1 line
687 KiB
JSON
1 line
687 KiB
JSON
{"success":true,"message":"","result":[{"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":0.00534071,"C":0.00534757,"V":2637.29722893,"T":"2017-09-17T14:35:00","BV":14.11214830},{"O":0.00535000,"H":0.00535589,"L":0.00534020,"C":0.00534020,"V":593.73728467,"T":"2017-09-17T14:40:00","BV":3.17584537},{"O":0.00534020,"H":0.00534020,"L":0.00531834,"C":0.00531834,"V":1330.17581065,"T":"2017-09-17T14:45:00","BV":7.08443358},{"O":0.00532000,"H":0.00532606,"L":0.00529102,"C":0.00530000,"V":5081.43469046,"T":"2017-09-17T14:50:00","BV":26.95226833},{"O":0.00529928,"H":0.00530000,"L":0.00529851,"C":0.00529860,"V":832.48510956,"T":"2017-09-17T14:55:00","BV":4.41142658},{"O":0.00529851,"H":0.00530000,"L":0.00529111,"C":0.00529820,"V":1982.81301153,"T":"2017-09-17T15:00:00","BV":10.50527447},{"O":0.00529820,"H":0.00531608,"L":0.00529820,"C":0.00530002,"V":1089.60725391,"T":"2017-09-17T15:05:00","BV":5.77546270},{"O":0.00531608,"H":0.00534976,"L":0.00530101,"C":0.00533000,"V":1215.01692255,"T":"2017-09-17T15:10:00","BV":6.47341113},{"O":0.00533000,"H":0.00533000,"L":0.00532563,"C":0.00532600,"V":1415.90088148,"T":"2017-09-17T15:15:00","BV":7.54231029},{"O":0.00532600,"H":0.00532600,"L":0.00531000,"C":0.00531000,"V":533.55118030,"T":"2017-09-17T15:20:00","BV":2.84145435},{"O":0.00531860,"H":0.00532600,"L":0.00529770,"C":0.00530000,"V":903.66399626,"T":"2017-09-17T15:25:00","BV":4.78873697},{"O":0.00531000,"H":0.00533000,"L":0.00530000,"C":0.00531500,"V":1468.95570693,"T":"2017-09-17T15:30:00","BV":7.81320847},{"O":0.00532000,"H":0.00533000,"L":0.00532000,"C":0.00533000,"V":1173.31551986,"T":"2017-09-17T15:35:00","BV":6.25202647},{"O":0.00533000,"H":0.00534668,"L":0.00533000,"C":0.00533000,"V":859.46563123,"T":"2017-09-17T15:40:00","BV":4.58481320},{"O":0.00533000,"H":0.00534400,"L":0.00531001,"C":0.00534400,"V":1133.24351517,"T":"2017-09-17T15:45:00","BV":6.04836748},{"O":0.00534181,"H":0.00534667,"L":0.00534181,"C":0.00534662,"V":1614.03712043,"T":"2017-09-17T15:50:00","BV":8.62724147},{"O":0.00534661,"H":0.00534662,"L":0.00534181,"C":0.00534182,"V":521.26462674,"T":"2017-09-17T15:55:00","BV":2.78621214},{"O":0.00534000,"H":0.00534182,"L":0.00531220,"C":0.00531220,"V":1233.33724627,"T":"2017-09-17T16:00:00","BV":6.56126307},{"O":0.00531162,"H":0.00531220,"L":0.00529330,"C":0.00529350,"V":1321.17757955,"T":"2017-09-17T16:05:00","BV":7.00191129},{"O":0.00529350,"H":0.00533997,"L":0.00529350,"C":0.00530104,"V":3239.34565569,"T":"2017-09-17T16:10:00","BV":17.17563581},{"O":0.00530105,"H":0.00532170,"L":0.00530100,"C":0.00531757,"V":848.59081119,"T":"2017-09-17T16:15:00","BV":4.51201509},{"O":0.00533302,"H":0.00534299,"L":0.00532190,"C":0.00533000,"V":689.65048516,"T":"2017-09-17T16:20:00","BV":3.67723662},{"O":0.00533000,"H":0.00534000,"L":0.00530100,"C":0.00532750,"V":579.76645741,"T":"2017-09-17T16:25:00","BV":3.08063571},{"O":0.00532740,"H":0.00532750,"L":0.00531000,"C":0.00532740,"V":804.49216504,"T":"2017-09-17T16:30:00","BV":4.28298713},{"O":0.00531210,"H":0.00532697,"L":0.00531210,"C":0.00531255,"V":687.67259145,"T":"2017-09-17T16:35:00","BV":3.65342509},{"O":0.00532689,"H":0.00532698,"L":0.00531256,"C":0.00531300,"V":621.10153424,"T":"2017-09-17T16:40:00","BV":3.30417100},{"O":0.00531300,"H":0.00532698,"L":0.00531300,"C":0.00532500,"V":682.42288252,"T":"2017-09-17T16:45:00","BV":3.63380232},{"O":0.00532501,"H":0.00532698,"L":0.00532501,"C":0.00532510,"V":783.83503737,"T":"2017-09-17T16:50:00","BV":4.17405150},{"O":0.00532510,"H":0.00532510,"L":0.00531810,"C":0.00531810,"V":529.61408794,"T":"2017-09-17T16:55:00","BV":2.82009526},{"O":0.00531810,"H":0.00531810,"L":0.00531249,"C":0.00531250,"V":2744.39508880,"T":"2017-09-17T17:00:00","BV":14.57999351},{"O":0.00531250,"H":0.00531250,"L":0.00530133,"C":0.00530133,"V":763.54216142,"T":"2017-09-17T17:05:00","BV":4.05472974},{"O":0.00531244,"H":0.00531244,"L":0.00530100,"C":0.00530100,"V":1018.53390411,"T":"2017-09-17T17:10:00","BV":5.40221415},{"O":0.00530101,"H":0.00530680,"L":0.00529910,"C":0.00530009,"V":2134.95653506,"T":"2017-09-17T17:15:00","BV":11.31823060},{"O":0.00530011,"H":0.00532520,"L":0.00530009,"C":0.00530700,"V":826.55952439,"T":"2017-09-17T17:20:00","BV":4.38666204},{"O":0.00530700,"H":0.00532520,"L":0.00530100,"C":0.00532520,"V":535.68110307,"T":"2017-09-17T17:25:00","BV":2.84556143},{"O":0.00530700,"H":0.00535202,"L":0.00530101,"C":0.00534662,"V":969.50437989,"T":"2017-09-17T17:30:00","BV":5.17217809},{"O":0.00534662,"H":0.00534662,"L":0.00530700,"C":0.00531900,"V":779.49499550,"T":"2017-09-17T17:35:00","BV":4.14992374},{"O":0.00531900,"H":0.00535000,"L":0.00530800,"C":0.00533804,"V":1381.68811790,"T":"2017-09-17T17:40:00","BV":7.36305761},{"O":0.00533804,"H":0.00535226,"L":0.00532000,"C":0.00535200,"V":2378.21538924,"T":"2017-09-17T17:45:00","BV":12.69445475},{"O":0.00535252,"H":0.00535999,"L":0.00535201,"C":0.00535989,"V":1266.93214629,"T":"2017-09-17T17:50:00","BV":6.78876504},{"O":0.00535988,"H":0.00536010,"L":0.00535432,"C":0.00536010,"V":2815.04022095,"T":"2017-09-17T17:55:00","BV":15.08766020},{"O":0.00536010,"H":0.00538597,"L":0.00535999,"C":0.00536502,"V":1584.31767116,"T":"2017-09-17T18:00:00","BV":8.51508871},{"O":0.00537417,"H":0.00539454,"L":0.00536597,"C":0.00538000,"V":1683.81065669,"T":"2017-09-17T18:05:00","BV":9.06907832},{"O":0.00538001,"H":0.00540000,"L":0.00536597,"C":0.00539999,"V":5007.70598135,"T":"2017-09-17T18:10:00","BV":27.00045518},{"O":0.00539999,"H":0.00540748,"L":0.00536631,"C":0.00538000,"V":4257.18829557,"T":"2017-09-17T18:15:00","BV":22.95055686},{"O":0.00538000,"H":0.00540000,"L":0.00536200,"C":0.00536604,"V":1204.16664362,"T":"2017-09-17T18:20:00","BV":6.47063685},{"O":0.00536604,"H":0.00540003,"L":0.00536200,"C":0.00540000,"V":3827.31529188,"T":"2017-09-17T18:25:00","BV":20.63310133},{"O":0.00540000,"H":0.00540000,"L":0.00537011,"C":0.00539897,"V":884.42282771,"T":"2017-09-17T18:30:00","BV":4.77048259},{"O":0.00539895,"H":0.00539896,"L":0.00537011,"C":0.00538999,"V":1101.27902640,"T":"2017-09-17T18:35:00","BV":5.93041035},{"O":0.00538999,"H":0.00539900,"L":0.00538900,"C":0.00539897,"V":1635.15207596,"T":"2017-09-17T18:40:00","BV":8.82405139},{"O":0.00539897,"H":0.00539897,"L":0.00538699,"C":0.00539896,"V":2658.16358824,"T":"2017-09-17T18:45:00","BV":14.34406700},{"O":0.00539896,"H":0.00539896,"L":0.00537292,"C":0.00539895,"V":1080.31214791,"T":"2017-09-17T18:50:00","BV":5.82566746},{"O":0.00538501,"H":0.00539895,"L":0.00538501,"C":0.00538601,"V":930.70477787,"T":"2017-09-17T18:55:00","BV":5.01656716},{"O":0.00538601,"H":0.00539893,"L":0.00538601,"C":0.00538799,"V":373.01377934,"T":"2017-09-17T19:00:00","BV":2.01017760},{"O":0.00538796,"H":0.00539892,"L":0.00535555,"C":0.00536001,"V":2147.28992268,"T":"2017-09-17T19:05:00","BV":11.54816420},{"O":0.00539868,"H":0.00539879,"L":0.00536052,"C":0.00539879,"V":856.60948256,"T":"2017-09-17T19:10:00","BV":4.61806371},{"O":0.00539879,"H":0.00539879,"L":0.00536067,"C":0.00537199,"V":369.77625610,"T":"2017-09-17T19:15:00","BV":1.98521012},{"O":0.00537199,"H":0.00539879,"L":0.00536067,"C":0.00539000,"V":690.01358618,"T":"2017-09-17T19:20:00","BV":3.70786316},{"O":0.00539000,"H":0.00539893,"L":0.00536068,"C":0.00539893,"V":748.86991360,"T":"2017-09-17T19:25:00","BV":4.03929477},{"O":0.00539895,"H":0.00539999,"L":0.00539893,"C":0.00539893,"V":744.62415600,"T":"2017-09-17T19:30:00","BV":4.02045305},{"O":0.00539998,"H":0.00539999,"L":0.00539893,"C":0.00539998,"V":582.91390512,"T":"2017-09-17T19:35:00","BV":3.14764033},{"O":0.00539998,"H":0.00539998,"L":0.00539892,"C":0.00539892,"V":2368.75309387,"T":"2017-09-17T19:40:00","BV":12.79034290},{"O":0.00539998,"H":0.00539998,"L":0.00537001,"C":0.00539997,"V":733.80750905,"T":"2017-09-17T19:45:00","BV":3.95187573},{"O":0.00539997,"H":0.00539998,"L":0.00539000,"C":0.00539013,"V":2007.91308485,"T":"2017-09-17T19:50:00","BV":10.83030016},{"O":0.00539013,"H":0.00539999,"L":0.00537388,"C":0.00537388,"V":1491.20067668,"T":"2017-09-17T19:55:00","BV":8.04758972},{"O":0.00537388,"H":0.00538000,"L":0.00536050,"C":0.00538000,"V":583.56571360,"T":"2017-09-17T20:00:00","BV":3.13344229},{"O":0.00538000,"H":0.00538888,"L":0.00536350,"C":0.00536840,"V":180.15313062,"T":"2017-09-17T20:05:00","BV":0.96996198},{"O":0.00538888,"H":0.00538888,"L":0.00536351,"C":0.00538888,"V":340.65812250,"T":"2017-09-17T20:10:00","BV":1.83115104},{"O":0.00538888,"H":0.00539000,"L":0.00538325,"C":0.00538888,"V":473.95844874,"T":"2017-09-17T20:15:00","BV":2.55431435},{"O":0.00538888,"H":0.00538900,"L":0.00536400,"C":0.00536400,"V":587.29377755,"T":"2017-09-17T20:20:00","BV":3.15504567},{"O":0.00536400,"H":0.00537390,"L":0.00536353,"C":0.00536400,"V":825.90871026,"T":"2017-09-17T20:25:00","BV":4.43351362},{"O":0.00536400,"H":0.00538900,"L":0.00536353,"C":0.00538900,"V":312.70617831,"T":"2017-09-17T20:30:00","BV":1.67758314},{"O":0.00536400,"H":0.00539999,"L":0.00536400,"C":0.00538900,"V":337.65286275,"T":"2017-09-17T20:35:00","BV":1.82201243},{"O":0.00539996,"H":0.00549893,"L":0.00539019,"C":0.00541233,"V":6364.66745096,"T":"2017-09-17T20:40:00","BV":34.67572802},{"O":0.00541233,"H":0.00544500,"L":0.00541233,"C":0.00542239,"V":564.49712932,"T":"2017-09-17T20:45:00","BV":3.06427080},{"O":0.00542239,"H":0.00544465,"L":0.00540607,"C":0.00544000,"V":1296.26821300,"T":"2017-09-17T20:50:00","BV":7.03582964},{"O":0.00544000,"H":0.00544498,"L":0.00542800,"C":0.00542800,"V":1528.46029439,"T":"2017-09-17T20:55:00","BV":8.30270733},{"O":0.00542700,"H":0.00544498,"L":0.00542301,"C":0.00543200,"V":1145.92670228,"T":"2017-09-17T21:00:00","BV":6.22335416},{"O":0.00544390,"H":0.00544390,"L":0.00539000,"C":0.00540000,"V":1852.22954051,"T":"2017-09-17T21:05:00","BV":10.05117049},{"O":0.00540000,"H":0.00542000,"L":0.00536540,"C":0.00539001,"V":873.27906330,"T":"2017-09-17T21:10:00","BV":4.71122849},{"O":0.00539001,"H":0.00540999,"L":0.00539000,"C":0.00539000,"V":950.80063753,"T":"2017-09-17T21:15:00","BV":5.12786548},{"O":0.00539003,"H":0.00539007,"L":0.00539000,"C":0.00539000,"V":424.44264882,"T":"2017-09-17T21:20:00","BV":2.28776404},{"O":0.00539007,"H":0.00539998,"L":0.00536353,"C":0.00539998,"V":539.85355110,"T":"2017-09-17T21:25:00","BV":2.90450420},{"O":0.00539813,"H":0.00539814,"L":0.00537620,"C":0.00537620,"V":519.92056345,"T":"2017-09-17T21:30:00","BV":2.80551040},{"O":0.00537620,"H":0.00544000,"L":0.00536400,"C":0.00540000,"V":1696.74282503,"T":"2017-09-17T21:35:00","BV":9.14827161},{"O":0.00540000,"H":0.00540750,"L":0.00539300,"C":0.00540100,"V":302.83822281,"T":"2017-09-17T21:40:00","BV":1.63548047},{"O":0.00540639,"H":0.00543700,"L":0.00540100,"C":0.00543000,"V":897.03106432,"T":"2017-09-17T21:45:00","BV":4.86405835},{"O":0.00543000,"H":0.00543000,"L":0.00540739,"C":0.00540741,"V":167.09062412,"T":"2017-09-17T21:50:00","BV":0.90440037},{"O":0.00541000,"H":0.00544000,"L":0.00540741,"C":0.00544000,"V":1712.69995833,"T":"2017-09-17T21:55:00","BV":9.30555756},{"O":0.00544094,"H":0.00544498,"L":0.00541015,"C":0.00541021,"V":1015.74446542,"T":"2017-09-17T22:00:00","BV":5.50736353},{"O":0.00541021,"H":0.00544498,"L":0.00541015,"C":0.00544000,"V":521.65545241,"T":"2017-09-17T22:05:00","BV":2.82965595},{"O":0.00542101,"H":0.00543999,"L":0.00539000,"C":0.00540000,"V":1610.45956987,"T":"2017-09-17T22:10:00","BV":8.71623098},{"O":0.00539500,"H":0.00540000,"L":0.00538699,"C":0.00539000,"V":977.83542916,"T":"2017-09-17T22:15:00","BV":5.27030559},{"O":0.00539000,"H":0.00539000,"L":0.00538155,"C":0.00538450,"V":817.28325805,"T":"2017-09-17T22:20:00","BV":4.40336066},{"O":0.00538450,"H":0.00538550,"L":0.00538155,"C":0.00538450,"V":639.82162601,"T":"2017-09-17T22:25:00","BV":3.44395089},{"O":0.00538450,"H":0.00542196,"L":0.00538175,"C":0.00538450,"V":346.27115990,"T":"2017-09-17T22:30:00","BV":1.86715090},{"O":0.00538175,"H":0.00542194,"L":0.00538175,"C":0.00541880,"V":1203.46716758,"T":"2017-09-17T22:35:00","BV":6.50868834},{"O":0.00539999,"H":0.00543990,"L":0.00539100,"C":0.00543990,"V":1506.13454926,"T":"2017-09-17T22:40:00","BV":8.17381640},{"O":0.00543988,"H":0.00543999,"L":0.00543242,"C":0.00543990,"V":1350.88929258,"T":"2017-09-17T22:45:00","BV":7.34830917},{"O":0.00543990,"H":0.00544000,"L":0.00543990,"C":0.00543999,"V":593.46101321,"T":"2017-09-17T22:50:00","BV":3.22839328},{"O":0.00543999,"H":0.00544498,"L":0.00543989,"C":0.00543990,"V":305.30604575,"T":"2017-09-17T22:55:00","BV":1.66091368},{"O":0.00543990,"H":0.00543999,"L":0.00541608,"C":0.00541608,"V":400.98482578,"T":"2017-09-17T23:00:00","BV":2.17964939},{"O":0.00543195,"H":0.00543990,"L":0.00538450,"C":0.00538502,"V":1273.41331292,"T":"2017-09-17T23:05:00","BV":6.86135442},{"O":0.00538502,"H":0.00540000,"L":0.00538451,"C":0.00538451,"V":425.02777375,"T":"2017-09-17T23:10:00","BV":2.28935760},{"O":0.00538452,"H":0.00540000,"L":0.00538156,"C":0.00538156,"V":909.95499092,"T":"2017-09-17T23:15:00","BV":4.89833656},{"O":0.00538156,"H":0.00540999,"L":0.00538000,"C":0.00540000,"V":499.06967040,"T":"2017-09-17T23:20:00","BV":2.68935001},{"O":0.00540000,"H":0.00540000,"L":0.00537500,"C":0.00537500,"V":418.10207440,"T":"2017-09-17T23:25:00","BV":2.24999594},{"O":0.00537500,"H":0.00537500,"L":0.00536511,"C":0.00536511,"V":874.09931376,"T":"2017-09-17T23:30:00","BV":4.69131740},{"O":0.00536518,"H":0.00540000,"L":0.00536500,"C":0.00539990,"V":2099.92525382,"T":"2017-09-17T23:35:00","BV":11.29968182},{"O":0.00539989,"H":0.00539989,"L":0.00537503,"C":0.00537504,"V":271.50409564,"T":"2017-09-17T23:40:00","BV":1.46094092},{"O":0.00537504,"H":0.00537507,"L":0.00537503,"C":0.00537503,"V":521.37186503,"T":"2017-09-17T23:45:00","BV":2.80239291},{"O":0.00537503,"H":0.00539998,"L":0.00537355,"C":0.00539996,"V":565.81146484,"T":"2017-09-17T23:50:00","BV":3.04374307},{"O":0.00539996,"H":0.00539998,"L":0.00538001,"C":0.00539998,"V":169.19587531,"T":"2017-09-17T23:55:00","BV":0.91343529},{"O":0.00539995,"H":0.00539999,"L":0.00538004,"C":0.00539998,"V":430.04751289,"T":"2017-09-18T00:00:00","BV":2.32193509},{"O":0.00539998,"H":0.00539999,"L":0.00537000,"C":0.00537000,"V":903.68607374,"T":"2017-09-18T00:05:00","BV":4.86730617},{"O":0.00539500,"H":0.00539500,"L":0.00536518,"C":0.00539262,"V":366.00667831,"T":"2017-09-18T00:10:00","BV":1.97260932},{"O":0.00539500,"H":0.00539500,"L":0.00536652,"C":0.00539499,"V":676.68147650,"T":"2017-09-18T00:15:00","BV":3.64047970},{"O":0.00539261,"H":0.00539499,"L":0.00537198,"C":0.00539499,"V":149.84908374,"T":"2017-09-18T00:20:00","BV":0.80771362},{"O":0.00539000,"H":0.00539499,"L":0.00538000,"C":0.00539300,"V":118.97831209,"T":"2017-09-18T00:25:00","BV":0.64154143},{"O":0.00539300,"H":0.00539499,"L":0.00539100,"C":0.00539499,"V":440.30959557,"T":"2017-09-18T00:30:00","BV":2.37486349},{"O":0.00539100,"H":0.00539499,"L":0.00538001,"C":0.00538001,"V":580.72664554,"T":"2017-09-18T00:35:00","BV":3.13045964},{"O":0.00538001,"H":0.00539101,"L":0.00537198,"C":0.00537198,"V":1165.44551874,"T":"2017-09-18T00:40:00","BV":6.26793870},{"O":0.00537098,"H":0.00537098,"L":0.00535450,"C":0.00535450,"V":609.77114683,"T":"2017-09-18T00:45:00","BV":3.27069313},{"O":0.00535810,"H":0.00536000,"L":0.00533440,"C":0.00533440,"V":1843.86668849,"T":"2017-09-18T00:50:00","BV":9.86446151},{"O":0.00533440,"H":0.00535000,"L":0.00531567,"C":0.00531569,"V":1840.37388506,"T":"2017-09-18T00:55:00","BV":9.81365789},{"O":0.00531569,"H":0.00532900,"L":0.00530100,"C":0.00531500,"V":3076.23189666,"T":"2017-09-18T01:00:00","BV":16.33821913},{"O":0.00531505,"H":0.00532900,"L":0.00531500,"C":0.00532900,"V":636.36667330,"T":"2017-09-18T01:05:00","BV":3.38607640},{"O":0.00531506,"H":0.00533000,"L":0.00530000,"C":0.00532900,"V":1930.73568367,"T":"2017-09-18T01:10:00","BV":10.25512754},{"O":0.00532900,"H":0.00532900,"L":0.00530000,"C":0.00532900,"V":931.54063101,"T":"2017-09-18T01:15:00","BV":4.93976675},{"O":0.00532900,"H":0.00533857,"L":0.00530500,"C":0.00533400,"V":244.81340628,"T":"2017-09-18T01:20:00","BV":1.30473810},{"O":0.00533425,"H":0.00533857,"L":0.00530033,"C":0.00533856,"V":756.71446825,"T":"2017-09-18T01:25:00","BV":4.02911184},{"O":0.00533856,"H":0.00533857,"L":0.00533641,"C":0.00533642,"V":1581.07954148,"T":"2017-09-18T01:30:00","BV":8.44005289},{"O":0.00533642,"H":0.00533642,"L":0.00530000,"C":0.00530001,"V":1628.10421626,"T":"2017-09-18T01:35:00","BV":8.63489613},{"O":0.00530001,"H":0.00533641,"L":0.00530000,"C":0.00533641,"V":683.83936682,"T":"2017-09-18T01:40:00","BV":3.62477566},{"O":0.00530001,"H":0.00533641,"L":0.00530000,"C":0.00530000,"V":1124.44690234,"T":"2017-09-18T01:45:00","BV":5.95959550},{"O":0.00530000,"H":0.00533641,"L":0.00529997,"C":0.00530931,"V":2181.47507354,"T":"2017-09-18T01:50:00","BV":11.56239086},{"O":0.00533599,"H":0.00533600,"L":0.00530600,"C":0.00530650,"V":269.75815344,"T":"2017-09-18T01:55:00","BV":1.43697883},{"O":0.00530600,"H":0.00533599,"L":0.00529857,"C":0.00529999,"V":1574.12495407,"T":"2017-09-18T02:00:00","BV":8.34528654},{"O":0.00529999,"H":0.00530000,"L":0.00529190,"C":0.00529190,"V":504.61336479,"T":"2017-09-18T02:05:00","BV":2.67321757},{"O":0.00529190,"H":0.00530601,"L":0.00527402,"C":0.00527402,"V":2997.99045120,"T":"2017-09-18T02:10:00","BV":15.84844993},{"O":0.00528001,"H":0.00530930,"L":0.00527402,"C":0.00527419,"V":1229.39709441,"T":"2017-09-18T02:15:00","BV":6.49040127},{"O":0.00527420,"H":0.00527421,"L":0.00527402,"C":0.00527420,"V":1882.87130514,"T":"2017-09-18T02:20:00","BV":9.93063400},{"O":0.00527405,"H":0.00527405,"L":0.00525670,"C":0.00526402,"V":1474.94711511,"T":"2017-09-18T02:25:00","BV":7.76420591},{"O":0.00526402,"H":0.00528659,"L":0.00525641,"C":0.00528659,"V":3985.20886661,"T":"2017-09-18T02:30:00","BV":20.96520507},{"O":0.00528660,"H":0.00530930,"L":0.00526640,"C":0.00526651,"V":484.95071804,"T":"2017-09-18T02:35:00","BV":2.55552870},{"O":0.00526651,"H":0.00530927,"L":0.00526651,"C":0.00529284,"V":572.60516658,"T":"2017-09-18T02:40:00","BV":3.02545653},{"O":0.00528700,"H":0.00531140,"L":0.00526652,"C":0.00528701,"V":931.61313359,"T":"2017-09-18T02:45:00","BV":4.93404218},{"O":0.00529000,"H":0.00531140,"L":0.00528700,"C":0.00530000,"V":884.34347128,"T":"2017-09-18T02:50:00","BV":4.67928991},{"O":0.00531120,"H":0.00532937,"L":0.00528700,"C":0.00529744,"V":2270.53857976,"T":"2017-09-18T02:55:00","BV":12.04429291},{"O":0.00529744,"H":0.00534859,"L":0.00529500,"C":0.00531648,"V":738.56479628,"T":"2017-09-18T03:00:00","BV":3.93370648},{"O":0.00531400,"H":0.00531400,"L":0.00530583,"C":0.00530583,"V":512.05663209,"T":"2017-09-18T03:05:00","BV":2.71883932},{"O":0.00531300,"H":0.00531390,"L":0.00530583,"C":0.00531390,"V":1603.65092747,"T":"2017-09-18T03:10:00","BV":8.51427519},{"O":0.00531200,"H":0.00531400,"L":0.00531200,"C":0.00531400,"V":709.90887396,"T":"2017-09-18T03:15:00","BV":3.77202437},{"O":0.00531400,"H":0.00532405,"L":0.00531202,"C":0.00532405,"V":695.08569072,"T":"2017-09-18T03:20:00","BV":3.69478493},{"O":0.00532405,"H":0.00534433,"L":0.00531202,"C":0.00531405,"V":916.43393569,"T":"2017-09-18T03:25:00","BV":4.87064754},{"O":0.00531405,"H":0.00534420,"L":0.00531401,"C":0.00531406,"V":1233.96862083,"T":"2017-09-18T03:30:00","BV":6.56848382},{"O":0.00531406,"H":0.00534419,"L":0.00531202,"C":0.00534419,"V":856.15997507,"T":"2017-09-18T03:35:00","BV":4.55165312},{"O":0.00534419,"H":0.00535500,"L":0.00531330,"C":0.00535500,"V":1111.72354289,"T":"2017-09-18T03:40:00","BV":5.94314182},{"O":0.00534300,"H":0.00539297,"L":0.00531628,"C":0.00537851,"V":841.98386347,"T":"2017-09-18T03:45:00","BV":4.51823924},{"O":0.00538000,"H":0.00539524,"L":0.00535000,"C":0.00535000,"V":1160.02191332,"T":"2017-09-18T03:50:00","BV":6.24789383},{"O":0.00536405,"H":0.00539484,"L":0.00535000,"C":0.00539000,"V":822.54531764,"T":"2017-09-18T03:55:00","BV":4.41941824},{"O":0.00539000,"H":0.00539000,"L":0.00537100,"C":0.00537100,"V":643.59505992,"T":"2017-09-18T04:00:00","BV":3.45887589},{"O":0.00537000,"H":0.00538000,"L":0.00535000,"C":0.00537900,"V":1669.60582694,"T":"2017-09-18T04:05:00","BV":8.96819297},{"O":0.00535000,"H":0.00537990,"L":0.00534606,"C":0.00537990,"V":782.13546864,"T":"2017-09-18T04:10:00","BV":4.19330136},{"O":0.00536997,"H":0.00537990,"L":0.00536997,"C":0.00537989,"V":631.82602224,"T":"2017-09-18T04:15:00","BV":3.39882380},{"O":0.00537989,"H":0.00538000,"L":0.00537500,"C":0.00537500,"V":1370.10020142,"T":"2017-09-18T04:20:00","BV":7.37056401},{"O":0.00536002,"H":0.00537990,"L":0.00530118,"C":0.00532325,"V":1471.48449807,"T":"2017-09-18T04:25:00","BV":7.85534506},{"O":0.00532326,"H":0.00534997,"L":0.00531526,"C":0.00532005,"V":279.48736355,"T":"2017-09-18T04:30:00","BV":1.49028593},{"O":0.00532106,"H":0.00534992,"L":0.00532100,"C":0.00534898,"V":347.49663302,"T":"2017-09-18T04:35:00","BV":1.85485792},{"O":0.00534898,"H":0.00537990,"L":0.00532101,"C":0.00537777,"V":1146.80633451,"T":"2017-09-18T04:40:00","BV":6.13868253},{"O":0.00537776,"H":0.00537777,"L":0.00529408,"C":0.00530000,"V":3136.61399350,"T":"2017-09-18T04:45:00","BV":16.66235300},{"O":0.00529911,"H":0.00530000,"L":0.00529243,"C":0.00530000,"V":1886.07723903,"T":"2017-09-18T04:50:00","BV":9.98883354},{"O":0.00529999,"H":0.00530000,"L":0.00527620,"C":0.00529997,"V":1341.19366531,"T":"2017-09-18T04:55:00","BV":7.09404600},{"O":0.00529997,"H":0.00530000,"L":0.00527620,"C":0.00527699,"V":640.41688269,"T":"2017-09-18T05:00:00","BV":3.38947805},{"O":0.00527699,"H":0.00530000,"L":0.00527622,"C":0.00529998,"V":660.65439676,"T":"2017-09-18T05:05:00","BV":3.49777590},{"O":0.00529999,"H":0.00530000,"L":0.00526001,"C":0.00528223,"V":2604.55066292,"T":"2017-09-18T05:10:00","BV":13.74806683},{"O":0.00528223,"H":0.00528223,"L":0.00526500,"C":0.00528221,"V":217.36773560,"T":"2017-09-18T05:15:00","BV":1.14536121},{"O":0.00528220,"H":0.00528222,"L":0.00526600,"C":0.00527990,"V":547.44799952,"T":"2017-09-18T05:20:00","BV":2.88876238},{"O":0.00527201,"H":0.00527990,"L":0.00525880,"C":0.00526002,"V":1041.53332508,"T":"2017-09-18T05:25:00","BV":5.48321659},{"O":0.00526002,"H":0.00526002,"L":0.00525680,"C":0.00525850,"V":1467.58383112,"T":"2017-09-18T05:30:00","BV":7.71711234},{"O":0.00525849,"H":0.00526001,"L":0.00525402,"C":0.00525500,"V":2094.00976318,"T":"2017-09-18T05:35:00","BV":11.00637260},{"O":0.00525403,"H":0.00525499,"L":0.00525249,"C":0.00525249,"V":996.08104153,"T":"2017-09-18T05:40:00","BV":5.23365529},{"O":0.00525399,"H":0.00525499,"L":0.00524400,"C":0.00525498,"V":3943.74554221,"T":"2017-09-18T05:45:00","BV":20.71082430},{"O":0.00525498,"H":0.00528221,"L":0.00525498,"C":0.00526498,"V":1521.17739353,"T":"2017-09-18T05:50:00","BV":8.01080528},{"O":0.00526500,"H":0.00528000,"L":0.00526500,"C":0.00528000,"V":1981.54204892,"T":"2017-09-18T05:55:00","BV":10.44413954},{"O":0.00527001,"H":0.00529948,"L":0.00526765,"C":0.00527297,"V":2934.06961177,"T":"2017-09-18T06:00:00","BV":15.47083592},{"O":0.00527297,"H":0.00529948,"L":0.00526329,"C":0.00529924,"V":1027.56938526,"T":"2017-09-18T06:05:00","BV":5.43722056},{"O":0.00529900,"H":0.00529930,"L":0.00521021,"C":0.00524116,"V":4811.80925830,"T":"2017-09-18T06:10:00","BV":25.24021891},{"O":0.00525163,"H":0.00525170,"L":0.00523999,"C":0.00523999,"V":1381.57373630,"T":"2017-09-18T06:15:00","BV":7.24425507},{"O":0.00523999,"H":0.00529001,"L":0.00523999,"C":0.00527265,"V":752.89532191,"T":"2017-09-18T06:20:00","BV":3.95627166},{"O":0.00527265,"H":0.00527999,"L":0.00524626,"C":0.00527998,"V":942.77137934,"T":"2017-09-18T06:25:00","BV":4.96808095},{"O":0.00527997,"H":0.00527999,"L":0.00527300,"C":0.00527995,"V":743.42015616,"T":"2017-09-18T06:30:00","BV":3.92301114},{"O":0.00527995,"H":0.00529195,"L":0.00525001,"C":0.00529101,"V":2660.13578136,"T":"2017-09-18T06:35:00","BV":14.06557372},{"O":0.00529101,"H":0.00530000,"L":0.00529100,"C":0.00529999,"V":1170.69718199,"T":"2017-09-18T06:40:00","BV":6.20203771},{"O":0.00529999,"H":0.00530000,"L":0.00526916,"C":0.00530000,"V":2185.59934811,"T":"2017-09-18T06:45:00","BV":11.58126725},{"O":0.00526923,"H":0.00530000,"L":0.00526923,"C":0.00526929,"V":1143.66617944,"T":"2017-09-18T06:50:00","BV":6.04477583},{"O":0.00526929,"H":0.00529998,"L":0.00525025,"C":0.00529498,"V":1689.76771575,"T":"2017-09-18T06:55:00","BV":8.90411802},{"O":0.00529498,"H":0.00535000,"L":0.00529497,"C":0.00535000,"V":4804.38576464,"T":"2017-09-18T07:00:00","BV":25.60194881},{"O":0.00534999,"H":0.00537000,"L":0.00533187,"C":0.00536994,"V":2959.62736326,"T":"2017-09-18T07:05:00","BV":15.84310539},{"O":0.00535642,"H":0.00537000,"L":0.00533187,"C":0.00536500,"V":1722.23710806,"T":"2017-09-18T07:10:00","BV":9.22138455},{"O":0.00536002,"H":0.00538000,"L":0.00533191,"C":0.00538000,"V":4658.50480128,"T":"2017-09-18T07:15:00","BV":25.01148079},{"O":0.00537705,"H":0.00539220,"L":0.00535001,"C":0.00538000,"V":1934.87985506,"T":"2017-09-18T07:20:00","BV":10.41810064},{"O":0.00539000,"H":0.00539200,"L":0.00534000,"C":0.00534000,"V":1092.86755351,"T":"2017-09-18T07:25:00","BV":5.85785352},{"O":0.00534001,"H":0.00537000,"L":0.00531361,"C":0.00537000,"V":1472.50651676,"T":"2017-09-18T07:30:00","BV":7.87702905},{"O":0.00535000,"H":0.00537599,"L":0.00535000,"C":0.00537000,"V":1870.86483772,"T":"2017-09-18T07:35:00","BV":10.04597115},{"O":0.00537000,"H":0.00537997,"L":0.00534010,"C":0.00534400,"V":1958.38938895,"T":"2017-09-18T07:40:00","BV":10.48970774},{"O":0.00534400,"H":0.00538888,"L":0.00534010,"C":0.00538887,"V":1563.84316631,"T":"2017-09-18T07:45:00","BV":8.40426362},{"O":0.00538000,"H":0.00538795,"L":0.00534701,"C":0.00538700,"V":1021.64274313,"T":"2017-09-18T07:50:00","BV":5.49598721},{"O":0.00537500,"H":0.00538000,"L":0.00535000,"C":0.00537298,"V":1867.41665669,"T":"2017-09-18T07:55:00","BV":10.03212926},{"O":0.00537298,"H":0.00537299,"L":0.00534010,"C":0.00536010,"V":2378.42172748,"T":"2017-09-18T08:00:00","BV":12.71829755},{"O":0.00534010,"H":0.00536010,"L":0.00534010,"C":0.00534990,"V":754.96809057,"T":"2017-09-18T08:05:00","BV":4.03418380},{"O":0.00534990,"H":0.00535000,"L":0.00534010,"C":0.00534295,"V":3685.87649450,"T":"2017-09-18T08:10:00","BV":19.69987555},{"O":0.00534295,"H":0.00537299,"L":0.00532300,"C":0.00532300,"V":1456.65904771,"T":"2017-09-18T08:15:00","BV":7.79338183},{"O":0.00532095,"H":0.00532095,"L":0.00529496,"C":0.00529600,"V":4425.56828041,"T":"2017-09-18T08:20:00","BV":23.47626520},{"O":0.00529600,"H":0.00531919,"L":0.00529500,"C":0.00529716,"V":1005.63706857,"T":"2017-09-18T08:25:00","BV":5.32728318},{"O":0.00531900,"H":0.00531910,"L":0.00529715,"C":0.00530000,"V":796.50398803,"T":"2017-09-18T08:30:00","BV":4.22364168},{"O":0.00530000,"H":0.00531890,"L":0.00529715,"C":0.00530002,"V":610.19023563,"T":"2017-09-18T08:35:00","BV":3.23403058},{"O":0.00531680,"H":0.00531900,"L":0.00530100,"C":0.00531681,"V":1882.67606656,"T":"2017-09-18T08:40:00","BV":10.01001863},{"O":0.00531680,"H":0.00531900,"L":0.00531680,"C":0.00531681,"V":1176.78610029,"T":"2017-09-18T08:45:00","BV":6.25697898},{"O":0.00531681,"H":0.00531689,"L":0.00531680,"C":0.00531682,"V":3068.65274271,"T":"2017-09-18T08:50:00","BV":16.31543690},{"O":0.00531680,"H":0.00531680,"L":0.00530005,"C":0.00530015,"V":851.79901612,"T":"2017-09-18T08:55:00","BV":4.51824774},{"O":0.00530015,"H":0.00530015,"L":0.00530003,"C":0.00530008,"V":676.50419759,"T":"2017-09-18T09:00:00","BV":3.58550938},{"O":0.00530015,"H":0.00530147,"L":0.00530010,"C":0.00530010,"V":696.87583158,"T":"2017-09-18T09:05:00","BV":3.69422982},{"O":0.00530145,"H":0.00530146,"L":0.00530015,"C":0.00530100,"V":1079.51101460,"T":"2017-09-18T09:10:00","BV":5.72259407},{"O":0.00530115,"H":0.00530144,"L":0.00530100,"C":0.00530100,"V":1219.95166535,"T":"2017-09-18T09:15:00","BV":6.46739388},{"O":0.00530100,"H":0.00530142,"L":0.00529715,"C":0.00530015,"V":1196.00705414,"T":"2017-09-18T09:20:00","BV":6.33928624},{"O":0.00530015,"H":0.00530140,"L":0.00529705,"C":0.00529705,"V":753.53577126,"T":"2017-09-18T09:25:00","BV":3.99303500},{"O":0.00529705,"H":0.00529715,"L":0.00529142,"C":0.00529600,"V":634.50855959,"T":"2017-09-18T09:30:00","BV":3.36015593},{"O":0.00529600,"H":0.00530140,"L":0.00528573,"C":0.00529000,"V":1296.94542582,"T":"2017-09-18T09:35:00","BV":6.86648595},{"O":0.00529000,"H":0.00530000,"L":0.00528003,"C":0.00530000,"V":1059.14703088,"T":"2017-09-18T09:40:00","BV":5.59945587},{"O":0.00529700,"H":0.00529700,"L":0.00529599,"C":0.00529700,"V":2207.30223771,"T":"2017-09-18T09:45:00","BV":11.69173152},{"O":0.00529700,"H":0.00529700,"L":0.00528573,"C":0.00528579,"V":1297.33108699,"T":"2017-09-18T09:50:00","BV":6.86500172},{"O":0.00528579,"H":0.00529698,"L":0.00525000,"C":0.00528300,"V":5904.21656649,"T":"2017-09-18T09:55:00","BV":31.07823302},{"O":0.00528300,"H":0.00528400,"L":0.00520127,"C":0.00521668,"V":9269.77917169,"T":"2017-09-18T10:00:00","BV":48.42590987},{"O":0.00521668,"H":0.00528389,"L":0.00520022,"C":0.00521000,"V":3580.66186855,"T":"2017-09-18T10:05:00","BV":18.77422159},{"O":0.00521000,"H":0.00526199,"L":0.00520024,"C":0.00522661,"V":1246.49854756,"T":"2017-09-18T10:10:00","BV":6.50730359},{"O":0.00522262,"H":0.00525930,"L":0.00520000,"C":0.00521600,"V":3636.44082659,"T":"2017-09-18T10:15:00","BV":18.93095575},{"O":0.00521578,"H":0.00522000,"L":0.00520605,"C":0.00520605,"V":1476.95046987,"T":"2017-09-18T10:20:00","BV":7.70277491},{"O":0.00521000,"H":0.00522500,"L":0.00518981,"C":0.00519002,"V":2853.11535052,"T":"2017-09-18T10:25:00","BV":14.83747870},{"O":0.00519002,"H":0.00521900,"L":0.00518981,"C":0.00521900,"V":1002.79597295,"T":"2017-09-18T10:30:00","BV":5.21176889},{"O":0.00521900,"H":0.00522500,"L":0.00520000,"C":0.00520001,"V":684.54783863,"T":"2017-09-18T10:35:00","BV":3.57457868},{"O":0.00520001,"H":0.00522500,"L":0.00520000,"C":0.00522500,"V":544.58441764,"T":"2017-09-18T10:40:00","BV":2.83785023},{"O":0.00522500,"H":0.00523734,"L":0.00520221,"C":0.00523343,"V":1289.11136956,"T":"2017-09-18T10:45:00","BV":6.73574306},{"O":0.00523734,"H":0.00525306,"L":0.00523343,"C":0.00524310,"V":549.19495719,"T":"2017-09-18T10:50:00","BV":2.88208003},{"O":0.00523400,"H":0.00525788,"L":0.00523400,"C":0.00525521,"V":764.19567760,"T":"2017-09-18T10:55:00","BV":4.01342697},{"O":0.00525522,"H":0.00525945,"L":0.00525306,"C":0.00525945,"V":1097.24744276,"T":"2017-09-18T11:00:00","BV":5.76880293},{"O":0.00525945,"H":0.00526802,"L":0.00525945,"C":0.00526802,"V":363.49787047,"T":"2017-09-18T11:05:00","BV":1.91252189},{"O":0.00526802,"H":0.00526802,"L":0.00525306,"C":0.00525306,"V":5428.23123849,"T":"2017-09-18T11:10:00","BV":28.52330869},{"O":0.00525306,"H":0.00525900,"L":0.00523343,"C":0.00525000,"V":597.63586165,"T":"2017-09-18T11:15:00","BV":3.13654776},{"O":0.00523400,"H":0.00523400,"L":0.00521799,"C":0.00522200,"V":1075.30014556,"T":"2017-09-18T11:20:00","BV":5.61304146},{"O":0.00522200,"H":0.00524900,"L":0.00521799,"C":0.00522850,"V":451.90488954,"T":"2017-09-18T11:25:00","BV":2.36129537},{"O":0.00522850,"H":0.00522850,"L":0.00520002,"C":0.00521000,"V":468.