0.00532005,"V":1075.23053146,"T":"2017-09-17T10:20:00","BV":5.73245575},{"O":0.00534307,"H":0.00534307,"L":0.00532004,"C":0.00532004,"V":1350.76346120,"T":"2017-09-17T10:25:00","BV":7.20201050},{"O":0.00532006,"H":0.00534307,"L":0.00532006,"C":0.00534000,"V":1197.04441557,"T":"2017-09-17T10:30:00","BV":6.39394362},{"O":0.00534000,"H":0.00534307,"L":0.00532003,"C":0.00532003,"V":1963.09871086,"T":"2017-09-17T10:35:00","BV":10.47812175},{"O":0.00532003,"H":0.00534307,"L":0.00531402,"C":0.00532000,"V":575.24008957,"T":"2017-09-17T10:40:00","BV":3.06632651},{"O":0.00531403,"H":0.00534000,"L":0.00529427,"C":0.00533997,"V":3650.75339739,"T":"2017-09-17T10:45:00","BV":19.38018262},{"O":0.00533997,"H":0.00533997,"L":0.00529426,"C":0.00530235,"V":1151.01433350,"T":"2017-09-17T10:50:00","BV":6.09740404},{"O":0.00530235,"H":0.00530235,"L":0.00528402,"C":0.00530001,"V":1246.45584091,"T":"2017-09-17T10:55:00","BV":6.60384619},{"O":0.00530000,"H":0.00532399,"L":0.00528403,"C":0.00530000,"V":592.03744428,"T":"2017-09-17T11:00:00","BV":3.13544796},{"O":0.00531999,"H":0.00532389,"L":0.00528410,"C":0.00528418,"V":1189.35047717,"T":"2017-09-17T11:05:00","BV":6.30153783},{"O":0.00531999,"H":0.00532696,"L":0.00528405,"C":0.00528405,"V":1128.41110012,"T":"2017-09-17T11:10:00","BV":5.98240252},{"O":0.00528418,"H":0.00531999,"L":0.00528418,"C":0.00530000,"V":1054.74555065,"T":"2017-09-17T11:15:00","BV":5.58714249},{"O":0.00529000,"H":0.00532693,"L":0.00528000,"C":0.00528500,"V":1962.54658210,"T":"2017-09-17T11:20:00","BV":10.39211859},{"O":0.00528500,"H":0.00530000,"L":0.00528406,"C":0.00530000,"V":670.33275030,"T":"2017-09-17T11:25:00","BV":3.54404643},{"O":0.00530000,"H":0.00530000,"L":0.00528461,"C":0.00528461,"V":366.93786159,"T":"2017-09-17T11:30:00","BV":1.94412132},{"O":0.00528463,"H":0.00531400,"L":0.00527999,"C":0.00531000,"V":1198.37679309,"T":"2017-09-17T11:35:00","BV":6.34611151},{"O":0.00530000,"H":0.00531990,"L":0.00528010,"C":0.00531990,"V":565.67303385,"T":"2017-09-17T11:40:00","BV":2.99221226},{"O":0.00529010,"H":0.00532698,"L":0.00529010,"C":0.00530002,"V":404.70704327,"T":"2017-09-17T11:45:00","BV":2.15104074},{"O":0.00530003,"H":0.00532698,"L":0.00529104,"C":0.00529104,"V":1085.46936600,"T":"2017-09-17T11:50:00","BV":5.76214980},{"O":0.00529105,"H":0.00532000,"L":0.00529105,"C":0.00530000,"V":269.19509122,"T":"2017-09-17T11:55:00","BV":1.42614063},{"O":0.00530000,"H":0.00532500,"L":0.00529102,"C":0.00532499,"V":3348.97632598,"T":"2017-09-17T12:00:00","BV":17.74322437},{"O":0.00532499,"H":0.00532499,"L":0.00530000,"C":0.00530007,"V":362.41182312,"T":"2017-09-17T12:05:00","BV":1.92504584},{"O":0.00532499,"H":0.00532500,"L":0.00530007,"C":0.00530200,"V":1937.33232759,"T":"2017-09-17T12:10:00","BV":10.28271092},{"O":0.00531990,"H":0.00531999,"L":0.00530200,"C":0.00531000,"V":139.81764308,"T":"2017-09-17T12:15:00","BV":0.74292802},{"O":0.00531999,"H":0.00531999,"L":0.00530036,"C":0.00530036,"V":564.70193055,"T":"2017-09-17T12:20:00","BV":2.99810924},{"O":0.00531999,"H":0.00532400,"L":0.00530036,"C":0.00531999,"V":472.05224933,"T":"2017-09-17T12:25:00","BV":2.50914664},{"O":0.00530036,"H":0.00532400,"L":0.00530036,"C":0.00532400