29614921,"T":"2017-09-18T11:30:00","BV":2.44470642},{"O":0.00521013,"H":0.00522200,"L":0.00518871,"C":0.00519999,"V":1514.39016442,"T":"2017-09-18T11:35:00","BV":7.87330524},{"O":0.00519999,"H":0.00519999,"L":0.00517770,"C":0.00518000,"V":2280.41330144,"T":"2017-09-18T11:40:00","BV":11.81964981},{"O":0.00517770,"H":0.00519400,"L":0.00517000,"C":0.00517000,"V":1703.70758915,"T":"2017-09-18T11:45:00","BV":8.81530110},{"O":0.00517000,"H":0.00517397,"L":0.00514200,"C":0.00517010,"V":4457.32354335,"T":"2017-09-18T11:50:00","BV":22.99677080},{"O":0.00517397,"H":0.00521614,"L":0.00517010,"C":0.00520350,"V":692.48698020,"T":"2017-09-18T11:55:00","BV":3.59329671},{"O":0.00521995,"H":0.00522850,"L":0.00521000,"C":0.00522850,"V":1098.91137688,"T":"2017-09-18T12:00:00","BV":5.73899051},{"O":0.00522351,"H":0.00524990,"L":0.00522298,"C":0.00524259,"V":1098.17897878,"T":"2017-09-18T12:05:00","BV":5.75012345},{"O":0.00524259,"H":0.00526997,"L":0.00524259,"C":0.00525000,"V":1065.93379914,"T":"2017-09-18T12:10:00","BV":5.60569209},{"O":0.00525000,"H":0.00528586,"L":0.00521000,"C":0.00524990,"V":2649.15025130,"T":"2017-09-18T12:15:00","BV":13.93005648},{"O":0.00524000,"H":0.00524990,"L":0.00523000,"C":0.00523000,"V":668.78155857,"T":"2017-09-18T12:20:00","BV":3.50674210},{"O":0.00524001,"H":0.00528011,"L":0.00523005,"C":0.00527499,"V":439.28814188,"T":"2017-09-18T12:25:00","BV":2.31054698},{"O":0.00528000,"H":0.00528011,"L":0.00524266,"C":0.00526980,"V":670.99902691,"T":"2017-09-18T12:30:00","BV":3.53401008},{"O":0.00526980,"H":0.00526980,"L":0.00524269,"C":0.00525000,"V":1858.29809993,"T":"2017-09-18T12:35:00","BV":9.76362285},{"O":0.00526977,"H":0.00526977,"L":0.00525000,"C":0.00526888,"V":846.43259853,"T":"2017-09-18T12:40:00","BV":4.45949885},{"O":0.00525000,"H":0.00526813,"L":0.00524269,"C":0.00524269,"V":1013.55779266,"T":"2017-09-18T12:45:00","BV":5.31914131},{"O":0.00524280,"H":0.00524767,"L":0.00523000,"C":0.00523000,"V":842.32423502,"T":"2017-09-18T12:50:00","BV":4.41214507},{"O":0.00522878,"H":0.00523000,"L":0.00520994,"C":0.00521066,"V":1762.03534148,"T":"2017-09-18T12:55:00","BV":9.20038594},{"O":0.00522000,"H":0.00522000,"L":0.00520501,"C":0.00521066,"V":1643.23593340,"T":"2017-09-18T13:00:00","BV":8.56985574},{"O":0.00521450,"H":0.00521910,"L":0.00521450,"C":0.00521511,"V":1412.91838251,"T":"2017-09-18T13:05:00","BV":7.36899221},{"O":0.00521512,"H":0.00521550,"L":0.00521510,"C":0.00521512,"V":778.54534454,"T":"2017-09-18T13:10:00","BV":4.06030335},{"O":0.00521512,"H":0.00521549,"L":0.00521456,"C":0.00521456,"V":1227.76941177,"T":"2017-09-18T13:15:00","BV":6.40320519},{"O":0.00521501,"H":0.00521910,"L":0.00520422,"C":0.00521551,"V":2877.20146709,"T":"2017-09-18T13:20:00","BV":15.00290310},{"O":0.00521551,"H":0.00523512,"L":0.00520425,"C":0.00521500,"V":600.16907006,"T":"2017-09-18T13:25:00","BV":3.13112367},{"O":0.00521500,"H":0.00522000,"L":0.00520428,"C":0.00521003,"V":1362.04000099,"T":"2017-09-18T13:30:00","BV":7.09821330},{"O":0.00521003,"H":0.00521999,"L":0.00518275,"C":0.00519000,"V":4603.93658871,"T":"2017-09-18T13:35:00","BV":23.96138272},{"O":0.00519000,"H":0.00520000,"L":0.00518276,"C":0.00519000,"V":1208.52629712,"T":"2017-09-18T13:40:00","BV":6.27472514},{"O":0.00519000,"H":0.00519944,"L":0.00517200,"C":0.00517201,"V":1608.27297376,"T":"2017-09-18T13:45:00","BV":8.32936085},{"O":0.00517089,"H":0.00517201,"L":0.00514000,"C":0.00514200,"V":2756.91589209,"T":"2017-09-18T13:50:00","BV":14.20933925},{"O":0.00514203,"H":0.00515000,"L":0.00507202,"C":0.00510000,"V":9190.93147787,"T":"2017-09-18T13:55:00","BV":46.84200356},{"O":0.00510000,"H":0.00514704,"L":0.00509000,"C":0.00513590,"V":4259.58501344,"T":"2017-09-18T14:00:00","BV":21.79289132},{"O":0.00513589,"H":0.00514897,"L":0.00511850,"C":0.00513333,"V":2482.47926916,"T":"2017-09-18T14:05:00","BV":12.75546890},{"O":0.00513332,"H":0.00514690,"L":0.00511999,"C":0.00511999,"V":3192.86656379,"T":"2017-09-18T14:10:00","BV":16.39689652},{"O":0.00511998,"H":0.00514000,"L":0.00510698,"C":0.00514000,"V":1571.35577329,"T":"2017-09-18T14:15:00","BV":8.03536642},{"O":0.00511853,"H":0.00514900,"L":0.00510700,"C":0.00514797,"V":2264.33096857,"T":"2017-09-18T14:20:00","BV":11.63258771},{"O":0.00514900,"H":0.00517500,"L":0.00514710,"C":0.00517400,"V":1477.28038806,"T":"2017-09-18T14:25:00","BV":7.63281958},{"O":0.00517300,"H":0.00517400,"L":0.00514900,"C":0.00515111,"V":2675.25496106,"T":"2017-09-18T14:30:00","BV":13.81138162},{"O":0.00515111,"H":0.00515111,"L":0.00514000,"C":0.00514500,"V":1219.53877262,"T":"2017-09-18T14:35:00","BV":6.27937491},{"O":0.00514002,"H":0.00514700,"L":0.00510000,"C":0.00514130,"V":2881.42494332,"T":"2017-09-18T14:40:00","BV":14.75586297},{"O":0.00514002,"H":0.00514149,"L":0.00510275,"C":0.00511500,"V":2116.65029881,"T":"2017-09-18T14:45:00","BV":10.86386511},{"O":0.00510302,"H":0.00514148,"L":0.00507384,"C":0.00513999,"V":2530.94428753,"T":"2017-09-18T14:50:00","BV":12.90050300},{"O":0.00514148,"H":0.00514149,"L":0.00506999,"C":0.00507256,"V":4241.55376525,"T":"2017-09-18T14:55:00","BV":21.54843483},{"O":0.00507259,"H":0.00512995,"L":0.00507258,"C":0.00510000,"V":838.11434808,"T":"2017-09-18T15:00:00","BV":4.27964800},{"O":0.00509000,"H":0.00511974,"L":0.00506766,"C":0.00506766,"V":2139.94414987,"T":"2017-09-18T15:05:00","BV":10.88233459},{"O":0.00509555,"H":0.00511973,"L":0.00506700,"C":0.00508200,"V":5074.87526318,"T":"2017-09-18T15:10:00","BV":25.73718802},{"O":0.00506701,"H":0.00508200,"L":0.00506344,"C":0.00506344,"V":1426.55674780,"T":"2017-09-18T15:15:00","BV":7.22838512},{"O":0.00506318,"H":0.00506340,"L":0.00503407,"C":0.00503407,"V":3369.32900809,"T":"2017-09-18T15:20:00","BV":17.00325426},{"O":0.00503400,"H":0.00504521,"L":0.00500614,"C":0.00502949,"V":4668.70978069,"T":"2017-09-18T15:25:00","BV":23.45558458},{"O":0.00502950,"H":0.00509001,"L":0.00502950,"C":0.00509000,"V":2266.56625507,"T":"2017-09-18T15:30:00","BV":11.47887798},{"O":0.00509229,"H":0.00509578,"L":0.00509000,"C":0.00509412,"V":3113.84735750,"T":"2017-09-18T15:35:00","BV":15.86387406},{"O":0.00509449,"H":0.00511561,"L":0.00509411,"C":0.00511561,"V":1582.89067342,"T":"2017-09-18T15:40:00","BV":8.08611899},{"O":0.00511561,"H":0.00511566,"L":0.00510701,"C":0.00510709,"V":1013.87656757,"T":"2017-09-18T15:45:00","BV":5.18110826},{"O":0.00510702,"H":0.00510702,"L":0.00509100,"C":0.00509100,"V":1784.13957648,"T":"2017-09-18T15:50:00","BV":9.09888856},{"O":0.00509101,"H":0.00509300,"L":0.00500800,"C":0.00507480,"V":2135.31755568,"T":"2017-09-18T15:55:00","BV":10.76469433},{"O":0.00507480,"H":0.00512000,"L":0.00507480,"C":0.00511998,"V":1270.16832499,"T":"2017-09-18T16:00:00","BV":6.47585417},{"O":0.00512000,"H":0.00512699,"L":0.00511998,"C":0.00512000,"V":1724.25475995,"T":"2017-09-18T16:05:00","BV":8.82847168},{"O":0.00512097,"H":0.00513179,"L":0.00512000,"C":0.00512899,"V":423.79892283,"T":"2017-09-18T16:10:00","BV":2.17153937},{"O":0.00512899,"H":0.00513999,"L":0.00512801,"C":0.00513328,"V":1708.88084606,"T":"2017-09-18T16:15:00","BV":8.76687562},{"O":0.00512901,"H":0.00514000,"L":0.00512900,"C":0.00513333,"V":770.90638052,"T":"2017-09-18T16:20:00","BV":3.95688252},{"O":0.00513333,"H":0.00513710,"L":0.00512999,"C":0.00512999,"V":827.12214953,"T":"2017-09-18T16:25:00","BV":4.24678449},{"O":0.00512900,"H":0.00512999,"L":0.00512000,"C":0.00512800,"V":539.69920896,"T":"2017-09-18T16:30:00","BV":2.76550017},{"O":0.00512800,"H":0.00512801,"L":0.00511998,"C":0.00512001,"V":936.44878466,"T":"2017-09-18T16:35:00","BV":4.79651549},{"O":0.00512001,"H":0.00512001,"L":0.00511998,"C":0.00511998,"V":684.81157697,"T":"2017-09-18T16:40:00","BV":3.50623429},{"O":0.00511998,"H":0.00512001,"L":0.00511998,"C":0.00511998,"V":1265.20226790,"T":"2017-09-18T16:45:00","BV":6.47782570},{"O":0.00511998,"H":0.00512601,"L":0.00511998,"C":0.00512400,"V":707.06248551,"T":"2017-09-18T16:50:00","BV":3.62095859},{"O":0.00512399,"H":0.00512400,"L":0.00512000,"C":0.00512011,"V":423.29822334,"T":"2017-09-18T16:55:00","BV":2.16835109},{"O":0.00512015,"H":0.00512801,"L":0.00512003,"C":0.00512395,"V":649.36014546,"T":"2017-09-18T17:00:00","BV":3.32707638},{"O":0.00512395,"H":0.00512695,"L":0.00512023,"C":0.00512100,"V":384.89339697,"T":"2017-09-18T17:05:00","BV":1.97165641},{"O":0.00512099,"H":0.00512695,"L":0.00512003,"C":0.00512693,"V":822.34357559,"T":"2017-09-18T17:10:00","BV":4.21200107},{"O":0.00512694,"H":0.00513599,"L":0.00512004,"C":0.00513001,"V":848.08653858,"T":"2017-09-18T17:15:00","BV":4.34825566},{"O":0.00513001,"H":0.00514448,"L":0.00512091,"C":0.00514448,"V":468.84484948,"T":"2017-09-18T17:20:00","BV":2.41072687},{"O":0.00514475,"H":0.00514500,"L":0.00514470,"C":0.00514475,"V":1401.74633188,"T":"2017-09-18T17:25:00","BV":7.21158956},{"O":0.00514472,"H":0.00514476,"L":0.00514201,"C":0.00514201,"V":1095.26901018,"T":"2017-09-18T17:30:00","BV":5.63405341},{"O":0.00514201,"H":0.00514300,"L":0.00514200,"C":0.00514200,"V":1214.54365911,"T":"2017-09-18T17:35:00","BV":6.24519204},{"O":0.00514200,"H":0.00514201,"L":0.00512100,"C":0.00513523,"V":1764.82909079,"T":"2017-09-18T17:40:00","BV":9.07202533},{"O":0.00513523,"H":0.00514201,"L":0.00512004,"C":0.00513522,"V":855.14711764,"T":"2017-09-18T17:45:00","BV":4.39124588},{"O":0.00513529,"H":0.00513550,"L":0.00513522,"C":0.00513523,"V":1319.35192341,"T":"2017-09-18T17:50:00","BV":6.77519664},{"O":0.00513523,"H":0.00513523,"L":0.00510202,"C":0.00511240,"V":1061.06917794,"T":"2017-09-18T17:55:00","BV":5.43401804},{"O":0.00511239,"H":0.00513020,"L":0.00510022,"C":0.00510035,"V":782.47178980,"T":"2017-09-18T18:00:00","BV":3.99707334},{"O":0.00510035,"H":0.00510035,"L":0.00510000,"C":0.00510002,"V":855.57642479,"T":"2017-09-18T18:05:00","BV":4.36351184},{"O":0.00510018,"H":0.00510022,"L":0.00508000,"C":0.00508660,"V":1556.65861988,"T":"2017-09-18T18:10:00","BV":7.92672847},{"O":0.00508120,"H":0.00508700,"L":0.00506695,"C":0.00506900,"V":1860.84809466,"T":"2017-09-18T18:15:00","BV":9.45122136},{"O":0.00506999,"H":0.00509000,"L":0.00506999,"C":0.00508600,"V":746.10099579,"T":"2017-09-18T18:20:00","BV":3.78951520},{"O":0.00508025,"H":0.00509000,"L":0.00507999,"C":0.00508001,"V":722.82435899,"T":"2017-09-18T18:25:00","BV":3.67239809},{"O":0.00507002,"H":0.00508001,"L":0.00505002,"C":0.00505704,"V":3119.70715391,"T":"2017-09-18T18:30:00","BV":15.80664075},{"O":0.00505704,"H":0.00505854,"L":0.00503440,"C":0.00503440,"V":975.23006203,"T":"2017-09-18T18:35:00","BV":4.92466079},{"O":0.00503299,"H":0.00503441,"L":0.00502803,"C":0.00503001,"V":1512.20521702,"T":"2017-09-18T18:40:00","BV":7.60689781},{"O":0.00503001,"H":0.00503784,"L":0.00502809,"C":0.00503784,"V":3436.35031679,"T":"2017-09-18T18:45:00","BV":17.29644732},{"O":0.00503785,"H":0.00510000,"L":0.00503784,"C":0.00510000,"V":1631.23661924,"T":"2017-09-18T18:50:00","BV":8.27349963},{"O":0.00510000,"H":0.00511000,"L":0.00508359,"C":0.00510567,"V":1464.41507071,"T":"2017-09-18T18:55:00","BV":7.47214532},{"O":0.00510567,"H":0.00510567,"L":0.00510000,"C":0.00510000,"V":991.18534233,"T":"2017-09-18T19:00:00","BV":5.05876859},{"O":0.00510001,"H":0.00510033,"L":0.00505687,"C":0.00506001,"V":538.05645166,"T":"2017-09-18T19:05:00","BV":2.73700203},{"O":0.00506001,"H":0.00510029,"L":0.00506000,"C":0.00509000,"V":817.72007536,"T":"2017-09-18T19:10:00","BV":4.15462292},{"O":0.00509001,"H":0.00510000,"L":0.00506004,"C":0.00508999,"V":1419.62255264,"T":"2017-09-18T19:15:00","BV":7.21789857},{"O":0.00508999,"H":0.00509000,"L":0.00503700,"C":0.00504476,"V":2101.99662505,"T":"2017-09-18T19:20:00","BV":10.64603629},{"O":0.00504472,"H":0.00507037,"L":0.00503700,"C":0.00504908,"V":4792.51763090,"T":"2017-09-18T19:25:00","BV":24.18494587},{"O":0.00504903,"H":0.00504908,"L":0.00504902,"C":0.00504907,"V":978.35011508,"T":"2017-09-18T19:30:00","BV":4.93976435},{"O":0.00504908,"H":0.00505008,"L":0.00504559,"C":0.00504900,"V":1678.44021490,"T":"2017-09-18T19:35:00","BV":8.47464105},{"O":0.00504899,"H":0.00504900,"L":0.00504475,"C":0.00504557,"V":610.18986565,"T":"2017-09-18T19:40:00","BV":3.07935414},{"O":0.00504557,"H":0.00504557,"L":0.00503430,"C":0.00503705,"V":1686.79112078,"T":"2017-09-18T19:45:00","BV":8.50861463},{"O":0.00503998,"H":0.00503999,"L":0.00502804,"C":0.00502805,"V":1432.07428278,"T":"2017-09-18T19:50:00","BV":7.21113549},{"O":0.00502804,"H":0.00502804,"L":0.00501000,"C":0.00501168,"V":3028.37996702,"T":"2017-09-18T19:55:00","BV":15.20168249},{"O":0.00501168,"H":0.00501169,"L":0.00500600,"C":0.00500601,"V":4677.41382576,"T":"2017-09-18T20:00:00","BV":23.41856882},{"O":0.00500602,"H":0.00500615,"L":0.00500098,"C":0.00500129,"V":2222.39654422,"T":"2017-09-18T20:05:00","BV":11.12081568},{"O":0.00500129,"H":0.00500601,"L":0.00499500,"C":0.00499897,"V":8658.54719216,"T":"2017-09-18T20:10:00","BV":43.29091544},{"O":0.00499900,"H":0.00499900,"L":0.00493850,"C":0.00494201,"V":6328.88681218,"T":"2017-09-18T20:15:00","BV":31.39348648},{"O":0.00494201,"H":0.00496900,"L":0.00491607,"C":0.00491619,"V":3512.19955351,"T":"2017-09-18T20:20:00","BV":17.30801388},{"O":0.00491652,"H":0.00492741,"L":0.00486742,"C":0.00486742,"V":8751.33041159,"T":"2017-09-18T20:25:00","BV":42.86555116},{"O":0.00487268,"H":0.00491168,"L":0.00485001,"C":0.00489600,"V":9553.11036102,"T":"2017-09-18T20:30:00","BV":46.58339006},{"O":0.00489600,"H":0.00493268,"L":0.00487557,"C":0.00493268,"V":7206.39852503,"T":"2017-09-18T20:35:00","BV":35.39815817},{"O":0.00493268,"H":0.00497448,"L":0.00493268,"C":0.00494587,"V":5346.30559666,"T":"2017-09-18T20:40:00","BV":26.50496623},{"O":0.00494588,"H":0.00495069,"L":0.00490673,"C":0.00491999,"V":1725.00630109,"T":"2017-09-18T20:45:00","BV":8.50419443},{"O":0.00491999,"H":0.00494900,"L":0.00491908,"C":0.00493000,"V":2045.46485813,"T":"2017-09-18T20:50:00","BV":10.07923841},{"O":0.00493000,"H":0.00493000,"L":0.00486999,"C":0.00490000,"V":4317.44172711,"T":"2017-09-18T20:55:00","BV":21.14088818},{"O":0.00491468,"H":0.00494900,"L":0.00488748,"C":0.00494900,"V":3658.46283943,"T":"2017-09-18T21:00:00","BV":17.97921092},{"O":0.00494001,"H":0.00497069,"L":0.00491932,"C":0.00497069,"V":4358.57922786,"T":"2017-09-18T21:05:00","BV":21.51136845},{"O":0.00496598,"H":0.00497448,"L":0.00493879,"C":0.00497000,"V":3231.32069055,"T":"2017-09-18T21:10:00","BV":16.04028086},{"O":0.00497000,"H":0.00497067,"L":0.00495001,"C":0.00497040,"V":3806.44592976,"T":"2017-09-18T21:15:00","BV":18.90655547},{"O":0.00497066,"H":0.00498319,"L":0.00493024,"C":0.00498318,"V":3901.72820111,"T":"2017-09-18T21:20:00","BV":19.38809057},{"O":0.00498311,"H":0.00498319,"L":0.00495002,"C":0.00495002,"V":1518.03862475,"T":"2017-09-18T21:25:00","BV":7.54515865},{"O":0.00495002,"H":0.00510000,"L":0.00493050,"C":0.00506003,"V":5979.19456529,"T":"2017-09-18T21:30:00","BV":30.10574453},{"O":0.00506004,"H":0.00513000,"L":0.00506003,"C":0.00513000,"V":2216.99355971,"T":"2017-09-18T21:35:00","BV":11.31146765},{"O":0.00513001,"H":0.00515001,"L":0.00513000,"C":0.00514405,"V":3936.39719465,"T":"2017-09-18T21:40:00","BV":20.24177283},{"O":0.00515000,"H":0.00517000,"L":0.00513385,"C":0.00513385,"V":3307.86097868,"T":"2017-09-18T21:45:00","BV":17.06040168},{"O":0.00513998,"H":0.00515642,"L":0.00512250,"C":0.00515599,"V":1942.33826258,"T":"2017-09-18T21:50:00","BV":10.00511958},{"O":0.00515101,"H":0.00516990,"L":0.00514000,"C":0.00514007,"V":2401.89612370,"T":"2017-09-18T21:55:00","BV":12.37190933},{"O":0.00514649,"H":0.00517000,"L":0.00510000,"C":0.00510000,"V":1145.16314505,"T":"2017-09-18T22:00:00","BV":5.89353854},{"O":0.00510001,"H":0.00513007,"L":0.00508717,"C":0.00508900,"V":2173.88932059,"T":"2017-09-18T22:05:00","BV":11.08879160},{"O":0.00509000,"H":0.00513000,"L":0.00505100,"C":0.00505144,"V":2726.65096451,"T":"2017-09-18T22:10:00","BV":13.81956897},{"O":0.00506003,"H":0.00509955,"L":0.00505144,"C":0.00506030,"V":1442.35540352,"T":"2017-09-18T22:15:00","BV":7.29736450},{"O":0.00506031,"H":0.00509987,"L":0.00505000,"C":0.00506720,"V":2022.41545280,"T":"2017-09-18T22:20:00","BV":10.25302957},{"O":0.00509898,"H":0.00509987,"L":0.00506000,"C":0.00508000,"V":1385.78997917,"T":"2017-09-18T22:25:00","BV":7.03773789},{"O":0.00508000,"H":0.00509895,"L":0.00508000,"C":0.00509893,"V":1217.12204747,"T":"2017-09-18T22:30:00","BV":6.20023927},{"O":0.00509892,"H":0.00509895,"L":0.00509891,"C":0.00509894,"V":3063.90969108,"T":"2017-09-18T22:35:00","BV":15.62271211},{"O":0.00509894,"H":0.00517000,"L":0.00509892,"C":0.00516879,"V":3375.18520476,"T":"2017-09-18T22:40:00","BV":17.35674074},{"O":0.00516880,"H":0.00517123,"L":0.00511912,"C":0.00516989,"V":4105.07478895,"T":"2017-09-18T22:45:00","BV":21.16626112},{"O":0.00514001,"H":0.00515000,"L":0.00510694,"C":0.00510710,"V":1886.13502655,"T":"2017-09-18T22:50:00","BV":9.68420141},{"O":0.00510713,"H":0.00514498,"L":0.00509813,"C":0.00509813,"V":3659.39487367,"T":"2017-09-18T22:55:00","BV":18.68928471},{"O":0.00510059,"H":0.00516600,"L":0.00508404,"C":0.00513398,"V":2317.07979572,"T":"2017-09-18T23:00:00","BV":11.84502614},{"O":0.00513398,"H":0.00514334,"L":0.00510000,"C":0.00510000,"V":1270.47611463,"T":"2017-09-18T23:05:00","BV":6.49901578},{"O":0.00510001,"H":0.00513986,"L":0.00509990,"C":0.00513986,"V":1350.54636471,"T":"2017-09-18T23:10:00","BV":6.90703080},{"O":0.00513456,"H":0.00516999,"L":0.00513455,"C":0.00516798,"V":1377.37759447,"T":"2017-09-18T23:15:00","BV":7.10135330},{"O":0.00516798,"H":0.00517326,"L":0.00515801,"C":0.00517326,"V":2969.06694846,"T":"2017-09-18T23:20:00","BV":15.34567906},{"O":0.00517411,"H":0.00517500,"L":0.00517300,"C":0.00517409,"V":698.50908701,"T":"2017-09-18T23:25:00","BV":3.61402436},{"O":0.00517409,"H":0.00520000,"L":0.00517409,"C":0.00519733,"V":2034.13585363,"T":"2017-09-18T23:30:00","BV":10.54526020},{"O":0.00519888,"H":0.00526800,"L":0.00519888,"C":0.00522875,"V":6895.85040279,"T":"2017-09-18T23:35:00","BV":36.07614471},{"O":0.00522374,"H":0.00525985,"L":0.00521000,"C":0.00522101,"V":1350.45186084,"T":"2017-09-18T23:40:00","BV":7.06770791},{"O":0.00522101,"H":0.00524998,"L":0.00519002,"C":0.00522548,"V":4020.19738306,"T":"2017-09-18T23:45:00","BV":20.94312768},{"O":0.00522549,"H":0.00524998,"L":0.00520010,"C":0.00524006,"V":1064.49095106,"T":"2017-09-18T23:50:00","BV":5.56942529},{"O":0.00524005,"H":0.00524005,"L":0.00515000,"C":0.00515000,"V":1358.35683345,"T":"2017-09-18T23:55:00","BV":7.05702894},{"O":0.00514875,"H":0.00518883,"L":0.00510069,"C":0.00517122,"V":2849.87005982,"T":"2017-09-19T00:00:00","BV":14.64044862},{"O":0.00517121,"H":0.00518884,"L":0.00512999,"C":0.00517127,"V":2110.72511221,"T":"2017-09-19T00:05:00","BV":10.89668569},{"O":0.00517128,"H":0.00517129,"L":0.00510940,"C":0.00514995,"V":1531.05459421,"T":"2017-09-19T00:10:00","BV":7.90126551},{"O":0.00514990,"H":0.00514996,"L":0.00505000,"C":0.00509556,"V":2477.15592726,"T":"2017-09-19T00:15:00","BV":12.58398465},{"O":0.00509557,"H":0.00509557,"L":0.00507008,"C":0.00507016,"V":736.79416475,"T":"2017-09-19T00:20:00","BV":3.73818975},{"O":0.00507014,"H":0.00507016,"L":0.00505101,"C":0.00507016,"V":1958.18176905,"T":"2017-09-19T00:25:00","BV":9.92774328},{"O":0.00507016,"H":0.00507016,"L":0.00502631,"C":0.00502649,"V":1389.73706793,"T":"2017-09-19T00:30:00","BV":7.01338974},{"O":0.00503248,"H":0.00506462,"L":0.00501649,"C":0.00502489,"V":1810.29272327,"T":"2017-09-19T00:35:00","BV":9.10182855},{"O":0.00502489,"H":0.00505509,"L":0.00501646,"C":0.00505509,"V":2479.11253211,"T":"2017-09-19T00:40:00","BV":12.46595360},{"O":0.00505509,"H":0.00507016,"L":0.00502861,"C":0.00506999,"V":1817.39132972,"T":"2017-09-19T00:45:00","BV":9.19682500},{"O":0.00506998,"H":0.00506999,"L":0.00502890,"C":0.00503001,"V":1456.60903074,"T":"2017-09-19T00:50:00","BV":7.33922236},{"O":0.00503970,"H":0.00506967,"L":0.00503001,"C":0.00503968,"V":1923.77630179,"T":"2017-09-19T00:55:00","BV":9.69416941},{"O":0.00503024,"H":0.00503968,"L":0.00503020,"C":0.00503950,"V":1649.73138335,"T":"2017-09-19T01:00:00","BV":8.31201643},{"O":0.00503949,"H":0.00503968,"L":0.00503902,"C":0.00503948,"V":954.59661892,"T":"2017-09-19T01:05:00","BV":4.81071200},{"O":0.00503948,"H":0.00503968,"L":0.00503948,"C":0.00503968,"V":4881.17627385,"T":"2017-09-19T01:10:00","BV":24.59936658},{"O":0.00506690,"H":0.00506690,"L":0.00503967,"C":0.00506500,"V":174.34254578,"T":"2017-09-19T01:15:00","BV":0.88039352},{"O":0.00506681,"H":0.00506685,"L":0.00503948,"C":0.00506600,"V":1402.06298179,"T":"2017-09-19T01:20:00","BV":7.07655295},{"O":0.00506600,"H":0.00506601,"L":0.00506001,"C":0.00506601,"V":724.71415156,"T":"2017-09-19T01:25:00","BV":3.66975994},{"O":0.00506685,"H":0.00506961,"L":0.00506001,"C":0.00506001,"V":950.98620326,"T":"2017-09-19T01:30:00","BV":4.81803713},{"O":0.00506599,"H":0.00506599,"L":0.00503903,"C":0.00505001,"V":592.34251358,"T":"2017-09-19T01:35:00","BV":2.99432913},{"O":0.00505000,"H":0.00505000,"L":0.00503903,"C":0.00503907,"V":367.11202265,"T":"2017-09-19T01:40:00","BV":1.85079510},{"O":0.00503908,"H":0.00505000,"L":0.00503500,"C":0.00503904,"V":1559.95506092,"T":"2017-09-19T01:45:00","BV":7.86626873},{"O":0.00503904,"H":0.00503905,"L":0.00500999,"C":0.00502500,"V":2743.85979673,"T":"2017-09-19T01:50:00","BV":13.79620241},{"O":0.00502500,"H":0.00503901,"L":0.00500041,"C":0.00503900,"V":1943.65305869,"T":"2017-09-19T01:55:00","BV":9.75302573},{"O":0.00503900,"H":0.00503905,"L":0.00502700,"C":0.00502700,"V":1493.77467249,"T":"2017-09-19T02:00:00","BV":7.52609020},{"O":0.00503000,"H":0.00503900,"L":0.00500585,"C":0.00503700,"V":678.03367076,"T":"2017-09-19T02:05:00","BV":3.41340289},{"O":0.00503700,"H":0.00503702,"L":0.00500716,"C":0.00503200,"V":587.58616997,"T":"2017-09-19T02:10:00","BV":2.95434111},{"O":0.00503200,"H":0.00503201,"L":0.00500774,"C":0.00500782,"V":800.21841938,"T":"2017-09-19T02:15:00","BV":4.02151925},{"O":0.00500784,"H":0.00503194,"L":0.00500784,"C":0.00500911,"V":1406.29655506,"T":"2017-09-19T02:20:00","BV":7.05184379},{"O":0.00500910,"H":0.00503199,"L":0.00500909,"C":0.00503198,"V":777.25962558,"T":"2017-09-19T02:25:00","BV":3.90197917},{"O":0.00503452,"H":0.00503702,"L":0.00500990,"C":0.00501005,"V":606.99786438,"T":"2017-09-19T02:30:00","BV":3.05139102},{"O":0.00501049,"H":0.00501050,"L":0.00501005,"C":0.00501006,"V":791.61818739,"T":"2017-09-19T02:35:00","BV":3.96634216},{"O":0.00501007,"H":0.00503905,"L":0.00500763,"C":0.00500763,"V":1669.03738919,"T":"2017-09-19T02:40:00","BV":8.37522671},{"O":0.00503700,"H":0.00503700,"L":0.00500586,"C":0.00500587,"V":399.38144517,"T":"2017-09-19T02:45:00","BV":1.99977525},{"O":0.00500587,"H":0.00503700,"L":0.00500000,"C":0.00500000,"V":2421.67291459,"T":"2017-09-19T02:50:00","BV":12.11314562},{"O":0.00503599,"H":0.00503600,"L":0.00498920,"C":0.00498921,"V":912.96314859,"T":"2017-09-19T02:55:00","BV":4.56457636},{"O":0.00498718,"H":0.00498920,"L":0.00496764,"C":0.00496768,"V":1067.56293566,"T":"2017-09-19T03:00:00","BV":5.31706680},{"O":0.00496768,"H":0.00499000,"L":0.00496765,"C":0.00498987,"V":722.87114783,"T":"2017-09-19T03:05:00","BV":3.60086484},{"O":0.00498986,"H":0.00498989,"L":0.00496120,"C":0.00498988,"V":834.69565803,"T":"2017-09-19T03:10:00","BV":4.15886476},{"O":0.00498988,"H":0.00499000,"L":0.00498986,"C":0.00498994,"V":661.65147187,"T":"2017-09-19T03:15:00","BV":3.30157360},{"O":0.00498995,"H":0.00498999,"L":0.00498988,"C":0.00498999,"V":920.24759809,"T":"2017-09-19T03:20:00","BV":4.59197840},{"O":0.00498998,"H":0.00499595,"L":0.00496501,"C":0.00499000,"V":656.35692073,"T":"2017-09-19T03:25:00","BV":3.27491159},{"O":0.00499595,"H":0.00500949,"L":0.00498999,"C":0.00500949,"V":632.19790423,"T":"2017-09-19T03:30:00","BV":3.15986876},{"O":0.00502134,"H":0.00503904,"L":0.00500952,"C":0.00503903,"V":789.02433804,"T":"2017-09-19T03:35:00","BV":3.97134532},{"O":0.00503904,"H":0.00503904,"L":0.00499013,"C":0.00500001,"V":880.69532397,"T":"2017-09-19T03:40:00","BV":4.42430387},{"O":0.00500501,"H":0.00503250,"L":0.00498999,"C":0.00500504,"V":954.72953617,"T":"2017-09-19T03:45:00","BV":4.77132081},{"O":0.00501502,"H":0.00501506,"L":0.00500504,"C":0.00501505,"V":396.89607201,"T":"2017-09-19T03:50:00","BV":1.98968333},{"O":0.00501505,"H":0.00503904,"L":0.00501503,"C":0.00501505,"V":860.47485634,"T":"2017-09-19T03:55:00","BV":4.32483230},{"O":0.00501506,"H":0.00502509,"L":0.00501505,"C":0.00502509,"V":482.02469393,"T":"2017-09-19T04:00:00","BV":2.41738399},{"O":0.00501908,"H":0.00503238,"L":0.00501506,"C":0.00503238,"V":316.35370577,"T":"2017-09-19T04:05:00","BV":1.58772530},{"O":0.00501511,"H":0.00501512,"L":0.00501508,"C":0.00501509,"V":152.39646879,"T":"2017-09-19T04:10:00","BV":0.76428257},{"O":0.00501509,"H":0.00501509,"L":0.00500504,"C":0.00500504,"V":797.57303036,"T":"2017-09-19T04:15:00","BV":3.99633658},{"O":0.00501505,"H":0.00501509,"L":0.00500489,"C":0.00500489,"V":516.16527464,"T":"2017-09-19T04:20:00","BV":2.58430867},{"O":0.00500004,"H":0.00500489,"L":0.00500000,"C":0.00500489,"V":2330.89352000,"T":"2017-09-19T04:25:00","BV":11.65599710},{"O":0.00500489,"H":0.00501509,"L":0.00500488,"C":0.00500490,"V":652.77955771,"T":"2017-09-19T04:30:00","BV":3.27031505},{"O":0.00500493,"H":0.00503251,"L":0.00500493,"C":0.00503250,"V":465.82140108,"T":"2017-09-19T04:35:00","BV":2.34163319},{"O":0.00503251,"H":0.00503516,"L":0.00500490,"C":0.00502225,"V":1305.32786503,"T":"2017-09-19T04:40:00","BV":6.55065309},{"O":0.00503000,"H":0.00503000,"L":0.00500490,"C":0.00502999,"V":914.49893757,"T":"2017-09-19T04:45:00","BV":4.58960407},{"O":0.00500495,"H":0.00502997,"L":0.00491490,"C":0.00499988,"V":4308.71959550,"T":"2017-09-19T04:50:00","BV":21.35393292},{"O":0.00501600,"H":0.00501988,"L":0.00497571,"C":0.00499900,"V":661.33203615,"T":"2017-09-19T04:55:00","BV":3.30401536},{"O":0.00499210,"H":0.00499988,"L":0.00495246,"C":0.00496500,"V":2006.39744549,"T":"2017-09-19T05:00:00","BV":10.01922763},{"O":0.00496250,"H":0.00496500,"L":0.00495058,"C":0.00495059,"V":536.01991261,"T":"2017-09-19T05:05:00","BV":2.65927732},{"O":0.00496496,"H":0.00499000,"L":0.00494900,"C":0.00499000,"V":1110.33388845,"T":"2017-09-19T05:10:00","BV":5.51505446},{"O":0.00499000,"H":0.00499000,"L":0.00493001,"C":0.00493897,"V":959.91814417,"T":"2017-09-19T05:15:00","BV":4.76790331},{"O":0.00493914,"H":0.00496654,"L":0.00491000,"C":0.00492068,"V":1517.17664826,"T":"2017-09-19T05:20:00","BV":7.46424482},{"O":0.00492068,"H":0.00499900,"L":0.00491000,"C":0.00499900,"V":3319.53440524,"T":"2017-09-19T05:25:00","BV":16.38183844},{"O":0.00498487,"H":0.00499884,"L":0.00491248,"C":0.00497292,"V":675.50405530,"T":"2017-09-19T05:30:00","BV":3.33377851},{"O":0.00497200,"H":0.00497292,"L":0.00492500,"C":0.00497286,"V":779.58812350,"T":"2017-09-19T05:35:00","BV":3.85897826},{"O":0.00497284,"H":0.00497284,"L":0.00491000,"C":0.00493232,"V":1555.56625146,"T":"2017-09-19T05:40:00","BV":7.66841924},{"O":0.00496000,"H":0.00496000,"L":0.00491000,"C":0.00492300,"V":1880.90428748,"T":"2017-09-19T05:45:00","BV":9.25455128},{"O":0.00493249,"H":0.00497370,"L":0.00493249,"C":0.00495353,"V":1557.54720059,"T":"2017-09-19T05:50:00","BV":7.71966349},{"O":0.00495353,"H":0.00503904,"L":0.00493280,"C":0.00503904,"V":4694.01797695,"T":"2017-09-19T05:55:00","BV":23.39892115},{"O":0.00501264,"H":0.00503904,"L":0.00500000,"C":0.00502285,"V":802.45758664,"T":"2017-09-19T06:00:00","BV":4.02905209},{"O":0.00502286,"H":0.00502829,"L":0.00498936,"C":0.00501999,"V":2397.97230234,"T":"2017-09-19T06:05:00","BV":12.01549694},{"O":0.00500001,"H":0.00501997,"L":0.00497486,"C":0.00497800,"V":862.38208780,"T":"2017-09-19T06:10:00","BV":4.30837507},{"O":0.00497799,"H":0.00497800,"L":0.00494220,"C":0.00496195,"V":1608.06140917,"T":"2017-09-19T06:15:00","BV":7.97167895},{"O":0.00496195,"H":0.00501997,"L":0.00494627,"C":0.00500000,"V":1490.06129701,"T":"2017-09-19T06:20:00","BV":7.41336146},{"O":0.00498001,"H":0.00501996,"L":0.00496195,"C":0.00497055,"V":740.89006986,"T":"2017-09-19T06:25:00","BV":3.68859145},{"O":0.00497055,"H":0.00501997,"L":0.00496843,"C":0.00497701,"V":548.99797530,"T":"2017-09-19T06:30:00","BV":2.74281368},{"O":0.00497702,"H":0.00501987,"L":0.00497700,"C":0.00497706,"V":336.14093658,"T":"2017-09-19T06:35:00","BV":1.67505785},{"O":0.00497707,"H":0.00501330,"L":0.00497706,"C":0.00497718,"V":903.92508257,"T":"2017-09-19T06:40:00","BV":4.50724519},{"O":0.00497708,"H":0.00500000,"L":0.00497113,"C":0.00497113,"V":874.28301264,"T":"2017-09-19T06:45:00","BV":4.35459951},{"O":0.00497113,"H":0.00499000,"L":0.00497101,"C":0.00498999,"V":394.70312035,"T":"2017-09-19T06:50:00","BV":1.96437817},{"O":0.00498999,"H":0.00498999,"L":0.00495565,"C":0.00497999,"V":1059.38620397,"T":"2017-09-19T06:55:00","BV":5.26867972},{"O":0.00497999,"H":0.00498000,"L":0.00496011,"C":0.00497999,"V":356.66485368,"T":"2017-09-19T07:00:00","BV":1.77617534},{"O":0.00497999,"H":0.00498000,"L":0.00495567,"C":0.00495568,"V":615.59172121,"T":"2017-09-19T07:05:00","BV":3.06225144},{"O":0.00495568,"H":0.00497898,"L":0.00494815,"C":0.00494817,"V":785.47758066,"T":"2017-09-19T07:10:00","BV":3.88974904},{"O":0.00497894,"H":0.00497898,"L":0.00494815,"C":0.00494818,"V":1309.71091311,"T":"2017-09-19T07:15:00","BV":6.48921806},{"O":0.00497250,"H":0.00499899,"L":0.00494816,"C":0.00497500,"V":766.92229660,"T":"2017-09-19T07:20:00","BV":3.81794035},{"O":0.00497500,"H":0.00499899,"L":0.00494820,"C":0.00494915,"V":920.14068345,"T":"2017-09-19T07:25:00","BV":4.57076955},{"O":0.00494916,"H":0.00499898,"L":0.00494815,"C":0.00495031,"V":1529.79335018,"T":"2017-09-19T07:30:00","BV":7.58365007},{"O":0.00497100,"H":0.00499821,"L":0.00495039,"C":0.00497397,"V":1238.34993093,"T":"2017-09-19T07:35:00","BV":6.15335388},{"O":0.00497397,"H":0.00499818,"L":0.00494220,"C":0.00494220,"V":1959.28484893,"T":"2017-09-19T07:40:00","BV":9.71920210},{"O":0.00494220,"H":0.00496127,"L":0.00492301,"C":0.00492301,"V":374.68057172,"T":"2017-09-19T07:45:00","BV":1.85045930},{"O":0.00492301,"H":0.00493590,"L":0.00491320,"C":0.00491320,"V":1276.72960222,"T":"2017-09-19T07:50:00","BV":6.27957528},{"O":0.00491320,"H":0.00493590,"L":0.00491320,"C":0.00492050,"V":716.33677218,"T":"2017-09-19T07:55:00","BV":3.52861870},{"O":0.00492050,"H":0.00493590,"L":0.00492002,"C":0.00492005,"V":1066.81904742,"T":"2017-09-19T08:00:00","BV":5.25361235},{"O":0.00493589,"H":0.00493589,"L":0.00492000,"C":0.00492000,"V":668.21857672,"T":"2017-09-19T08:05:00","BV":3.28868842},{"O":0.00492003,"H":0.00493589,"L":0.00491000,"C":0.00491342,"V":2854.75756222,"T":"2017-09-19T08:10:00","BV":14.03695990},{"O":0.00491343,"H":0.00493590,"L":0.00491342,"C":0.00492006,"V":877.69726461,"T":"2017-09-19T08:15:00","BV":4.32402007},{"O":0.00492006,"H":0.00493590,"L":0.00491001,"C":0.00492000,"V":643.82055020,"T":"2017-09-19T08:20:00","BV":3.17015893},{"O":0.00492000,"H":0.00493600,"L":0.00492000,"C":0.00492002,"V":672.37679216,"T":"2017-09-19T08:25:00","BV":3.31702431},{"O":0.00492002,"H":0.00494000,"L":0.00492002,"C":0.00492102,"V":333.01622387,"T":"2017-09-19T08:30:00","BV":1.64226540},{"O":0.00492102,"H":0.00494000,"L":0.00492102,"C":0.00492122,"V":1034.41981035,"T":"2017-09-19T08:35:00","BV":5.10253158},{"O":0.00492122,"H":0.00497039,"L":0.00492122,"C":0.00495100,"V":329.01098416,"T":"2017-09-19T08:40:00","BV":1.62970379},{"O":0.00495100,"H":0.00497000,"L":0.00495100,"C":0.00496600,"V":405.71056964,"T":"2017-09-19T08:45:00","BV":2.01498046},{"O":0.00496600,"H":0.00496600,"L":0.00495100,"C":0.00495100,"V":1002.08041912,"T":"2017-09-19T08:50:00","BV":4.96803462},{"O":0.00495100,"H":0.00496505,"L":0.00492442,"C":0.00495100,"V":662.95629632,"T":"2017-09-19T08:55:00","BV":3.27991486},{"O":0.00495100,"H":0.00496505,"L":0.00492124,"C":0.00492441,"V":595.73476723,"T":"2017-09-19T09:00:00","BV":2.93997832},{"O":0.00492441,"H":0.00495000,"L":0.00492440,"C":0.00492440,"V":532.39886273,"T":"2017-09-19T09:05:00","BV":2.62343340},{"O":0.00492441,"H":0.00495000,"L":0.00492440,"C":0.00492500,"V":789.77226225,"T":"2017-09-19T09:10:00","BV":3.89487476},{"O":0.00492500,"H":0.00495000,"L":0.00492500,"C":0.00493302,"V":733.33265188,"T":"2017-09-19T09:15:00","BV":3.61945037},{"O":0.00493302,"H":0.00497040,"L":0.00493301,"C":0.00493301,"V":481.34324217,"T":"2017-09-19T09:20:00","BV":2.38535768},{"O":0.00493600,"H":0.00497026,"L":0.00493600,"C":0.00493602,"V":503.22968258,"T":"2017-09-19T09:25:00","BV":2.49037955},{"O":0.00493603,"H":0.00497040,"L":0.00493601,"C":0.00493612,"V":505.90235768,"T":"2017-09-19T09:30:00","BV":2.50242866},{"O":0.00493612,"H":0.00496779,"L":0.00493602,"C":0.00493609,"V":639.51827193,"T":"2017-09-19T09:35:00","BV":3.15745188},{"O":0.00493609,"H":0.00496892,"L":0.00493609,"C":0.00493620,"V":377.38340269,"T":"2017-09-19T09:40:00","BV":1.86788890},{"O":0.00493620,"H":0.00496892,"L":0.00493619,"C":0.00496881,"V":464.48606361,"T":"2017-09-19T09:45:00","BV":2.29574793},{"O":0.00494013,"H":0.00497040,"L":0.00494013,"C":0.00495521,"V":642.81215569,"T":"2017-09-19T09:50:00","BV":3.19280159},{"O":0.00497040,"H":0.00497040,"L":0.00495521,"C":0.00495522,"V":205.63217962,"T":"2017-09-19T09:55:00","BV":1.01922843},{"O":0.00495522,"H":0.00499819,"L":0.00495522,"C":0.00499783,"V":666.13830211,"T":"2017-09-19T10:00:00","BV":3.31511777},{"O":0.00499783,"H":0.00500000,"L":0.00496738,"C":0.00498001,"V":781.57235857,"T":"2017-09-19T10:05:00","BV":3.90400241},{"O":0.00498001,"H":0.00501596,"L":0.00498001,"C":0.00499026,"V":2736.98527507,"T":"2017-09-19T10:10:00","BV":13.67953137},{"O":0.00499025,"H":0.00501596,"L":0.00499025,"C":0.00499031,"V":1015.01232991,"T":"2017-09-19T10:15:00","BV":5.06827012},{"O":0.00499031,"H":0.00501597,"L":0.00499031,"C":0.00499033,"V":656.14297473,"T":"2017-09-19T10:20:00","BV":3.27998822},{"O":0.00500000,"H":0.00501597,"L":0.00499032,"C":0.00499032,"V":2738.57112336,"T":"2017-09-19T10:25:00","BV":13.72366664},{"O":0.00499032,"H":0.00500000,"L":0.00499032,"C":0.00499034,"V":553.08842264,"T":"2017-09-19T10:30:00","BV":2.76135994},{"O":0.00499034,"H":0.00499999,"L":0.00499033,"C":0.00499034,"V":837.32399908,"T":"2017-09-19T10:35:00","BV":4.17877302},{"O":0.00499034,"H":0.00502998,"L":0.00499034,"C":0.00499991,"V":810.84233996,"T":"2017-09-19T10:40:00","BV":4.06356355},{"O":0.00499991,"H":0.00504000,"L":0.00499991,"C":0.00500000,"V":1020.15385812,"T":"2017-09-19T10:45:00","BV":5.12392886},{"O":0.00500000,"H":0.00500000,"L":0.00499100,"C":0.00499992,"V":642.52041714,"T":"2017-09-19T10:50:00","BV":3.21254141},{"O":0.00499992,"H":0.00502297,"L":0.00499038,"C":0.00499990,"V":1602.24189023,"T":"2017-09-19T10:55:00","BV":8.02258756},{"O":0.00499990,"H":0.00502300,"L":0.00499050,"C":0.00500001,"V":495.43394246,"T":"2017-09-19T11:00:00","BV":2.48158976},{"O":0.00502300,"H":0.00503997,"L":0.00500001,"C":0.00502002,"V":542.87326363,"T":"2017-09-19T11:05:00","BV":2.72271325},{"O":0.00501000,"H":0.00503499,"L":0.00500012,"C":0.00500014,"V":2023.44629555,"T":"2017-09-19T11:10:00","BV":10.13381466},{"O":0.00500012,"H":0.00501000,"L":0.00500012,"C":0.00500012,"V":596.99959485,"T":"2017-09-19T11:15:00","BV":2.98604130},{"O":0.00500012,"H":0.00500099,"L":0.00497852,"C":0.00497852,"V":1433.86252469,"T":"2017-09-19T11:20:00","BV":7.16093483},{"O":0.00497852,"H":0.00499965,"L":0.00495773,"C":0.00495773,"V":660.76692680,"T":"2017-09-19T11:25:00","BV":3.29260549},{"O":0.00495774,"H":0.00499950,"L":0.00495522,"C":0.00496700,"V":645.17097397,"T":"2017-09-19T11:30:00","BV":3.20877704},{"O":0.00495522,"H":0.00496700,"L":0.00495000,"C":0.00495522,"V":847.51731819,"T":"2017-09-19T11:35:00","BV":4.20480894},{"O":0.00495529,"H":0.00496700,"L":0.00493833,"C":0.00496000,"V":1377.04781330,"T":"2017-09-19T11:40:00","BV":6.80793047},{"O":0.00496000,"H":0.00499999,"L":0.00495000,"C":0.00499890,"V":739.61353959,"T":"2017-09-19T11:45:00","BV":3.68359515},{"O":0.00498332,"H":0.00500000,"L":0.00498332,"C":0.00498345,"V":1449.96681929,"T":"2017-09-19T11:50:00","BV":7.24543852},{"O":0.00500086,"H":0.00500100,"L":0.00494029,"C":0.00499681,"V":901.79751199,"T":"2017-09-19T11:55:00","BV":4.48626876},{"O":0.00495000,"H":0.00500048,"L":0.00494846,"C":0.00500000,"V":1828.26125833,"T":"2017-09-19T12:00:00","BV":9.10296440},{"O":0.00500000,"H":0.00500993,"L":0.00495251,"C":0.00495423,"V":743.17766521,"T":"2017-09-19T12:05:00","BV":3.70105670},{"O":0.00495422,"H":0.00499555,"L":0.00495422,"C":0.00495749,"V":363.67237147,"T":"2017-09-19T12:10:00","BV":1.80550097},{"O":0.00498999,"H":0.00499991,"L":0.00495250,"C":0.00495262,"V":1519.38081806,"T":"2017-09-19T12:15:00","BV":7.57104053},{"O":0.00495284,"H":0.00495285,"L":0.00495282,"C":0.00495283,"V":1563.13703085,"T":"2017-09-19T12:20:00","BV":7.74194664},{"O":0.00495284,"H":0.00498800,"L":0.00495283,"C":0.00495285,"V":735.95158665,"T":"2017-09-19T12:25:00","BV":3.65073684},{"O":0.00495285,"H":0.00500000,"L":0.00495253,"C":0.00500000,"V":1223.67980706,"T":"2017-09-19T12:30:00","BV":6.09104256},{"O":0.00498155,"H":0.00502559,"L":0.00495250,"C":0.00502000,"V":3233.71054885,"T":"2017-09-19T12:35:00","BV":16.11322403},{"O":0.00502000,"H":0.00510000,"L":0.00499984,"C":0.00506000,"V":11880.19439288,"T":"2017-09-19T12:40:00","BV":59.99732629},{"O":0.00506000,"H":0.00515000,"L":0.00506000,"C":0.00515000,"V":12518.25771406,"T":"2017-09-19T12:45:00","BV":64.11114927},{"O":0.00514393,"H":0.00514500,"L":0.00511000,"C":0.00513000,"V":8791.30746737,"T":"2017-09-19T12:50:00","BV":45.15503661},{"O":0.00513000,"H":0.00515163,"L":0.00512500,"C":0.00515033,"V":4020.65327402,"T":"2017-09-19T12:55:00","BV":20.67420207},{"O":0.00515163,"H":0.00522197,"L":0.00515008,"C":0.00522000,"V":9743.74280641,"T":"2017-09-19T13:00:00","BV":50.62044197},{"O":0.00521999,"H":0.00525000,"L":0.00519001,"C":0.00525000,"V":7931.39437393,"T":"2017-09-19T13:05:00","BV":41.46112531},{"O":0.00525000,"H":0.00535542,"L":0.00524900,"C":0.00534004,"V":13844.88675545,"T":"2017-09-19T13:10:00","BV":73.34506394},{"O":0.00534010,"H":0.00538002,"L":0.00523268,"C":0.00524287,"V":14846.61812511,"T":"2017-09-19T13:15:00","BV":79.19568990},{"O":0.00523268,"H":0.00532000,"L":0.00519001,"C":0.00531886,"V":12678.05966948,"T":"2017-09-19T13:20:00","BV":66.55445050},{"O":0.00531886,"H":0.00538886,"L":0.00529932,"C":0.00531230,"V":12145.80723674,"T":"2017-09-19T13:25:00","BV":65.18463367},{"O":0.00531230,"H":0.00538698,"L":0.00530000,"C":0.00537000,"V":12937.49978594,"T":"2017-09-19T13:30:00","BV":69.26735640},{"O":0.00536999,"H":0.00538698,"L":0.00533100,"C":0.00537300,"V":13451.24542283,"T":"2017-09-19T13:35:00","BV":72.31526077},{"O":0.00538000,"H":0.00540250,"L":0.00535001,"C":0.00540250,"V":15477.09293262,"T":"2017-09-19T13:40:00","BV":83.42404194},{"O":0.00540000,"H":0.00545166,"L":0.00540000,"C":0.00544380,"V":18480.54553754,"T":"2017-09-19T13:45:00","BV":100.40533653},{"O":0.00545166,"H":0.00549521,"L":0.00542600,"C":0.00542600,"V":18540.53151321,"T":"2017-09-19T13:50:00","BV":101.37211288},{"O":0.00542600,"H":0.00544000,"L":0.00535410,"C":0.00537586,"V":15608.81966842,"T":"2017-09-19T13:55:00","BV":84.15006105},{"O":0.00537586,"H":0.00540000,"L":0.00535700,"C":0.00536000,"V":7801.52343628,"T":"2017-09-19T14:00:00","BV":41.97725461},{"O":0.00535955,"H":0.00536000,"L":0.00524679,"C":0.00526203,"V":16538.03086110,"T":"2017-09-19T14:05:00","BV":87.50999273},{"O":0.00526836,"H":0.00532000,"L":0.00525000,"C":0.00526000,"V":9899.73417522,"T":"2017-09-19T14:10:00","BV":52.22069680},{"O":0.00526000,"H":0.00533136,"L":0.00526000,"C":0.00531100,"V":4985.61575752,"T":"2017-09-19T14:15:00","BV":26.40718572},{"O":0.00531455,"H":0.00538000,"L":0.00531100,"C":0.00536000,"V":8333.38212448,"T":"2017-09-19T14:20:00","BV":44.60365569},{"O":0.00536000,"H":0.00537994,"L":0.00530000,"C":0.00534999,"V":5437.26463526,"T":"2017-09-19T14:25:00","BV":29.06248868},{"O":0.00535780,"H":0.00535780,"L":0.00527003,"C":0.00527003,"V":3435.23339573,"T":"2017-09-19T14:30:00","BV":18.23219123},{"O":0.00527000,"H":0.00529000,"L":0.00526000,"C":0.00529000,"V":4927.78816111,"T":"2017-09-19T14:35:00","BV":25.94429827},{"O":0.00529000,"H":0.00532000,"L":0.00527188,"C":0.00528800,"V":2597.09891769,"T":"2017-09-19T14:40:00","BV":13.80052680},{"O":0.00528801,"H":0.00530946,"L":0.00526016,"C":0.00526020,"V":2686.74910750,"T":"2017-09-19T14:45:00","BV":14.18554507},{"O":0.00526022,"H":0.00528801,"L":0.00526015,"C":0.00526100,"V":3201.81367249,"T":"2017-09-19T14:50:00","BV":16.85071462},{"O":0.00526100,"H":0.00529897,"L":0.00526070,"C":0.00526252,"V":1222.01482357,"T":"2017-09-19T14:55:00","BV":6.43959286},{"O":0.00528000,"H":0.00529992,"L":0.00526252,"C":0.00529979,"V":6255.68473528,"T":"2017-09-19T15:00:00","BV":33.09295485},{"O":0.00529001,"H":0.00529979,"L":0.00526111,"C":0.00526111,"V":1657.35205896,"T":"2017-09-19T15:05:00","BV":8.76382536},{"O":0.00526110,"H":0.00526251,"L":0.00520496,"C":0.00520496,"V":4542.94969355,"T":"2017-09-19T15:10:00","BV":23.84566089},{"O":0.00521000,"H":0.00521000,"L":0.00513001,"C":0.00514833,"V":7749.79154662,"T":"2017-09-19T15:15:00","BV":39.99385337},{"O":0.00514833,"H":0.00520000,"L":0.00513500,"C":0.00519999,"V":3817.05133906,"T":"2017-09-19T15:20:00","BV":19.76276805},{"O":0.00519999,"H":0.00524800,"L":0.00519382,"C":0.00523261,"V":5707.77932474,"T":"2017-09-19T15:25:00","BV":29.83920756},{"O":0.00523261,"H":0.00524400,"L":0.00518000,"C":0.00520000,"V":2920.28517159,"T":"2017-09-19T15:30:00","BV":15.16957412},{"O":0.00518003,"H":0.00520989,"L":0.00515404,"C":0.00516997,"V":2561.93706880,"T":"2017-09-19T15:35:00","BV":13.28019539},{"O":0.00516998,"H":0.00519000,"L":0.00516998,"C":0.00518500,"V":857.02695128,"T":"2017-09-19T15:40:00","BV":4.44185346},{"O":0.00518100,"H":0.00518997,"L":0.00515626,"C":0.00518699,"V":1159.66790670,"T":"2017-09-19T15:45:00","BV":5.99964014},{"O":0.00518121,"H":0.00518700,"L":0.00515831,"C":0.00515833,"V":2004.35186670,"T":"2017-09-19T15:50:00","BV":10.37561616},{"O":0.00515834,"H":0.00523000,"L":0.00515833,"C":0.00520000,"V":4325.81245667,"T":"2017-09-19T15:55:00","BV":22.39606009},{"O":0.00520000,"H":0.00527478,"L":0.00520000,"C":0.00526009,"V":1520.08936536,"T":"2017-09-19T16:00:00","BV":7.99263803},{"O":0.00526990,"H":0.00531500,"L":0.00523745,"C":0.00529001,"V":3620.41727738,"T":"2017-09-19T16:05:00","BV":19.12873023},{"O":0.00527000,"H":0.00527005,"L":0.00523745,"C":0.00523745,"V":3644.89421528,"T":"2017-09-19T16:10:00","BV":19.11982943},{"O":0.00523745,"H":0.00524301,"L":0.00517998,"C":0.00518000,"V":2136.69645454,"T":"2017-09-19T16:15:00","BV":11.11193990},{"O":0.00518001,"H":0.00518517,"L":0.00517000,"C":0.00517837,"V":1806.73599521,"T":"2017-09-19T16:20:00","BV":9.35465021},{"O":0.00517837,"H":0.00517837,"L":0.00513000,"C":0.00513000,"V":2046.01642278,"T":"2017-09-19T16:25:00","BV":10.55699348},{"O":0.00515813,"H":0.00515813,"L":0.00512000,"C":0.00512010,"V":3038.46257093,"T":"2017-09-19T16:30:00","BV":15.59125797},{"O":0.00512010,"H":0.00514064,"L":0.00511000,"C":0.00512003,"V":1716.43007950,"T":"2017-09-19T16:35:00","BV":8.77678152},{"O":0.00512003,"H":0.00518517,"L":0.00512003,"C":0.00518515,"V":1369.08535751,"T":"2017-09-19T16:40:00","BV":7.07787692},{"O":0.00518515,"H":0.00518517,"L":0.00515001,"C":0.00517327,"V":1561.13511718,"T":"2017-09-19T16:45:00","BV":8.07224264},{"O":0.00517328,"H":0.00520000,"L":0.00517328,"C":0.00518878,"V":1204.57907906,"T":"2017-09-19T16:50:00","BV":6.24980560},{"O":0.00518900,"H":0.00519000,"L":0.00516901,"C":0.00519000,"V":2203.45989730,"T":"2017-09-19T16:55:00","BV":11.43090151},{"O":0.00519000,"H":0.00519999,"L":0.00516902,"C":0.00519999,"V":1585.67230562,"T":"2017-09-19T17:00:00","BV":8.22920361},{"O":0.00520000,"H":0.00526294,"L":0.00519999,"C":0.00526294,"V":4160.14986391,"T":"2017-09-19T17:05:00","BV":21.74842495},{"O":0.00526294,"H":0.00530000,"L":0.00526294,"C":0.00529000,"V":5987.81897623,"T":"2017-09-19T17:10:00","BV":31.61061235},{"O":0.00529000,"H":0.00529000,"L":0.00526000,"C":0.00527710,"V":4392.01673429,"T":"2017-09-19T17:15:00","BV":23.13922542},{"O":0.00528000,"H":0.00529000,"L":0.00524300,"C":0.00524601,"V":4326.15665650,"T":"2017-09-19T17:20:00","BV":22.83438548},{"O":0.00524601,"H":0.00524601,"L":0.00519000,"C":0.00519000,"V":2822.10908599,"T":"2017-09-19T17:25:00","BV":14.71277460},{"O":0.00519000,"H":0.00525600,"L":0.00517699,"C":0.00522008,"V":3392.84625404,"T":"2017-09-19T17:30:00","BV":17.61695328},{"O":0.00525597,"H":0.00525600,"L":0.00522500,"C":0.00523000,"V":1311.23582326,"T":"2017-09-19T17:35:00","BV":6.86142714},{"O":0.00522999,"H":0.00527073,"L":0.00520299,"C":0.00526304,"V":9055.27724583,"T":"2017-09-19T17:40:00","BV":47.63251901},{"O":0.00526304,"H":0.00526304,"L":0.00520018,"C":0.00523414,"V":2172.13692479,"T":"2017-09-19T17:45:00","BV":11.36811247},{"O":0.00523414,"H":0.00525000,"L":0.00521300,"C":0.00521343,"V":933.33680091,"T":"2017-09-19T17:50:00","BV":4.87638723},{"O":0.00521343,"H":0.00526304,"L":0.00521343,"C":0.00526190,"V":3013.16874893,"T":"2017-09-19T17:55:00","BV":15.78169578},{"O":0.00521452,"H":0.00526180,"L":0.00521452,"C":0.00526148,"V":841.24411576,"T":"2017-09-19T18:00:00","BV":4.41901945},{"O":0.00523000,"H":0.00526147,"L":0.00522001,"C":0.00524000,"V":1291.25403017,"T":"2017-09-19T18:05:00","BV":6.77333891},{"O":0.00525000,"H":0.00525000,"L":0.00521311,"C":0.00521753,"V":1684.07604145,"T":"2017-09-19T18:10:00","BV":8.80076086},{"O":0.00521314,"H":0.00526077,"L":0.00521150,"C":0.00525982,"V":2944.65683227,"T":"2017-09-19T18:15:00","BV":15.45266442},{"O":0.00525980,"H":0.00526077,"L":0.00521754,"C":0.00525439,"V":2848.98765679,"T":"2017-09-19T18:20:00","BV":14.90722878},{"O":0.00525439,"H":0.00526077,"L":0.00521766,"C":0.00525000,"V":1767.97926583,"T":"2017-09-19T18:25:00","BV":9.27211758},{"O":0.00523804,"H":0.00524999,"L":0.00523000,"C":0.00523000,"V":855.34711922,"T":"2017-09-19T18:30:00","BV":4.47614045},{"O":0.00523500,"H":0.00525000,"L":0.00523500,"C":0.00524000,"V":1566.92087524,"T":"2017-09-19T18:35:00","BV":8.20601718},{"O":0.00524000,"H":0.00525000,"L":0.00521765,"C":0.00525000,"V":1796.74097990,"T":"2017-09-19T18:40:00","BV":9.40923401},{"O":0.00525000,"H":0.00527318,"L":0.00524981,"C":0.00524996,"V":2184.49815441,"T":"2017-09-19T18:45:00","BV":11.49111979},{"O":0.00524996,"H":0.00527148,"L":0.00524996,"C":0.00527147,"V":2122.69799439,"T":"2017-09-19T18:50:00","BV":11.18825159},{"O":0.00527147,"H":0.00530001,"L":0.00527147,"C":0.00528499,"V":3006.11661892,"T":"2017-09-19T18:55:00","BV":15.89236014},{"O":0.00529137,"H":0.00530000,"L":0.00527000,"C":0.00527147,"V":981.54350295,"T":"2017-09-19T19:00:00","BV":5.18673357},{"O":0.00527000,"H":0.00527147,"L":0.00525500,"C":0.00525521,"V":1262.80112059,"T":"2017-09-19T19:05:00","BV":6.64770749},{"O":0.00525521,"H":0.00527146,"L":0.00525040,"C":0.00525040,"V":1491.46221408,"T":"2017-09-19T19:10:00","BV":7.83736043},{"O":0.00525040,"H":0.00525440,"L":0.00521151,"C":0.00525400,"V":2854.30660003,"T":"2017-09-19T19:15:00","BV":14.93460041},{"O":0.00525400,"H":0.00525500,"L":0.00520750,"C":0.00523000,"V":1958.59914633,"T":"2017-09-19T19:20:00","BV":10.23002879},{"O":0.00521000,"H":0.00522000,"L":0.00517200,"C":0.00520000,"V":4702.24700095,"T":"2017-09-19T19:25:00","BV":24.43087202},{"O":0.00520000,"H":0.00520028,"L":0.00518200,"C":0.00519500,"V":1570.46915718,"T":"2017-09-19T19:30:00","BV":8.15832213},{"O":0.00519500,"H":0.00519500,"L":0.00517200,"C":0.00518997,"V":599.93851739,"T":"2017-09-19T19:35:00","BV":3.11104283},{"O":0.00518997,"H":0.00519000,"L":0.00517200,"C":0.00517867,"V":1884.36830688,"T":"2017-09-19T19:40:00","BV":9.77302910},{"O":0.00518300,"H":0.00522710,"L":0.00517201,"C":0.00521000,"V":1135.66750121,"T":"2017-09-19T19:45:00","BV":5.90611475},{"O":0.00521000,"H":0.00522487,"L":0.00516957,"C":0.00516957,"V":1710.19246630,"T":"2017-09-19T19:50:00","BV":8.85884327},{"O":0.00516957,"H":0.00521083,"L":0.00516000,"C":0.00516000,"V":2338.44635926,"T":"2017-09-19T19:55:00","BV":12.12717373},{"O":0.00516000,"H":0.00516000,"L":0.00513736,"C":0.00514577,"V":5441.67650030,"T":"2017-09-19T20:00:00","BV":28.02031746},{"O":0.00514577,"H":0.00515900,"L":0.00513999,"C":0.00513999,"V":3739.17470009,"T":"2017-09-19T20:05:00","BV":19.24394802},{"O":0.00513999,"H":0.00513999,"L":0.00513560,"C":0.00513700,"V":1145.46630633,"T":"2017-09-19T20:10:00","BV":5.88459624},{"O":0.00513706,"H":0.00519729,"L":0.00513700,"C":0.00516999,"V":1503.66318640,"T":"2017-09-19T20:15:00","BV":7.77786668},{"O":0.00519000,"H":0.00519005,"L":0.00514008,"C":0.00519000,"V":1098.20268044,"T":"2017-09-19T20:20:00","BV":5.67685723},{"O":0.00518999,"H":0.00519000,"L":0.00514010,"C":0.00516000,"V":1373.57316747,"T":"2017-09-19T20:25:00","BV":7.11735106},{"O":0.00518900,"H":0.00518900,"L":0.00514011,"C":0.00514022,"V":834.75039194,"T":"2017-09-19T20:30:00","BV":4.30525063},{"O":0.00514042,"H":0.00520000,"L":0.00514042,"C":0.00519000,"V":2192.81665880,"T":"2017-09-19T20:35:00","BV":11.35722972},{"O":0.00519085,"H":0.00519087,"L":0.00514010,"C":0.00515999,"V":1977.04631389,"T":"2017-09-19T20:40:00","BV":10.21733192},{"O":0.00515999,"H":0.00515999,"L":0.00515010,"C":0.00515020,"V":1042.59338635,"T":"2017-09-19T20:45:00","BV":5.37110095},{"O":0.00515020,"H":0.00515021,"L":0.00515010,"C":0.00515011,"V":1636.88832644,"T":"2017-09-19T20:50:00","BV":8.43021620},{"O":0.00515018,"H":0.00518881,"L":0.00515011,"C":0.00517595,"V":323.42027695,"T":"2017-09-19T20:55:00","BV":1.67229944},{"O":0.00518879,"H":0.00518879,"L":0.00516000,"C":0.00516000,"V":1646.45339995,"T":"2017-09-19T21:00:00","BV":8.50221729},{"O":0.00516001,"H":0.00518000,"L":0.00515010,"C":0.00515500,"V":1375.81617570,"T":"2017-09-19T21:05:00","BV":7.09727826},{"O":0.00515500,"H":0.00516000,"L":0.00515100,"C":0.00515200,"V":670.57766483,"T":"2017-09-19T21:10:00","BV":3.45500069},{"O":0.00515500,"H":0.00518000,"L":0.00515100,"C":0.00517999,"V":869.16211205,"T":"2017-09-19T21:15:00","BV":4.48519575},{"O":0.00517677,"H":0.00528885,"L":0.00517676,"C":0.00524597,"V":5101.46184079,"T":"2017-09-19T21:20:00","BV":26.67895349},{"O":0.00521999,"H":0.00524597,"L":0.00521000,"C":0.00521000,"V":1157.53002928,"T":"2017-09-19T21:25:00","BV":6.03909889},{"O":0.00521000,"H":0.00521111,"L":0.00517580,"C":0.00518011,"V":1845.81034364,"T":"2017-09-19T21:30:00","BV":9.58000566},{"O":0.00521111,"H":0.00521970,"L":0.00518001,"C":0.00518003,"V":753.93558739,"T":"2017-09-19T21:35:00","BV":3.91967363},{"O":0.00518003,"H":0.00521970,"L":0.00518000,"C":0.00518000,"V":1739.14472386,"T":"2017-09-19T21:40:00","BV":9.01758859},{"O":0.00521949,"H":0.00523000,"L":0.00515010,"C":0.00522746,"V":2468.04535336,"T":"2017-09-19T21:45:00","BV":12.79844266},{"O":0.00522963,"H":0.00523500,"L":0.00522746,"C":0.00522999,"V":756.09228302,"T":"2017-09-19T21:50:00","BV":3.95755439},{"O":0.00522746,"H":0.00523500,"L":0.00514010,"C":0.00516201,"V":5239.24653148,"T":"2017-09-19T21:55:00","BV":27.00234224},{"O":0.00518080,"H":0.00518080,"L":0.00514010,"C":0.00517010,"V":1926.15912448,"T":"2017-09-19T22:00:00","BV":9.92665781},{"O":0.00518059,"H":0.00518079,"L":0.00515001,"C":0.00518079,"V":650.66481199,"T":"2017-09-19T22:05:00","BV":3.36377569},{"O":0.00518070,"H":0.00520000,"L":0.00515488,"C":0.00519988,"V":850.08066820,"T":"2017-09-19T22:10:00","BV":4.41090059},{"O":0.00515488,"H":0.00519998,"L":0.00515488,"C":0.00516000,"V":412.38914151,"T":"2017-09-19T22:15:00","BV":2.12736003},{"O":0.00516000,"H":0.00517000,"L":0.00515600,"C":0.00516000,"V":575.34515763,"T":"2017-09-19T22:20:00","BV":2.96866641},{"O":0.00516000,"H":0.00518990,"L":0.00515600,"C":0.00518990,"V":1208.00016868,"T":"2017-09-19T22:25:00","BV":6.25117640},{"O":0.00518989,"H":0.00518989,"L":0.00515600,"C":0.00515600,"V":777.91682980,"T":"2017-09-19T22:30:00","BV":4.02098297},{"O":0.00516717,"H":0.00516717,"L":0.00515620,"C":0.00515620,"V":281.33006082,"T":"2017-09-19T22:35:00","BV":1.45362531},{"O":0.00515620,"H":0.00517000,"L":0.00515620,"C":0.00516000,"V":250.82493218,"T":"2017-09-19T22:40:00","BV":1.29597847},{"O":0.00515622,"H":0.00516717,"L":0.00515488,"C":0.00515490,"V":869.04395907,"T":"2017-09-19T22:45:00","BV":4.48230777},{"O":0.00515488,"H":0.00515490,"L":0.00514000,"C":0.00514100,"V":1724.09091670,"T":"2017-09-19T22:50:00","BV":8.86795200},{"O":0.00514000,"H":0.00514100,"L":0.00513560,"C":0.00513560,"V":1154.53392052,"T":"2017-09-19T22:55:00","BV":5.93102019},{"O":0.00513706,"H":0.00514000,"L":0.00512615,"C":0.00512615,"V":2168.41158683,"T":"2017-09-19T23:00:00","BV":11.12881064},{"O":0.00513000,"H":0.00514000,"L":0.00512615,"C":0.00513000,"V":220.26818812,"T":"2017-09-19T23:05:00","BV":1.12990636},{"O":0.00513000,"H":0.00513400,"L":0.00512615,"C":0.00512615,"V":464.62367982,"T":"2017-09-19T23:10:00","BV":2.38266830},{"O":0.00512808,"H":0.00514100,"L":0.00512615,"C":0.00514100,"V":2136.58042751,"T":"2017-09-19T23:15:00","BV":10.96963063},{"O":0.00514900,"H":0.00518990,"L":0.00514100,"C":0.00516717,"V":560.29131691,"T":"2017-09-19T23:20:00","BV":2.89077602},{"O":0.00516717,"H":0.00516717,"L":0.00511878,"C":0.00515487,"V":2735.35700764,"T":"2017-09-19T23:25:00","BV":14.02335143},{"O":0.00515487,"H":0.00515487,"L":0.00511889,"C":0.00512001,"V":2356.04081710,"T":"2017-09-19T23:30:00","BV":12.06681153},{"O":0.00512063,"H":0.00513900,"L":0.00512063,"C":0.00512110,"V":258.86939586,"T":"2017-09-19T23:35:00","BV":1.32812527},{"O":0.00512111,"H":0.00514000,"L":0.00512100,"C":0.00514000,"V":1221.45659927,"T":"2017-09-19T23:40:00","BV":6.26446880},{"O":0.00514000,"H":0.00516000,"L":0.00510380,"C":0.00510380,"V":1963.64441204,"T":"2017-09-19T23:45:00","BV":10.05714578},{"O":0.00510380,"H":0.00510380,"L":0.00509050,"C":0.00509050,"V":1335.84456752,"T":"2017-09-19T23:50:00","BV":6.80973823},{"O":0.00509154,"H":0.00509154,"L":0.00507780,"C":0.00507989,"V":1027.53184213,"T":"2017-09-19T23:55:00","BV":5.22069750},{"O":0.00507900,"H":0.00508000,"L":0.00507000,"C":0.00507998,"V":2100.54393990,"T":"2017-09-20T00:00:00","BV":10.66741246},{"O":0.00507998,"H":0.00507999,"L":0.00507000,"C":0.00507002,"V":948.92066201,"T":"2017-09-20T00:05:00","BV":4.81629389},{"O":0.00507000,"H":0.00507999,"L":0.00506106,"C":0.00507999,"V":1056.76799097,"T":"2017-09-20T00:10:00","BV":5.35969553},{"O":0.00508000,"H":0.00509947,"L":0.00505500,"C":0.00505501,"V":842.26169477,"T":"2017-09-20T00:15:00","BV":4.26873673},{"O":0.00505501,"H":0.00505501,"L":0.00505000,"C":0.00505000,"V":2139.30933058,"T":"2017-09-20T00:20:00","BV":10.80783267},{"O":0.00505000,"H":0.00505000,"L":0.00504900,"C":0.00504902,"V":455.97353990,"T":"2017-09-20T00:25:00","BV":2.30225216},{"O":0.00504920,"H":0.00504920,"L":0.00504902,"C":0.00504903,"V":668.81699972,"T":"2017-09-20T00:30:00","BV":3.37688793},{"O":0.00504901,"H":0.00508000,"L":0.00504901,"C":0.00507999,"V":870.78096549,"T":"2017-09-20T00:35:00","BV":4.40417594},{"O":0.00507999,"H":0.00508995,"L":0.00505100,"C":0.00508874,"V":1059.84109691,"T":"2017-09-20T00:40:00","BV":5.37433334},{"O":0.00508005,"H":0.00508005,"L":0.00505000,"C":0.00505000,"V":2028.33925181,"T":"2017-09-20T00:45:00","BV":10.25670564},{"O":0.00505101,"H":0.00505101,"L":0.00501100,"C":0.00502000,"V":1236.07221554,"T":"2017-09-20T00:50:00","BV":6.22479678},{"O":0.00502000,"H":0.00507900,"L":0.00500666,"C":0.00504000,"V":3416.65260265,"T":"2017-09-20T00:55:00","BV":17.16653959},{"O":0.00504005,"H":0.00506521,"L":0.00501001,"C":0.00502400,"V":1046.13391222,"T":"2017-09-20T01:00:00","BV":5.25810591},{"O":0.00502400,"H":0.00502700,"L":0.00500100,"C":0.00500200,"V":2850.84049200,"T":"2017-09-20T01:05:00","BV":14.30728541},{"O":0.00500100,"H":0.00504000,"L":0.00500000,"C":0.00504000,"V":4023.15867588,"T":"2017-09-20T01:10:00","BV":20.15388939},{"O":0.00504000,"H":0.00505257,"L":0.00504000,"C":0.00505093,"V":515.94897221,"T":"2017-09-20T01:15:00","BV":2.60468578},{"O":0.00505093,"H":0.00510500,"L":0.00505093,"C":0.00510500,"V":2261.56830642,"T":"2017-09-20T01:20:00","BV":11.49897063},{"O":0.00510500,"H":0.00513855,"L":0.00506820,"C":0.00507999,"V":1833.33365973,"T":"2017-09-20T01:25:00","BV":9.34315426},{"O":0.00507999,"H":0.00509370,"L":0.00507997,"C":0.00509370,"V":463.35249014,"T":"2017-09-20T01:30:00","BV":2.35881796},{"O":0.00509370,"H":0.00510000,"L":0.00509000,"C":0.00510000,"V":1082.44976800,"T":"2017-09-20T01:35:00","BV":5.51544692},{"O":0.00510000,"H":0.00510000,"L":0.00509000,"C":0.00509999,"V":1266.10931668,"T":"2017-09-20T01:40:00","BV":6.45092851},{"O":0.00510000,"H":0.00510000,"L":0.00508000,"C":0.00510000,"V":1495.37596317,"T":"2017-09-20T01:45:00","BV":7.62074582},{"O":0.00511043,"H":0.00514360,"L":0.00509362,"C":0.00513304,"V":1250.33444216,"T":"2017-09-20T01:50:00","BV":6.40668140},{"O":0.00513304,"H":0.00518001,"L":0.00513304,"C":0.00513306,"V":1390.03227787,"T":"2017-09-20T01:55:00","BV":7.15806944},{"O":0.00513306,"H":0.00514228,"L":0.00513304,"C":0.00513306,"V":714.54483997,"T":"2017-09-20T02:00:00","BV":3.66940474},{"O":0.00513400,"H":0.00513400,"L":0.00512493,"C":0.00512493,"V":524.33258382,"T":"2017-09-20T02:05:00","BV":2.69094787},{"O":0.00512781,"H":0.00512781,"L":0.00507146,"C":0.00507300,"V":637.45499853,"T":"2017-09-20T02:10:00","BV":3.24739795},{"O":0.00507146,"H":0.00511496,"L":0.00507146,"C":0.00511496,"V":586.49832718,"T":"2017-09-20T02:15:00","BV":2.97573999},{"O":0.00511374,"H":0.00514000,"L":0.00507610,"C":0.00510000,"V":556.62526201,"T":"2017-09-20T02:20:00","BV":2.84256501},{"O":0.00510000,"H":0.00513475,"L":0.00508000,"C":0.00508028,"V":1243.43422195,"T":"2017-09-20T02:25:00","BV":6.33972655},{"O":0.00508035,"H":0.00513188,"L":0.00508029,"C":0.00511559,"V":329.00782181,"T":"2017-09-20T02:30:00","BV":1.67801694},{"O":0.00511559,"H":0.00513186,"L":0.00508020,"C":0.00508100,"V":960.38297326,"T":"2017-09-20T02:35:00","BV":4.90329225},{"O":0.00508049,"H":0.00515700,"L":0.00508049,"C":0.00513127,"V":1547.23527028,"T":"2017-09-20T02:40:00","BV":7.95134417},{"O":0.00513127,"H":0.00515677,"L":0.00513091,"C":0.00513091,"V":1434.40789849,"T":"2017-09-20T02:45:00","BV":7.36054902},{"O":0.00515000,"H":0.00515700,"L":0.00513092,"C":0.00515011,"V":787.76636855,"T":"2017-09-20T02:50:00","BV":4.05727642},{"O":0.00515097,"H":0.00515700,"L":0.00513092,"C":0.00513092,"V":414.24234107,"T":"2017-09-20T02:55:00","BV":2.13197465},{"O":0.00513092,"H":0.00515500,"L":0.00513091,"C":0.00513200,"V":506.55632887,"T":"2017-09-20T03:00:00","BV":2.60150826},{"O":0.00513500,"H":0.00515000,"L":0.00513091,"C":0.00515000,"V":927.76407772,"T":"2017-09-20T03:05:00","BV":4.76554129},{"O":0.00515000,"H":0.00515500,"L":0.00513200,"C":0.00515500,"V":1317.30659755,"T":"2017-09-20T03:10:00","BV":6.78568813},{"O":0.00515499,"H":0.00515500,"L":0.00515482,"C":0.00515482,"V":408.24099990,"T":"2017-09-20T03:15:00","BV":2.10447597},{"O":0.00515498,"H":0.00515498,"L":0.00513300,"C":0.00515498,"V":457.44674525,"T":"2017-09-20T03:20:00","BV":2.35377336},{"O":0.00515498,"H":0.00515498,"L":0.00513200,"C":0.00514001,"V":535.26542763,"T":"2017-09-20T03:25:00","BV":2.75048527},{"O":0.00514001,"H":0.00514001,"L":0.00510999,"C":0.00511000,"V":891.61039606,"T":"2017-09-20T03:30:00","BV":4.57256305},{"O":0.00511000,"H":0.00511000,"L":0.00510358,"C":0.00510999,"V":182.17153261,"T":"2017-09-20T03:35:00","BV":0.93040124},{"O":0.00510531,"H":0.00513118,"L":0.00510001,"C":0.00513118,"V":625.93184712,"T":"2017-09-20T03:40:00","BV":3.19769005},{"O":0.00513118,"H":0.00514570,"L":0.00510600,"C":0.00513110,"V":338.50523446,"T":"2017-09-20T03:45:00","BV":1.73746761},{"O":0.00513110,"H":0.00513110,"L":0.00513110,"C":0.00513110,"V":277.78109354,"T":"2017-09-20T03:50:00","BV":1.42532247},{"O":0.00513118,"H":0.00514998,"L":0.00512000,"C":0.00513000,"V":297.55615090,"T":"2017-09-20T03:55:00","BV":1.52649431},{"O":0.00513000,"H":0.00513000,"L":0.00511900,"C":0.00512005,"V":464.36473557,"T":"2017-09-20T04:00:00","BV":2.38091936},{"O":0.00512998,"H":0.00513000,"L":0.00511900,"C":0.00513000,"V":711.98283543,"T":"2017-09-20T04:05:00","BV":3.65087682},{"O":0.00513000,"H":0.00513100,"L":0.00511900,"C":0.00512999,"V":781.96023399,"T":"2017-09-20T04:10:00","BV":4.00468870},{"O":0.00512999,"H":0.00515000,"L":0.00510000,"C":0.00514000,"V":613.08397637,"T":"2017-09-20T04:15:00","BV":3.14394585},{"O":0.00510101,"H":0.00515000,"L":0.00510000,"C":0.00514000,"V":280.89920393,"T":"2017-09-20T04:20:00","BV":1.43923606},{"O":0.00514400,"H":0.00514400,"L":0.00514000,"C":0.00514000,"V":271.20278781,"T":"2017-09-20T04:25:00","BV":1.39409558},{"O":0.00514000,"H":0.00514000,"L":0.00511114,"C":0.00511229,"V":41.66306971,"T":"2017-09-20T04:30:00","BV":0.21298232},{"O":0.00511230,"H":0.00511520,"L":0.00510001,"C":0.00511520,"V":1781.86814497,"T":"2017-09-20T04:35:00","BV":9.09845034},{"O":0.00511520,"H":0.00513988,"L":0.00510001,"C":0.00510008,"V":669.24548661,"T":"2017-09-20T04:40:00","BV":3.42059630},{"O":0.00510008,"H":0.00511511,"L":0.00510001,"C":0.00510035,"V":812.53310903,"T":"2017-09-20T04:45:00","BV":4.14489554},{"O":0.00510040,"H":0.00511550,"L":0.00510035,"C":0.00511550,"V":310.92985281,"T":"2017-09-20T04:50:00","BV":1.59017844},{"O":0.00513900,"H":0.00513988,"L":0.00511509,"C":0.00513902,"V":537.42092130,"T":"2017-09-20T04:55:00","BV":2.75995968},{"O":0.00513902,"H":0.00513989,"L":0.00513901,"C":0.00513901,"V":224.55230026,"T":"2017-09-20T05:00:00","BV":1.15404805},{"O":0.00513988,"H":0.00513989,"L":0.00513901,"C":0.00513989,"V":441.34450113,"T":"2017-09-20T05:05:00","BV":2.26843112},{"O":0.00513989,"H":0.00515896,"L":0.00513948,"C":0.00515896,"V":1663.73328082,"T":"2017-09-20T05:10:00","BV":8.56623053},{"O":0.00516000,"H":0.00517145,"L":0.00516000,"C":0.00517145,"V":325.50842844,"T":"2017-09-20T05:15:00","BV":1.68244637},{"O":0.00517002,"H":0.00517002,"L":0.00516000,"C":0.00517001,"V":661.65872928,"T":"2017-09-20T05:20:00","BV":3.41866738},{"O":0.00517000,"H":0.00518010,"L":0.00516001,"C":0.00516972,"V":1317.60340128,"T":"2017-09-20T05:25:00","BV":6.81359075},{"O":0.00518010,"H":0.00518010,"L":0.00512173,"C