,"V":552.32168793,"T":"2017-09-17T12:30:00","BV":2.93831867},{"O":0.00532000,"H":0.00533673,"L":0.00532000,"C":0.00532000,"V":1018.06147166,"T":"2017-09-17T12:35:00","BV":5.41965783},{"O":0.00532401,"H":0.00535001,"L":0.00531999,"C":0.00535001,"V":2014.87758408,"T":"2017-09-17T12:40:00","BV":10.77173369},{"O":0.00535001,"H":0.00536563,"L":0.00532771,"C":0.00536088,"V":1604.66254883,"T":"2017-09-17T12:45:00","BV":8.59475480},{"O":0.00536088,"H":0.00536980,"L":0.00532767,"C":0.00536980,"V":1913.26259330,"T":"2017-09-17T12:50:00","BV":10.25960309},{"O":0.00536980,"H":0.00537006,"L":0.00534000,"C":0.00537001,"V":2874.34282992,"T":"2017-09-17T12:55:00","BV":15.42579673},{"O":0.00537001,"H":0.00538200,"L":0.00534001,"C":0.00537000,"V":748.12740588,"T":"2017-09-17T13:00:00","BV":4.01773985},{"O":0.00537000,"H":0.00537376,"L":0.00532768,"C":0.00535000,"V":805.76739163,"T":"2017-09-17T13:05:00","BV":4.31174467},{"O":0.00535013,"H":0.00537500,"L":0.00533301,"C":0.00534031,"V":835.49354035,"T":"2017-09-17T13:10:00","BV":4.46923334},{"O":0.00535016,"H":0.00538200,"L":0.00534017,"C":0.00537980,"V":765.31823381,"T":"2017-09-17T13:15:00","BV":4.10754261},{"O":0.00537980,"H":0.00539999,"L":0.00536405,"C":0.00539999,"V":3865.35485756,"T":"2017-09-17T13:20:00","BV":20.83378822},{"O":0.00539999,"H":0.00540000,"L":0.00535500,"C":0.00539995,"V":2539.91241315,"T":"2017-09-17T13:25:00","BV":13.66526877},{"O":0.00539897,"H":0.00540002,"L":0.00535501,"C":0.00539000,"V":2102.61553720,"T":"2017-09-17T13:30:00","BV":11.30018674},{"O":0.00537301,"H":0.00541620,"L":0.00535502,"C":0.00540002,"V":2166.35119780,"T":"2017-09-17T13:35:00","BV":11.66372972},{"O":0.00540002,"H":0.00540002,"L":0.00536000,"C":0.00538000,"V":1288.98951001,"T":"2017-09-17T13:40:00","BV":6.93082750},{"O":0.00538000,"H":0.00540300,"L":0.00537101,"C":0.00539999,"V":3047.77511822,"T":"2017-09-17T13:45:00","BV":16.42815566},{"O":0.00540000,"H":0.00540002,"L":0.00537026,"C":0.00539000,"V":1308.78062958,"T":"2017-09-17T13:50:00","BV":7.05483726},{"O":0.00539000,"H":0.00539000,"L":0.00535502,"C":0.00537000,"V":1104.26484127,"T":"2017-09-17T13:55:00","BV":5.93614999},{"O":0.00537700,"H":0.00540002,"L":0.00537000,"C":0.00540000,"V":4335.26265430,"T":"2017-09-17T14:00:00","BV":23.39868753},{"O":0.00540000,"H":0.00542000,"L":0.00540000,"C":0.00541865,"V":3853.96730446,"T":"2017-09-17T14:05:00","BV":20.86317966},{"O":0.00541867,"H":0.00542701,"L":0.00541800,"C":0.00541918,"V":2136.66834206,"T":"2017-09-17T14:10:00","BV":11.57844686},{"O":0.00542500,"H":0.00542948,"L":0.00542500,"C":0.00542500,"V":1331.05474452,"T":"2017-09-17T14:15:00","BV":7.22558435},{"O":0.00542925,"H":0.00542925,"L":0.00537674,"C":0.00540100,"V":2188.88307722,"T":"2017-09-17T14:20:00","BV":11.83155165},{"O":0.00541000,"H":0.00541000,"L":0.00535000,"C":0.00535000,"V":1510.86984274,"T":"2017-09-17T14:25:00","BV":8.12727764},{"O":0.00534999,"H":0.00541137,"L":0.00534755,"C":0.00535002,"V":2004.78845957,"T":"2017-09-17T14:30:00","BV":10.78322454},{"O":0.00535002,"H":0.00535990,"L":0.00534757,"C":0.00535989,"V":892.06299368,"T":"2017-09-17T14:35:00","BV":4.77376539}]}
Reference in New Issue View Git Blame Copy Permalink