":0.00512173,"V":2015.40565583,"T":"2017-09-20T05:30:00","BV":10.38471872},{"O":0.00512183,"H":0.00515000,"L":0.00511550,"C":0.00511550,"V":1051.19865912,"T":"2017-09-20T05:35:00","BV":5.40180516},{"O":0.00511550,"H":0.00514965,"L":0.00511000,"C":0.00512340,"V":361.89319086,"T":"2017-09-20T05:40:00","BV":1.85141089},{"O":0.00512340,"H":0.00515000,"L":0.00512340,"C":0.00514060,"V":449.91437352,"T":"2017-09-20T05:45:00","BV":2.30746226},{"O":0.00514060,"H":0.00514958,"L":0.00512340,"C":0.00514956,"V":771.56979113,"T":"2017-09-20T05:50:00","BV":3.95807201},{"O":0.00514956,"H":0.00514957,"L":0.00511940,"C":0.00511940,"V":880.28804323,"T":"2017-09-20T05:55:00","BV":4.51375789},{"O":0.00511940,"H":0.00514945,"L":0.00511940,"C":0.00511940,"V":125.27464293,"T":"2017-09-20T06:00:00","BV":0.64204329},{"O":0.00511940,"H":0.00514000,"L":0.00511163,"C":0.00511939,"V":371.87959564,"T":"2017-09-20T06:05:00","BV":1.90392722},{"O":0.00511940,"H":0.00513999,"L":0.00511200,"C":0.00511200,"V":377.29393938,"T":"2017-09-20T06:10:00","BV":1.93044058},{"O":0.00511200,"H":0.00511200,"L":0.00510000,"C":0.00510000,"V":1365.90360273,"T":"2017-09-20T06:15:00","BV":6.97101863},{"O":0.00510000,"H":0.00510000,"L":0.00509860,"C":0.00509860,"V":556.56087476,"T":"2017-09-20T06:20:00","BV":2.83777658},{"O":0.00509300,"H":0.00509300,"L":0.00508049,"C":0.00508049,"V":1062.35486560,"T":"2017-09-20T06:25:00","BV":5.40692678},{"O":0.00508007,"H":0.00508030,"L":0.00506314,"C":0.00506314,"V":1845.53328698,"T":"2017-09-20T06:30:00","BV":9.35147570},{"O":0.00506264,"H":0.00507011,"L":0.00504000,"C":0.00504000,"V":1047.66174618,"T":"2017-09-20T06:35:00","BV":5.29816726},{"O":0.00507010,"H":0.00507010,"L":0.00502500,"C":0.00502500,"V":856.43463895,"T":"2017-09-20T06:40:00","BV":4.31074850},{"O":0.00502500,"H":0.00504501,"L":0.00502143,"C":0.00504501,"V":1790.59378021,"T":"2017-09-20T06:45:00","BV":9.00516755},{"O":0.00504501,"H":0.00507235,"L":0.00504501,"C":0.00507235,"V":2099.18376364,"T":"2017-09-20T06:50:00","BV":10.62289843},{"O":0.00507235,"H":0.00509824,"L":0.00507235,"C":0.00508723,"V":645.34131773,"T":"2017-09-20T06:55:00","BV":3.27741721},{"O":0.00508723,"H":0.00512290,"L":0.00507302,"C":0.00512290,"V":947.03088283,"T":"2017-09-20T07:00:00","BV":4.81613607},{"O":0.00511818,"H":0.00512280,"L":0.00507302,"C":0.00507355,"V":753.13449676,"T":"2017-09-20T07:05:00","BV":3.83039942},{"O":0.00510816,"H":0.00510816,"L":0.00507552,"C":0.00510800,"V":511.08004799,"T":"2017-09-20T07:10:00","BV":2.60163894},{"O":0.00510800,"H":0.00511816,"L":0.00507601,"C":0.00511000,"V":1000.85400793,"T":"2017-09-20T07:15:00","BV":5.11428174},{"O":0.00511000,"H":0.00514000,"L":0.00511000,"C":0.00513993,"V":1218.07501067,"T":"2017-09-20T07:20:00","BV":6.24797759},{"O":0.00514000,"H":0.00514000,"L":0.00511000,"C":0.00513900,"V":1163.51222649,"T":"2017-09-20T07:25:00","BV":5.96720363},{"O":0.00511002,"H":0.00514000,"L":0.00511002,"C":0.00514000,"V":771.74621259,"T":"2017-09-20T07:30:00","BV":3.95966216},{"O":0.00514000,"H":0.00515000,"L":0.00513500,"C":0.00514502,"V":667.35170980,"T":"2017-09-20T07:35:00","BV":3.43109664},{"O":0.00514502,"H":0.00519500,"L":0.00514502,"C":0.00519497,"V":2061.15403360,"T":"2017-09-20T07:40:00","BV":10.65719727},{"O":0.00516519,"H":0.00518820,"L":0.00514503,"C":0.00514603,"V":408.46382165,"T":"2017-09-20T07:45:00","BV":2.10442221},{"O":0.00516000,"H":0.00516000,"L":0.00514610,"C":0.00515999,"V":299.00027724,"T":"2017-09-20T07:50:00","BV":1.54073487},{"O":0.00515999,"H":0.00515999,"L":0.00513500,"C":0.00514500,"V":1183.28626276,"T":"2017-09-20T07:55:00","BV":6.08521094},{"O":0.00513501,"H":0.00514499,"L":0.00511000,"C":0.00511500,"V":219.50028629,"T":"2017-09-20T08:00:00","BV":1.12547131},{"O":0.00511000,"H":0.00511500,"L":0.00510810,"C":0.00510810,"V":342.63890895,"T":"2017-09-20T08:05:00","BV":1.75115478},{"O":0.00511010,"H":0.00513000,"L":0.00510810,"C":0.00511000,"V":610.22073441,"T":"2017-09-20T08:10:00","BV":3.12080764},{"O":0.00511000,"H":0.00514000,"L":0.00510814,"C":0.00511000,"V":301.95078326,"T":"2017-09-20T08:15:00","BV":1.54303762},{"O":0.00510822,"H":0.00514000,"L":0.00510810,"C":0.00510817,"V":535.27199753,"T":"2017-09-20T08:20:00","BV":2.73426511},{"O":0.00510817,"H":0.00510817,"L":0.00510810,"C":0.00510817,"V":260.29928026,"T":"2017-09-20T08:25:00","BV":1.32964369},{"O":0.00510817,"H":0.00514498,"L":0.00510810,"C":0.00510932,"V":589.71449545,"T":"2017-09-20T08:30:00","BV":3.01446557},{"O":0.00510932,"H":0.00514496,"L":0.00510817,"C":0.00511024,"V":268.79428414,"T":"2017-09-20T08:35:00","BV":1.37767589},{"O":0.00511024,"H":0.00511024,"L":0.00510800,"C":0.00510800,"V":356.62130790,"T":"2017-09-20T08:40:00","BV":1.82168657},{"O":0.00510800,"H":0.00510810,"L":0.00510800,"C":0.00510809,"V":503.49997454,"T":"2017-09-20T08:45:00","BV":2.57190014},{"O":0.00510809,"H":0.00510809,"L":0.00510500,"C":0.00510500,"V":995.76999372,"T":"2017-09-20T08:50:00","BV":5.08634215},{"O":0.00510500,"H":0.00510500,"L":0.00510150,"C":0.00510202,"V":145.58904531,"T":"2017-09-20T08:55:00","BV":0.74296913},{"O":0.00510202,"H":0.00510202,"L":0.00510000,"C":0.00510000,"V":431.51775734,"T":"2017-09-20T09:00:00","BV":2.20112832},{"O":0.00510108,"H":0.00510108,"L":0.00509009,"C":0.00509850,"V":1137.20418150,"T":"2017-09-20T09:05:00","BV":5.79864972},{"O":0.00509010,"H":0.00509010,"L":0.00507001,"C":0.00507980,"V":659.61506121,"T":"2017-09-20T09:10:00","BV":3.35073886},{"O":0.00507790,"H":0.00508000,"L":0.00506000,"C":0.00506000,"V":1019.66532444,"T":"2017-09-20T09:15:00","BV":5.16716207},{"O":0.00506000,"H":0.00506000,"L":0.00505361,"C":0.00505362,"V":874.26860591,"T":"2017-09-20T09:20:00","BV":4.42105496},{"O":0.00505362,"H":0.00506000,"L":0.00505000,"C":0.00506000,"V":1309.48183710,"T":"2017-09-20T09:25:00","BV":6.61782268},{"O":0.00506000,"H":0.00506000,"L":0.00505362,"C":0.00506000,"V":633.54134196,"T":"2017-09-20T09:30:00","BV":3.20504026},{"O":0.00506000,"H":0.00506000,"L":0.00505362,"C":0.00506000,"V":288.93129101,"T":"2017-09-20T09:35:00","BV":1.46120909},{"O":0.00505363,"H":0.00508001,"L":0.00505362,"C":0.00508001,"V":1014.96257384,"T":"2017-09-20T09:40:00","BV":5.14863054},{"O":0.00509233,"H":0.00510202,"L":0.00508500,"C":0.00508503,"V":637.11790462,"T":"2017-09-20T09:45:00","BV":3.24735524},{"O":0.00508703,"H":0.00511000,"L":0.00508702,"C":0.00510202,"V":1120.83272025,"T":"2017-09-20T09:50:00","BV":5.71945970},{"O":0.00510201,"H":0.00510202,"L":0.00508713,"C":0.00510000,"V":166.91087572,"T":"2017-09-20T09:55:00","BV":0.85112548},{"O":0.00510000,"H":0.00513500,"L":0.00508802,"C":0.00513200,"V":788.74247327,"T":"2017-09-20T10:00:00","BV":4.03018344},{"O":0.00513200,"H":0.00513510,"L":0.00508714,"C":0.00510000,"V":463.64712689,"T":"2017-09-20T10:05:00","BV":2.37280173},{"O":0.00510000,"H":0.00510202,"L":0.00508703,"C":0.00508713,"V":1838.05377312,"T":"2017-09-20T10:10:00","BV":9.35176834},{"O":0.00508703,"H":0.00508722,"L":0.00508703,"C":0.00508703,"V":888.21914431,"T":"2017-09-20T10:15:00","BV":4.51845667},{"O":0.00508703,"H":0.00508722,"L":0.00508703,"C":0.00508703,"V":559.64377629,"T":"2017-09-20T10:20:00","BV":2.84702011},{"O":0.00508720,"H":0.00508720,"L":0.00506011,"C":0.00507000,"V":411.93800673,"T":"2017-09-20T10:25:00","BV":2.09093635},{"O":0.00506011,"H":0.00508500,"L":0.00506000,"C":0.00507000,"V":748.17148135,"T":"2017-09-20T10:30:00","BV":3.79169063},{"O":0.00508500,"H":0.00508500,"L":0.00508000,"C":0.00508500,"V":111.60828597,"T":"2017-09-20T10:35:00","BV":0.56747361},{"O":0.00508500,"H":0.00508500,"L":0.00506002,"C":0.00506002,"V":455.69243798,"T":"2017-09-20T10:40:00","BV":2.31112998},{"O":0.00506002,"H":0.00507500,"L":0.00506001,"C":0.00507500,"V":186.60105166,"T":"2017-09-20T10:45:00","BV":0.94568203},{"O":0.00507500,"H":0.00507500,"L":0.00507000,"C":0.00507000,"V":1130.13077226,"T":"2017-09-20T10:50:00","BV":5.72978748},{"O":0.00507000,"H":0.00510000,"L":0.00507000,"C":0.00510000,"V":2464.83728745,"T":"2017-09-20T10:55:00","BV":12.51284635},{"O":0.00508722,"H":0.00512798,"L":0.00508722,"C":0.00512795,"V":750.70831883,"T":"2017-09-20T11:00:00","BV":3.84013435},{"O":0.00512200,"H":0.00512794,"L":0.00509395,"C":0.00510999,"V":410.72581153,"T":"2017-09-20T11:05:00","BV":2.10376647},{"O":0.00511000,"H":0.00511000,"L":0.00507002,"C":0.00510998,"V":1243.37535336,"T":"2017-09-20T11:10:00","BV":6.31841374},{"O":0.00510990,"H":0.00510998,"L":0.00507028,"C":0.00510800,"V":470.48569713,"T":"2017-09-20T11:15:00","BV":2.39495124},{"O":0.00510990,"H":0.00512498,"L":0.00510990,"C":0.00512036,"V":673.93895497,"T":"2017-09-20T11:20:00","BV":3.44777582},{"O":0.00512498,"H":0.00512498,"L":0.00510000,"C":0.00510200,"V":414.22534928,"T":"2017-09-20T11:25:00","BV":2.11997994},{"O":0.00510200,"H":0.00511900,"L":0.00508765,"C":0.00511900,"V":397.29754806,"T":"2017-09-20T11:30:00","BV":2.02823794},{"O":0.00511900,"H":0.00511900,"L":0.00508000,"C":0.00510000,"V":449.32246981,"T":"2017-09-20T11:35:00","BV":2.28878291},{"O":0.00508021,"H":0.00513294,"L":0.00508021,"C":0.00513293,"V":982.77011982,"T":"2017-09-20T11:40:00","BV":5.03952991},{"O":0.00513293,"H":0.00513294,"L":0.00512593,"C":0.00512594,"V":517.74920884,"T":"2017-09-20T11:45:00","BV":2.65616461},{"O":0.00513000,"H":0.00513000,"L":0.00508401,"C":0.00508401,"V":366.92973786,"T":"2017-09-20T11:50:00","BV":1.86790558},{"O":0.00508701,"H":0.00509999,"L":0.00508699,"C":0.00508699,"V":361.12035000,"T":"2017-09-20T11:55:00","BV":1.83719108},{"O":0.00508503,"H":0.00509000,"L":0.00508058,"C":0.00508058,"V":884.74261275,"T":"2017-09-20T12:00:00","BV":4.49987195},{"O":0.00508501,"H":0.00513279,"L":0.00508501,"C":0.00510700,"V":626.34708107,"T":"2017-09-20T12:05:00","BV":3.19941470},{"O":0.00510700,"H":0.00513280,"L":0.00510700,"C":0.00512998,"V":1736.64388445,"T":"2017-09-20T12:10:00","BV":8.89764241},{"O":0.00513000,"H":0.00513000,"L":0.00509997,"C":0.00510000,"V":353.96856787,"T":"2017-09-20T12:15:00","BV":1.81146921},{"O":0.00510000,"H":0.00512925,"L":0.00508999,"C":0.00509889,"V":308.66299586,"T":"2017-09-20T12:20:00","BV":1.57308059},{"O":0.00509889,"H":0.00512000,"L":0.00509020,"C":0.00511997,"V":771.83532022,"T":"2017-09-20T12:25:00","BV":3.93787307},{"O":0.00511997,"H":0.00511999,"L":0.00511000,"C":0.00511000,"V":892.92616916,"T":"2017-09-20T12:30:00","BV":4.57076793},{"O":0.00511000,"H":0.00511100,"L":0.00508602,"C":0.00509000,"V":681.97941442,"T":"2017-09-20T12:35:00","BV":3.47405175},{"O":0.00508602,"H":0.00511100,"L":0.00508041,"C":0.00511099,"V":1007.36704789,"T":"2017-09-20T12:40:00","BV":5.12208941},{"O":0.00511099,"H":0.00511100,"L":0.00508043,"C":0.00508058,"V":730.74667768,"T":"2017-09-20T12:45:00","BV":3.72301274},{"O":0.00508100,"H":0.00511990,"L":0.00508043,"C":0.00511989,"V":858.63516859,"T":"2017-09-20T12:50:00","BV":4.37703072},{"O":0.00511989,"H":0.00512756,"L":0.00508102,"C":0.00511980,"V":430.45238311,"T":"2017-09-20T12:55:00","BV":2.19366133},{"O":0.00508104,"H":0.00511980,"L":0.00508043,"C":0.00508205,"V":570.12345563,"T":"2017-09-20T13:00:00","BV":2.89843896},{"O":0.00508205,"H":0.00511948,"L":0.00508105,"C":0.00508109,"V":465.25776263,"T":"2017-09-20T13:05:00","BV":2.37487368},{"O":0.00508800,"H":0.00511928,"L":0.00508108,"C":0.00508109,"V":526.57949450,"T":"2017-09-20T13:10:00","BV":2.67974699},{"O":0.00508900,"H":0.00511104,"L":0.00508106,"C":0.00508107,"V":1195.62444092,"T":"2017-09-20T13:15:00","BV":6.08152961},{"O":0.00508107,"H":0.00511000,"L":0.00508043,"C":0.00510897,"V":1732.99977330,"T":"2017-09-20T13:20:00","BV":8.81960754},{"O":0.00510897,"H":0.00510900,"L":0.00508041,"C":0.00510000,"V":1270.89853727,"T":"2017-09-20T13:25:00","BV":6.48218770},{"O":0.00509000,"H":0.00510000,"L":0.00508041,"C":0.00508041,"V":896.93195696,"T":"2017-09-20T13:30:00","BV":4.56312776},{"O":0.00509999,"H":0.00510000,"L":0.00508000,"C":0.00510000,"V":1806.58259209,"T":"2017-09-20T13:35:00","BV":9.19044095},{"O":0.00508000,"H":0.00509989,"L":0.00507050,"C":0.00508010,"V":496.81366158,"T":"2017-09-20T13:40:00","BV":2.52168686},{"O":0.00508000,"H":0.00508010,"L":0.00507000,"C":0.00507000,"V":1405.48674683,"T":"2017-09-20T13:45:00","BV":7.12623142},{"O":0.00507000,"H":0.00507050,"L":0.00507000,"C":0.00507000,"V":1262.11920622,"T":"2017-09-20T13:50:00","BV":6.39915023},{"O":0.00507050,"H":0.00507050,"L":0.00506002,"C":0.00506325,"V":1053.47199460,"T":"2017-09-20T13:55:00","BV":5.33874280},{"O":0.00506325,"H":0.00507000,"L":0.00502800,"C":0.00506499,"V":1855.91254243,"T":"2017-09-20T14:00:00","BV":9.36717771},{"O":0.00507032,"H":0.00508000,"L":0.00507000,"C":0.00508000,"V":1668.29535118,"T":"2017-09-20T14:05:00","BV":8.46472672},{"O":0.00508000,"H":0.00508000,"L":0.00507050,"C":0.00507050,"V":1163.87451021,"T":"2017-09-20T14:10:00","BV":5.90239307},{"O":0.00507050,"H":0.00507051,"L":0.00502825,"C":0.00505537,"V":1334.13195061,"T":"2017-09-20T14:15:00","BV":6.73920039},{"O":0.00505005,"H":0.00509999,"L":0.00505005,"C":0.00506000,"V":559.24695052,"T":"2017-09-20T14:20:00","BV":2.84180630},{"O":0.00507575,"H":0.00509311,"L":0.00506012,"C":0.00507000,"V":806.85702008,"T":"2017-09-20T14:25:00","BV":4.09274424},{"O":0.00507000,"H":0.00509746,"L":0.00507000,"C":0.00507000,"V":505.33179642,"T":"2017-09-20T14:30:00","BV":2.56278506},{"O":0.00507000,"H":0.00507000,"L":0.00499239,"C":0.00502492,"V":9528.48875712,"T":"2017-09-20T14:35:00","BV":47.78211607},{"O":0.00502493,"H":0.00506992,"L":0.00502326,"C":0.00505000,"V":873.37419031,"T":"2017-09-20T14:40:00","BV":4.39363466},{"O":0.00505000,"H":0.00507000,"L":0.00502494,"C":0.00507000,"V":2000.55056343,"T":"2017-09-20T14:45:00","BV":10.09498199},{"O":0.00507000,"H":0.00511958,"L":0.00502515,"C":0.00509880,"V":3261.12069289,"T":"2017-09-20T14:50:00","BV":16.61910768},{"O":0.00507443,"H":0.00510000,"L":0.00504118,"C":0.00505952,"V":543.06744318,"T":"2017-09-20T14:55:00","BV":2.74670893},{"O":0.00505955,"H":0.00509000,"L":0.00505955,"C":0.00506778,"V":901.93731618,"T":"2017-09-20T15:00:00","BV":4.56719322},{"O":0.00506778,"H":0.00509148,"L":0.00506007,"C":0.00506108,"V":1174.86053152,"T":"2017-09-20T15:05:00","BV":5.95686820},{"O":0.00508009,"H":0.00509150,"L":0.00508009,"C":0.00509104,"V":379.44529910,"T":"2017-09-20T15:10:00","BV":1.93060162},{"O":0.00509104,"H":0.00509104,"L":0.00502494,"C":0.00508010,"V":1638.88042792,"T":"2017-09-20T15:15:00","BV":8.29790013},{"O":0.00508010,"H":0.00508010,"L":0.00502617,"C":0.00507804,"V":517.63874453,"T":"2017-09-20T15:20:00","BV":2.60949233},{"O":0.00507795,"H":0.00507795,"L":0.00503000,"C":0.00505481,"V":241.34740181,"T":"2017-09-20T15:25:00","BV":1.21788622},{"O":0.00505481,"H":0.00505481,"L":0.00500439,"C":0.00504349,"V":1317.46552111,"T":"2017-09-20T15:30:00","BV":6.62191445},{"O":0.00503003,"H":0.00503015,"L":0.00500201,"C":0.00503008,"V":792.80055832,"T":"2017-09-20T15:35:00","BV":3.97571203},{"O":0.00503015,"H":0.00503016,"L":0.00500232,"C":0.00502410,"V":538.86922915,"T":"2017-09-20T15:40:00","BV":2.70615113},{"O":0.00502661,"H":0.00504349,"L":0.00502410,"C":0.00504349,"V":545.94464226,"T":"2017-09-20T15:45:00","BV":2.74872451},{"O":0.00504349,"H":0.00505421,"L":0.00499999,"C":0.00499999,"V":3586.51555257,"T":"2017-09-20T15:50:00","BV":17.96275120},{"O":0.00499999,"H":0.00502499,"L":0.00499250,"C":0.00499999,"V":2128.95728240,"T":"2017-09-20T15:55:00","BV":10.64298668},{"O":0.00499999,"H":0.00500000,"L":0.00499247,"C":0.00500000,"V":1663.20352810,"T":"2017-09-20T16:00:00","BV":8.31341443},{"O":0.00499626,"H":0.00504814,"L":0.00499626,"C":0.00500101,"V":2726.85886364,"T":"2017-09-20T16:05:00","BV":13.64403287},{"O":0.00504788,"H":0.00504788,"L":0.00499302,"C":0.00502148,"V":3201.90462520,"T":"2017-09-20T16:10:00","BV":16.01694671},{"O":0.00502148,"H":0.00504814,"L":0.00502148,"C":0.00504813,"V":118.42571411,"T":"2017-09-20T16:15:00","BV":0.59724916},{"O":0.00502149,"H":0.00504810,"L":0.00500000,"C":0.00502999,"V":2772.71288716,"T":"2017-09-20T16:20:00","BV":13.94817805},{"O":0.00502999,"H":0.00502999,"L":0.00499300,"C":0.00499300,"V":729.33383526,"T":"2017-09-20T16:25:00","BV":3.64738520},{"O":0.00499622,"H":0.00502986,"L":0.00499261,"C":0.00499300,"V":2036.05948534,"T":"2017-09-20T16:30:00","BV":10.17128779},{"O":0.00499904,"H":0.00499904,"L":0.00499100,"C":0.00499350,"V":2003.17725536,"T":"2017-09-20T16:35:00","BV":10.00103584},{"O":0.00499350,"H":0.00500500,"L":0.00499100,"C":0.00500500,"V":1510.10322883,"T":"2017-09-20T16:40:00","BV":7.54041173},{"O":0.00500500,"H":0.00502898,"L":0.00499101,"C":0.00499300,"V":1009.44529267,"T":"2017-09-20T16:45:00","BV":5.05408905},{"O":0.00499300,"H":0.00499300,"L":0.00492124,"C":0.00499200,"V":7398.61630143,"T":"2017-09-20T16:50:00","BV":36.61318610},{"O":0.00499101,"H":0.00499201,"L":0.00498300,"C":0.00498301,"V":3013.60090456,"T":"2017-09-20T16:55:00","BV":15.02286764},{"O":0.00498301,"H":0.00499200,"L":0.00498300,"C":0.00499001,"V":206.87251769,"T":"2017-09-20T17:00:00","BV":1.03121226},{"O":0.00499001,"H":0.00499201,"L":0.00499000,"C":0.00499201,"V":300.25518173,"T":"2017-09-20T17:05:00","BV":1.49861811},{"O":0.00499200,"H":0.00499799,"L":0.00499002,"C":0.00499003,"V":1239.56970073,"T":"2017-09-20T17:10:00","BV":6.18835093},{"O":0.00499799,"H":0.00499800,"L":0.00495611,"C":0.00497000,"V":2025.83660299,"T":"2017-09-20T17:15:00","BV":10.06508106},{"O":0.00496999,"H":0.00497000,"L":0.00495636,"C":0.00496998,"V":1006.14122487,"T":"2017-09-20T17:20:00","BV":4.99943609},{"O":0.00496998,"H":0.00496999,"L":0.00496005,"C":0.00496999,"V":713.29225024,"T":"2017-09-20T17:25:00","BV":3.54456786},{"O":0.00496009,"H":0.00499485,"L":0.00496008,"C":0.00499483,"V":2151.11611328,"T":"2017-09-20T17:30:00","BV":10.70585905},{"O":0.00499483,"H":0.00499989,"L":0.00497202,"C":0.00499500,"V":1038.45431210,"T":"2017-09-20T17:35:00","BV":5.18778919},{"O":0.00499901,"H":0.00499901,"L":0.00497202,"C":0.00497211,"V":621.46754182,"T":"2017-09-20T17:40:00","BV":3.10258713},{"O":0.00499485,"H":0.00499485,"L":0.00496003,"C":0.00498998,"V":1475.42381287,"T":"2017-09-20T17:45:00","BV":7.34270358},{"O":0.00498999,"H":0.00498999,"L":0.00496000,"C":0.00496002,"V":1559.38012026,"T":"2017-09-20T17:50:00","BV":7.74509476},{"O":0.00496001,"H":0.00496002,"L":0.00496000,"C":0.00496001,"V":375.44715298,"T":"2017-09-20T17:55:00","BV":1.86222218},{"O":0.00496000,"H":0.00496001,"L":0.00495650,"C":0.00495650,"V":643.94425700,"T":"2017-09-20T18:00:00","BV":3.19357659},{"O":0.00495838,"H":0.00495838,"L":0.00495611,"C":0.00495611,"V":1058.44266458,"T":"2017-09-20T18:05:00","BV":5.24599308},{"O":0.00495650,"H":0.00495650,"L":0.00495611,"C":0.00495611,"V":985.18391284,"T":"2017-09-20T18:10:00","BV":4.88284434},{"O":0.00495649,"H":0.00498000,"L":0.00495611,"C":0.00495615,"V":2337.30704990,"T":"2017-09-20T18:15:00","BV":11.58600910},{"O":0.00496001,"H":0.00499900,"L":0.00495614,"C":0.00498000,"V":934.55908593,"T":"2017-09-20T18:20:00","BV":4.65592778},{"O":0.00498001,"H":0.00499900,"L":0.00496000,"C":0.00497000,"V":1871.31789355,"T":"2017-09-20T18:25:00","BV":9.29391754},{"O":0.00496002,"H":0.00500000,"L":0.00496000,"C":0.00500000,"V":1889.09988224,"T":"2017-09-20T18:30:00","BV":9.42496295},{"O":0.00500000,"H":0.00500000,"L":0.00496002,"C":0.00500000,"V":1228.06346507,"T":"2017-09-20T18:35:00","BV":6.11032639},{"O":0.00500000,"H":0.00502985,"L":0.00500000,"C":0.00502239,"V":495.50589308,"T":"2017-09-20T18:40:00","BV":2.48546324},{"O":0.00502240,"H":0.00502987,"L":0.00500001,"C":0.00502987,"V":648.14201311,"T":"2017-09-20T18:45:00","BV":3.25643805},{"O":0.00502987,"H":0.00502995,"L":0.00502200,"C":0.00502995,"V":1103.68486865,"T":"2017-09-20T18:50:00","BV":5.54717144},{"O":0.00502240,"H":0.00502999,"L":0.00497000,"C":0.00502999,"V":2865.72420769,"T":"2017-09-20T18:55:00","BV":14.36574990},{"O":0.00501490,"H":0.00502999,"L":0.00498646,"C":0.00498646,"V":904.84907066,"T":"2017-09-20T19:00:00","BV":4.52241898},{"O":0.00498900,"H":0.00498952,"L":0.00497516,"C":0.00498000,"V":977.00338807,"T":"2017-09-20T19:05:00","BV":4.86310606},{"O":0.00498000,"H":0.00498952,"L":0.00497100,"C":0.00498000,"V":1497.07522189,"T":"2017-09-20T19:10:00","BV":7.44546994},{"O":0.00497999,"H":0.00502999,"L":0.00497600,"C":0.00502998,"V":1570.51935689,"T":"2017-09-20T19:15:00","BV":7.86879122},{"O":0.00502998,"H":0.00503192,"L":0.00502998,"C":0.00503192,"V":872.31649570,"T":"2017-09-20T19:20:00","BV":4.38800899},{"O":0.00502999,"H":0.00503000,"L":0.00502900,"C":0.00502995,"V":344.09533859,"T":"2017-09-20T19:25:00","BV":1.73076716},{"O":0.00502995,"H":0.00502999,"L":0.00502900,"C":0.00502999,"V":1767.78133165,"T":"2017-09-20T19:30:00","BV":8.89189624},{"O":0.00502999,"H":0.00504001,"L":0.00502999,"C":0.00503656,"V":521.47289961,"T":"2017-09-20T19:35:00","BV":2.62586601},{"O":0.00503655,"H":0.00503656,"L":0.00497778,"C":0.00497778,"V":992.98497389,"T":"2017-09-20T19:40:00","BV":4.97562177},{"O":0.00498953,"H":0.00502995,"L":0.00497778,"C":0.00502901,"V":954.36079269,"T":"2017-09-20T19:45:00","BV":4.75969269},{"O":0.00502901,"H":0.00502902,"L":0.00502000,"C":0.00502300,"V":325.30643279,"T":"2017-09-20T19:50:00","BV":1.63454764},{"O":0.00502300,"H":0.00502300,"L":0.00502100,"C":0.00502204,"V":738.41445648,"T":"2017-09-20T19:55:00","BV":3.70853762},{"O":0.00502202,"H":0.00502300,"L":0.00502101,"C":0.00502299,"V":482.71888206,"T":"2017-09-20T20:00:00","BV":2.42459361},{"O":0.00502299,"H":0.00502300,"L":0.00502100,"C":0.00502300,"V":532.80521703,"T":"2017-09-20T20:05:00","BV":2.67584650},{"O":0.00502300,"H":0.00509494,"L":0.00502289,"C":0.00505847,"V":2176.10328471,"T":"2017-09-20T20:10:00","BV":10.97841023},{"O":0.00505848,"H":0.00509198,"L":0.00505847,"C":0.00509194,"V":854.41729343,"T":"2017-09-20T20:15:00","BV":4.33413420},{"O":0.00509194,"H":0.00509196,"L":0.00502464,"C":0.00508984,"V":979.40140467,"T":"2017-09-20T20:20:00","BV":4.97109685},{"O":0.00505509,"H":0.00508900,"L":0.00503215,"C":0.00505697,"V":255.22126079,"T":"2017-09-20T20:25:00","BV":1.29368745},{"O":0.00505697,"H":0.00505697,"L":0.00503199,"C":0.00503989,"V":417.55254498,"T":"2017-09-20T20:30:00","BV":2.10218625},{"O":0.00503990,"H":0.00503990,"L":0.00503226,"C":0.00503990,"V":346.25947218,"T":"2017-09-20T20:35:00","BV":1.74435893},{"O":0.00503991,"H":0.00503991,"L":0.00503223,"C":0.00503226,"V":468.29693703,"T":"2017-09-20T20:40:00","BV":2.35789299},{"O":0.00503227,"H":0.00503227,"L":0.00502101,"C":0.00502101,"V":425.03429249,"T":"2017-09-20T20:45:00","BV":2.13671162},{"O":0.00502103,"H":0.00502480,"L":0.00502102,"C":0.00502480,"V":484.83609601,"T":"2017-09-20T20:50:00","BV":2.43584870},{"O":0.00502478,"H":0.00502505,"L":0.00502402,"C":0.00502480,"V":431.65241276,"T":"2017-09-20T20:55:00","BV":2.16890183},{"O":0.00502480,"H":0.00502480,"L":0.00500066,"C":0.00500066,"V":1397.68221116,"T":"2017-09-20T21:00:00","BV":7.00868288},{"O":0.00500001,"H":0.00502486,"L":0.00500000,"C":0.00502486,"V":1094.66721600,"T":"2017-09-20T21:05:00","BV":5.49331442},{"O":0.00502501,"H":0.00502621,"L":0.00502119,"C":0.00502499,"V":1422.85473579,"T":"2017-09-20T21:10:00","BV":7.14982637},{"O":0.00502498,"H":0.00504630,"L":0.00502498,"C":0.00502501,"V":1206.42029800,"T":"2017-09-20T21:15:00","BV":6.06353502},{"O":0.00502506,"H":0.00504630,"L":0.00502501,"C":0.00504630,"V":649.38002924,"T":"2017-09-20T21:20:00","BV":3.26560155},{"O":0.00503000,"H":0.00504630,"L":0.00502700,"C":0.00503000,"V":350.05181408,"T":"2017-09-20T21:25:00","BV":1.76185741},{"O":0.00502701,"H":0.00504630,"L":0.00502600,"C":0.00502900,"V":837.45930843,"T":"2017-09-20T21:30:00","BV":4.21030701},{"O":0.00502900,"H":0.00505000,"L":0.00502899,"C":0.00505000,"V":1634.70573256,"T":"2017-09-20T21:35:00","BV":8.25047998},{"O":0.00504999,"H":0.00505000,"L":0.00504632,"C":0.00504632,"V":207.99880337,"T":"2017-09-20T21:40:00","BV":1.05036281},{"O":0.00504633,"H":0.00505000,"L":0.00504633,"C":0.00504899,"V":149.98263686,"T":"2017-09-20T21:45:00","BV":0.75720029},{"O":0.00504899,"H":0.00504999,"L":0.00504633,"C":0.00504633,"V":549.32962088,"T":"2017-09-20T21:50:00","BV":2.77309972},{"O":0.00504996,"H":0.00504996,"L":0.00504633,"C":0.00504633,"V":475.83033207,"T":"2017-09-20T21:55:00","BV":2.40147784},{"O":0.00504633,"H":0.00505000,"L":0.00502602,"C":0.00505000,"V":638.93044296,"T":"2017-09-20T22:00:00","BV":3.22120493},{"O":0.00505000,"H":0.00505000,"L":0.00502600,"C":0.00503160,"V":400.01919621,"T":"2017-09-20T22:05:00","BV":2.01211814},{"O":0.00503160,"H":0.00503161,"L":0.00502350,"C":0.00502498,"V":522.38834124,"T":"2017-09-20T22:10:00","BV":2.62498249},{"O":0.00502353,"H":0.00506524,"L":0.00502131,"C":0.00506524,"V":1073.74616185,"T":"2017-09-20T22:15:00","BV":5.40967389},{"O":0.00506526,"H":0.00508202,"L":0.00506526,"C":0.00508202,"V":972.71371151,"T":"2017-09-20T22:20:00","BV":4.94175156},{"O":0.00508197,"H":0.00508486,"L":0.00508190,"C":0.00508400,"V":776.78228884,"T":"2017-09-20T22:25:00","BV":3.94855033},{"O":0.00508403,"H":0.00508690,"L":0.00508188,"C":0.00508188,"V":1508.98265626,"T":"2017-09-20T22:30:00","BV":7.67168864},{"O":0.00508099,"H":0.00508100,"L":0.00505200,"C":0.00505200,"V":745.93611579,"T":"2017-09-20T22:35:00","BV":3.77227711},{"O":0.00505500,"H":0.00505500,"L":0.00503927,"C":0.00504000,"V":1708.17683971,"T":"2017-09-20T22:40:00","BV":8.62477186},{"O":0.00504000,"H":0.00508001,"L":0.00503599,"C":0.00508000,"V":744.64376955,"T":"2017-09-20T22:45:00","BV":3.76314794},{"O":0.00508002,"H":0.00508197,"L":0.00504000,"C":0.00504003,"V":1089.50860352,"T":"2017-09-20T22:50:00","BV":5.53197985},{"O":0.00504005,"H":0.00507999,"L":0.00504003,"C":0.00504082,"V":102.33240407,"T":"2017-09-20T22:55:00","BV":0.51830443},{"O":0.00504089,"H":0.00507999,"L":0.00504089,"C":0.00507000,"V":266.77556202,"T":"2017-09-20T23:00:00","BV":1.35307153},{"O":0.00507500,"H":0.00508000,"L":0.00504600,"C":0.00504600,"V":547.37464293,"T":"2017-09-20T23:05:00","BV":2.77603338},{"O":0.00505002,"H":0.00505999,"L":0.00500214,"C":0.00501010,"V":1636.84053093,"T":"2017-09-20T23:10:00","BV":8.22753746},{"O":0.00501022,"H":0.00505001,"L":0.00500214,"C":0.00500214,"V":524.04029143,"T":"2017-09-20T23:15:00","BV":2.63683544},{"O":0.00502998,"H":0.00502999,"L":0.00500641,"C":0.00502998,"V":277.08256233,"T":"2017-09-20T23:20:00","BV":1.39348316},{"O":0.00502998,"H":0.00505000,"L":0.00502997,"C":0.00504285,"V":713.79561516,"T":"2017-09-20T23:25:00","BV":3.59127355},{"O":0.00504285,"H":0.00508000,"L":0.00503000,"C":0.00503124,"V":901.77034253,"T":"2017-09-20T23:30:00","BV":4.55376085},{"O":0.00507869,"H":0.00507997,"L":0.00505803,"C":0.00507995,"V":1174.87431187,"T":"2017-09-20T23:35:00","BV":5.94614617},{"O":0.00507995,"H":0.00507997,"L":0.00506006,"C":0.00507666,"V":248.94301496,"T":"2017-09-20T23:40:00","BV":1.26232655},{"O":0.00507665,"H":0.00507667,"L":0.00506668,"C":0.00507666,"V":33.43152990,"T":"2017-09-20T23:45:00","BV":0.16970660},{"O":0.00507667,"H":0.00507997,"L":0.00505803,"C":0.00506000,"V":424.62163587,"T":"2017-09-20T23:50:00","BV":2.14960189},{"O":0.00505840,"H":0.00507999,"L":0.00505840,"C":0.00507899,"V":108.75368388,"T":"2017-09-20T23:55:00","BV":0.55205678},{"O":0.00507000,"H":0.00507000,"L":0.00505803,"C":0.00505858,"V":494.86018944,"T":"2017-09-21T00:00:00","BV":2.50402274},{"O":0.00505858,"H":0.00506000,"L":0.00505857,"C":0.00506000,"V":1014.66228797,"T":"2017-09-21T00:05:00","BV":5.13277773},{"O":0.00506000,"H":0.00506959,"L":0.00506000,"C":0.00506000,"V":537.47023059,"T":"2017-09-21T00:10:00","BV":2.72059338},{"O":0.00506002,"H":0.00506960,"L":0.00506000,"C":0.00506960,"V":173.55695493,"T":"2017-09-21T00:15:00","BV":0.87871669},{"O":0.00506959,"H":0.00506961,"L":0.00506001,"C":0.00506899,"V":576.49462804,"T":"2017-09-21T00:20:00","BV":2.92234408},{"O":0.00506900,"H":0.00506900,"L":0.00504022,"C":0.00506900,"V":2161.21200179,"T":"2017-09-21T00:25:00","BV":10.92712520},{"O":0.00505003,"H":0.00506900,"L":0.00504047,"C":0.00506900,"V":400.61412378,"T":"2017-09-21T00:30:00","BV":2.02222320},{"O":0.00506899,"H":0.00506900,"L":0.00505001,"C":0.00506900,"V":586.83466860,"T":"2017-09-21T00:35:00","BV":2.97010621},{"O":0.00506900,"H":0.00506900,"L":0.00506002,"C":0.00506800,"V":578.60035298,"T":"2017-09-21T00:40:00","BV":2.93025601},{"O":0.00506800,"H":0.00508200,"L":0.00506800,"C":0.00508200,"V":2527.23236226,"T":"2017-09-21T00:45:00","BV":12.82741349},{"O":0.00508200,"H":0.00508200,"L":0.00506002,"C":0.00508099,"V":1417.58073527,"T":"2017-09-21T00:50:00","BV":7.19451476},{"O":0.00508001,"H":0.00508100,"L":0.00508000,"C":0.00508002,"V":515.52276963,"T":"2017-09-21T00:55:00","BV":2.61899862},{"O":0.00508099,"H":0.00508199,"L":0.00505000,"C":0.00505000,"V":660.48809994,"T":"2017-09-21T01:00:00","BV":3.34972176},{"O":0.00504999,"H":0.00504999,"L":0.00503001,"C":0.00503001,"V":1296.18629629,"T":"2017-09-21T01:05:00","BV":6.53500856},{"O":0.00502994,"H":0.00502999,"L":0.00501100,"C":0.00501100,"V":2363.10505774,"T":"2017-09-21T01:10:00","BV":11.85705938},{"O":0.00501117,"H":0.00502400,"L":0.00500800,"C":0.00501999,"V":389.31173594,"T":"2017-09-21T01:15:00","BV":1.95192814},{"O":0.00501999,"H":0.00501999,"L":0.00500001,"C":0.00500802,"V":662.82526615,"T":"2017-09-21T01:20:00","BV":3.31952112},{"O":0.00500803,"H":0.00500804,"L":0.00500798,"C":0.00500800,"V":614.84987557,"T":"2017-09-21T01:25:00","BV":3.07918225},{"O":0.00500800,"H":0.00500802,"L":0.00500006,"C":0.00500007,"V":480.26051814,"T":"2017-09-21T01:30:00","BV":2.40488172},{"O":0.00500008,"H":0.00500783,"L":0.00500001,"C":0.00500775,"V":449.98666454,"T":"2017-09-21T01:35:00","BV":2.25063396},{"O":0.00500773,"H":0.00500775,"L":0.00498393,"C":0.00500001,"V":2032.05448706,"T":"2017-09-21T01:40:00","BV":10.16037033},{"O":0.00500002,"H":0.00500012,"L":0.00498392,"C":0.00498392,"V":775.15228640,"T":"2017-09-21T01:45:00","BV":3.87375529},{"O":0.00498492,"H":0.00500783,"L":0.00497560,"C":0.00499999,"V":1803.71890083,"T":"2017-09-21T01:50:00","BV":8.99575057},{"O":0.00499997,"H":0.00500009,"L":0.00499997,"C":0.00500000,"V":402.67226341,"T":"2017-09-21T01:55:00","BV":2.01336284},{"O":0.00500000,"H":0.00500000,"L":0.00499999,"C":0.00500000,"V":541.21399984,"T":"2017-09-21T02:00:00","BV":2.70606685},{"O":0.00500000,"H":0.00503310,"L":0.00499999,"C":0.00500015,"V":527.10561085,"T":"2017-09-21T02:05:00","BV":2.64201354},{"O":0.00503309,"H":0.00503310,"L":0.00499999,"C":0.00500001,"V":411.80650196,"T":"2017-09-21T02:10:00","BV":2.06161205},{"O":0.00500001,"H":0.00502997,"L":0.00497501,"C":0.00497613,"V":292.99507735,"T":"2017-09-21T02:15:00","BV":1.46254787},{"O":0.00497611,"H":0.00497611,"L":0.00495302,"C":0.00495400,"V":3741.07762806,"T":"2017-09-21T02:20:00","BV":18.55616830},{"O":0.00495400,"H":0.00497799,"L":0.00495111,"C":0.00497799,"V":1671.44589846,"T":"2017-09-21T02:25:00","BV":8.28739466},{"O":0.00495871,"H":0.00497992,"L":0.00495476,"C":0.00497799,"V":1304.26522217,"T":"2017-09-21T02:30:00","BV":6.49107993},{"O":0.00497799,"H":0.00498138,"L":0.00496012,"C":0.00497011,"V":894.90368125,"T":"2017-09-21T02:35:00","BV":4.44933881},{"O":0.00497010,"H":0.00497800,"L":0.00497001,"C":0.00497800,"V":759.66402598,"T":"2017-09-21T02:40:00","BV":3.77802860},{"O":0.00497004,"H":0.00503461,"L":0.00497000,"C":0.00498647,"V":1275.78822867,"T":"2017-09-21T02:45:00","BV":6.36313212},{"O":0.00503199,"H":0.00503837,"L":0.00498650,"C":0.00498650,"V":298.80297231,"T":"2017-09-21T02:50:00","BV":1.49908253},{"O":0.00500000,"H":0.00501097,"L":0.00497500,"C":0.00498547,"V":437.20782784,"T":"2017-09-21T02:55:00","BV":2.18000644},{"O":0.00498546,"H":0.00500002,"L":0.00496999,"C":0.00498047,"V":695.83056757,"T":"2017-09-21T03:00:00","BV":3.46393476},{"O":0.00499998,"H":0.00499998,"L":0.00497013,"C":0.00499989,"V":282.39586609,"T":"2017-09-21T03:05:00","BV":1.40827913},{"O":0.00499969,"H":0.00499969,"L":0.00498000,"C":0.00499897,"V":907.55373098,"T":"2017-09-21T03:10:00","BV":4.52487007},{"O":0.00499898,"H":0.00499898,"L":0.00498032,"C":0.00499896,"V":90.37418633,"T":"2017-09-21T03:15:00","BV":0.45116927},{"O":0.00498042,"H":0.00499895,"L":0.00498042,"C":0.00499890,"V":202.37080665,"T":"2017-09-21T03:20:00","BV":1.01020674},{"O":0.00499889,"H":0.00499889,"L":0.00498009,"C":0.00498043,"V":1356.38187356,"T":"2017-09-21T03:25:00","BV":6.75603283},{"O":0.00498042,"H":0.00498042,"L":0.00498005,"C":0.00498009,"V":987.46748520,"T":"2017-09-21T03:30:00","BV":4.91768124},{"O":0.00498009,"H":0.00498010,"L":0.00498009,"C":0.00498009,"V":270.67371725,"T":"2017-09-21T03:35:00","BV":1.34798122},{"O":0.00498009,"H":0.00498011,"L":0.00498005,"C":0.00498006,"V":644.96055904,"T":"2017-09-21T03:40:00","BV":3.21196134},{"O":0.00498006,"H":0.00498011,"L":0.00498005,"C":0.00498011,"V":538.47425021,"T":"2017-09-21T03:45:00","BV":2.68165413},{"O":0.00498010,"H":0.00498010,"L":0.00497258,"C":0.00497258,"V":661.07179983,"T":"2017-09-21T03:50:00","BV":3.29174020},{"O":0.00497258,"H":0.00499811,"L":0.00497001,"C":0.00499811,"V":2513.17747981,"T":"2017-09-21T03:55:00","BV":12.49441123},{"O":0.00498005,"H":0.00499896,"L":0.00497082,"C":0.00499895,"V":2539.65906127,"T":"2017-09-21T04:00:00","BV":12.67299920},{"O":0.00497501,"H":0.00499894,"L":0.00497158,"C":0.00497603,"V":3101.07638312,"T":"2017-09-21T04:05:00","BV":15.42930629},{"O":0.00497602,"H":0.00499894,"L":0.00497601,"C":0.00497607,"V":299.78872858,"T":"2017-09-21T04:10:00","BV":1.49412332},{"O":0.00499889,"H":0.00499889,"L":0.00497000,"C":0.00497013,"V":1273.93911901,"T":"2017-09-21T04:15:00","BV":6.34210922},{"O":0.00497020,"H":0.00499500,"L":0.00495001,"C":0.00499499,"V":2611.26650873,"T":"2017-09-21T04:20:00","BV":12.96879404},{"O":0.00499499,"H":0.00499500,"L":0.00496040,"C":0.00499500,"V":1286.54660364,"T":"2017-09-21T04:25:00","BV":6.42622537},{"O":0.00499499,"H":0.00500000,"L":0.00499499,"C":0.00500000,"V":864.48894754,"T":"2017-09-21T04:30:00","BV":4.31949017},{"O":0.00500000,"H":0.00500000,"L":0.00499898,"C":0.00500000,"V":595.79616870,"T":"2017-09-21T04:35:00","BV":2.97893344},{"O":0.00500000,"H":0.00500499,"L":0.00499999,"C":0.00500499,"V":465.33811884,"T":"2017-09-21T04:40:00","BV":2.32672199},{"O":0.00500499,"H":0.00500499,"L":0.00499898,"C":0.00499990,"V":396.46893178,"T":"2017-09-21T04:45:00","BV":1.98280786},{"O":0.00499991,"H":0.00499991,"L":0.00499898,"C":0.00499899,"V":658.16897057,"T":"2017-09-21T04:50:00","BV":3.29054312},{"O":0.00499900,"H":0.00499989,"L":0.00499898,"C":0.00499983,"V":570.19775132,"T":"2017-09-21T04:55:00","BV":2.85073192},{"O":0.00499983,"H":0.00499989,"L":0.00499600,"C":0.00499600,"V":781.28498791,"T":"2017-09-21T05:00:00","BV":3.90482321},{"O":0.00499600,"H":0.00499601,"L":0.00499500,"C":0.00499601,"V":355.68645229,"T":"2017-09-21T05:05:00","BV":1.77680044},{"O":0.00499506,"H":0.00499600,"L":0.00495015,"C":0.00495108,"V":1197.21378724,"T":"2017-09-21T05:10:00","BV":5.96341274},{"O":0.00495139,"H":0.00499989,"L":0.00495139,"C":0.00499989,"V":529.60172071,"T":"2017-09-21T05:15:00","BV":2.62933393},{"O":0.00499986,"H":0.00501096,"L":0.00495683,"C":0.00501096,"V":690.95089407,"T":"2017-09-21T05:20:00","BV":3.44634905},{"O":0.00500500,"H":0.00500500,"L":0.00497497,"C":0.00500000,"V":309.51821756,"T":"2017-09-21T05:25:00","BV":1.54547495},{"O":0.00500000,"H":0.00500500,"L":0.00497568,"C":0.00497570,"V":221.20566438,"T":"2017-09-21T05:30:00","BV":1.10510819},{"O":0.00500000,"H":0.00500004,"L":0.00497570,"C":0.00500002,"V":782.64412155,"T":"2017-09-21T05:35:00","BV":3.91237789},{"O":0.00500003,"H":0.00500004,"L":0.00497571,"C":0.00497571,"V":331.74297475,"T":"2017-09-21T05:40:00","BV":1.65847502},{"O":0.00499988,"H":0.00500000,"L":0.00497573,"C":0.00497573,"V":149.19645544,"T":"2017-09-21T05:45:00","BV":0.74354363},{"O":0.00497573,"H":0.00499996,"L":0.00497573,"C":0.00497579,"V":357.32074866,"T":"2017-09-21T05:50:00","BV":1.77798457},{"O":0.00497579,"H":0.00500000,"L":0.00497579,"C":0.00500000,"V":468.96449599,"T":"2017-09-21T05:55:00","BV":2.34357287},{"O":0.00498038,"H":0.00500000,"L":0.00497576,"C":0.00500000,"V":727.16162097,"T":"2017-09-21T06:00:00","BV":3.62317451},{"O":0.00497651,"H":0.00499999,"L":0.00497576,"C":0.00499999,"V":182.23714787,"T":"2017-09-21T06:05:00","BV":0.90825736},{"O":0.00497589,"H":0.00500000,"L":0.00495630,"C":0.00498436,"V":1525.17454427,"T":"2017-09-21T06:10:00","BV":7.57969047},{"O":0.00499998,"H":0.00499999,"L":0.00499998,"C":0.00499999,"V":241.17089023,"T":"2017-09-21T06:15:00","BV":1.20585190},{"O":0.00499998,"H":0.00500000,"L":0.00499998,"C":0.00499998,"V":688.26966175,"T":"2017-09-21T06:20:00","BV":3.44133508},{"O":0.00497501,"H":0.00497501,"L":0.00495186,"C":0.00495186,"V":503.96992885,"T":"2017-09-21T06:25:00","BV":2.50014897},{"O":0.00495191,"H":0.00497401,"L":0.00495188,"C":0.00495188,"V":532.40394090,"T":"2017-09-21T06:30:00","BV":2.64144941},{"O":0.00495187,"H":0.00495188,"L":0.00495002,"C":0.00495160,"V":584.27170967,"T":"2017-09-21T06:35:00","BV":2.89309284},{"O":0.00495160,"H":0.00495160,"L":0.00495000,"C":0.00495100,"V":1405.68720387,"T":"2017-09-21T06:40:00","BV":6.95870649},{"O":0.00495101,"H":0.00495160,"L":0.00495002,"C":0.00495103,"V":1092.39757381,"T":"2017-09-21T06:45:00","BV":5.40826055},{"O":0.00495104,"H":0.00495104,"L":0.00495103,"C":0.00495103,"V":549.73013247,"T":"2017-09-21T06:50:00","BV":2.72173557},{"O":0.00495103,"H":0.00500000,"L":0.00495001,"C":0.00499995,"V":1653.90062206,"T":"2017-09-21T06:55:00","BV":8.24013101},{"O":0.00499988,"H":0.00499990,"L":0.00495637,"C":0.00495639,"V":254.63789477,"T":"2017-09-21T07:00:00","BV":1.26859402},{"O":0.00499630,"H":0.00499630,"L":0.00495620,"C":0.00495639,"V":552.66475559,"T":"2017-09-21T07:05:00","BV":2.74052029},{"O":0.00495638,"H":0.00499637,"L":0.00495500,"C":0.00495620,"V":417.72132634,"T":"2017-09-21T07:10:00","BV":2.07061749},{"O":0.00495620,"H":0.00495620,"L":0.00493941,"C":0.00494005,"V":2439.44795002,"T":"2017-09-21T07:15:00","BV":12.06653102},{"O":0.00494000,"H":0.00499996,"L":0.00492103,"C":0.00492105,"V":6035.75454056,"T":"2017-09-21T07:20:00","BV":29.83807084},{"O":0.00494812,"H":0.00494812,"L":0.00491544,"C":0.00494811,"V":1568.46777320,"T":"2017-09-21T07:25:00","BV":7.71842669},{"O":0.00494811,"H":0.00494812,"L":0.00492111,"C":0.00492921,"V":266.88036986,"T":"2017-09-21T07:30:00","BV":1.31668506},{"O":0.00492127,"H":0.00495000,"L":0.00492127,"C":0.00494000,"V":386.73083505,"T":"2017-09-21T07:35:00","BV":1.91013435},{"O":0.00494800,"H":0.00498690,"L":0.00494800,"C":0.00498690,"V":430.57317002,"T":"2017-09-21T07:40:00","BV":2.13910805},{"O":0.00498686,"H":0.00500873,"L":0.00498000,"C":0.00498000,"V":710.67221790,"T":"2017-09-21T07:45:00","BV":3.54647594},{"O":0.00499999,"H":0.00501098,"L":0.00498000,"C":0.00498007,"V":1489.27665441,"T":"2017-09-21T07:50:00","BV":7.45907554},{"O":0.00498007,"H":0.00498368,"L":0.00497819,"C":0.00498220,"V":886.73634688,"T":"2017-09-21T07:55:00","BV":4.41649644},{"O":0.00498367,"H":0.00498368,"L":0.00497221,"C":0.00497221,"V":266.45640959,"T":"2017-09-21T08:00:00","BV":1.32755528},{"O":0.00498150,"H":0.00498150,"L":0.00497221,"C":0.00497221,"V":128.68281484,"T":"2017-09-21T08:05:00","BV":0.64024310},{"O":0.00497221,"H":0.00497520,"L":0.00495900,"C":0.00495900,"V":490.37909895,"T":"2017-09-21T08:10:00","BV":2.43613531},{"O":0.00496000,"H":0.00496000,"L":0.00495900,"C":0.00495900,"V":429.68068300,"T":"2017-09-21T08:15:00","BV":2.13090296},{"O":0.00496000,"H":0.00496000,"L":0.00495900,"C":0.00495900,"V":386.42528776,"T":"2017-09-21T08:20:00","BV":1.91631609},{"O":0.00495900,"H":0.00496000,"L":0.00495900,"C":0.00495966,"V":1500.46364160,"T":"2017-09-21T08:25:00","BV":7.44213552},{"O":0.00495966,"H":0.00497000,"L":0.00495900,"C":0.00496000,"V":480.30021753,"T":"2017-09-21T08:30:00","BV":2.38250760},{"O":0.00496000,"H":0.00497200,"L":0.00496000,"C":0.00497200,"V":326.04653869,"T":"2017-09-21T08:35:00","BV":1.62032144},{"O":0.00497200,"H":0.00497310,"L":0.00496000,"C":0.00496500,"V":425.32258538,"T":"2017-09-21T08:40:00","BV":2.11408471},{"O":0.00496500,"H":0.00497310,"L":0.00496500,"C":0.00497310,"V":137.53400663,"T":"2017-09-21T08:45:00","BV":0.68388209},{"O":0.00497300,"H":0.00498200,"L":0.00495001,"C":0.00496500,"V":4809.45942925,"T":"2017-09-21T08:50:00","BV":23.90328343},{"O":0.00497850,"H":0.00497850,"L":0.00495001,"C":0.00496500,"V":556.85687346,"T":"2017-09-21T08:55:00","BV":2.75814581},{"O":0.00496500,"H":0.00496500,"L":0.00495004,"C":0.00496200,"V":114.66853094,"T":"2017-09-21T09:00:00","BV":0.56862278},{"O":0.00496000,"H":0.00496200,"L":0.00495100,"C":0.00495100,"V":702.48198546,"T":"2017-09-21T09:05:00","BV":3.48123814},{"O":0.00495100,"H":0.00495599,"L":0.00491723,"C":0.00491723,"V":4351.84521674,"T":"2017-09-21T09:10:00","BV":21.49579658},{"O":0.00491723,"H":0.00493931,"L":0.00491001,"C":0.00493926,"V":1850.87327276,"T":"2017-09-21T09:15:00","BV":9.10062424},{"O":0.00493926,"H":0.00494488,"L":0.00493009,"C":0.00494000,"V":301.63876996,"T":"2017-09-21T09:20:00","BV":1.48971185},{"O":0.00494000,"H":0.00495408,"L":0.00493000,"C":0.00495399,"V":1050.25201783,"T":"2017-09-21T09:25:00","BV":5.18531437},{"O":0.00495399,"H":0.00495399,"L":0.00493000,"C":0.00494982,"V":1234.47961431,"T":"2017-09-21T09:30:00","BV":6.09353105},{"O":0.00494982,"H":0.00495399,"L":0.00494209,"C":0.00494209,"V":662.45815161,"T":"2017-09-21T09:35:00","BV":3.27885190},{"O":0.00494010,"H":0.00494010,"L":0.00493006,"C":0.00493853,"V":177.65703536,"T":"2017-09-21T09:40:00","BV":0.87761685},{"O":0.00493853,"H":0.00493992,"L":0.00493002,"C":0.00493023,"V":505.91260058,"T":"2017-09-21T09:45:00","BV":2.49489211},{"O":0.00493550,"H":0.00494010,"L":0.00493025,"C":0.00493552,"V":749.27077275,"T":"2017-09-21T09:50:00","BV":3.69820902},{"O":0.00493552,"H":0.00494209,"L":0.00493027,"C":0.00494000,"V":815.37802872,"T":"2017-09-21T09:55:00","BV":4.02492364},{"O":0.00494000,"H":0.00494000,"L":0.00493029,"C":0.00494000,"V":157.23873844,"T":"2017-09-21T10:00:00","BV":0.77674982},{"O":0.00494000,"H":0.00494000,"L":0.00493029,"C":0.00493029,"V":501.01653664,"T":"2017-09-21T10:05:00","BV":2.47179266},{"O":0.00493029,"H":0.00493030,"L":0.00493025,"C":0.00493026,"V":598.41907756,"T":"2017-09-21T10:10:00","BV":2.95037591},{"O":0.00493026,"H":0.00493026,"L":0.00493000,"C":0.00493001,"V":1779.64932388,"T":"2017-09-21T10:15:00","BV":8.77374534},{"O":0.00493000,"H":0.00493023,"L":0.00493000,"C":0.00493023,"V":240.35790804,"T":"2017-09-21T10:20:00","BV":1.18497496},{"O":0.00493023,"H":0.00493026,"L":0.00493000,"C":0.00493026,"V":237.42061600,"T":"2017-09-21T10:25:00","BV":1.17053481},{"O":0.00493026,"H":0.00493026,"L":0.00493000,"C":0.00493000,"V":867.04197387,"T":"2017-09-21T10:30:00","BV":4.27462077},{"O":0.00493000,"H":0.00493000,"L":0.00491000,"C":0.00492500,"V":5072.65238967,"T":"2017-09-21T10:35:00","BV":24.99200053},{"O":0.00492500,"H":0.00493000,"L":0.00492500,"C":0.00493000,"V":494.54908812,"T":"2017-09-21T10:40:00","BV":2.43737012},{"O":0.00493001,"H":0.00493029,"L":0.00490100,"C":0.00490143,"V":1500.08924197,"T":"2017-09-21T10:45:00","BV":7.36359496},{"O":0.00490143,"H":0.00490500,"L":0.00490017,"C":0.00490017,"V":702.24744951,"T":"2017-09-21T10:50:00","BV":3.44182200},{"O":0.00490017,"H":0.00490900,"L":0.00490010,"C":0.00490020,"V":468.39221558,"T":"2017-09-21T10:55:00","BV":2.29629944},{"O":0.00490900,"H":0.00490900,"L":0.00490010,"C":0.00490050,"V":945.24083961,"T":"2017-09-21T11:00:00","BV":4.63427798},{"O":0.00490900,"H":0.00490900,"L":0.00490050,"C":0.00490121,"V":853.76706994,"T":"2017-09-21T11:05:00","BV":4.19084601},{"O":0.00490900,"H":0.00490900,"L":0.00490124,"C":0.00490154,"V":1083.55536854,"T":"2017-09-21T11:10:00","BV":5.31443829},{"O":0.00490199,"H":0.00490900,"L":0.00490155,"C":0.00490201,"V":355.25645856,"T":"2017-09-21T11:15:00","BV":1.74165081},{"O":0.00490202,"H":0.00490900,"L":0.00490201,"C":0.00490899,"V":545.35517115,"T":"2017-09-21T11:20:00","BV":2.67536783},{"O":0.00490899,"H":0.00490899,"L":0.00490311,"C":0.00490312,"V":517.79178612,"T":"2017-09-21T11:25:00","BV":2.53992649},{"O":0.00490312,"H":0.00490352,"L":0.00490250,"C":0.00490300,"V":503.27637591,"T":"2017-09-21T11:30:00","BV":2.46759330},{"O":0.00490313,"H":0.00490900,"L":0.00490010,"C":0.00490900,"V":1899.06814131,"T":"2017-09-21T11:35:00","BV":9.31908299},{"O":0.00490900,"H":0.00491500,"L":0.00490001,"C":0.00491500,"V":1156.74112317,"T":"2017-09-21T11:40:00","BV":5.67387709},{"O":0.00491510,"H":0.00492000,"L":0.00490000,"C":0.00492000,"V":1247.86403915,"T":"2017-09-21T11:45:00","BV":6.12123652},{"O":0.00492000,"H":0.00492998,"L":0.00490002,"C":0.00492000,"V":146.78767533,"T":"2017-09-21T11:50:00","BV":0.72127084},{"O":0.00492000,"H":0.00492999,"L":0.00490500,"C":0.00492000,"V":571.98310370,"T":"2017-09-21T11:55:00","BV":2.81532857},{"O":0.00490500,"H":0.00492000,"L":0.00490007,"C":0.00490007,"V":1007.32881803,"T":"2017-09-21T12:00:00","BV":4.94333732},{"O":0.00490500,"H":0.00492989,"L":0.00490500,"C":0.00491500,"V":936.87737807,"T":"2017-09-21T12:05:00","BV":4.60025254},{"O":0.00491502,"H":0.00492990,"L":0.00491502,"C":0.00492000,"V":171.17482719,"T":"2017-09-21T12:10:00","BV":0.84324779},{"O":0.00492500,"H":0.00492990,"L":0.00492008,"C":0.00492010,"V":640.11182130,"T":"2017-09-21T12:15:00","BV":3.15265740},{"O":0.00492010,"H":0.00492987,"L":0.00492000,"C":0.00492000,"V":794.54589096,"T":"2017-09-21T12:20:00","BV":3.91330543},{"O":0.00492010,"H":0.00492985,"L":0.00491999,"C":0.00492985,"V":1020.07355625,"T":"2017-09-21T12:25:00","BV":5.02085177},{"O":0.00491530,"H":0.00492015,"L":0.00491528,"C":0.00491550,"V":177.75201974,"T":"2017-09-21T12:30:00","BV":0.87403149},{"O":0.00491550,"H":0.00492985,"L":0.00491531,"C":0.00491700,"V":1238.33955616,"T":"2017-09-21T12:35:00","BV":6.09324739},{"O":0.00491700,"H":0.00491800,"L":0.00491001,"C":0.00491700,"V":679.11572001,"T":"2017-09-21T12:40:00","BV":3.33786052},{"O":0.00491700,"H":0.00491800,"L":0.00491002,"C":0.00491800,"V":297.07764429,"T":"2017-09-21T12:45:00","BV":1.46016694},{"O":0.00491800,"H":0.00492855,"L":0.00491720,"C":0.00492855,"V":679.11357860,"T":"2017-09-21T12:50:00","BV":3.34084250},{"O":0.00492500,"H":0.00492985,"L":0.00491200,"C":0.00492985,"V":1909.32123755,"T":"2017-09-21T12:55:00","BV":9.40364152},{"O":0.00492850,"H":0.00492985,"L":0.00491000,"C":0.00491500,"V":4644.47870855,"T":"2017-09-21T13:00:00","BV":22.81728004},{"O":0.00491512,"H":0.00492710,"L":0.00491500,"C":0.00491500,"V":358.45018387,"T":"2017-09-21T13:05:00","BV":1.76232966},{"O":0.00492420,"H":0.00492420,"L":0.00491402,"C":0.00491600,"V":250.97061557,"T":"2017-09-21T13:10:00","BV":1.23431895},{"O":0.00492420,"H":0.00492989,"L":0.00491600,"C":0.00492709,"V":1149.63865596,"T":"2017-09-21T13:15:00","BV":5.66310730},{"O":0.00492000,"H":0.00492710,"L":0.00491600,"C":0.00491600,"V":2569.11171080,"T":"2017-09-21T13:20:00","BV":12.63863651},{"O":0.00492200,"H":0.00492200,"L":0.00491600,"C":0.00491602,"V":1656.26771443,"T":"2017-09-21T13:25:00","BV":8.14257176},{"O":0.00492000,"H":0.00492200,"L":0.00491602,"C":0.00492000,"V":627.16327685,"T":"2017-09-21T13:30:00","BV":3.08428087},{"O":0.00492000,"H":0.00492000,"L":0.00491601,"C":0.00491601,"V":560.85427771,"T":"2017-09-21T13:35:00","BV":2.75801527},{"O":0.00492000,"H":0.00492100,"L":0.00491602,"C":0.00492000,"V":824.00258420,"T":"2017-09-21T13:40:00","BV":4.05267585},{"O":0.00492000,"H":0.00492000,"L":0.00491603,"C":0.00491603,"V":276.50729335,"T":"2017-09-21T13:45:00","BV":1.35940804},{"O":0.00491603,"H":0.00492989,"L":0.00491603,"C":0.00492989,"V":573.40288816,"T":"2017-09-21T13:50:00","BV":2.81989962},{"O":0.00492987,"H":0.00493000,"L":0.00492987,"C":0.00493000,"V":1579.60612795,"T":"2017-09-21T13:55:00","BV":7.78728804},{"O":0.00492990,"H":0.00493029,"L":0.00492989,"C":0.00492990,"V":2278.24838819,"T":"2017-09-21T14:00:00","BV":11.23158755},{"O":0.00492989,"H":0.00493029,"L":0.00491700,"C":0.00491702,"V":2103.55024331,"T":"2017-09-21T14:05:00","BV":10.35261409},{"O":0.00491703,"H":0.00495315,"L":0.00491702,"C":0.00495315,"V":568.61794956,"T":"2017-09-21T14:10:00","BV":2.81027005},{"O":0.00495315,"H":0.00495598,"L":0.00494994,"C":0.00495200,"V":763.76375722,"T":"2017-09-21T14:15:00","BV":3.78254892},{"O":0.00495200,"H":0.00496500,"L":0.00495002,"C":0.00495969,"V":957.88936167,"T":"2017-09-21T14:20:00","BV":4.74553204},{"O":0.00496500,"H":0.00497471,"L":0.00495969,"C":0.00497471,"V":576.89295131,"T":"2017-09-21T14:25:00","BV":2.86540990},{"O":0.00497452,"H":0.00497798,"L":0.00496935,"C":0.00497770,"V":1612.18625098,"T":"2017-09-21T14:30:00","BV":8.01773589},{"O":0.00497452,"H":0.00497798,"L":0.00497452,"C":0.00497500,"V":1892.67935313,"T":"2017-09-21T14:35:00","BV":9.41788853},{"O":0.00497500,"H":0.00498000,"L":0.00496999,"C":0.00497500,"V":1128.58014567,"T":"2017-09-21T14:40:00","BV":5.61434423},{"O":0.00497500,"H":0.00498434,"L":0.00495300,"C":0.00496000,"V":1660.95827761,"T":"2017-09-21T14:45:00","BV":8.24444920},{"O":0.00496000,"H":0.00496508,"L":0.00492029,"C":0.00496000,"V":1275.02167914,"T":"2017-09-21T14:50:00","BV":6.30673121},{"O":0.00495999,"H":0.00498500,"L":0.00492140,"C":0.00493144,"V":2153.95520688,"T":"2017-09-21T14:55:00","BV":10.66805053},{"O":0.00493155,"H":0.00497852,"L":0.00493154,"C":0.00494051,"V":1172.57023585,"T":"2017-09-21T15:00:00","BV":5.80972240},{"O":0.00493994,"H":0.00494050,"L":0.00490000,"C":0.00492116,"V":5503.80567564,"T":"2017-09-21T15:05:00","BV":27.06145059},{"O":0.00492110,"H":0.00492116,"L":0.00490004,"C":0.00492000,"V":872.58003149,"T":"2017-09-21T15:10:00","BV":4.28603276},{"O":0.00492000,"H":0.00492116,"L":0.00489000,"C":0.00489600,"V":6838.89320570,"T":"2017-09-21T15:15:00","BV":33.52670738},{"O":0.00489000,"H":0.00489600,"L":0.00486595,"C":0.00488724,"V":4051.24385009,"T":"2017-09-21T15:20:00","BV":19.80145271},{"O":0.00488680,"H":0.00488690,"L":0.00484064,"C":0.00484110,"V":6685.17850785,"T":"2017-09-21T15:25:00","BV":32.45749771},{"O":0.00484390,"H":0.00484390,"L":0.00478110,"C":0.00479000,"V":6864.09731075,"T":"2017-09-21T15:30:00","BV":32.99214614},{"O":0.00478110,"H":0.00479000,"L":0.00472112,"C":0.00475000,"V":7873.41053161,"T":"2017-09-21T15:35:00","BV":37.44691997},{"O":0.00475000,"H":0.00480000,"L":0.00473000,"C":0.00473000,"V":5356.41397700,"T":"2017-09-21T15:40:00","BV":25.53348192},{"O":0.00478881,"H":0.00479992,"L":0.00472000,"C":0.00474125,"V":4198.72110264,"T":"2017-09-21T15:45:00","BV":19.89324490},{"O":0.00473000,"H":0.00477500,"L":0.00473000,"C":0.00474126,"V":4638.56224190,"T":"2017-09-21T15:50:00","BV":21.99550939},{"O":0.00477496,"H":0.00478871,"L":0.00473801,"C":0.00477000,"V":2856.85268498,"T":"2017-09-21T15:55:00","BV":13.60674743},{"O":0.00477000,"H":0.00480802,"L":0.00475000,"C":0.00480406,"V":4692.76177278,"T":"2017-09-21T16:00:00","BV":22.46680121},{"O":0.00480802,"H":0.00482200,"L":0.00480802,"C":0.00481883,"V":4551.74042422,"T":"2017-09-21T16:05:00","BV":21.91624206},{"O":0.00481883,"H":0.00483599,"L":0.00480802,"C":0.00480802,"V":6180.17532549,"T":"2017-09-21T16:10:00","BV":29.75262763},{"O":0.00480900,"H":0.00480901,"L":0.00471000,"C":0.00471000,"V":6008.32225739,"T":"2017-09-21T16:15:00","BV":28.42717265},{"O":0.00471001,"H":0.00473500,"L":0.00470311,"C":0.00472000,"V":6127.68923633,"T":"2017-09-21T16:20:00","BV":28.91848163},{"O":0.00472000,"H":0.00477899,"L":0.00471110,"C":0.00471110,"V":4239.04603866,"T":"2017-09-21T16:25:00","BV":20.08606958},{"O":0.00471110,"H":0.00471865,"L":0.00470174,"C":0.00471202,"V":3242.41675024,"T":"2017-09-21T16:30:00","BV":15.28072631},{"O":0.00471202,"H":0.00471202,"L":0.00470000,"C":0.00470000,"V":5120.52040248,"T":"2017-09-21T16:35:00","BV":24.08154205},{"O":0.00470000,"H":0.00470001,"L":0.00467762,"C":0.00467762,"V":4225.47862816,"T":"2017-09-21T16:40:00","BV":19.79795357},{"O":0.00467738,"H":0.00471202,"L":0.00467293,"C":0.00470894,"V":5606.82643179,"T":"2017-09-21T16:45:00","BV":26.25972702},{"O":0.00471202,"H":0.00476890,"L":0.00471202,"C":0.00475880,"V":2387.62664598,"T":"2017-09-21T16:50:00","BV":11.30256609},{"O":0.00476899,"H":0.00483932,"L":0.00476000,"C":0.00483932,"V":3318.22275011,"T":"2017-09-21T16:55:00","BV":15.92467950},{"O":0.00481614,"H":0.00485000,"L":0.00481614,"C":0.00485000,"V":5243.60005890,"T":"2017-09-21T17:00:00","BV":25.38328105},{"O":0.00485000,"H":0.00488176,"L":0.00484034,"C":0.00488176,"V":1305.72748652,"T":"2017-09-21T17:05:00","BV":6.34206966},{"O":0.00488176,"H":0.00489998,"L":0.00479001,"C":0.00481614,"V":7967.01504617,"T":"2017-09-21T17:10:00","BV":38.74192372},{"O":0.00481614,"H":0.00481614,"L":0.00477302,"C":0.00479500,"V":1173.10990779,"T":"2017-09-21T17:15:00","BV":5.62238199},{"O":0.00479500,"H":0.00480299,"L":0.00477305,"C":0.00477305,"V":890.44456819,"T":"2017-09-21T17:20:00","BV":4.26072973},{"O":0.00479000,"H":0.00479500,"L":0.00477310,"C":0.00479498,"V":511.16600186,"T":"2017-09-21T17:25:00","BV":2.44952511},{"O":0.00479001,"H":0.00481614,"L":0.00479000,"C":0.00480000,"V":1194.79673408,"T":"2017-09-21T17:30:00","BV":5.73936609},{"O":0.00480001,"H":0.00481645,"L":0.00478000,"C":0.00481614,"V":2396.82000022,"T":"2017-09-21T17:35:00","BV":11.51644370},{"O":0.00481613,"H":0.00481614,"L":0.00478000,"C":0.00481614,"V":1368.46540189,"T":"2017-09-21T17:40:00","BV":6.54649775},{"O":0.00480001,"H":0.00481613,"L":0.00473001,"C":0.00475724,"V":4147.69543654,"T":"2017-09-21T17:45:00","BV":19.79840059},{"O":0.00475723,"H":0.00475723,"L":0.00474125,"C":0.00475708,"V":2052.70573714,"T":"2017-09-21T17:50:00","BV":9.76034890},{"O":0.00475708,"H":0.00475723,"L":0.00474202,"C":0.00475700,"V":1037.12413597,"T":"2017-09-21T17:55:00","BV":4.93108838},{"O":0.00475700,"H":0.00478945,"L":0.00475000,"C":0.00478898,"V":1259.44755561,"T":"2017-09-21T18:00:00","BV":5.99711783},{"O":0.00478899,"H":0.00480000,"L":0.00477670,"C":0.00478902,"V":601.13993876,"T":"2017-09-21T18:05:00","BV":2.87906580},{"O":0.00478906,"H":0.00478914,"L":0.00477674,"C":0.00477999,"V":1830.13503292,"T":"2017-09-21T18:10:00","BV":8.75890829},{"O":0.00477999,"H":0.00478897,"L":0.00475700,"C":0.00475700,"V":1799.03902552,"T":"2017-09-21T18:15:00","BV":8.58832415},{"O":0.00477675,"H":0.00478895,"L":0.00475006,"C":0.00477681,"V":1619.52004925,"T":"2017-09-21T18:20:00","BV":7.72673618},{"O":0.00477681,"H":0.00477681,"L":0.00475020,"C":0.00475700,"V":623.69562572,"T":"2017-09-21T18:25:00","BV":2.97418276},{"O":0.00475701,"H":0.00476001,"L":0.00475022,"C":0.00475022,"V":728.38742085,"T":"2017-09-21T18:30:00","BV":3.46505196},{"O":0.00475089,"H":0.00475699,"L":0.00466006,"C":0.00466509,"V":4585.48253821,"T":"2017-09-21T18:35:00","BV":21.56389562},{"O":0.00467874,"H":0.00473971,"L":0.00465000,"C":0.00469000,"V":2855.45180089,"T":"2017-09-21T18:40:00","BV":13.34371494},{"O":0.00470350,"H":0.00472579,"L":0.00469000,"C":0.00472159,"V":1779.86642297,"T":"2017-09-21T18:45:00","BV":8.37080999},{"O":0.00471157,"H":0.00473935,"L":0.00468000,"C":0.00468017,"V":6204.85271402,"T":"2017-09-21T18:50:00","BV":29.19988176},{"O":0.00468001,"H":0.00468017,"L":0.00465000,"C":0.00466999,"V":2772.22502537,"T":"2017-09-21T18:55:00","BV":12.93369895},{"O":0.00466999,"H":0.00467947,"L":0.00464112,"C":0.00465100,"V":3095.94454180,"T":"2017-09-21T19:00:00","BV":14.40395847},{"O":0.00465100,"H":0.00470000,"L":0.00464903,"C":0.00465102,"V":5921.14038782,"T":"2017-09-21T19:05:00","BV":27.55546719},{"O":0.00466200,"H":0.00467900,"L":0.00465105,"C":0.00465106,"V":1209.62515466,"T":"2017-09-21T19:10:00","BV":5.63710938},{"O":0.00465106,"H":0.00465999,"L":0.00464110,"C":0.00464110,"V":2574.76602565,"T":"2017-09-21T19:15:00","BV":11.98141856},{"O":0.00464111,"H":0.00465000,"L":0.00463900,"C":0.00463900,"V":1574.76983718,"T":"2017-09-21T19:20:00","BV":7.30836707},{"O":0.00463899,"H":0.00463900,"L":0.00463603,"C":0.00463789,"V":1202.09720992,"T":"2017-09-21T19:25:00","BV":5.57523436},{"O":0.00463812,"H":0.00465800,"L":0.00463713,"C":0.00465800,"V":1309.47559088,"T":"2017-09-21T19:30:00","BV":6.07703470},{"O":0.00465800,"H":0.00468083,"L":0.00464999,"C":0.00467671,"V":2742.93521960,"T":"2017-09-21T19:35:00","BV":12.82292598},{"O":0.00467668,"H":0.00467669,"L":0.00464999,"C":0.00466000,"V":1411.51638485,"T":"2017-09-21T19:40:00","BV":6.58209049},{"O":0.00466000,"H":0.00467667,"L":0.00464002,"C":0.00465002,"V":2825.33336347,"T":"2017-09-21T19:45:00","BV":13.14550495},{"O":0.00465003,"H":0.00468082,"L":0.00465000,"C":0.00467668,"V":2228.63261027,"T":"2017-09-21T19:50:00","BV":10.40445708},{"O":0.00467008,"H":0.00467500,"L":0.00465011,"C":0.00467008,"V":2729.34084666,"T":"2017-09-21T19:55:00","BV":12.73451304},{"O":0.00467007,"H":0.00468080,"L":0.00467007,"C":0.00468079,"V":1400.41242189,"T":"2017-09-21T20:00:00","BV":6.55039416},{"O":0.00468079,"H":0.00471000,"L":0.00467013,"C":0.00469999,"V":4169.52918994,"T":"2017-09-21T20:05:00","BV":19.55475636},{"O":0.00469999,"H":0.00470000,"L":0.00467003,"C":0.00467003,"V":3399.94039431,"T":"2017-09-21T20:10:00","BV":15.90497696},{"O":0.00467004,"H":0.00471695,"L":0.00467003,"C":0.00469000,"V":3890.41382434,"T":"2017-09-21T20:15:00","BV":18.24837488},{"O":0.00468999,"H":0.00470836,"L":0.00467011,"C":0.00467363,"V":1505.59598806,"T":"2017-09-21T20:20:00","BV":7.04357117},{"O":0.00467363,"H":0.00468000,"L":0.00467363,"C":0.00467599,"V":1539.14720417,"T":"2017-09-21T20:25:00","BV":7.20230807},{"O":0.00468000,"H":0.00472000,"L":0.00468000,"C":0.00470959,"V":1846.42929733,"T":"2017-09-21T20:30:00","BV":8.67381797},{"O":0.00470955,"H":0.00470983,"L":0.00468900,"C":0.00470896,"V":1911.26816148,"T":"2017-09-21T20:35:00","BV":8.98203331},{"O":0.00469999,"H":0.00472500,"L":0.00469999,"C":0.00471991,"V":3142.45332878,"T":"2017-09-21T20:40:00","BV":14.80795682},{"O":0.00471996,"H":0.00471996,"L":0.00471900,"C":0.00471900,"V":1000.18678344,"T":"2017-09-21T20:45:00","BV":4.72075456},{"O":0.00471899,"H":0.00471999,"L":0.00470900,"C":0.00471999,"V":1880.04337770,"T":"2017-09-21T20:50:00","BV":8.86542198},{"O":0.00471999,"H":0.00472001,"L":0.00470900,"C":0.00471901,"V":1291.66754977,"T":"2017-09-21T20:55:00","BV":6.09489051},{"O":0.00471900,"H":0.00472857,"L":0.00470900,"C":0.00470901,"V":2151.25695178,"T":"2017-09-21T21:00:00","BV":10.15310474},{"O":0.00470903,"H":0.00472857,"L":0.00470903,"C":0.00472857,"V":825.62007743,"T":"2017-09-21T21:05:00","BV":3.90061901},{"O":0.00472857,"H":0.00476000,"L":0.00470915,"C":0.00475001,"V":4219.33935489,"T":"2017-09-21T21:10:00","BV":20.02247466},{"O":0.00475001,"H":0.00480492,"L":0.00473990,"C":0.00480492,"V":2462.44971918,"T":"2017-09-21T21:15:00","BV":11.75775190},{"O":0.00480148,"H":0.00485001,"L":0.00479995,"C":0.00480026,"V":4870.44404943,"T":"2017-09-21T21:20:00","BV":23.50684766},{"O":0.00482500,"H":0.00487000,"L":0.00479811,"C":0.00485000,"V":3513.43280793,"T":"2017-09-21T21:25:00","BV":16.95730686},{"O":0.00484253,"H":0.00486999,"L":0.00477557,"C":0.00486539,"V":4178.98374990,"T":"2017-09-21T21:30:00","BV":20.22867822},{"O":0.00486539,"H":0.00487000,"L":0.00479001,"C":0.00485000,"V":2595.04488029,"T":"2017-09-21T21:35:00","BV":12.54186130},{"O":0.00484808,"H":0.00486528,"L":0.00480000,"C":0.00481000,"V":1602.19965108,"T":"2017-09-21T21:40:00","BV":7.74581635},{"O":0.00480503,"H":0.00480506,"L":0.00480100,"C":0.00480503,"V":1065.46233763,"T":"2017-09-21T21:45:00","BV":5.11745541},{"O":0.00480101,"H":0.00480101,"L":0.00477677,"C":0.00477677,"V":1099.19921775,"T":"2017-09-21T21:50:00","BV":5.26800918},{"O":0.00480001,"H":0.00480001,"L":0.00477899,"C":0.00479999,"V":388.49739219,"T":"2017-09-21T21:55:00","BV":1.85890748},{"O":0.00479999,"H":0.00480503,"L":0.00479999,"C":0.00480097,"V":844.49697871,"T":"2017-09-21T22:00:00","BV":4.05389535},{"O":0.00480097,"H":0.00480505,"L":0.00480096,"C":0.00480505,"V":268.27462943,"T":"2017-09-21T22:05:00","BV":1.28837682},{"O":0.00480505,"H":0.00483479,"L":0.00479433,"C":0.00483479,"V":1423.34327921,"T":"2017-09-21T22:10:00","BV":6.83681229},{"O":0.00483480,"H":0.00483480,"L":0.00478001,"C":0.00483005,"V":994.63852439,"T":"2017-09-21T22:15:00","BV":4.77168842},{"O":0.00483006,"H":0.00483008,"L":0.00480010,"C":0.00482401,"V":270.96417482,"T":"2017-09-21T22:20:00","BV":1.30644357},{"O":0.00482998,"H":0.00483001,"L":0.00475000,"C":0.00475200,"V":1518.13560203,"T":"2017-09-21T22:25:00","BV":7.28796972},{"O":0.00478001,"H":0.00480010,"L":0.00475002,"C":0.00477900,"V":288.77727397,"T":"2017-09-21T22:30:00","BV":1.37795604},{"O":0.00477900,"H":0.00477901,"L":0.00471110,"C":0.00473001,"V":1498.58722754,"T":"2017-09-21T22:35:00","BV":7.09533026},{"O":0.00473001,"H":0.00473001,"L":0.00471000,"C":0.00471000,"V":1124.01361710,"T":"2017-09-21T22:40:00","BV":5.30339205},{"O":0.00471001,"H":0.00475574,"L":0.00471000,"C":0.00475574,"V":4639.60996653,"T":"2017-09-21T22:45:00","BV":21.97282227},{"O":0.00477892,"H":0.00480752,"L":0.00476000,"C":0.00480750,"V":3366.03408124,"T":"2017-09-21T22:50:00","BV":16.14949970},{"O":0.00480753,"H":0.00483673,"L":0.00478100,"C":0.00483039,"V":3419.70760963,"T":"2017-09-21T22:55:00","BV":16.46613769},{"O":0.00481998,"H":0.00487866,"L":0.00481998,"C":0.00485970,"V":3625.80317185,"T":"2017-09-21T23:00:00","BV":17.60546989},{"O":0.00485970,"H":0.00488392,"L":0.00483045,"C":0.00487130,"V":1328.53564634,"T":"2017-09-21T23:05:00","BV":6.46168271},{"O":0.00488299,"H":0.00488300,"L":0.00483039,"C":0.00483039,"V":1023.12483121,"T":"2017-09-21T23:10:00","BV":4.99022340},{"O":0.00483000,"H":0.00483000,"L":0.00480221,"C":0.00480222,"V":658.10113712,"T":"2017-09-21T23:15:00","BV":3.16849509},{"O":0.00480222,"H":0.00480223,"L":0.00478996,"C":0.00478999,"V":350.14626557,"T":"2017-09-21T23:20:00","BV":1.68018715},{"O":0.00479000,"H":0.00480000,"L":0.00476602,"C":0.00478885,"V":275.85984959,"T":"2017-09-21T23:25:00","BV":1.32065410},{"O":0.00478884,"H":0.00478885,"L":0.00476600,"C":0.00478884,"V":752.86362462,"T":"2017-09-21T23:30:00","BV":3.60412146},{"O":0.00478883,"H":0.00478885,"L":0.00477000,"C":0.00477000,"V":615.48912134,"T":"2017-09-21T23:35:00","BV":2.94068723},{"O":0.00477001,"H":0.00485429,"L":0.00477000,"C":0.00485429,"V":2471.75587980,"T":"2017-09-21T23:40:00","BV":11.85612467},{"O":0.00485427,"H":0.00488000,"L":0.00479720,"C":0.00482000,"V":1286.44639802,"T":"2017-09-21T23:45:00","BV":6.23250033},{"O":0.00481995,"H":0.00485981,"L":0.00480642,"C":0.00485981,"V":247.18755268,"T":"2017-09-21T23:50:00","BV":1.19094295},{"O":0.00484304,"H":0.00485972,"L":0.00480642,"C":0.00482004,"V":636.00869689,"T":"2017-09-21T23:55:00","BV":3.07810727},{"O":0.00482004,"H":0.00484296,"L":0.00480647,"C":0.00483732,"V":737.16993325,"T":"2017-09-22T00:00:00","BV":3.55008002},{"O":0.00483732,"H":0.00483732,"L":0.00482004,"C":0.00482011,"V":317.69161163,"T":"2017-09-22T00:05:00","BV":1.53256485},{"O":0.00482011,"H":0.00482011,"L":0.00481005,"C":0.00481008,"V":160.14594605,"T":"2017-09-22T00:10:00","BV":0.77177470},{"O":0.00481499,"H":0.00483729,"L":0.00481000,"C":0.00483729,"V":1100.62897903,"T":"2017-09-22T00:15:00","BV":5.30472209},{"O":0.00482013,"H":0.00483729,"L":0.00482013,"C":0.00483725,"V":234.94538442,"T":"2017-09-22T00:20:00","BV":1.13540160},{"O":0.00483725,"H":0.00483725,"L":0.00482013,"C":0.00482013,"V":198.43151528,"T":"2017-09-22T00:25:00","BV":0.95865737},{"O":0.00482016,"H":0.00483727,"L":0.00480650,"C":0.00480650,"V":1182.04123298,"T":"2017-09-22T00:30:00","BV":5.69901066},{"O":0.00482000,"H":0.00483719,"L":0.00480648,"C":0.00480662,"V":750.27405423,"T":"2017-09-22T00:35:00","BV":3.61042101},{"O":0.00480660,"H":0.00483720,"L":0.00480000,"C":0.00483719,"V":691.15275933,"T":"2017-09-22T00:40:00","BV":3.33575225},{"O":0.00483719,"H":0.00483720,"L":0.00480001,"C":0.00483710,"V":380.33475007,"T":"2017-09-22T00:45:00","BV":1.83972863},{"O":0.00483708,"H":0.00483709,"L":0.00479720,"C":0.00479720,"V":559.53831342,"T":"2017-09-22T00:50:00","BV":2.68692814},{"O":0.00479721,"H":0.00480000,"L":0.00477000,"C":0.00479720,"V":606.50792582,"T":"2017-09-22T00:55:00","BV":2.90156091},{"O":0.00479720,"H":0.00482150,"L":0.00478997,"C":0.00479720,"V":377.10107712,"T":"2017-09-22T01:00:00","BV":1.81272334},{"O":0.00479721,"H":0.00483115,"L":0.00479721,"C":0.00483114,"V":669.79912536,"T":"2017-09-22T01:05:00","BV":3.22462430},{"O":0.00483115,"H":0.00483700,"L":0.00479803,"C":0.00483114,"V":325.94902869,"T":"2017-09-22T01:10:00","BV":1.57478178},{"O":0.00480005,"H":0.00483705,"L":0.00480003,"C":0.00480003,"V":547.96326881,"T":"2017-09-22T01:15:00","BV":2.64600718},{"O":0.00480004,"H":0.00483703,"L":0.00480003,"C":0.00483111,"V":579.66646143,"T":"2017-09-22T01:20:00","BV":2.79918235},{"O":0.00483112,"H":0.00483705,"L":0.00483111,"C":0.00483699,"V":545.19250869,"T":"2017-09-22T01:25:00","BV":2.63596551},{"O":0.00483699,"H":0.00483705,"L":0.00483697,"C":0.00483702,"V":1007.09164054,"T":"2017-09-22T01:30:00","BV":4.87131454},{"O":0.00483702,"H":0.00483705,"L":0.00483701,"C":0.00483705,"V":511.78334557,"T":"2017-09-22T01:35:00","BV":2.47550980},{"O":0.00483704,"H":0.00483708,"L":0.00481285,"C":0.00483705,"V":2301.26532558,"T":"2017-09-22T01:40:00","BV":11.12366882},{"O":0.00483705,"H":0.00483705,"L":0.00481000,"C":0.00481000,"V":1046.02672636,"T":"2017-09-22T01:45:00","BV":5.05264143},{"O":0.00481000,"H":0.00483198,"L":0.00479719,"C":0.00480002,"V":1600.13791533,"T":"2017-09-22T01:50:00","BV":7.69016652},{"O":0.00481202,"H":0.00483197,"L":0.00477000,"C":0.00478021,"V":3284.21706573,"T":"2017-09-22T01:55:00","BV":15.69002822},{"O":0.00478019,"H":0.00481200,"L":0.00476881,"C":0.00481199,"V":832.76422867,"T":"2017-09-22T02:00:00","BV":3.98248426},{"O":0.00481196,"H":0.00481196,"L":0.00475020,"C":0.00477601,"V":1105.57364558,"T":"2017-09-22T02:05:00","BV":5.26416023},{"O":0.00479499,"H":0.00479499,"L":0.00477000,"C":0.00477000,"V":191.93519878,"T":"2017-09-22T02:10:00","BV":0.91644496},{"O":0.00476326,"H":0.00477000,"L":0.00475000,"C":0.00475414,"V":1017.36798024,"T":"2017-09-22T02:15:00","BV":4.83644068},{"O":0.00475004,"H":0.00475414,"L":0.00474249,"C":0.00474500,"V":798.01437178,"T":"2017-09-22T02:20:00","BV":3.79029205},{"O":0.00474499,"H":0.00480498,"L":0.00474499,"C":0.00480498,"V":1214.27877712,"T":"2017-09-22T02:25:00","BV":5.78108431},{"O":0.00477898,"H":0.00480496,"L":0.00477897,"C":0.00477898,"V":744.75517081,"T":"2017-09-22T02:30:00","BV":3.56389805},{"O":0.00477898,"H":0.00480365,"L":0.00477897,"C":0.00477903,"V":330.38257757,"T":"2017-09-22T02:35:00","BV":1.58170965},{"O":0.00477904,"H":0.00480363,"L":0.00477897,"C":0.00479210,"V":605.53354100,"T":"2017-09-22T02:40:00","BV":2.89937185},{"O":0.00479211,"H":0.00480355,"L":0.00479210,"C":0.00480354,"V":231.57776959,"T":"2017-09-22T02:45:00","BV":1.11182571},{"O":0.00479316,"H":0.00479517,"L":0.00479316,"C":0.00479317,"V":127.86170038,"T":"2017-09-22T02:50:00","BV":0.61293318},{"O":0.00479500,"H":0.00480000,"L":0.00479499,"C":0.00479518,"V":154.75119144,"T":"2017-09-22T02:55:00","BV":0.74235964},{"O":0.00479521,"H":0.00479999,"L":0.00479520,"C":0.00479521,"V":194.08264596,"T":"2017-09-22T03:00:00","BV":0.93111429},{"O":0.00479521,"H":0.00479521,"L":0.00479448,"C":0.00479448,"V":339.86023443,"T":"2017-09-22T03:05:00","BV":1.62960529},{"O":0.00479317,"H":0.00479317,"L":0.00477898,"C":0.00477898,"V":217.53053296,"T":"2017-09-22T03:10:00","BV":1.04198477},{"O":0.00477898,"H":0.00477898,"L":0.00475004,"C":0.00477000,"V":1262.53014406,"T":"2017-09-22T03:15:00","BV":6.02555149},{"O":0.00476800,"H":0.00477000,"L":0.00476748,"C":0.00476748,"V":420.86711199,"T":"2017-09-22T03:20:00","BV":2.00684298},{"O":0.00475600,"H":0.00476747,"L":0.00474133,"C":0.00475000,"V":1264.25773728,"T":"2017-09-22T03:25:00","BV":6.00943962},{"O":0.00474999,"H":0.00475987,"L":0.00473704,"C":0.00473704,"V":858.88562912,"T":"2017-09-22T03:30:00","BV":4.07143424},{"O":0.00473705,"H":0.00475001,"L":0.00473113,"C":0.00473124,"V":1296.46403878,"T":"2017-09-22T03:35:00","BV":6.13679225},{"O":0.00474099,"H":0.00476748,"L":0.00473165,"C":0.00476748,"V":592.10797739,"T":"2017-09-22T03:40:00","BV":2.81371024},{"O":0.00475703,"H":0.00480355,"L":0.00475001,"C":0.00480000,"V":1930.98840840,"T":"2017-09-22T03:45:00","BV":9.22319892},{"O":0.00480000,"H":0.00480000,"L":0.00476755,"C":0.00479589,"V":348.76972909,"T":"2017-09-22T03:50:00","BV":1.67122070},{"O":0.00479590,"H":0.00479594,"L":0.00479589,"C":0.00479594,"V":431.27741475,"T":"2017-09-22T03:55:00","BV":2.06836240},{"O":0.00479594,"H":0.00480353,"L":0.00479593,"C":0.00479596,"V":592.75903267,"T":"2017-09-22T04:00:00","BV":2.84362952},{"O":0.00479595,"H":0.00481591,"L":0.00479589,"C":0.00481591,"V":1930.82998231,"T":"2017-09-22T04:05:00","BV":9.26915224},{"O":0.00481592,"H":0.00483499,"L":0.00480366,"C":0.00481987,"V":2328.34796414,"T":"2017-09-22T04:10:00","BV":11.21847157},{"O":0.00483499,"H":0.00483719,"L":0.00481505,"C":0.00481595,"V":1254.80724407,"T":"2017-09-22T04:15:00","BV":6.05389037},{"O":0.00483485,"H":0.00485281,"L":0.00481594,"C":0.00484999,"V":3300.16200832,"T":"2017-09-22T04:20:00","BV":15.97229153},{"O":0.00485003,"H":0.00488837,"L":0.00484999,"C":0.00487000,"V":2756.29131891,"T":"2017-09-22T04:25:00","BV":13.41551479},{"O":0.00486542,"H":0.00488999,"L":0.00485998,"C":0.00487567,"V":954.81352138,"T":"2017-09-22T04:30:00","BV":4.65415498},{"O":0.00487567,"H":0.00488999,"L":0.00485280,"C":0.00486997,"V":967.79158360,"T":"2017-09-22T04:35:00","BV":4.71239952},{"O":0.00486997,"H":0.00488997,"L":0.00484438,"C":0.00488961,"V":2487.30770932,"T":"2017-09-22T04:40:00","BV":12.09021076},{"O":0.00485000,"H":0.00488949,"L":0.00483529,"C":0.00484996,"V":1269.58392036,"T":"2017-09-22T04:45:00","BV":6.16049874},{"O":0.00483802,"H":0.00484997,"L":0.00479918,"C":0.00479950,"V":1642.11286533,"T":"2017-09-22T04:50:00","BV":7.90220961},{"O":0.00479589,"H":0.00482002,"L":0.00479589,"C":0.00482000,"V":270.33727497,"T":"2017-09-22T04:55:00","BV":1.30072601},{"O":0.00482001,"H":0.00484955,"L":0.00481238,"C":0.00484954,"V":813.39579236,"T":"2017-09-22T05:00:00","BV":3.93220747},{"O":0.00484954,"H":0.00484989,"L":0.00481250,"C":0.00484989,"V":1247.24508378,"T":"2017-09-22T05:05:00","BV":6.04329707},{"O":0.00484989,"H":0.00485501,"L":0.00480000,"C":0.00480000,"V":1096.05150904,"T":"2017-09-22T05:10:00","BV":5.30112899},{"O":0.00480321,"H":0.00485500,"L":0.00479589,"C":0.00484898,"V":330.60570562,"T":"2017-09-22T05:15:00","BV":1.60101346},{"O":0.00485046,"H":0.00486001,"L":0.00479700,"C":0.00479700,"V":1637.68929886,"T":"2017-09-22T05:20:00","BV":7.92398091},{"O":0.00480182,"H":0.00488938,"L":0.00480182,"C":0.00484494,"V":4804.10637172,"T":"2017-09-22T05:25:00","BV":23.40334372},{"O":0.00484496,"H":0.00488938,"L":0.00483060,"C":0.00483923,"V":2101.56705837,"T":"2017-09-22T05:30:00","BV":10.21918098},{"O":0.00484921,"H":0.00488938,"L":0.00483924,"C":0.00484922,"V":1222.31683147,"T":"2017-09-22T05:35:00","BV":5.94184334},{"O":0.00487913,"H":0.00487913,"L":0.00484923,"C":0.00484923,"V":118.55978910,"T":"2017-09-22T05:40:00","BV":0.57550087},{"O":0.00486199,"H":0.00488999,"L":0.00484921,"C":0.00485004,"V":3275.46255180,"T":"2017-09-22T05:45:00","BV":16.00290777},{"O":0.00488999,"H":0.00489079,"L":0.00485000,"C":0.00489079,"V":456.30728513,"T":"2017-09-22T05:50:00","BV":2.22029202},{"O":0.00489079,"H":0.00489230,"L":0.00486201,"C":0.00486201,"V":1566.36072973,"T":"2017-09-22T05:55:00","BV":7.64644672},{"O":0.00486201,"H":0.00488983,"L":0.00486201,"C":0.00486500,"V":618.93573061,"T":"2017-09-22T06:00:00","BV":3.01167514},{"O":0.00486930,"H":0.00486930,"L":0.00483923,"C":0.00484920,"V":771.72347770,"T":"2017-09-22T06:05:00","BV":3.74619434},{"O":0.00484919,"H":0.00488991,"L":0.00482046,"C":0.00488000,"V":647.23761016,"T":"2017-09-22T06:10:00","BV":3.14809075},{"O":0.00488000,"H":0.00488991,"L":0.00487660,"C":0.00488989,"V":510.13806430,"T":"2017-09-22T06:15:00","BV":2.49274689},{"O":0.00488990,"H":0.00488995,"L":0.00488990,"C":0.00488995,"V":568.35492893,"T":"2017-09-22T06:20:00","BV":2.77921401},{"O":0.00488995,"H":0.00488995,"L":0.00488989,"C":0.00488989,"V":663.68737893,"T":"2017-09-22T06:25:00","BV":3.24538431},{"O":0.00488990,"H":0.00488995,"L":0.00488989,"C":0.00488995,"V":270.38292441,"T":"2017-09-22T06:30:00","BV":1.32214809},{"O":0.00488989,"H":0.00489911,"L":0.00482081,"C":0.00489910,"V":787.89171869,"T":"2017-09-22T06:35:00","BV":3.83388741},{"O":0.00489063,"H":0.00489998,"L":0.00486001,"C":0.00489997,"V":400.48854301,"T":"2017-09-22T06:40:00","BV":1.96110879},{"O":0.00489996,"H":0.00489997,"L":0.00486006,"C":0.00489997,"V":691.39817312,"T":"2017-09-22T06:45:00","BV":3.38758500},{"O":0.00489996,"H":0.00489997,"L":0.00486701,"C":0.00489890,"V":238.03750890,"T":"2017-09-22T06:50:00","BV":1.16302013},{"O":0.00489890,"H":0.00490495,"L":0.00486012,"C":0.00490495,"V":1568.14776938,"T":"2017-09-22T06:55:00","BV":7.68349013},{"O":0.00490495,"H":0.00490999,"L":0.00490495,"C":0.00490497,"V":973.88976532,"T":"2017-09-22T07:00:00","BV":4.77721144},{"O":0.00490500,"H":0.00491800,"L":0.00489990,"C":0.00489991,"V":1644.55246137,"T":"2017-09-22T07:05:00","BV":8.07467637},{"O":0.00489991,"H":0.00492000,"L":0.00489991,"C":0.00490002,"V":1030.03227167,"T":"2017-09-22T07:10:00","BV":5.06532935},{"O":0.00490999,"H":0.00490999,"L":0.00485096,"C":0.00485798,"V":865.77080498,"T":"2017-09-22T07:15:00","BV":4.22224474},{"O":0.00486006,"H":0.00489699,"L":0.00485200,"C":0.00487000,"V":133.12605765,"T":"2017-09-22T07:20:00","BV":0.64884555},{"O":0.00487000,"H":0.00488998,"L":0.00485798,"C":0.00486500,"V":721.06457554,"T":"2017-09-22T07:25:00","BV":3.50590122},{"O":0.00486500,"H":0.00489677,"L":0.00486500,"C":0.00488998,"V":1384.53082191,"T":"2017-09-22T07:30:00","BV":6.77538914},{"O":0.00488998,"H":0.00488998,"L":0.00487000,"C":0.00488992,"V":1030.73421632,"T":"2017-09-22T07:35:00","BV":5.02522749},{"O":0.00488992,"H":0.00488992,"L":0.00486600,"C":0.00486600,"V":230.38731578,"T":"2017-09-22T07:40:00","BV":1.12567818},{"O":0.00487700,"H":0.00487700,"L":0.00477000,"C":0.00487687,"V":5102.11077592,"T":"2017-09-22T07:45:00","BV":24.59332015},{"O":0.00487038,"H":0.00487038,"L":0.00483904,"C":0.00483904,"V":113.76677454,"T":"2017-09-22T07:50:00","BV":0.55111114},{"O":0.00483904,"H":0.00483904,"L":0.00482031,"C":0.00482871,"V":965.24301465,"T":"2017-09-22T07:55:00","BV":4.66412071},{"O":0.00482870,"H":0.00482870,"L":0.00480017,"C":0.00480430,"V":467.99807985,"T":"2017-09-22T08:00:00","BV":2.25412718},{"O":0.00480430,"H":0.00482844,"L":0.00480430,"C":0.00480431,"V":212.34079512,"T":"2017-09-22T08:05:00","BV":1.02292375},{"O":0.00481829,"H":0.00482099,"L":0.00480431,"C":0.00482099,"V":498.76660782,"T":"2017-09-22T08:10:00","BV":2.40081219},{"O":0.00480601,"H":0.00481000,"L":0.00480443,"C":0.00480601,"V":737.61096768,"T":"2017-09-22T08:15:00","BV":3.54479799},{"O":0.00480601,"H":0.00482844,"L":0.00480431,"C":0.00480817,"V":468.71137436,"T":"2017-09-22T08:20:00","BV":2.25324491},{"O":0.00482500,"H":0.00486259,"L":0.00481923,"C":0.00481923,"V":247.86162935,"T":"2017-09-22T08:25:00","BV":1.20196064},{"O":0.00485000,"H":0.00486079,"L":0.00480601,"C":0.00481342,"V":549.84438546,"T":"2017-09-22T08:30:00","BV":2.64699473},{"O":0.00481342,"H":0.00485300,"L":0.00480431,"C":0.00481340,"V":363.17526593,"T":"2017-09-22T08:35:00","BV":1.74925811},{"O":0.00480431,"H":0.00481000,"L":0.00478650,"C":0.00478650,"V":724.72239251,"T":"2017-09-22T08:40:00","BV":3.48093784},{"O":0.00478456,"H":0.00480931,"L":0.00477000,"C":0.00478699,"V":436.12776246,"T":"2017-09-22T08:45:00","BV":2.09198771},{"O":0.00478701,"H":0.00480701,"L":0.00478700,"C":0.00480100,"V":359.17371077,"T":"2017-09-22T08:50:00","BV":1.72306126},{"O":0.00480100,"H":0.00485824,"L":0.00480100,"C":0.00481900,"V":358.71121636,"T":"2017-09-22T08:55:00","BV":1.73138524},{"O":0.00480341,"H":0.00485499,"L":0.00480341,"C":0.00485499,"V":250.83684948,"T":"2017-09-22T09:00:00","BV":1.21466514},{"O":0.00485499,"H":0.00486000,"L":0.00483010,"C":0.00486000,"V":639.07310909,"T":"2017-09-22T09:05:00","BV":3.10214364},{"O":0.00485999,"H":0.00486127,"L":0.00483022,"C":0.00486000,"V":527.63016261,"T":"2017-09-22T09:10:00","BV":2.56324087},{"O":0.00486169,"H":0.00486169,"L":0.00483018,"C":0.00485499,"V":1277.61681202,"T":"2017-09-22T09:15:00","BV":6.19496965},{"O":0.00485499,"H":0.00486499,"L":0.00483760,"C":0.00486198,"V":1473.12097137,"T":"2017-09-22T09:20:00","BV":7.13885480},{"O":0.00485977,"H":0.00486499,"L":0.00485977,"C":0.00486499,"V":363.25060092,"T":"2017-09-22T09:25:00","BV":1.76616088},{"O":0.00486499,"H":0.00487040,"L":0.00486499,"C":0.00486925,"V":326.74489720,"T":"2017-09-22T09:30:00","BV":1.59065305},{"O":0.00487040,"H":0.00487399,"L":0.00487040,"C":0.00487250,"V":968.78400804,"T":"2017-09-22T09:35:00","BV":4.72022830},{"O":0.00487230,"H":0.00487455,"L":0.00487230,"C":0.00487455,"V":1476.47022459,"T":"2017-09-22T09:40:00","BV":7.19394318},{"O":0.00487455,"H":0.00487899,"L":0.00487230,"C":0.00487899,"V":1312.33633030,"T":"2017-09-22T09:45:00","BV":6.39782687},{"O":0.00487230,"H":0.00488199,"L":0.00487230,"C":0.00487975,"V":737.24341727,"T":"2017-09-22T09:50:00","BV":3.59487623},{"O":0.00487964,"H":0.00488000,"L":0.00487230,"C":0.00487230,"V":595.29986436,"T":"2017-09-22T09:55:00","BV":2.90361032},{"O":0.00487963,"H":0.00488000,"L":0.00487049,"C":0.00487049,"V":1346.56257314,"T":"2017-09-22T10:00:00","BV":6.56821966},{"O":0.00486533,"H":0.00487049,"L":0.00482208,"C":0.00482208,"V":953.04230029,"T":"2017-09-22T10:05:00","BV":4.62680071},{"O":0.00482208,"H":0.00484500,"L":0.00482011,"C":0.00484400,"V":1552.04519984,"T":"2017-09-22T10:10:00","BV":7.51119572},{"O":0.00484400,"H":0.00484498,"L":0.00482204,"C":0.00484498,"V":154.72686607,"T":"2017-09-22T10:15:00","BV":0.74756379},{"O":0.00482220,"H":0.00486321,"L":0.00482220,"C":0.00486320,"V":557.06481881,"T":"2017-09-22T10:20:00","BV":2.70119994},{"O":0.00486320,"H":0.00487200,"L":0.00482200,"C":0.00486320,"V":1616.89999213,"T":"2017-09-22T10:25:00","BV":7.83003106},{"O":0.00486319,"H":0.00486320,"L":0.00483331,"C":0.00486297,"V":7896.44879915,"T":"2017-09-22T10:30:00","BV":38.38667014},{"O":0.00486298,"H":0.00486298,"L":0.00482010,"C":0.00482011,"V":770.47746143,"T":"2017-09-22T10:35:00","BV":3.72090220},{"O":0.00482012,"H":0.00486000,"L":0.00482012,"C":0.00486000,"V":326.45307016,"T":"2017-09-22T10:40:00","BV":1.57802554},{"O":0.00486001,"H":0.00486274,"L":0.00485062,"C":0.00486198,"V":190.48354622,"T":"2017-09-22T10:45:00","BV":0.92561626},{"O":0.00486100,"H":0.00486298,"L":0.00485100,"C":0.00486298,"V":545.85732087,"T":"2017-09-22T10:50:00","BV":2.65184781},{"O":0.00486000,"H":0.00486298,"L":0.00483105,"C":0.00483707,"V":901.70965060,"T":"2017-09-22T10:55:00","BV":4.36930775},{"O":0.00483108,"H":0.00483707,"L":0.00483107,"C":0.00483107,"V":275.35655763,"T":"2017-09-22T11:00:00","BV":1.33036257},{"O":0.00483108,"H":0.00483700,"L":0.00483108,"C":0.00483159,"V":940.04082893,"T":"2017-09-22T11:05:00","BV":4.54552009},{"O":0.00483601,"H":0.00483698,"L":0.00483107,"C":0.00483159,"V":602.97328350,"T":"2017-09-22T11:10:00","BV":2.91351534},{"O":0.00483159,"H":0.00483698,"L":0.00483159,"C":0.00483697,"V":228.55255933,"T":"2017-09-22T11:15:00","BV":1.10509429},{"O":0.00483697,"H":0.00483698,"L":0.00483697,"C":0.00483698,"V":563.58240085,"T":"2017-09-22T11:20:00","BV":2.72603571},{"O":0.00483699,"H":0.00483700,"L":0.00483697,"C":0.00483699,"V":350.85777355,"T":"2017-09-22T11:25:00","BV":1.69709833},{"O":0.00483699,"H":0.00483700,"L":0.00483696,"C":0.00483697,"V":1888.06168560,"T":"2017-09-22T11:30:00","BV":9.13252452},{"O":0.00483700,"H":0.00483700,"L":0.00483697,"C":0.00483700,"V":468.07523816,"T":"2017-09-22T11:35:00","BV":2.26407606},{"O":0.00483700,"H":0.00483700,"L":0.00482010,"C":0.00483000,"V":2609.40519011,"T":"2017-09-22T11:40:00","BV":12.60455854},{"O":0.00482010,"H":0.00482010,"L":0.00480000,"C":0.00480014,"V":2288.62412780,"T":"2017-09-22T11:45:00","BV":10.99367800},{"O":0.00480014,"H":0.00483700,"L":0.00479002,"C":0.00480000,"V":1703.48469566,"T":"2017-09-22T11:50:00","BV":8.20800898},{"O":0.00480004,"H":0.00483699,"L":0.00480002,"C":0.00483699,"V":790.89117279,"T":"2017-09-22T11:55:00","BV":3.80756007},{"O":0.00483699,"H":0.00483700,"L":0.00475256,"C":0.00478809,"V":5648.98820812,"T":"2017-09-22T12:00:00","BV":27.02758000},{"O":0.00482319,"H":0.00482339,"L":0.00477900,"C":0.00482277,"V":1838.80239539,"T":"2017-09-22T12:05:00","BV":8.79677706},{"O":0.00482239,"H":0.00482250,"L":0.00477935,"C":0.00481249,"V":929.35378818,"T":"2017-09-22T12:10:00","BV":4.44900636},{"O":0.00478005,"H":0.00483700,"L":0.00478002,"C":0.00483600,"V":1590.57501213,"T":"2017-09-22T12:15:00","BV":7.64978819},{"O":0.00483600,"H":0.00483700,"L":0.00479700,"C":0.00483500,"V":6376.16642853,"T":"2017-09-22T12:20:00","BV":30.83879654},{"O":0.00483500,"H":0.00483700,"L":0.00483452,"C":0.00483700,"V":1615.72307256,"T":"2017-09-22T12:25:00","BV":7.81496396},{"O":0.00483700,"H":0.00483700,"L":0.00480000,"C":0.00480005,"V":617.89161324,"T":"2017-09-22T12:30:00","BV":2.98659528},{"O":0.00480005,"H":0.00483700,"L":0.00480005,"C":0.00483651,"V":2041.09638058,"T":"2017-09-22T12:35:00","BV":9.87102951},{"O":0.00483700,"H":0.00483700,"L":0.00483000,"C":0.00483695,"V":1546.77952763,"T":"2017-09-22T12:40:00","BV":7.48174195},{"O":0.00483695,"H":0.00483700,"L":0.00483603,"C":0.00483690,"V":1293.54310974,"T":"2017-09-22T12:45:00","BV":6.25638797},{"O":0.00483690,"H":0.00483695,"L":0.00483000,"C":0.00483694,"V":915.15627968,"T":"2017-09-22T12:50:00","BV":4.42598301},{"O":0.00483695,"H":0.00484845,"L":0.00483690,"C":0.00484845,"V":2384.19484244,"T":"2017-09-22T12:55:00","BV":11.53298910},{"O":0.00484930,"H":0.00489000,"L":0.00484930,"C":0.00488990,"V":1714.43005238,"T":"2017-09-22T13:00:00","BV":8.37574765},{"O":0.00488990,"H":0.00489299,"L":0.00488990,"C":0.00489225,"V":930.95558367,"T":"2017-09-22T13:05:00","BV":4.55395997},{"O":0.00489417,"H":0.00491243,"L":0.00489417,"C":0.00491200,"V":1289.64256377,"T":"2017-09-22T13:10:00","BV":6.32595120},{"O":0.00491200,"H":0.00492008,"L":0.00490000,"C":0.00492001,"V":2201.78275136,"T":"2017-09-22T13:15:00","BV":10.82182531},{"O":0.00492001,"H":0.00494800,"L":0.00489980,"C":0.00490000,"V":2093.79911153,"T":"2017-09-22T13:20:00","BV":10.30349100},{"O":0.00490500,"H":0.00491000,"L":0.00486451,"C":0.00490000,"V":818.83369875,"T":"2017-09-22T13:25:00","BV":4.00206447},{"O":0.00489990,"H":0.00490000,"L":0.00485090,"C":0.00485668,"V":617.63840497,"T":"2017-09-22T13:30:00","BV":3.00107088},{"O":0.00485668,"H":0.00489000,"L":0.00485000,"C":0.00488361,"V":2718.28024140,"T":"2017-09-22T13:35:00","BV":13.20383046},{"O":0.00486001,"H":0.00488361,"L":0.00485000,"C":0.00488350,"V":1276.42712673,"T":"2017-09-22T13:40:00","BV":6.21290556},{"O":0.00488350,"H":0.00489899,"L":0.00485000,"C":0.00485000,"V":898.53338773,"T":"2017-09-22T13:45:00","BV":4.37539388},{"O":0.00485000,"H":0.00488300,"L":0.00483201,"C":0.00484930,"V":339.21140621,"T":"2017-09-22T13:50:00","BV":1.64579337},{"O":0.00487306,"H":0.00488303,"L":0.00484884,"C":0.00485268,"V":362.11282693,"T":"2017-09-22T13:55:00","BV":1.75837650},{"O":0.00485299,"H":0.00488268,"L":0.00485000,"C":0.00488199,"V":2061.00314792,"T":"2017-09-22T14:00:00","BV":10.03410968},{"O":0.00488198,"H":0.00488200,"L":0.00481210,"C":0.00481313,"V":3059.96386769,"T":"2017-09-22T14:05:00","BV":14.81658460},{"O":0.00482048,"H":0.00483108,"L":0.00480602,"C":0.00480993,"V":1917.42057941,"T":"2017-09-22T14:10:00","BV":9.22884371},{"O":0.00480992,"H":0.00483000,"L":0.00479772,"C":0.00479999,"V":3460.52108072,"T":"2017-09-22T14:15:00","BV":16.63393245},{"O":0.00479999,"H":0.00482284,"L":0.00479100,"C":0.00479500,"V":1524.63711542,"T":"2017-09-22T14:20:00","BV":7.31349700},{"O":0.00481315,"H":0.00481317,"L":0.00479001,"C":0.00479124,"V":2202.05294720,"T":"2017-09-22T14:25:00","BV":10.55358915},{"O":0.00479124,"H":0.00482200,"L":0.00479124,"C":0.00482199,"V":2780.88388137,"T":"2017-09-22T14:30:00","BV":13.34868302},{"O":0.00482200,"H":0.00484463,"L":0.00482200,"C":0.00483104,"V":577.07113756,"T":"2017-09-22T14:35:00","BV":2.78637181},{"O":0.00483104,"H":0.00483107,"L":0.00483004,"C":0.00483105,"V":1667.19991998,"T":"2017-09-22T14:40:00","BV":8.05402314},{"O":0.00483105,"H":0.00486628,"L":0.00483105,"C":0.00486600,"V":1342.59786962,"T":"2017-09-22T14:45:00","BV":6.51180949},{"O":0.00486628,"H":0.00490589,"L":0.00486628,"C":0.00490589,"V":2233.18342613,"T":"2017-09-22T14:50:00","BV":10.90363764},{"O":0.00490589,"H":0.00491778,"L":0.00487633,"C":0.00488500,"V":2018.10239061,"T":"2017-09-22T14:55:00","BV":9.89706591},{"O":0.00488700,"H":0.00490589,"L":0.00487000,"C":0.00490586,"V":1422.93117392,"T":"2017-09-22T15:00:00","BV":6.95537337},{"O":0.00490542,"H":0.00490543,"L":0.00487000,"C":0.00487000,"V":1964.14082885,"T":"2017-09-22T15:05:00","BV":9.62216860},{"O":0.00487998,"H":0.00488000,"L":0.00485999,"C":0.00487002,"V":869.06467695,"T":"2017-09-22T15:10:00","BV":4.23649750},{"O":0.00487400,"H":0.00487400,"L":0.00487052,"C":0.00487399,"V":681.03449594,"T":"2017-09-22T15:15:00","BV":3.31886776},{"O":0.00487399,"H":0.00487400,"L":0.00487002,"C":0.00487002,"V":1293.60873291,"T":"2017-09-22T15:20:00","BV":6.30194442},{"O":0.00487050,"H":0.00489061,"L":0.00487005,"C":0.00487205,"V":1669.04366969,"T":"2017-09-22T15:25:00","BV":8.13450098},{"O":0.00487205,"H":0.00487995,"L":0.00486000,"C":0.00487804,"V":2139.60351641,"T":"2017-09-22T15:30:00","BV":10.42815142},{"O":0.00487001,"H":0.00489995,"L":0.00487001,"C":0.00489995,"V":2875.94965674,"T":"2017-09-22T15:35:00","BV":14.02564384},{"O":0.00489990,"H":0.00489995,"L":0.00485355,"C":0.00485580,"V":2210.64830379,"T":"2017-09-22T15:40:00","BV":10.76093792},{"O":0.00485580,"H":0.00494440,"L":0.00485580,"C":0.00491012,"V":2647.96656544,"T":"2017-09-22T15:45:00","BV":12.97134712},{"O":0.00490000,"H":0.00491012,"L":0.00487336,"C":0.00489543,"V":718.49967418,"T":"2017-09-22T15:50:00","BV":3.52415675},{"O":0.00489543,"H":0.00489544,"L":0.00485559,"C":0.00485559,"V":1651.95110809,"T":"2017-09-22T15:55:00","BV":8.07268394},{"O":0.00487200,"H":0.00494500,"L":0.00487200,"C":0.00490998,"V":2266.33817465,"T":"2017-09-22T16:00:00","BV":11.14502144},{"O":0.00493996,"H":0.00494496,"L":0.00491000,"C":0.00494496,"V":3280.20769323,"T":"2017-09-22T16:05:00","BV":16.21100853},{"O":0.00494496,"H":0.00498000,"L":0.00494494,"C":0.00496600,"V":4482.71060159,"T":"2017-09-22T16:10:00","BV":22.22335981},{"O":0.00497999,"H":0.00498900,"L":0.00496500,"C":0.00498898,"V":4572.80616317,"T":"2017-09-22T16:15:00","BV":22.78188497},{"O":0.00498898,"H":0.00502219,"L":0.00496600,"C":0.00501200,"V":5452.13234192,"T":"2017-09-22T16:20:00","BV":27.25387929},{"O":0.00502219,"H":0.00507900,"L":0.00502017,"C":0.00503205,"V":9111.92668331,"T":"2017-09-22T16:25:00","BV":46.12127435},{"O":0.00503205,"H":0.00504918,"L":0.00497097,"C":0.00498183,"V":5999.27695617,"T":"2017-09-22T16:30:00","BV":30.07822584},{"O":0.00499646,"H":0.00499646,"L":0.00494996,"C":0.00496666,"V":2661.34922268,"T":"2017-09-22T16:35:00","BV":13.24005873},{"O":0.00499005,"H":0.00500507,"L":0.00497002,"C":0.00500507,"V":1894.56935141,"T":"2017-09-22T16:40:00","BV":9.45726032},{"O":0.00500507,"H":0.00501111,"L":0.00499640,"C":0.00501110,"V":5128.00529401,"T":"2017-09-22T16:45:00","BV":25.66987977},{"O":0.00501110,"H":0.00507499,"L":0.00501000,"C":0.00507000,"V":4924.10262525,"T":"2017-09-22T16:50:00","BV":24.92314782},{"O":0.00507199,"H":0.00508000,"L":0.00507000,"C":0.00507102,"V":2462.79826405,"T":"2017-09-22T16:55:00","BV":12.49195828},{"O":0.00507102,"H":0.00508200,"L":0.00505000,"C":0.00507640,"V":2477.30992536,"T":"2017-09-22T17:00:00","BV":12.56307489},{"O":0.00505000,"H":0.00507500,"L":0.00499653,"C":0.00505166,"V":3498.51591462,"T":"2017-09-22T17:05:00","BV":17.56524043},{"O":0.00505166,"H":0.00508200,"L":0.00504500,"C":0.00507999,"V":8876.22725937,"T":"2017-09-22T17:10:00","BV":45.05181187},{"O":0.00508000,"H":0.00508000,"L":0.00504187,"C":0.00507000,"V":1739.74102617,"T":"2017-09-22T17:15:00","BV":8.83035108},{"O":0.00506185,"H":0.00507000,"L":0.00498863,"C":0.00501600,"V":7087.34029252,"T":"2017-09-22T17:20:00","BV":35.48349233},{"O":0.00501600,"H":0.00504000,"L":0.00497849,"C":0.00501099,"V":2602.55190951,"T":"2017-09-22T17:25:00","BV":13.04300187},{"O":0.00501099,"H":0.00501099,"L":0.00497000,"C":0.00497800,"V":2205.10221475,"T":"2017-09-22T17:30:00","BV":10.99344160},{"O":0.00497800,"H":0.00500000,"L":0.00495505,"C":0.00500000,"V":4020.22640517,"T":"2017-09-22T17:35:00","BV":19.98362359},{"O":0.00500000,"H":0.00501599,"L":0.00498003,"C":0.00501599,"V":3681.97238895,"T":"2017-09-22T17:40:00","BV":18.42849600},{"O":0.00501599,"H":0.00501599,"L":0.00497000,"C":0.00500000,"V":1000.88447825,"T":"2017-09-22T17:45:00","BV":5.00122944},{"O":0.00500001,"H":0.00502000,"L":0.00500000,"C":0.00501999,"V":218.73592018,"T":"2017-09-22T17:50:00","BV":1.09517587},{"O":0.00501998,"H":0.00501999,"L":0.00499999,"C":0.00500275,"V":916.38806045,"T":"2017-09-22T17:55:00","BV":4.58349748},{"O":0.00500253,"H":0.00501797,"L":0.00500000,"C":0.00501797,"V":364.60066609,"T":"2017-09-22T18:00:00","BV":1.82777623},{"O":0.00501750,"H":0.00501999,"L":0.00486000,"C":0.00501403,"V":12409.00573781,"T":"2017-09-22T18:05:00","BV":61.25544921},{"O":0.00501460,"H":0.00502000,"L":0.00497894,"C":0.00497894,"V":1244.04815047,"T":"2017-09-22T18:10:00","BV":6.22045337},{"O":0.00498490,"H":0.00500847,"L":0.00497894,"C":0.00500847,"V":1405.02691516,"T":"2017-09-22T18:15:00","BV":7.02033082},{"O":0.00500847,"H":0.00500847,"L":0.00497893,"C":0.00498050,"V":882.35199696,"T":"2017-09-22T18:20:00","BV":4.40568122},{"O":0.00498050,"H":0.00500000,"L":0.00498050,"C":0.00500000,"V":429.61211109,"T":"2017-09-22T18:25:00","BV":2.14428528},{"O":0.00499989,"H":0.00500000,"L":0.00499000,"C":0.00499000,"V":588.51486116,"T":"2017-09-22T18:30:00","BV":2.94074140},{"O":0.00499000,"H":0.00499987,"L":0.00496000,"C":0.00498050,"V":1104.48928750,"T":"2017-09-22T18:35:00","BV":5.49338705},{"O":0.00498050,"H":0.00500000,"L":0.00497000,"C":0.00499986,"V":1523.42935636,"T":"2017-09-22T18:40:00","BV":7.61631933},{"O":0.00499986,"H":0.00500000,"L":0.00499500,"C":0.00499987,"V":1282.21532962,"T":"2017-09-22T18:45:00","BV":6.40844222},{"O":0.00500000,"H":0.00501300,"L":0.00499987,"C":0.00501300,"V":1554.41033957,"T":"2017-09-22T18:50:00","BV":7.77376794},{"O":0.00501300,"H":0.00503053,"L":0.00500632,"C":0.00503053,"V":586.20611936,"T":"2017-09-22T18:55:00","BV":2.94431527},{"O":0.00503052,"H":0.00507000,"L":0.00502770,"C":0.00507000,"V":4059.51140695,"T":"2017-09-22T19:00:00","BV":20.49532195},{"O":0.00504360,"H":0.00509900,"L":0.00504360,"C":0.00509010,"V":3376.59333626,"T":"2017-09-22T19:05:00","BV":17.14847051},{"O":0.00509010,"H":0.00512200,"L":0.00509010,"C":0.00512200,"V":6631.32429566,"T":"2017-09-22T19:10:00","BV":33.84108214},{"O":0.00512294,"H":0.00520689,"L":0.00512000,"C":0.00520689,"V":8201.23709260,"T":"2017-09-22T19:15:00","BV":42.45328679},{"O":0.00520500,"H":0.00526366,"L":0.00520500,"C":0.00526366,"V":9110.29682636,"T":"2017-09-22T19:20:00","BV":47.72560771},{"O":0.00526417,"H":0.00529119,"L":0.00521471,"C":0.00529100,"V":11321.70367279,"T":"2017-09-22T19:25:00","BV":59.57453008},{"O":0.00529119,"H":0.00539005,"L":0.00529100,"C":0.00529500,"V":24665.07251498,"T":"2017-09-22T19:30:00","BV":131.87968240},{"O":0.00529400,"H":0.00529500,"L":0.00520000,"C":0.00520500,"V":11941.05193848,"T":"2017-09-22T19:35:00","BV":62.60762953},{"O":0.00520310,"H":0.00528516,"L":0.00517000,"C":0.00528481,"V":8547.38954307,"T":"2017-09-22T19:40:00","BV":44.54454041},{"O":0.00528481,"H":0.00535013,"L":0.00525000,"C":0.00531727,"V":7405.54020112,"T":"2017-09-22T19:45:00","BV":39.32854594},{"O":0.00531727,"H":0.00532999,"L":0.00527000,"C":0.00527000,"V":3923.43368103,"T":"2017-09-22T19:50:00","BV":20.84829469},{"O":0.00527000,"H":0.00528191,"L":0.00521151,"C":0.00525000,"V":4596.59894955,"T":"2017-09-22T19:55:00","BV":24.08482714},{"O":0.00525550,"H":0.00531849,"L":0.00525550,"C":0.00527447,"V":3187.63918655,"T":"2017-09-22T20:00:00","BV":16.83237870},{"O":0.00527447,"H":0.00529500,"L":0.00526328,"C":0.00529300,"V":3370.27989187,"T":"2017-09-22T20:05:00","BV":17.79860121},{"O":0.00529300,"H":0.00529489,"L":0.00527448,"C":0.00527448,"V":5956.02337803,"T":"2017-09-22T20:10:00","BV":31.45646363},{"O":0.00527448,"H":0.00528205,"L":0.00523421,"C":0.00523422,"V":5424.41588677,"T":"2017-09-22T20:15:00","BV":28.56150517},{"O":0.00523421,"H":0.00525000,"L":0.00521250,"C":0.00521250,"V":5913.78324862,"T":"2017-09-22T20:20:00","BV":30.88468592},{"O":0.00521270,"H":0.00521977,"L":0.00520555,"C":0.00521000,"V":1514.36065653,"T":"2017-09-22T20:25:00","BV":7.89215544},{"O":0.00521000,"H":0.00521151,"L":0.00518000,"C":0.00518200,"V":3501.82772832,"T":"2017-09-22T20:30:00","BV":18.20587067},{"O":0.00518381,"H":0.00518381,"L":0.00513200,"C":0.00513200,"V":2953.68639905,"T":"2017-09-22T20:35:00","BV":15.25356748},{"O":0.00513200,"H":0.00518385,"L":0.00512278,"C":0.00517704,"V":3003.86533595,"T":"2017-09-22T20:40:00","BV":15.48672623},{"O":0.00517704,"H":0.00518385,"L":0.00517703,"C":0.00518385,"V":2244.37391995,"T":"2017-09-22T20:45:00","BV":11.63128698},{"O":0.00518378,"H":0.00519013,"L":0.00517707,"C":0.00518000,"V":1802.01686369,"T":"2017-09-22T20:50:00","BV":9.34026204},{"O":0.00518000,"H":0.00526613,"L":0.00518000,"C":0.00526000,"V":1404.23397922,"T":"2017-09-22T20:55:00","BV":7.32867732},{"O":0.00526000,"H":0.00526500,"L":0.00518030,"C":0.00518104,"V":1669.90166421,"T":"2017-09-22T21:00:00","BV":8.70997363},{"O":0.00518103,"H":0.00523950,"L":0.00517401,"C":0.00517403,"V":1947.19674608,"T":"2017-09-22T21:05:00","BV":10.11507091},{"O":0.00517401,"H":0.00524000,"L":0.00517401,"C":0.00518151,"V":1720.71717990,"T":"2017-09-22T21:10:00","BV":8.97865077},{"O":0.00522550,"H":0.00525000,"L":0.00522500,"C":0.00524585,"V":1242.47361334,"T":"2017-09-22T21:15:00","BV":6.50486562},{"O":0.00524250,"H":0.00529000,"L":0.00524250,"C":0.00529000,"V":1738.09300343,"T":"2017-09-22T21:20:00","BV":9.16857846},{"O":0.00529000,"H":0.00529830,"L":0.00525952,"C":0.00526300,"V":2096.44223449,"T":"2017-09-22T21:25:00","BV":11.08477751},{"O":0.00526300,"H":0.00529670,"L":0.00525953,"C":0.00529000,"V":1957.74747363,"T":"2017-09-22T21:30:00","BV":10.34229468},{"O":0.00529000,"H":0.00530000,"L":0.00526000,"C":0.00526501,"V":3086.12494906,"T":"2017-09-22T21:35:00","BV":16.30937590},{"O":0.00526895,"H":0.00527100,"L":0.00525000,"C":0.00525000,"V":2091.00263157,"T":"2017-09-22T21:40:00","BV":11.00013613},{"O":0.00525000,"H":0.00526003,"L":0.00522999,"C":0.00525899,"V":974.91321885,"T":"2017-09-22T21:45:00","BV":5.11783062},{"O":0.00523003,"H":0.00526000,"L":0.00523001,"C":0.00525901,"V":782.18872773,"T":"2017-09-22T21:50:00","BV":4.11357712},{"O":0.00525900,"H":0.00525901,"L":0.00523001,"C":0.00525000,"V":2565.51158524,"T":"2017-09-22T21:55:00","BV":13.47537126},{"O":0.00525000,"H":0.00525880,"L":0.00524000,"C":0.00524700,"V":1430.00955203,"T":"2017-09-22T22:00:00","BV":7.50657649},{"O":0.00524700,"H":0.00524900,"L":0.00524000,"C":0.00524200,"V":1173.56355506,"T":"2017-09-22T22:05:00","BV":6.15565493},{"O":0.00524300,"H":0.00526438,"L":0.00520078,"C":0.00526338,"V":1824.54734667,"T":"2017-09-22T22:10:00","BV":9.58395280},{"O":0.00526338,"H":0.00526700,"L":0.00526338,"C":0.00526600,"V":529.04144413,"T":"2017-09-22T22:15:00","BV":2.78519113},{"O":0.00526600,"H":0.00526701,"L":0.00526402,"C":0.00526668,"V":958.54365365,"T":"2017-09-22T22:20:00","BV":5.04767702},{"O":0.00526668,"H":0.00526668,"L":0.00522766,"C":0.00522767,"V":2351.47435764,"T":"2017-09-22T22:25:00","BV":12.36347575},{"O":0.00522767,"H":0.00524890,"L":0.00521749,"C":0.00522774,"V":1783.97159834,"T":"2017-09-22T22:30:00","BV":9.32176273},{"O":0.00522774,"H":0.00524890,"L":0.00521750,"C":0.00523777,"V":692.42708367,"T":"2017-09-22T22:35:00","BV":3.62111274},{"O":0.00523777,"H":0.00526700,"L":0.00521750,"C":0.00524888,"V":3857.28549889,"T":"2017-09-22T22:40:00","BV":20.26670504},{"O":0.00524888,"H":0.00526400,"L":0.00524888,"C":0.00526000,"V":844.44174008,"T":"2017-09-22T22:45:00","BV":4.43717591},{"O":0.00526300,"H":0.00526385,"L":0.00524888,"C":0.00524888,"V":1066.42298735,"T":"2017-09-22T22:50:00","BV":5.60011305},{"O":0.00524889,"H":0.00524889,"L":0.00521000,"C":0.00523777,"V":1035.75071684,"T":"2017-09-22T22:55:00","BV":5.41660713},{"O":0.00523777,"H":0.00524889,"L":0.00520700,"C":0.00522500,"V":1064.75944535,"T":"2017-09-22T23:00:00","BV":5.57624805},{"O":0.00522500,"H":0.00523777,"L":0.00522500,"C":0.00522501,"V":806.38400680,"T":"2017-09-22T23:05:00","BV":4.21529063},{"O":0.00522501,"H":0.00522501,"L":0.00520000,"C":0.00521000,"V":1172.81052614,"T":"2017-09-22T23:10:00","BV":6.12547923},{"O":0.00520150,"H":0.00521000,"L":0.00520150,"C":0.00520151,"V":737.53646821,"T":"2017-09-22T23:15:00","BV":3.83857403},{"O":0.00520200,"H":0.00520200,"L":0.00517414,"C":0.00517670,"V":1735.29614785,"T":"2017-09-22T23:20:00","BV":9.00326967},{"O":0.00517959,"H":0.00517959,"L":0.00512320,"C":0.00512578,"V":2422.37209820,"T":"2017-09-22T23:25:00","BV":12.47733468},{"O":0.00512578,"H":0.00512996,"L":0.00512578,"C":0.00512996,"V":1250.08139541,"T":"2017-09-22T23:30:00","BV":6.41230656},{"O":0.00512996,"H":0.00519700,"L":0.00512996,"C":0.00519100,"V":1253.37336500,"T":"2017-09-22T23:35:00","BV":6.47841508},{"O":0.00519100,"H":0.00520000,"L":0.00519100,"C":0.00519606,"V":691.97597322,"T":"2017-09-22T23:40:00","BV":3.59683070},{"O":0.00519606,"H":0.00520000,"L":0.00517751,"C":0.00519599,"V":1272.26491559,"T":"2017-09-22T23:45:00","BV":6.60418211},{"O":0.00519599,"H":0.00519599,"L":0.00517699,"C":0.00517770,"V":203.24560583,"T":"2017-09-22T23:50:00","BV":1.05251582},{"O":0.00517770,"H":0.00518000,"L":0.00517000,"C":0.00517011,"V":394.29579678,"T":"2017-09-22T23:55:00","BV":2.04021301},{"O":0.00517011,"H":0.00517011,"L":0.00513000,"C":0.00514000,"V":721.66829151,"T":"2017-09-23T00:00:00","BV":3.71535616},{"O":0.00514000,"H":0.00514000,"L":0.00512699,"C":0.00512700,"V":1215.16308639,"T":"2017-09-23T00:05:00","BV":6.23246015},{"O":0.00512710,"H":0.00520000,"L":0.00512710,"C":0.00516500,"V":1556.42259190,"T":"2017-09-23T00:10:00","BV":8.06315103},{"O":0.00516506,"H":0.00520000,"L":0.00512050,"C":0.00519980,"V":1812.80296276,"T":"2017-09-23T00:15:00","BV":9.33821154},{"O":0.00513030,"H":0.00516506,"L":0.00508200,"C":0.00509000,"V":4984.57603712,"T":"2017-09-23T00:20:00","BV":25.46636897},{"O":0.00509000,"H":0.00522498,"L":0.00508211,"C":0.00515732,"V":2051.64244745,"T":"2017-09-23T00:25:00","BV":10.59513467},{"O":0.00515732,"H":0.00516329,"L":0.00512638,"C":0.00515100,"V":492.79299293,"T":"2017-09-23T00:30:00","BV":2.53220831},{"O":0.00513700,"H":0.00515098,"L":0.00513000,"C":0.00513000,"V":1278.75916357,"T":"2017-09-23T00:35:00","BV":6.56925661},{"O":0.00513000,"H":0.00513100,"L":0.00513000,"C":0.00513100,"V":753.26179036,"T":"2017-09-23T00:40:00","BV":3.86438650},{"O":0.00513001,"H":0.00514000,"L":0.00513001,"C":0.00514000,"V":427.69831646,"T":"2017-09-23T00:45:00","BV":2.19437572},{"O":0.00515098,"H":0.00515100,"L":0.00513100,"C":0.00515088,"V":107.47648381,"T":"2017-09-23T00:50:00","BV":0.55343090},{"O":0.00515000,"H":0.00515088,"L":0.00510000,"C":0.00510000,"V":801.68227297,"T":"2017-09-23T00:55:00","BV":4.10559429},{"O":0.00511711,"H":0.00512554,"L":0.00508875,"C":0.00509100,"V":1225.72930258,"T":"2017-09-23T01:00:00","BV":6.24355919},{"O":0.00508875,"H":0.00515088,"L":0.00508875,"C":0.00513000,"V":472.66603529,"T":"2017-09-23T01:05:00","BV":2.42013037},{"O":0.00515088,"H":0.00515265,"L":0.00513000,"C":0.00515265,"V":750.15073054,"T":"2017-09-23T01:10:00","BV":3.86239758},{"O":0.00515264,"H":0.00519794,"L":0.00515088,"C":0.00518080,"V":1258.46554631,"T":"2017-09-23T01:15:00","BV":6.49720326},{"O":0.00518080,"H":0.00519983,"L":0.00518080,"C":0.00518299,"V":1164.65084573,"T":"2017-09-23T01:20:00","BV":6.05063603},{"O":0.00519750,"H":0.00519750,"L":0.00517979,"C":0.00518050,"V":423.24525234,"T":"2017-09-23T01:25:00","BV":2.19323645},{"O":0.00517985,"H":0.00517985,"L":0.00516000,"C":0.00516000,"V":306.43885716,"T":"2017-09-23T01:30:00","BV":1.58610667},{"O":0.00516550,"H":0.00517200,"L":0.00516550,"C":0.00516571,"V":1489.88226078,"T":"2017-09-23T01:35:00","BV":7.69671306},{"O":0.00517156,"H":0.00517500,"L":0.00516572,"C":0.00517500,"V":341.17134590,"T":"2017-09-23T01:40:00","BV":1.76437865},{"O":0.00517607,"H":0.00519886,"L":0.00517607,"C":0.00519886,"V":602.60214008,"T":"2017-09-23T01:45:00","BV":3.12915681},{"O":0.00519886,"H":0.00519886,"L":0.00519000,"C":0.00519870,"V":174.61599364,"T":"2017-09-23T01:50:00","BV":0.90760395},{"O":0.00519871,"H":0.00520000,"L":0.00519000,"C":0.00519999,"V":809.36902722,"T":"2017-09-23T01:55:00","BV":4.20684386},{"O":0.00520000,"H":0.00522500,"L":0.00519996,"C":0.00520004,"V":1077.07775020,"T":"2017-09-23T02:00:00","BV":5.61508809},{"O":0.00520003,"H":0.00521001,"L":0.00520003,"C":0.00520018,"V":423.10399503,"T":"2017-09-23T02:05:00","BV":2.20365652},{"O":0.00520017,"H":0.00521000,"L":0.00520000,"C":0.00520000,"V":392.88279947,"T":"2017-09-23T02:10:00","BV":2.04410448},{"O":0.00520000,"H":0.00520001,"L":0.00519901,"C":0.00519950,"V":163.09291325,"T":"2017-09-23T02:15:00","BV":0.84806898},{"O":0.00519949,"H":0.00519949,"L":0.00517001,"C":0.00517001,"V":186.58191361,"T":"2017-09-23T02:20:00","BV":0.96785284},{"O":0.00517006,"H":0.00519900,"L":0.00517001,"C":0.00517001,"V":293.08632415,"T":"2017-09-23T02:25:00","BV":1.51638251},{"O":0.00517001,"H":0.00519499,"L":0.00517001,"C":0.00517002,"V":235.85623875,"T":"2017-09-23T02:30:00","BV":1.22136596},{"O":0.00517560,"H":0.00519499,"L":0.00517007,"C":0.00518000,"V":102.61892446,"T":"2017-09-23T02:35:00","BV":0.53283666},{"O":0.00518001,"H":0.00522999,"L":0.00517002,"C":0.00518001,"V":620.01272010,"T":"2017-09-23T02:40:00","BV":3.22032229},{"O":0.00518001,"H":0.00518002,"L":0.00517485,"C":0.00518002,"V":431.55669145,"T":"2017-09-23T02:45:00","BV":2.23529966},{"O":0.00518002,"H":0.00520154,"L":0.00518002,"C":0.00518004,"V":328.13215330,"T":"2017-09-23T02:50:00","BV":1.70005346},{"O":0.00518005,"H":0.00520154,"L":0.00518005,"C":0.00520150,"V":216.35034776,"T":"2017-09-23T02:55:00","BV":1.12526977},{"O":0.00520151,"H":0.00520153,"L":0.00518505,"C":0.00518506,"V":82.96610515,"T":"2017-09-23T03:00:00","BV":0.43071032},{"O":0.00518507,"H":0.00520152,"L":0.00518506,"C":0.00520000,"V":161.01840387,"T":"2017-09-23T03:05:00","BV":0.83644187},{"O":0.00520001,"H":0.00520154,"L":0.00520000,"C":0.00520100,"V":642.99780513,"T":"2017-09-23T03:10:00","BV":3.34451607},{"O":0.00520100,"H":0.00520150,"L":0.00520000,"C":0.00520149,"V":219.69126304,"T":"2017-09-23T03:15:00","BV":1.14266409},{"O":0.00520051,"H":0.00521000,"L":0.00518006,"C":0.00521000,"V":3608.21521137,"T":"2017-09-23T03:20:00","BV":18.74023741},{"O":0.00521517,"H":0.00521991,"L":0.00520161,"C":0.00521501,"V":664.38507154,"T":"2017-09-23T03:25:00","BV":3.46396856},{"O":0.00520167,"H":0.00521000,"L":0.00517004,"C":0.00517004,"V":1178.93682357,"T":"2017-09-23T03:30:00","BV":6.11639024},{"O":0.00517004,"H":0.00520000,"L":0.00517004,"C":0.00517006,"V":552.18446408,"T":"2017-09-23T03:35:00","BV":2.85904211},{"O":0.00519999,"H":0.00520000,"L":0.00517007,"C":0.00519980,"V":155.52268558,"T":"2017-09-23T03:40:00","BV":0.80805010},{"O":0.00517014,"H":0.00519897,"L":0.00517000,"C":0.00517006,"V":346.61723182,"T":"2017-09-23T03:45:00","BV":1.79261078},{"O":0.00517007,"H":0.00517007,"L":0.00516885,"C":0.00517006,"V":294.39038993,"T":"2017-09-23T03:50:00","BV":1.52200922},{"O":0.00516885,"H":0.00517006,"L":0.00516508,"C":0.00517006,"V":329.31064093,"T":"2017-09-23T03:55:00","BV":1.70231232},{"O":0.00517005,"H":0.00517005,"L":0.00515000,"C":0.00515008,"V":1115.36063939,"T":"2017-09-23T04:00:00","BV":5.74650895},{"O":0.00517002,"H":0.00517003,"L":0.00515500,"C":0.00515500,"V":207.90532854,"T":"2017-09-23T04:05:00","BV":1.07465669},{"O":0.00517000,"H":0.00517000,"L":0.00515000,"C":0.00515000,"V":407.72113880,"T":"2017-09-23T04:10:00","BV":2.10005992},{"O":0.00515001,"H":0.00515003,"L":0.00514938,"C":0.00515002,"V":337.63083006,"T":"2017-09-23T04:15:00","BV":1.73874021},{"O":0.00515008,"H":0.00515008,"L":0.00513000,"C":0.00513002,"V":302.41246599,"T":"2017-09-23T04:20:00","BV":1.55168190},{"O":0.00513001,"H":0.00517000,"L":0.00512001,"C":0.00515068,"V":958.11019148,"T":"2017-09-23T04:25:00","BV":4.91981986},{"O":0.00515068,"H":0.00516605,"L":0.00513003,"C":0.00513013,"V":417.42732865,"T":"2017-09-23T04:30:00","BV":2.14352343},{"O":0.00516606,"H":0.00518992,"L":0.00513004,"C":0.00518810,"V":256.15909175,"T":"2017-09-23T04:35:00","BV":1.32203199},{"O":0.00518771,"H":0.00519000,"L":0.00513626,"C":0.00518997,"V":518.03497903,"T":"2017-09-23T04:40:00","BV":2.68519093},{"O":0.00518998,"H":0.00519000,"L":0.00514587,"C":0.00518470,"V":150.18107986,"T":"2017-09-23T04:45:00","BV":0.77898438},{"O":0.00518470,"H":0.00518471,"L":0.00514587,"C":0.00514600,"V":464.64120256,"T":"2017-09-23T04:50:00","BV":2.39803404},{"O":0.00514601,"H":0.00518210,"L":0.00513004,"C":0.00514599,"V":250.84373716,"T":"2017-09-23T04:55:00","BV":1.29124615},{"O":0.00514589,"H":0.00518588,"L":0.00514588,"C":0.00518588,"V":389.83924446,"T":"2017-09-23T05:00:00","BV":2.00690139},{"O":0.00515001,"H":0.00518588,"L":0.00515000,"C":0.00515015,"V":456.21134251,"T":"2017-09-23T05:05:00","BV":2.35555293},{"O":0.00515013,"H":0.00515015,"L":0.00514586,"C":0.00515000,"V":1076.31648885,"T":"2017-09-23T05:10:00","BV":5.54273982},{"O":0.00515000,"H":0.00515000,"L":0.00514500,"C":0.00514898,"V":278.25734048,"T":"2017-09-23T05:15:00","BV":1.43294336},{"O":0.00514898,"H":0.00514900,"L":0.00513100,"C":0.00513100,"V":177.57583618,"T":"2017-09-23T05:20:00","BV":0.91379048},{"O":0.00513100,"H":0.00515015,"L":0.00513100,"C":0.00515000,"V":162.40243059,"T":"2017-09-23T05:25:00","BV":0.83506015},{"O":0.00515000,"H":0.00519038,"L":0.00514900,"C":0.00519033,"V":111.90939357,"T":"2017-09-23T05:30:00","BV":0.57881240},{"O":0.00519033,"H":0.00519033,"L":0.00515003,"C":0.00517502,"V":188.01191893,"T":"2017-09-23T05:35:00","BV":0.97365555},{"O":0.00517974,"H":0.00518005,"L":0.00517974,"C":0.00518000,"V":101.25089603,"T":"2017-09-23T05:40:00","BV":0.52447687},{"O":0.00518000,"H":0.00518000,"L":0.00517500,"C":0.00517500,"V":341.84423651,"T":"2017-09-23T05:45:00","BV":1.76961361},{"O":0.00517501,"H":0.00517501,"L":0.00517500,"C":0.00517500,"V":252.18806541,"T":"2017-09-23T05:50:00","BV":1.30507360},{"O":0.00517500,"H":0.00519000,"L":0.00517500,"C":0.00519000,"V":446.77955731,"T":"2017-09-23T05:55:00","BV":2.31655280},{"O":0.00519034,"H":0.00519494,"L":0.00517500,"C":0.00519000,"V":124.23964984,"T":"2017-09-23T06:00:00","BV":0.64484031},{"O":0.00519000,"H":0.00519400,"L":0.00518000,"C":0.00519000,"V":574.47287076,"T":"2017-09-23T06:05:00","BV":2.98238086},{"O":0.00519200,"H":0.00520000,"L":0.00519200,"C":0.00519656,"V":577.28807983,"T":"2017-09-23T06:10:00","BV":3.00070222},{"O":0.00519656,"H":0.00521529,"L":0.00519656,"C":0.00521501,"V":1613.68790695,"T":"2017-09-23T06:15:00","BV":8.40406043},{"O":0.00520900,"H":0.00522500,"L":0.00520000,"C":0.00522497,"V":1812.81753009,"T":"2017-09-23T06:20:00","BV":9.46208982},{"O":0.00522497,"H":0.00522497,"L":0.00520000,"C":0.00522495,"V":728.69697849,"T":"2017-09-23T06:25:00","BV":3.79847207},{"O":0.00522365,"H":0.00522495,"L":0.00519000,"C":0.00519200,"V":1183.80601213,"T":"2017-09-23T06:30:00","BV":6.17930147},{"O":0.00522489,"H":0.00522490,"L":0.00519200,"C":0.00522482,"V":341.18942126,"T":"2017-09-23T06:35:00","BV":1.77789130},{"O":0.00522482,"H":0.00523004,"L":0.00519000,"C":0.00523001,"V":1037.21360235,"T":"2017-09-23T06:40:00","BV":5.41219132},{"O":0.00519002,"H":0.00523473,"L":0.00519001,"C":0.00523473,"V":415.93319892,"T":"2017-09-23T06:45:00","BV":2.17453343},{"O":0.00523001,"H":0.00525033,"L":0.00520007,"C":0.00525000,"V":2134.31428083,"T":"2017-09-23T06:50:00","BV":11.17580211},{"O":0.00525032,"H":0.00530000,"L":0.00524603,"C":0.00526001,"V":5058.35392560,"T":"2017-09-23T06:55:00","BV":26.73412765},{"O":0.00526002,"H":0.00530040,"L":0.00526001,"C":0.00527468,"V":2025.93042421,"T":"2017-09-23T07:00:00","BV":10.72408235},{"O":0.00527468,"H":0.00529900,"L":0.00527468,"C":0.00529259,"V":1370.24006544,"T":"2017-09-23T07:05:00","BV":7.25092673},{"O":0.00529256,"H":0.00534887,"L":0.00529256,"C":0.00534158,"V":4479.53000656,"T":"2017-09-23T07:10:00","BV":23.84250639},{"O":0.00533543,"H":0.00539137,"L":0.00531003,"C":0.00539000,"V":9442.87229915,"T":"2017-09-23T07:15:00","BV":50.58697818},{"O":0.00538019,"H":0.00540000,"L":0.00535328,"C":0.00540000,"V":8105.57645829,"T":"2017-09-23T07:20:00","BV":43.68839094},{"O":0.00539999,"H":0.00540000,"L":0.00536800,"C":0.00539299,"V":2842.67898675,"T":"2017-09-23T07:25:00","BV":15.32429217},{"O":0.00539000,"H":0.00539400,"L":0.00536800,"C":0.00536903,"V":2788.38609388,"T":"2017-09-23T07:30:00","BV":14.98159331},{"O":0.00536902,"H":0.00536903,"L":0.00536800,"C":0.00536800,"V":3828.76561946,"T":"2017-09-23T07:35:00","BV":20.55330489},{"O":0.00536801,"H":0.00536902,"L":0.00536800,"C":0.00536810,"V":1886.69683636,"T":"2017-09-23T07:40:00","BV":10.12807121},{"O":0.00536902,"H":0.00539000,"L":0.00536804,"C":0.00537000,"V":3219.04538427,"T":"2017-09-23T07:45:00","BV":17.28180074},{"O":0.00537000,"H":0.00539000,"L":0.00536806,"C":0.00537500,"V":1013.94184061,"T":"2017-09-23T07:50:00","BV":5.45457105},{"O":0.00537500,"H":0.00537500,"L":0.00536806,"C":0.00536810,"V":6836.05947901,"T":"2017-09-23T07:55:00","BV":36.70076701},{"O":0.00536811,"H":0.00536950,"L":0.00536808,"C":0.00536840,"V":1389.28035820,"T":"2017-09-23T08:00:00","BV":7.45794737},{"O":0.00536840,"H":0.00537490,"L":0.00536806,"C":0.00536806,"V":1091.16976157,"T":"2017-09-23T08:05:00","BV":5.86013125},{"O":0.00536806,"H":0.00536899,"L":0.00536806,"C":0.00536867,"V":393.39123649,"T":"2017-09-23T08:10:00","BV":2.11181070},{"O":0.00536868,"H":0.00536895,"L":0.00536806,"C":0.00536867,"V":6034.19226253,"T":"2017-09-23T08:15:00","BV":32.39217168},{"O":0.00536867,"H":0.00536867,"L":0.00528718,"C":0.00528718,"V":7301.07304433,"T":"2017-09-23T08:20:00","BV":39.05469800},{"O":0.00528691,"H":0.00530000,"L":0.00525409,"C":0.00530000,"V":1928.81310458,"T":"2017-09-23T08:25:00","BV":10.16735128},{"O":0.00527501,"H":0.00535105,"L":0.00527501,"C":0.00535000,"V":1937.27035788,"T":"2017-09-23T08:30:00","BV":10.33333652},{"O":0.00533650,"H":0.00535000,"L":0.00530100,"C":0.00531102,"V":551.75978435,"T":"2017-09-23T08:35:00","BV":2.93791548},{"O":0.00532953,"H":0.00532953,"L":0.00527005,"C":0.00527005,"V":2087.28389491,"T":"2017-09-23T08:40:00","BV":11.06109596},{"O":0.00528501,"H":0.00530100,"L":0.00527005,"C":0.00527110,"V":1498.00388128,"T":"2017-09-23T08:45:00","BV":7.92044965},{"O":0.00529999,"H":0.00530000,"L":0.00527111,"C":0.00529988,"V":307.90536557,"T":"2017-09-23T08:50:00","BV":1.62717280},{"O":0.00529980,"H":0.00529980,"L":0.00527555,"C":0.00529900,"V":659.56556295,"T":"2017-09-23T08:55:00","BV":3.49126105},{"O":0.00529000,"H":0.00529987,"L":0.00527211,"C":0.00528001,"V":346.79874477,"T":"2017-09-23T09:00:00","BV":1.83257184},{"O":0.00528500,"H":0.00529987,"L":0.00528001,"C":0.00528002,"V":547.04517645,"T":"2017-09-23T09:05:00","BV":2.89122753},{"O":0.00529986,"H":0.00529986,"L":0.00528002,"C":0.00529986,"V":46.02097147,"T":"2017-09-23T09:10:00","BV":0.24362993},{"O":0.00528003,"H":0.00530000,"L":0.00528003,"C":0.00530000,"V":358.75975427,"T":"2017-09-23T09:15:00","BV":1.90083758},{"O":0.00530000,"H":0.00530000,"L":0.00528010,"C":0.00529989,"V":2379.05727181,"T":"2017-09-23T09:20:00","BV":12.58394663},{"O":0.00529989,"H":0.00529989,"L":0.00527551,"C":0.00529000,"V":1316.32974201,"T":"2017-09-23T09:25:00","BV":6.95446992},{"O":0.00529000,"H":0.00529989,"L":0.00529000,"C":0.00529021,"V":610.69978741,"T":"2017-09-23T09:30:00","BV":3.23570405},{"O":0.00529001,"H":0.00531299,"L":0.00527600,"C":0.00530999,"V":572.27062713,"T":"2017-09-23T09:35:00","BV":3.03124780},{"O":0.00530701,"H":0.00530701,"L":0.00530110,"C":0.00530110,"V":1170.61355487,"T":"2017-09-23T09:40:00","BV":6.20798731},{"O":0.00530405,"H":0.00532000,"L":0.00530115,"C":0.00530252,"V":605.45875464,"T":"2017-09-23T09:45:00","BV":3.21199796},{"O":0.00530253,"H":0.00535000,"L":0.00530252,"C":0.00534999,"V":518.79398304,"T":"2017-09-23T09:50:00","BV":2.76866314},{"O":0.00534001,"H":0.00535000,"L":0.00530900,"C":0.00533650,"V":804.44604728,"T":"2017-09-23T09:55:00","BV":4.29800150},{"O":0.00531002,"H":0.00534999,"L":0.00531002,"C":0.00534000,"V":694.77541248,"T":"2017-09-23T10:00:00","BV":3.70594435},{"O":0.00534200,"H":0.00534990,"L":0.00534050,"C":0.00534250,"V":328.22170980,"T":"2017-09-23T10:05:00","BV":1.75323266},{"O":0.00534250,"H":0.00534850,"L":0.00534101,"C":0.00534101,"V":1129.92717584,"T":"2017-09-23T10:10:00","BV":6.03824587},{"O":0.00534200,"H":0.00538500,"L":0.00532999,"C":0.00538100,"V":4538.69809507,"T":"2017-09-23T10:15:00","BV":24.33527691},{"O":0.00538100,"H":0.00540000,"L":0.00538001,"C":0.00539000,"V":4436.21992175,"T":"2017-09-23T10:20:00","BV":23.93750125},{"O":0.00539000,"H":0.00539994,"L":0.00538110,"C":0.00539000,"V":956.99513265,"T":"2017-09-23T10:25:00","BV":5.15460703},{"O":0.00538113,"H":0.00540000,"L":0.00536789,"C":0.00538649,"V":3075.15738733,"T":"2017-09-23T10:30:00","BV":16.57374437},{"O":0.00538649,"H":0.00540086,"L":0.00538649,"C":0.00540000,"V":4724.98317860,"T":"2017-09-23T10:35:00","BV":25.51328152},{"O":0.00540086,"H":0.00542615,"L":0.00540000,"C":0.00542615,"V":3026.41221766,"T":"2017-09-23T10:40:00","BV":16.38160897},{"O":0.00542615,"H":0.00544400,"L":0.00542070,"C":0.00544300,"V":1895.56098916,"T":"2017-09-23T10:45:00","BV":10.30958158},{"O":0.00544300,"H":0.00545220,"L":0.00543397,"C":0.00545000,"V":2778.43202403,"T":"2017-09-23T10:50:00","BV":15.13904890},{"O":0.00545000,"H":0.00545000,"L":0.00541200,"C":0.00542000,"V":2233.21836454,"T":"2017-09-23T10:55:00","BV":12.14518533},{"O":0.00542000,"H":0.00543000,"L":0.00540953,"C":0.00541179,"V":2031.31693837,"T":"2017-09-23T11:00:00","BV":11.00022666},{"O":0.00542000,"H":0.00544970,"L":0.00540000,"C":0.00540000,"V":2842.26977518,"T":"2017-09-23T11:05:00","BV":15.38152993},{"O":0.00540000,"H":0.00540979,"L":0.00532002,"C":0.00536203,"V":1073.58826618,"T":"2017-09-23T11:10:00","BV":5.77671524},{"O":0.00536700,"H":0.00539736,"L":0.00536700,"C":0.00539000,"V":810.12801270,"T":"2017-09-23T11:15:00","BV":4.36069480},{"O":0.00539000,"H":0.00539000,"L":0.00535000,"C":0.00535000,"V":1192.95916586,"T":"2017-09-23T11:20:00","BV":6.38999346},{"O":0.00535000,"H":0.00536000,"L":0.00533000,"C":0.00535500,"V":1394.75361824,"T":"2017-09-23T11:25:00","BV":7.45446821},{"O":0.00536000,"H":0.00537774,"L":0.00533500,"C":0.00537765,"V":1561.57317121,"T":"2017-09-23T11:30:00","BV":8.38746596},{"O":0.00536167,"H":0.00537899,"L":0.00536167,"C":0.00537899,"V":515.08800544,"T":"2017-09-23T11:35:00","BV":2.76986701},{"O":0.00537899,"H":0.00540500,"L":0.00537787,"C":0.00539000,"V":2316.44476084,"T":"2017-09-23T11:40:00","BV":12.50495271},{"O":0.00539000,"H":0.00540494,"L":0.00537787,"C":0.00537787,"V":1269.01493851,"T":"2017-09-23T11:45:00","BV":6.84103372},{"O":0.00539998,"H":0.00539998,"L":0.00539000,"C":0.00539900,"V":857.59487420,"T":"2017-09-23T11:50:00","BV":4.63030047},{"O":0.00539900,"H":0.00540489,"L":0.00539899,"C":0.00540000,"V":774.20854522,"T":"2017-09-23T11:55:00","BV":4.18157306},{"O":0.00540000,"H":0.00540000,"L":0.00539900,"C":0.00540000,"V":1332.80785164,"T":"2017-09-23T12:00:00","BV":7.19639204},{"O":0.00540000,"H":0.00540489,"L":0.00538002,"C":0.00538300,"V":1755.38806957,"T":"2017-09-23T12:05:00","BV":9.46152915},{"O":0.00538002,"H":0.00540000,"L":0.00538000,"C":0.00538001,"V":913.11938761,"T":"2017-09-23T12:10:00","BV":4.92024137},{"O":0.00538001,"H":0.00538001,"L":0.00536167,"C":0.00536167,"V":1333.21409262,"T":"2017-09-23T12:15:00","BV":7.16088690},{"O":0.00536167,"H":0.00536167,"L":0.00533154,"C":0.00533200,"V":1049.02211222,"T":"2017-09-23T12:20:00","BV":5.60164086},{"O":0.00533006,"H":0.00533154,"L":0.00532774,"C":0.00533149,"V":1082.61659015,"T":"2017-09-23T12:25:00","BV":5.77110685},{"O":0.00533149,"H":0.00533150,"L":0.00532201,"C":0.00532550,"V":1227.62667803,"T":"2017-09-23T12:30:00","BV":6.53880440},{"O":0.00532208,"H":0.00532774,"L":0.00532208,"C":0.00532770,"V":1768.24162789,"T":"2017-09-23T12:35:00","BV":9.41909091},{"O":0.00532770,"H":0.00537058,"L":0.00532770,"C":0.00532800,"V":943.53881968,"T":"2017-09-23T12:40:00","BV":5.03140037},{"O":0.00533200,"H":0.00537000,"L":0.00532550,"C":0.00536999,"V":871.22490628,"T":"2017-09-23T12:45:00","BV":4.64610727},{"O":0.00536999,"H":0.00537000,"L":0.00535001,"C":0.00536980,"V":1170.36293799,"T":"2017-09-23T12:50:00","BV":6.27924601},{"O":0.00536979,"H":0.00536979,"L":0.00535001,"C":0.00536970,"V":717.55513858,"T":"2017-09-23T12:55:00","BV":3.85018665},{"O":0.00536000,"H":0.00536968,"L":0.00536000,"C":0.00536000,"V":362.32630784,"T":"2017-09-23T13:00:00","BV":1.94264904},{"O":0.00536000,"H":0.00536960,"L":0.00532209,"C":0.00532209,"V":1115.55066444,"T":"2017-09-23T13:05:00","BV":5.96689030},{"O":0.00533360,"H":0.00533369,"L":0.00532001,"C":0.00533367,"V":1520.87865747,"T":"2017-09-23T13:10:00","BV":8.10424352},{"O":0.00533367,"H":0.00533369,"L":0.00532001,"C":0.00532060,"V":1030.15457415,"T":"2017-09-23T13:15:00","BV":5.48745293},{"O":0.00532050,"H":0.00532060,"L":0.00532001,"C":0.00532060,"V":729.26878882,"T":"2017-09-23T13:20:00","BV":3.87979304},{"O":0.00532002,"H":0.00532050,"L":0.00532000,"C":0.00532019,"V":1268.89787551,"T":"2017-09-23T13:25:00","BV":6.75063038},{"O":0.00532019,"H":0.00532019,"L":0.00532000,"C":0.00532000,"V":1638.96396646,"T":"2017-09-23T13:30:00","BV":8.71934939},{"O":0.00532000,"H":0.00532002,"L":0.00532000,"C":0.00532000,"V":1296.75361132,"T":"2017-09-23T13:35:00","BV":6.89873109},{"O":0.00532001,"H":0.00532050,"L":0.00532000,"C":0.00532002,"V":4491.38348618,"T":"2017-09-23T13:40:00","BV":23.89417351},{"O":0.00532001,"H":0.00532002,"L":0.00530330,"C":0.00530330,"V":1227.00912186,"T":"2017-09-23T13:45:00","BV":6.52084611},{"O":0.00530331,"H":0.00530999,"L":0.00529937,"C":0.00530000,"V":1438.86202987,"T":"2017-09-23T13:50:00","BV":7.62847501},{"O":0.00530000,"H":0.00530000,"L":0.00525003,"C":0.00526699,"V":2656.67185953,"T":"2017-09-23T13:55:00","BV":13.98661609},{"O":0.00526174,"H":0.00526700,"L":0.00524505,"C":0.00526699,"V":1361.33461036,"T":"2017-09-23T14:00:00","BV":7.15164553},{"O":0.00526699,"H":0.00526699,"L":0.00522998,"C":0.00523000,"V":912.42310179,"T":"2017-09-23T14:05:00","BV":4.78969671},{"O":0.00523000,"H":0.00523000,"L":0.00520774,"C":0.00522348,"V":692.27525780,"T":"2017-09-23T14:10:00","BV":3.61365587},{"O":0.00522348,"H":0.00522348,"L":0.00520595,"C":0.00520595,"V":1253.71605621,"T":"2017-09-23T14:15:00","BV":6.53334953},{"O":0.00520699,"H":0.00522772,"L":0.00519850,"C":0.00519900,"V":2585.61966480,"T":"2017-09-23T14:20:00","BV":13.44976119},{"O":0.00519900,"H":0.00522771,"L":0.00519850,"C":0.00521000,"V":1039.76687416,"T":"2017-09-23T14:25:00","BV":5.41394333},{"O":0.00522700,"H":0.00522771,"L":0.00519600,"C":0.00519602,"V":2274.21390327,"T":"2017-09-23T14:30:00","BV":11.83795339},{"O":0.00519602,"H":0.00521005,"L":0.00518700,"C":0.00518800,"V":1356.81480086,"T":"2017-09-23T14:35:00","BV":7.05361040},{"O":0.00518800,"H":0.00521004,"L":0.00518700,"C":0.00519000,"V":1324.59457095,"T":"2017-09-23T14:40:00","BV":6.87796939},{"O":0.00520900,"H":0.00525000,"L":0.00520001,"C":0.00524999,"V":1523.78602273,"T":"2017-09-23T14:45:00","BV":7.96381702},{"O":0.00524999,"H":0.00526000,"L":0.00522771,"C":0.00522772,"V":1195.33857129,"T":"2017-09-23T14:50:00","BV":6.26044478},{"O":0.00522626,"H":0.00522626,"L":0.00521002,"C":0.00522000,"V":284.20421604,"T":"2017-09-23T14:55:00","BV":1.48211248},{"O":0.00521505,"H":0.00522626,"L":0.00521505,"C":0.00521900,"V":466.86969286,"T":"2017-09-23T15:00:00","BV":2.43773977},{"O":0.00521900,"H":0.00523000,"L":0.00521900,"C":0.00523000,"V":354.89588303,"T":"2017-09-23T15:05:00","BV":1.85542158},{"O":0.00523000,"H":0.00523100,"L":0.00522772,"C":0.00522772,"V":1893.11086801,"T":"2017-09-23T15:10:00","BV":9.90135343},{"O":0.00522772,"H":0.00523100,"L":0.00522772,"C":0.00523100,"V":639.18447640,"T":"2017-09-23T15:15:00","BV":3.34338709},{"O":0.00523799,"H":0.00524000,"L":0.00523700,"C":0.00523799,"V":399.59037471,"T":"2017-09-23T15:20:00","BV":2.09324060},{"O":0.00523799,"H":0.00526700,"L":0.00523790,"C":0.00526700,"V":843.67455703,"T":"2017-09-23T15:25:00","BV":4.42521754},{"O":0.00526015,"H":0.00527000,"L":0.00523801,"C":0.00525900,"V":909.60537768,"T":"2017-09-23T15:30:00","BV":4.78469306},{"O":0.00525900,"H":0.00526100,"L":0.00523700,"C":0.00523700,"V":510.79655807,"T":"2017-09-23T15:35:00","BV":2.68109720},{"O":0.00524752,"H":0.00530000,"L":0.00523101,"C":0.00523500,"V":3486.79971101,"T":"2017-09-23T15:40:00","BV":18.40738458},{"O":0.00523500,"H":0.00527532,"L":0.00523500,"C":0.00523505,"V":630.89960180,"T":"2017-09-23T15:45:00","BV":3.31424657},{"O":0.00523505,"H":0.00526799,"L":0.00523502,"C":0.00526718,"V":1000.46218082,"T":"2017-09-23T15:50:00","BV":5.24102728},{"O":0.00523506,"H":0.00526703,"L":0.00523502,"C":0.00525989,"V":559.54398521,"T":"2017-09-23T15:55:00","BV":2.94027842},{"O":0.00523703,"H":0.00525990,"L":0.00523703,"C":0.00525990,"V":982.74456401,"T":"2017-09-23T16:00:00","BV":5.16605701},{"O":0.00525990,"H":0.00526689,"L":0.00525990,"C":0.00526200,"V":295.78689470,"T":"2017-09-23T16:05:00","BV":1.55642078},{"O":0.00526200,"H":0.00528152,"L":0.00523705,"C":0.00525187,"V":410.19591335,"T":"2017-09-23T16:10:00","BV":2.16209694},{"O":0.00525187,"H":0.00527501,"L":0.00523710,"C":0.00524285,"V":511.20911993,"T":"2017-09-23T16:15:00","BV":2.69363370},{"O":0.00524285,"H":0.00527501,"L":0.00523720,"C":0.00523720,"V":666.64983000,"T":"2017-09-23T16:20:00","BV":3.49771875},{"O":0.00523720,"H":0.00523720,"L":0.00523703,"C":0.00523703,"V":414.15548822,"T":"2017-09-23T16:25:00","BV":2.16896577},{"O":0.00523703,"H":0.00526685,"L":0.00523501,"C":0.00523703,"V":423.59242342,"T":"2017-09-23T16:30:00","BV":2.22059909},{"O":0.00523703,"H":0.00525000,"L":0.00523101,"C":0.00525000,"V":694.01690748,"T":"2017-09-23T16:35:00","BV":3.63406767},{"O":0.00523101,"H":0.00526685,"L":0.00522000,"C":0.00526117,"V":807.46236584,"T":"2017-09-23T16:40:00","BV":4.22605806},{"O":0.00526117,"H":0.00527499,"L":0.00526117,"C":0.00527498,"V":796.81602395,"T":"2017-09-23T16:45:00","BV":4.19622115},{"O":0.00527498,"H":0.00527498,"L":0.00526686,"C":0.00527000,"V":177.53206553,"T":"2017-09-23T16:50:00","BV":0.93603106},{"O":0.00527000,"H":0.00527499,"L":0.00526686,"C":0.00527000,"V":875.40477707,"T":"2017-09-23T16:55:00","BV":4.61642816},{"O":0.00527499,"H":0.00529000,"L":0.00527499,"C":0.00528602,"V":794.60760184,"T":"2017-09-23T17:00:00","BV":4.19323807},{"O":0.00527500,"H":0.00533000,"L":0.00527499,"C":0.00533000,"V":835.99164438,"T":"2017-09-23T17:05:00","BV":4.44074042},{"O":0.00533014,"H":0.00535000,"L":0.00531974,"C":0.00534000,"V":1041.49157496,"T":"2017-09-23T17:10:00","BV":5.56068200},{"O":0.00533500,"H":0.00534000,"L":0.00529013,"C":0.00530000,"V":631.98469915,"T":"2017-09-23T17:15:00","BV":3.35367409},{"O":0.00532000,"H":0.00532000,"L":0.00528989,"C":0.00530000,"V":799.00258642,"T":"2017-09-23T17:20:00","BV":4.23875231},{"O":0.00529690,"H":0.00529690,"L":0.00527651,"C":0.00527651,"V":1472.06469848,"T":"2017-09-23T17:25:00","BV":7.77644097},{"O":0.00527651,"H":0.00528657,"L":0.00524863,"C":0.00528657,"V":1920.08128694,"T":"2017-09-23T17:30:00","BV":10.09928594},{"O":0.00528657,"H":0.00529459,"L":0.00526545,"C":0.00528858,"V":650.00370945,"T":"2017-09-23T17:35:00","BV":3.43732442},{"O":0.00528858,"H":0.00529460,"L":0.00524708,"C":0.00524790,"V":2010.00199339,"T":"2017-09-23T17:40:00","BV":10.58670645},{"O":0.00524790,"H":0.00524792,"L":0.00524790,"C":0.00524792,"V":360.63024231,"T":"2017-09-23T17:45:00","BV":1.89255335},{"O":0.00524792,"H":0.00524792,"L":0.00524193,"C":0.00524708,"V":946.10041481,"T":"2017-09-23T17:50:00","BV":4.96438939},{"O":0.00524708,"H":0.00524708,"L":0.00519990,"C":0.00520000,"V":2857.67927654,"T":"2017-09-23T17:55:00","BV":14.89823753},{"O":0.00520000,"H":0.00522594,"L":0.00518093,"C":0.00520594,"V":3004.31615726,"T":"2017-09-23T18:00:00","BV":15.60006614},{"O":0.00521111,"H":0.00522594,"L":0.00520596,"C":0.00520598,"V":644.00682409,"T":"2017-09-23T18:05:00","BV":3.35792131},{"O":0.00520599,"H":0.00522898,"L":0.00518572,"C":0.00520602,"V":1318.60592206,"T":"2017-09-23T18:10:00","BV":6.86500470},{"O":0.00520601,"H":0.00522775,"L":0.00518585,"C":0.00519121,"V":990.70200130,"T":"2017-09-23T18:15:00","BV":5.15696543},{"O":0.00519999,"H":0.00520001,"L":0.00518772,"C":0.00519117,"V":1180.84145536,"T":"2017-09-23T18:20:00","BV":6.13101749},{"O":0.00518783,"H":0.00520001,"L":0.00518782,"C":0.00520001,"V":1656.17228041,"T":"2017-09-23T18:25:00","BV":8.61084152},{"O":0.00520001,"H":0.00522770,"L":0.00518785,"C":0.00522770,"V":857.99742091,"T":"2017-09-23T18:30:00","BV":4.47091453},{"O":0.00522769,"H":0.00522896,"L":0.00520012,"C":0.00522896,"V":2893.16635379,"T":"2017-09-23T18:35:00","BV":15.11434864},{"O":0.00522701,"H":0.00525000,"L":0.00521001,"C":0.00525000,"V":888.82322113,"T":"2017-09-23T18:40:00","BV":4.66374331},{"O":0.00525114,"H":0.00529158,"L":0.00525114,"C":0.00529083,"V":751.71563237,"T":"2017-09-23T18:45:00","BV":3.97351107},{"O":0.00529083,"H":0.00529690,"L":0.00529031,"C":0.00529400,"V":1794.11125276,"T":"2017-09-23T18:50:00","BV":9.49747553},{"O":0.00529400,"H":0.00533000,"L":0.00529400,"C":0.00533000,"V":811.96151707,"T":"2017-09-23T18:55:00","BV":4.31062594},{"O":0.00533000,"H":0.00535392,"L":0.00525120,"C":0.00525126,"V":2471.93368021,"T":"2017-09-23T19:00:00","BV":13.13354482},{"O":0.00529999,"H":0.00529999,"L":0.00525140,"C":0.00525285,"V":336.67976605,"T":"2017-09-23T19:05:00","BV":1.77026541},{"O":0.00525285,"H":0.00529997,"L":0.00525121,"C":0.00528001,"V":1095.84876434,"T":"2017-09-23T19:10:00","BV":5.76255693},{"O":0.00528001,"H":0.00528001,"L":0.00525121,"C":0.00525121,"V":349.84128760,"T":"2017-09-23T19:15:00","BV":1.84199635},{"O":0.00525121,"H":0.00528000,"L":0.00525121,"C":0.00527999,"V":65.57300723,"T":"2017-09-23T19:20:00","BV":0.34534862},{"O":0.00527999,"H":0.00528000,"L":0.00524000,"C":0.00524000,"V":491.43189188,"T":"2017-09-23T19:25:00","BV":2.57853512},{"O":0.00524800,"H":0.00528000,"L":0.00523789,"C":0.00528000,"V":955.11801767,"T":"2017-09-23T19:30:00","BV":5.01879167},{"O":0.00524001,"H":0.00527996,"L":0.00524000,"C":0.00527994,"V":800.30746891,"T":"2017-09-23T19:35:00","BV":4.20383085},{"O":0.00527996,"H":0.00527996,"L":0.00525198,"C":0.00526000,"V":343.98171649,"T":"2017-09-23T19:40:00","BV":1.81213667},{"O":0.00526000,"H":0.00527996,"L":0.00525198,"C":0.00527996,"V":949.04964641,"T":"2017-09-23T19:45:00","BV":4.99184628},{"O":0.00528000,"H":0.00528001,"L":0.00525601,"C":0.00528001,"V":125.43963424,"T":"2017-09-23T19:50:00","BV":0.66147895},{"O":0.00527900,"H":0.00530000,"L":0.00525603,"C":0.00530000,"V":923.23674573,"T":"2017-09-23T19:55:00","BV":4.87996074},{"O":0.00530000,"H":0.00531005,"L":0.00530000,"C":0.00531002,"V":1080.39921107,"T":"2017-09-23T20:00:00","BV":5.72835397},{"O":0.00531624,"H":0.00532799,"L":0.00531623,"C":0.00532000,"V":1151.25758675,"T":"2017-09-23T20:05:00","BV":6.12323495},{"O":0.00532000,"H":0.00532800,"L":0.00532000,"C":0.00532000,"V":708.96815585,"T":"2017-09-23T20:10:00","BV":3.77297314},{"O":0.00532000,"H":0.00532800,"L":0.00531700,"C":0.00532001,"V":1192.66054130,"T":"2017-09-23T20:15:00","BV":6.34629378},{"O":0.00531700,"H":0.00533579,"L":0.00531700,"C":0.00531771,"V":882.48362662,"T":"2017-09-23T20:20:00","BV":4.69635768},{"O":0.00532000,"H":0.00534000,"L":0.00531771,"C":0.00533579,"V":714.39437953,"T":"2017-09-23T20:25:00","BV":3.81300856},{"O":0.00533579,"H":0.00533579,"L":0.00531771,"C":0.00532005,"V":1128.43003713,"T":"2017-09-23T20:30:00","BV":6.00323404},{"O":0.00532000,"H":0.00533574,"L":0.00531700,"C":0.00531700,"V":1404.78100462,"T":"2017-09-23T20:35:00","BV":7.47271990},{"O":0.00532005,"H":0.00533499,"L":0.00529000,"C":0.00529000,"V":869.97913315,"T":"2017-09-23T20:40:00","BV":4.61956913},{"O":0.00529000,"H":0.00529000,"L":0.00525900,"C":0.00528178,"V":1351.95715113,"T":"2017-09-23T20:45:00","BV":7.12406543},{"O":0.00526341,"H":0.00533298,"L":0.00526341,"C":0.00531001,"V":949.31199686,"T":"2017-09-23T20:50:00","BV":5.03155067},{"O":0.00531001,"H":0.00533300,"L":0.00526519,"C":0.00531000,"V":591.89067051,"T":"2017-09-23T20:55:00","BV":3.14329542},{"O":0.00530634,"H":0.00532000,"L":0.00526900,"C":0.00532000,"V":1052.87328972,"T":"2017-09-23T21:00:00","BV":5.56666572},{"O":0.00530103,"H":0.00532000,"L":0.00527418,"C":0.00530000,"V":573.75881360,"T":"2017-09-23T21:05:00","BV":3.03935041},{"O":0.00530000,"H":0.00533400,"L":0.00528107,"C":0.00533400,"V":1028.11529569,"T":"2017-09-23T21:10:00","BV":5.45486908},{"O":0.00533400,"H":0.00533400,"L":0.00530000,"C":0.00533298,"V":263.67399054,"T":"2017-09-23T21:15:00","BV":1.39834723},{"O":0.00533297,"H":0.00533297,"L":0.00530001,"C":0.00532669,"V":333.66149685,"T":"2017-09-23T21:20:00","BV":1.77528767},{"O":0.00532669,"H":0.00532669,"L":0.00528108,"C":0.00529046,"V":1347.56459846,"T":"2017-09-23T21:25:00","BV":7.14157143},{"O":0.00529046,"H":0.00529998,"L":0.00529046,"C":0.00529996,"V":98.18748215,"T":"2017-09-23T21:30:00","BV":0.52027334},{"O":0.00529996,"H":0.00532628,"L":0.00529996,"C":0.00531034,"V":550.75117092,"T":"2017-09-23T21:35:00","BV":2.92670145},{"O":0.00531034,"H":0.00532000,"L":0.00530100,"C":0.00531050,"V":318.35294090,"T":"2017-09-23T21:40:00","BV":1.69035529},{"O":0.00531050,"H":0.00532630,"L":0.00530100,"C":0.00532629,"V":874.63725900,"T":"2017-09-23T21:45:00","BV":4.65490657},{"O":0.00532629,"H":0.00532630,"L":0.00531050,"C":0.00532624,"V":370.34909966,"T":"2017-09-23T21:50:00","BV":1.97207939},{"O":0.00532624,"H":0.00532624,"L":0.00530100,"C":0.00530101,"V":492.90026348,"T":"2017-09-23T21:55:00","BV":2.61739189},{"O":0.00531048,"H":0.00531050,"L":0.00530015,"C":0.00530100,"V":845.08297972,"T":"2017-09-23T22:00:00","BV":4.48140166},{"O":0.00530100,"H":0.00531000,"L":0.00528100,"C":0.00530101,"V":704.51113159,"T":"2017-09-23T22:05:00","BV":3.73242743},{"O":0.00530101,"H":0.00531000,"L":0.00526679,"C":0.00530100,"V":1274.15259594,"T":"2017-09-23T22:10:00","BV":6.74284478},{"O":0.00527999,"H":0.00531000,"L":0.00527999,"C":0.00531000,"V":2296.02082939,"T":"2017-09-23T22:15:00","BV":12.18193405},{"O":0.00531000,"H":0.00531000,"L":0.00530204,"C":0.00530999,"V":319.41542833,"T":"2017-09-23T22:20:00","BV":1.69609360},{"O":0.00530990,"H":0.00532490,"L":0.00530204,"C":0.00532490,"V":1187.76147218,"T":"2017-09-23T22:25:00","BV":6.30716011},{"O":0.00531053,"H":0.00532622,"L":0.00531052,"C":0.00532620,"V":1289.49968283,"T":"2017-09-23T22:30:00","BV":6.86680907},{"O":0.00532619,"H":0.00532620,"L":0.00532619,"C":0.00532619,"V":414.07823845,"T":"2017-09-23T22:35:00","BV":2.20546275},{"O":0.00532619,"H":0.00532619,"L":0.00532520,"C":0.00532619,"V":368.57301062,"T":"2017-09-23T22:40:00","BV":1.96308831},{"O":0.00532619,"H":0.00532619,"L":0.00532618,"C":0.00532619,"V":379.16772771,"T":"2017-09-23T22:45:00","BV":2.01951758},{"O":0.00532619,"H":0.00532619,"L":0.00532489,"C":0.00532489,"V":293.22912010,"T":"2017-09-23T22:50:00","BV":1.56166820},{"O":0.00532489,"H":0.00532490,"L":0.00532485,"C":0.00532485,"V":1259.11025728,"T":"2017-09-23T22:55:00","BV":6.70462475},{"O":0.00532488,"H":0.00532488,"L":0.00532480,"C":0.00532486,"V":85.39543198,"T":"2017-09-23T23:00:00","BV":0.45471879},{"O":0.00532486,"H":0.00532487,"L":0.00531051,"C":0.00531051,"V":458.20120298,"T":"2017-09-23T23:05:00","BV":2.43742717},{"O":0.00531051,"H":0.00531052,"L":0.00530886,"C":0.00531051,"V":94.41210112,"T":"2017-09-23T23:10:00","BV":0.50134329},{"O":0.00531051,"H":0.00532000,"L":0.00531051,"C":0.00531500,"V":147.11000951,"T":"2017-09-23T23:15:00","BV":0.78129211},{"O":0.00531501,"H":0.00531995,"L":0.00531501,"C":0.00531995,"V":35.86982130,"T":"2017-09-23T23:20:00","BV":0.19069168},{"O":0.00531995,"H":0.00531995,"L":0.00531501,"C":0.00531501,"V":83.98437223,"T":"2017-09-23T23:25:00","BV":0.44654643},{"O":0.00531502,"H":0.00531995,"L":0.00531501,"C":0.00531554,"V":189.26251234,"T":"2017-09-23T23:30:00","BV":1.00668054},{"O":0.00531553,"H":0.00531553,"L":0.00531051,"C":0.00531552,"V":228.30835771,"T":"2017-09-23T23:35:00","BV":1.21295576},{"O":0.00531552,"H":0.00531998,"L":0.00531552,"C":0.00531998,"V":129.65054076,"T":"2017-09-23T23:40:00","BV":0.68958537},{"O":0.00531996,"H":0.00531999,"L":0.00531556,"C":0.00531999,"V":321.07849137,"T":"2017-09-23T23:45:00","BV":1.70782638},{"O":0.00531999,"H":0.00532630,"L":0.00531553,"C":0.00531553,"V":697.58949514,"T":"2017-09-23T23:50:00","BV":3.71332136},{"O":0.00532620,"H":0.00532626,"L":0.00531552,"C":0.00532626,"V":1174.97239403,"T":"2017-09-23T23:55:00","BV":6.24943117},{"O":0.00532627,"H":0.00532941,"L":0.00532626,"C":0.00532941,"V":899.77696783,"T":"2017-09-24T00:00:00","BV":4.79250758},{"O":0.00532941,"H":0.00533260,"L":0.00532941,"C":0.00532943,"V":491.45791893,"T":"2017-09-24T00:05:00","BV":2.62066528},{"O":0.00532943,"H":0.00533399,"L":0.00532943,"C":0.00533299,"V":401.62004044,"T":"2017-09-24T00:10:00","BV":2.14166353},{"O":0.00533399,"H":0.00533573,"L":0.00533399,"C":0.00533401,"V":1103.82617654,"T":"2017-09-24T00:15:00","BV":5.88842928},{"O":0.00533402,"H":0.00533573,"L":0.00533402,"C":0.00533573,"V":287.98497626,"T":"2017-09-24T00:20:00","BV":1.53658358},{"O":0.00533573,"H":0.00533574,"L":0.00532944,"C":0.00533407,"V":1145.55646813,"T":"2017-09-24T00:25:00","BV":6.11098438},{"O":0.00533407,"H":0.00533574,"L":0.00533258,"C":0.00533571,"V":249.48330769,"T":"2017-09-24T00:30:00","BV":1.33080723},{"O":0.00533572,"H":0.00533579,"L":0.00533406,"C":0.00533579,"V":1691.11858171,"T":"2017-09-24T00:35:00","BV":9.02301181},{"O":0.00533579,"H":0.00534000,"L":0.00533579,"C":0.00533651,"V":789.27063229,"T":"2017-09-24T00:40:00","BV":4.21361460},{"O":0.00533804,"H":0.00534284,"L":0.00533651,"C":0.00534284,"V":948.80446185,"T":"2017-09-24T00:45:00","BV":5.06760091},{"O":0.00534284,"H":0.00534284,"L":0.00532944,"C":0.00532944,"V":856.69294997,"T":"2017-09-24T00:50:00","BV":4.57348950},{"O":0.00533995,"H":0.00534002,"L":0.00532943,"C":0.00534000,"V":630.43061766,"T":"2017-09-24T00:55:00","BV":3.36347952},{"O":0.00534269,"H":0.00534600,"L":0.00534267,"C":0.00534473,"V":1210.47738852,"T":"2017-09-24T01:00:00","BV":6.46997455},{"O":0.00534473,"H":0.00534600,"L":0.00534473,"C":0.00534600,"V":474.75208672,"T":"2017-09-24T01:05:00","BV":2.53748227},{"O":0.00534600,"H":0.00534602,"L":0.00534269,"C":0.00534601,"V":886.88202400,"T":"2017-09-24T01:10:00","BV":4.73960129},{"O":0.00534605,"H":0.00534693,"L":0.00534599,"C":0.00534691,"V":471.53793605,"T":"2017-09-24T01:15:00","BV":2.52085554},{"O":0.00534691,"H":0.00534691,"L":0.00534599,"C":0.00534599,"V":145.31833435,"T":"2017-09-24T01:20:00","BV":0.77695669},{"O":0.00534270,"H":0.00534691,"L":0.00532630,"C":0.00532942,"V":383.93732390,"T":"2017-09-24T01:25:00","BV":2.04690983},{"O":0.00534690,"H":0.00534692,"L":0.00532552,"C":0.00532552,"V":455.29085192,"T":"2017-09-24T01:30:00","BV":2.42722631},{"O":0.00532552,"H":0.00532630,"L":0.00531552,"C":0.00531988,"V":353.34760847,"T":"2017-09-24T01:35:00","BV":1.88195146},{"O":0.00531987,"H":0.00532502,"L":0.00531987,"C":0.00531987,"V":122.47509909,"T":"2017-09-24T01:40:00","BV":0.65170757},{"O":0.00531987,"H":0.00531989,"L":0.00531348,"C":0.00531348,"V":45.43857918,"T":"2017-09-24T01:45:00","BV":0.24164356},{"O":0.00531230,"H":0.00531985,"L":0.00531229,"C":0.00531240,"V":173.59144752,"T":"2017-09-24T01:50:00","BV":0.92259530},{"O":0.00531236,"H":0.00533000,"L":0.00531000,"C":0.00531028,"V":908.16488726,"T":"2017-09-24T01:55:00","BV":4.82828091},{"O":0.00531031,"H":0.00532999,"L":0.00531031,"C":0.00532001,"V":100.26387790,"T":"2017-09-24T02:00:00","BV":0.53349788},{"O":0.00532000,"H":0.00532900,"L":0.00531001,"C":0.00531002,"V":283.88895770,"T":"2017-09-24T02:05:00","BV":1.51072795},{"O":0.00531002,"H":0.00531003,"L":0.00531000,"C":0.00531001,"V":587.21439779,"T":"2017-09-24T02:10:00","BV":3.11811554},{"O":0.00531003,"H":0.00531003,"L":0.00530100,"C":0.00531000,"V":854.84346444,"T":"2017-09-24T02:15:00","BV":4.53405532},{"O":0.00530101,"H":0.00532839,"L":0.00530100,"C":0.00531004,"V":251.75822650,"T":"2017-09-24T02:20:00","BV":1.33694506},{"O":0.00531121,"H":0.00532828,"L":0.00530117,"C":0.00531114,"V":189.34944005,"T":"2017-09-24T02:25:00","BV":1.00481386},{"O":0.00531114,"H":0.00531201,"L":0.00531114,"C":0.00531200,"V":129.01929248,"T":"2017-09-24T02:30:00","BV":0.68528812},{"O":0.00531301,"H":0.00531301,"L":0.00530118,"C":0.00531120,"V":718.97202251,"T":"2017-09-24T02:35:00","BV":3.81860974},{"O":0.00531120,"H":0.00534678,"L":0.00530118,"C":0.00534678,"V":777.94097518,"T":"2017-09-24T02:40:00","BV":4.14597923},{"O":0.00534678,"H":0.00539284,"L":0.00533801,"C":0.00536397,"V":3643.69244429,"T":"2017-09-24T02:45:00","BV":19.53016898},{"O":0.00535787,"H":0.00539500,"L":0.00533223,"C":0.00538459,"V":768.94463232,"T":"2017-09-24T02:50:00","BV":4.13295471},{"O":0.00538465,"H":0.00539500,"L":0.00538465,"C":0.00539473,"V":558.54113444,"T":"2017-09-24T02:55:00","BV":3.01252926},{"O":0.00539473,"H":0.00539504,"L":0.00539471,"C":0.00539500,"V":806.06702593,"T":"2017-09-24T03:00:00","BV":4.34864533},{"O":0.00539500,"H":0.00539769,"L":0.00539472,"C":0.00539769,"V":1427.00978152,"T":"2017-09-24T03:05:00","BV":7.69898595},{"O":0.00539769,"H":0.00540000,"L":0.00539769,"C":0.00539770,"V":4834.72847765,"T":"2017-09-24T03:10:00","BV":26.10495211},{"O":0.00539771,"H":0.00539947,"L":0.00539150,"C":0.00539450,"V":494.20512339,"T":"2017-09-24T03:15:00","BV":2.66694834},{"O":0.00539452,"H":0.00539453,"L":0.00535000,"C":0.00535772,"V":561.95358667,"T":"2017-09-24T03:20:00","BV":3.01706863},{"O":0.00536000,"H":0.00538465,"L":0.00536000,"C":0.00538465,"V":1500.76161804,"T":"2017-09-24T03:25:00","BV":8.07105843},{"O":0.00538273,"H":0.00540179,"L":0.00538016,"C":0.00540021,"V":2753.34119898,"T":"2017-09-24T03:30:00","BV":14.86227863},{"O":0.00540178,"H":0.00541583,"L":0.00540021,"C":0.00541450,"V":1722.52023258,"T":"2017-09-24T03:35:00","BV":9.32039520},{"O":0.00541451,"H":0.00541583,"L":0.00539455,"C":0.00541445,"V":1376.67474660,"T":"2017-09-24T03:40:00","BV":7.44863273},{"O":0.00541445,"H":0.00541445,"L":0.00539455,"C":0.00540001,"V":512.92672060,"T":"2017-09-24T03:45:00","BV":2.77069052},{"O":0.00540001,"H":0.00540001,"L":0.00539105,"C":0.00539999,"V":549.56890714,"T":"2017-09-24T03:50:00","BV":2.96704716},{"O":0.00539999,"H":0.00539999,"L":0.00539998,"C":0.00539998,"V":625.96799730,"T":"2017-09-24T03:55:00","BV":3.38021796},{"O":0.00539998,"H":0.00539998,"L":0.00535189,"C":0.00535189,"V":694.10833970,"T":"2017-09-24T04:00:00","BV":3.72611717},{"O":0.00535211,"H":0.00535305,"L":0.00535000,"C":0.00535020,"V":1692.77036741,"T":"2017-09-24T04:05:00","BV":9.05771855},{"O":0.00535302,"H":0.00537890,"L":0.00535000,"C":0.00537890,"V":560.28638599,"T":"2017-09-24T04:10:00","BV":3.00838032},{"O":0.00537889,"H":0.00539999,"L":0.00537888,"C":0.00539991,"V":634.63336051,"T":"2017-09-24T04:15:00","BV":3.41915360},{"O":0.00539991,"H":0.00540000,"L":0.00538430,"C":0.00538430,"V":400.02014349,"T":"2017-09-24T04:20:00","BV":2.15916180},{"O":0.00539989,"H":0.00539991,"L":0.00537989,"C":0.00537989,"V":538.36354732,"T":"2017-09-24T04:25:00","BV":2.90347013},{"O":0.00537988,"H":0.00537990,"L":0.00535076,"C":0.00535079,"V":392.84042444,"T":"2017-09-24T04:30:00","BV":2.10476409},{"O":0.00535079,"H":0.00537864,"L":0.00535000,"C":0.00535001,"V":1305.04842983,"T":"2017-09-24T04:35:00","BV":6.98458199},{"O":0.00535081,"H":0.00537884,"L":0.00535000,"C":0.00535000,"V":575.47499448,"T":"2017-09-24T04:40:00","BV":3.08473396},{"O":0.00535600,"H":0.00537884,"L":0.00535000,"C":0.00535000,"V":997.10715706,"T":"2017-09-24T04:45:00","BV":5.34954141},{"O":0.00535001,"H":0.00537884,"L":0.00531000,"C":0.00531031,"V":4221.32390644,"T":"2017-09-24T04:50:00","BV":22.57745017},{"O":0.00536995,"H":0.00536998,"L":0.00531031,"C":0.00532439,"V":822.63511690,"T":"2017-09-24T04:55:00","BV":4.37673870},{"O":0.00532499,"H":0.00532500,"L":0.00531000,"C":0.00532431,"V":730.48608456,"T":"2017-09-24T05:00:00","BV":3.88391527},{"O":0.00531001,"H":0.00532432,"L":0.00530001,"C":0.00530101,"V":1239.80245312,"T":"2017-09-24T05:05:00","BV":6.57999495},{"O":0.00530101,"H":0.00530102,"L":0.00530000,"C":0.00530102,"V":1011.74849830,"T":"2017-09-24T05:10:00","BV":5.36266971},{"O":0.00530102,"H":0.00531000,"L":0.00530002,"C":0.00531000,"V":765.14489409,"T":"2017-09-24T05:15:00","BV":4.05571196},{"O":0.00530004,"H":0.00534379,"L":0.00530003,"C":0.00534379,"V":222.81293358,"T":"2017-09-24T05:20:00","BV":1.18672008},{"O":0.00534579,"H":0.00535203,"L":0.00533000,"C":0.00533000,"V":474.62736454,"T":"2017-09-24T05:25:00","BV":2.53752060},{"O":0.00534377,"H":0.00534377,"L":0.00530013,"C":0.00530013,"V":556.99333355,"T":"2017-09-24T05:30:00","BV":2.96141971},{"O":0.00531005,"H":0.00533000,"L":0.00530002,"C":0.00533000,"V":880.37708151,"T":"2017-09-24T05:35:00","BV":4.66620826},{"O":0.00531001,"H":0.00533002,"L":0.00531000,"C":0.00531025,"V":81.93171804,"T":"2017-09-24T05:40:00","BV":0.43637361},{"O":0.00531025,"H":0.00531025,"L":0.00531015,"C":0.00531016,"V":514.25652125,"T":"2017-09-24T05:45:00","BV":2.73079904},{"O":0.00531016,"H":0.00537883,"L":0.00530003,"C":0.00534562,"V":1160.41309177,"T":"2017-09-24T05:50:00","BV":6.18775162},{"O":0.00534561,"H":0.00534562,"L":0.00530090,"C":0.00530090,"V":580.96760918,"T":"2017-09-24T05:55:00","BV":3.08945483},{"O":0.00531887,"H":0.00533847,"L":0.00529999,"C":0.00530004,"V":954.81917676,"T":"2017-09-24T06:00:00","BV":5.06288992},{"O":0.00530003,"H":0.00530012,"L":0.00530000,"C":0.00530000,"V":624.57267816,"T":"2017-09-24T06:05:00","BV":3.31025150},{"O":0.00533844,"H":0.00534560,"L":0.00530006,"C":0.00534478,"V":202.33861451,"T":"2017-09-24T06:10:00","BV":1.07973737},{"O":0.00534478,"H":0.00534990,"L":0.00530132,"C":0.00534990,"V":653.84796155,"T":"2017-09-24T06:15:00","BV":3.48352759},{"O":0.00534576,"H":0.00535428,"L":0.00534575,"C":0.00534993,"V":444.70322285,"T":"2017-09-24T06:20:00","BV":2.37931873},{"O":0.00534993,"H":0.00537882,"L":0.00534990,"C":0.00537881,"V":311.67802156,"T":"2017-09-24T06:25:00","BV":1.67111599},{"O":0.00537881,"H":0.00537888,"L":0.00537881,"C":0.00537888,"V":545.79571981,"T":"2017-09-24T06:30:00","BV":2.93574441},{"O":0.00537981,"H":0.00538106,"L":0.00537882,"C":0.00537883,"V":385.31684942,"T":"2017-09-24T06:35:00","BV":2.07322675},{"O":0.00538081,"H":0.00538101,"L":0.00538080,"C":0.00538081,"V":516.38265620,"T":"2017-09-24T06:40:00","BV":2.77859015},{"O":0.00538082,"H":0.00538082,"L":0.00534883,"C":0.00536998,"V":619.43307801,"T":"2017-09-24T06:45:00","BV":3.32769632},{"O":0.00536999,"H":0.00537000,"L":0.00535001,"C":0.00537000,"V":571.71591236,"T":"2017-09-24T06:50:00","BV":3.07008093},{"O":0.00537001,"H":0.00537003,"L":0.00532533,"C":0.00532533,"V":480.71413363,"T":"2017-09-24T06:55:00","BV":2.57560098},{"O":0.00535999,"H":0.00536948,"L":0.00532510,"C":0.00534999,"V":423.88484741,"T":"2017-09-24T07:00:00","BV":2.25965730},{"O":0.00534999,"H":0.00534999,"L":0.00531116,"C":0.00531116,"V":520.35506398,"T":"2017-09-24T07:05:00","BV":2.77221012},{"O":0.00531116,"H":0.00532511,"L":0.00530000,"C":0.00530001,"V":604.43596624,"T":"2017-09-24T07:10:00","BV":3.20420838},{"O":0.00530001,"H":0.00532510,"L":0.00530000,"C":0.00530011,"V":506.51135594,"T":"2017-09-24T07:15:00","BV":2.68576084},{"O":0.00530010,"H":0.00530899,"L":0.00530010,"C":0.00530898,"V":93.35853242,"T":"2017-09-24T07:20:00","BV":0.49541487},{"O":0.00530898,"H":0.00532509,"L":0.00530000,"C":0.00530002,"V":1777.75188686,"T":"2017-09-24T07:25:00","BV":9.42357070},{"O":0.00530002,"H":0.00531992,"L":0.00530001,"C":0.00530078,"V":391.73820067,"T":"2017-09-24T07:30:00","BV":2.07722136},{"O":0.00530079,"H":0.00530090,"L":0.00530000,"C":0.00530001,"V":465.40425486,"T":"2017-09-24T07:35:00","BV":2.46669999},{"O":0.00530001,"H":0.00530002,"L":0.00528463,"C":0.00529669,"V":368.03986794,"T":"2017-09-24T07:40:00","BV":1.94834293},{"O":0.00529669,"H":0.00529670,"L":0.00527997,"C":0.00528833,"V":527.37452138,"T":"2017-09-24T07:45:00","BV":2.78574353},{"O":0.00527997,"H":0.00528833,"L":0.00527997,"C":0.00528449,"V":839.27313427,"T":"2017-09-24T07:50:00","BV":4.43562964},{"O":0.00528449,"H":0.00530000,"L":0.00527997,"C":0.00527998,"V":616.38035244,"T":"2017-09-24T07:55:00","BV":3.25830582},{"O":0.00529998,"H":0.00530000,"L":0.00527500,"C":0.00528000,"V":463.86741582,"T":"2017-09-24T08:00:00","BV":2.44957163},{"O":0.00528790,"H":0.00529998,"L":0.00528000,"C":0.00528000,"V":172.81305318,"T":"2017-09-24T08:05:00","BV":0.91348936},{"O":0.00528790,"H":0.00529946,"L":0.00527500,"C":0.00529900,"V":587.90551479,"T":"2017-09-24T08:10:00","BV":3.10231004},{"O":0.00529900,"H":0.00532300,"L":0.00529900,"C":0.00532300,"V":528.54393463,"T":"2017-09-24T08:15:00","BV":2.80319870},{"O":0.00531992,"H":0.00533441,"L":0.00531991,"C":0.00531991,"V":101.81499908,"T":"2017-09-24T08:20:00","BV":0.54233461},{"O":0.00531991,"H":0.00533439,"L":0.00531991,"C":0.00531991,"V":652.44569298,"T":"2017-09-24T08:25:00","BV":3.47126787},{"O":0.00531991,"H":0.00533437,"L":0.00531991,"C":0.00531991,"V":575.55522626,"T":"2017-09-24T08:30:00","BV":3.06318474},{"O":0.00531992,"H":0.00533280,"L":0.00531991,"C":0.00531991,"V":618.11478703,"T":"2017-09-24T08:35:00","BV":3.29004231},{"O":0.00532897,"H":0.00533270,"L":0.00531991,"C":0.00531993,"V":555.69722679,"T":"2017-09-24T08:40:00","BV":2.95938099},{"O":0.00532992,"H":0.00533000,"L":0.00532992,"C":0.00533000,"V":229.93309086,"T":"2017-09-24T08:45:00","BV":1.22554113},{"O":0.00532999,"H":0.00533000,"L":0.00532998,"C":0.00532999,"V":55.22738059,"T":"2017-09-24T08:50:00","BV":0.29436170},{"O":0.00532992,"H":0.00532999,"L":0.00531993,"C":0.00532990,"V":239.75299541,"T":"2017-09-24T08:55:00","BV":1.27762284},{"O":0.00532989,"H":0.00532989,"L":0.00531995,"C":0.00531995,"V":98.30343279,"T":"2017-09-24T09:00:00","BV":0.52328094},{"O":0.00532985,"H":0.00532989,"L":0.00531991,"C":0.00531991,"V":225.70085749,"T":"2017-09-24T09:05:00","BV":1.20133503},{"O":0.00532989,"H":0.00532989,"L":0.00531991,"C":0.00531991,"V":53.35666541,"T":"2017-09-24T09:10:00","BV":0.28424544},{"O":0.00532989,"H":0.00532989,"L":0.00530004,"C":0.00530004,"V":228.96161583,"T":"2017-09-24T09:15:00","BV":1.21758908},{"O":0.00530005,"H":0.00531664,"L":0.00530005,"C":0.00531664,"V":42.26860617,"T":"2017-09-24T09:20:00","BV":0.22416539},{"O":0.00530010,"H":0.00532981,"L":0.00530010,"C":0.00532981,"V":380.53474131,"T":"2017-09-24T09:25:00","BV":2.02630889},{"O":0.00532981,"H":0.00532988,"L":0.00530030,"C":0.00530030,"V":633.92161436,"T":"2017-09-24T09:30:00","BV":3.37683525},{"O":0.00532980,"H":0.00532980,"L":0.00530030,"C":0.00532920,"V":259.19665559,"T":"2017-09-24T09:35:00","BV":1.37717652},{"O":0.00531000,"H":0.00532910,"L":0.00531000,"C":0.00531000,"V":484.28733349,"T":"2017-09-24T09:40:00","BV":2.57537054},{"O":0.00532909,"H":0.00532998,"L":0.00531001,"C":0.00532500,"V":1251.34467166,"T":"2017-09-24T09:45:00","BV":6.66778212},{"O":0.00532489,"H":0.00534000,"L":0.00531010,"C":0.00532985,"V":415.99881774,"T":"2017-09-24T09:50:00","BV":2.21664218},{"O":0.00532985,"H":0.00533276,"L":0.00531100,"C":0.00531109,"V":415.71227255,"T":"2017-09-24T09:55:00","BV":2.21034904},{"O":0.00531109,"H":0.00531110,"L":0.00531100,"C":0.00531101,"V":187.65769385,"T":"2017-09-24T10:00:00","BV":0.99666118},{"O":0.00531101,"H":0.00533200,"L":0.00531101,"C":0.00533200,"V":402.01741558,"T":"2017-09-24T10:05:00","BV":2.13978330},{"O":0.00533200,"H":0.00533398,"L":0.00531100,"C":0.00531100,"V":520.93883359,"T":"2017-09-24T10:10:00","BV":2.77491811},{"O":0.00533395,"H":0.00533398,"L":0.00531100,"C":0.00533395,"V":571.66817020,"T":"2017-09-24T10:15:00","BV":3.04913053},{"O":0.00533398,"H":0.00534400,"L":0.00531100,"C":0.00533920,"V":373.21442225,"T":"2017-09-24T10:20:00","BV":1.98783516},{"O":0.00533920,"H":0.00539988,"L":0.00533415,"C":0.00534015,"V":2452.67248153,"T":"2017-09-24T10:25:00","BV":13.17112422},{"O":0.00534015,"H":0.00536380,"L":0.00534015,"C":0.00536377,"V":212.29760855,"T":"2017-09-24T10:30:00","BV":1.13862335},{"O":0.00536370,"H":0.00539381,"L":0.00536370,"C":0.00536655,"V":426.32167430,"T":"2017-09-24T10:35:00","BV":2.28916524},{"O":0.00539381,"H":0.00539381,"L":0.00536378,"C":0.00536378,"V":201.27562442,"T":"2017-09-24T10:40:00","BV":1.08514903},{"O":0.00536377,"H":0.00536654,"L":0.00536377,"C":0.00536654,"V":308.94226081,"T":"2017-09-24T10:45:00","BV":1.65722852},{"O":0.00536655,"H":0.00538999,"L":0.00535305,"C":0.00537000,"V":744.59596842,"T":"2017-09-24T10:50:00","BV":3.99684009},{"O":0.00537000,"H":0.00537000,"L":0.00535039,"C":0.00535039,"V":272.33730342,"T":"2017-09-24T10:55:00","BV":1.45935227},{"O":0.00535039,"H":0.00535039,"L":0.00534641,"C":0.00535000,"V":252.33365933,"T":"2017-09-24T11:00:00","BV":1.34959226},{"O":0.00535000,"H":0.00537000,"L":0.00534641,"C":0.00536998,"V":352.23445207,"T":"2017-09-24T11:05:00","BV":1.88841961},{"O":0.00536998,"H":0.00538999,"L":0.00535000,"C":0.00538998,"V":649.53211748,"T":"2017-09-24T11:10:00","BV":3.49010887},{"O":0.00535000,"H":0.00538988,"L":0.00535000,"C":0.00535545,"V":103.46043789,"T":"2017-09-24T11:15:00","BV":0.55462188},{"O":0.00535015,"H":0.00538998,"L":0.00535015,"C":0.00535540,"V":356.52553989,"T":"2017-09-24T11:20:00","BV":1.91929152},{"O":0.00535540,"H":0.00535990,"L":0.00535540,"C":0.00535990,"V":477.45131367,"T":"2017-09-24T11:25:00","BV":2.55696864},{"O":0.00535990,"H":0.00537999,"L":0.00535990,"C":0.00537000,"V":436.20252855,"T":"2017-09-24T11:30:00","BV":2.34497464},{"O":0.00537000,"H":0.00537999,"L":0.00535015,"C":0.00535015,"V":269.01067220,"T":"2017-09-24T11:35:00","BV":1.44222500},{"O":0.00535541,"H":0.00535541,"L":0.00535000,"C":0.00535015,"V":157.57993470,"T":"2017-09-24T11:40:00","BV":0.84313500},{"O":0.00535015,"H":0.00535015,"L":0.00534212,"C":0.00534212,"V":210.63909003,"T":"2017-09-24T11:45:00","BV":1.12637140},{"O":0.00534210,"H":0.00534210,"L":0.00533001,"C":0.00533931,"V":479.12722211,"T":"2017-09-24T11:50:00","BV":2.55459757},{"O":0.00534000,"H":0.00534212,"L":0.00533001,"C":0.00533001,"V":230.06444807,"T":"2017-09-24T11:55:00","BV":1.22735410},{"O":0.00533001,"H":0.00534210,"L":0.00532885,"C":0.00534209,"V":389.02934942,"T":"2017-09-24T12:00:00","BV":2.07504393},{"O":0.00534198,"H":0.00534198,"L":0.00533000,"C":0.00534198,"V":374.47210778,"T":"2017-09-24T12:05:00","BV":1.99917787},{"O":0.00534198,"H":0.00534465,"L":0.00533330,"C":0.00533998,"V":265.11339591,"T":"2017-09-24T12:10:00","BV":1.41525781},{"O":0.00533998,"H":0.00534000,"L":0.00533330,"C":0.00534000,"V":145.84612955,"T":"2017-09-24T12:15:00","BV":0.77868771},{"O":0.00534465,"H":0.00534465,"L":0.00534000,"C":0.00534333,"V":275.45005306,"T":"2017-09-24T12:20:00","BV":1.47174014},{"O":0.00534000,"H":0.00534463,"L":0.00533704,"C":0.00534440,"V":619.13175045,"T":"2017-09-24T12:25:00","BV":3.30729226},{"O":0.00534440,"H":0.00534440,"L":0.00529000,"C":0.00529900,"V":3554.31970649,"T":"2017-09-24T12:30:00","BV":18.85978384},{"O":0.00529900,"H":0.00533705,"L":0.00528902,"C":0.00533704,"V":320.63288073,"T":"2017-09-24T12:35:00","BV":1.69999031},{"O":0.00533704,"H":0.00533990,"L":0.00529000,"C":0.00529100,"V":593.88352185,"T":"2017-09-24T12:40:00","BV":3.15386053},{"O":0.00533363,"H":0.00533363,"L":0.00529208,"C":0.00529999,"V":178.91690978,"T":"2017-09-24T12:45:00","BV":0.94961508},{"O":0.00529999,"H":0.00530052,"L":0.00529100,"C":0.00529734,"V":215.60675758,"T":"2017-09-24T12:50:00","BV":1.14124245},{"O":0.00529469,"H":0.00533394,"L":0.00529469,"C":0.00531000,"V":448.84822949,"T":"2017-09-24T12:55:00","BV":2.38480819},{"O":0.00530002,"H":0.00533395,"L":0.00530001,"C":0.00532899,"V":729.83669240,"T":"2017-09-24T13:00:00","BV":3.88689754},{"O":0.00532899,"H":0.00532900,"L":0.00532899,"C":0.00532900,"V":747.44549050,"T":"2017-09-24T13:05:00","BV":3.98312998},{"O":0.00533517,"H":0.00533949,"L":0.00532899,"C":0.00533937,"V":654.31141006,"T":"2017-09-24T13:10:00","BV":3.49335365},{"O":0.00533939,"H":0.00533939,"L":0.00531101,"C":0.00532898,"V":630.50684622,"T":"2017-09-24T13:15:00","BV":3.35941547},{"O":0.00531101,"H":0.00533940,"L":0.00530193,"C":0.00530299,"V":1468.09199195,"T":"2017-09-24T13:20:00","BV":7.80563480},{"O":0.00530299,"H":0.00533117,"L":0.00530299,"C":0.00530300,"V":542.60662280,"T":"2017-09-24T13:25:00","BV":2.87800089},{"O":0.00533117,"H":0.00533117,"L":0.00530001,"C":0.00530001,"V":550.67294104,"T":"2017-09-24T13:30:00","BV":2.92435903},{"O":0.00530001,"H":0.00533000,"L":0.00529100,"C":0.00533000,"V":1123.50853406,"T":"2017-09-24T13:35:00","BV":5.95255323},{"O":0.00530300,"H":0.00533000,"L":0.00528999,"C":0.00529300,"V":334.41237640,"T":"2017-09-24T13:40:00","BV":1.77109943},{"O":0.00529300,"H":0.00531000,"L":0.00529000,"C":0.00531000,"V":227.46471819,"T":"2017-09-24T13:45:00","BV":1.20370157},{"O":0.00529310,"H":0.00530500,"L":0.00528991,"C":0.00530500,"V":1058.85049060,"T":"2017-09-24T13:50:00","BV":5.60161353},{"O":0.00530500,"H":0.00530500,"L":0.00528991,"C":0.00528991,"V":1146.14176077,"T":"2017-09-24T13:55:00","BV":6.06460979},{"O":0.00529000,"H":0.00530300,"L":0.00528991,"C":0.00530199,"V":570.82695004,"T":"2017-09-24T14:00:00","BV":3.02390084},{"O":0.00530199,"H":0.00530199,"L":0.00528963,"C":0.00528991,"V":667.71302804,"T":"2017-09-24T14:05:00","BV":3.53866720},{"O":0.00528991,"H":0.00531000,"L":0.00528898,"C":0.00531000,"V":698.10717386,"T":"2017-09-24T14:10:00","BV":3.69643816},{"O":0.00529799,"H":0.00530500,"L":0.00528964,"C":0.00528973,"V":185.86998075,"T":"2017-09-24T14:15:00","BV":0.98334926},{"O":0.00528973,"H":0.00532499,"L":0.00528971,"C":0.00532499,"V":667.98679842,"T":"2017-09-24T14:20:00","BV":3.53696710},{"O":0.00530001,"H":0.00532497,"L":0.00528974,"C":0.00531000,"V":578.69994335,"T":"2017-09-24T14:25:00","BV":3.07083004},{"O":0.00530999,"H":0.00532487,"L":0.00530999,"C":0.00532465,"V":302.94260364,"T":"2017-09-24T14:30:00","BV":1.61264835},{"O":0.00532464,"H":0.00532465,"L":0.00532000,"C":0.00532465,"V":213.22798258,"T":"2017-09-24T14:35:00","BV":1.13439512},{"O":0.00532465,"H":0.00532572,"L":0.00532000,"C":0.00532572,"V":4214.24072687,"T":"2017-09-24T14:40:00","BV":22.43919316},{"O":0.00532647,"H":0.00534540,"L":0.00532647,"C":0.00534048,"V":739.44465690,"T":"2017-09-24T14:45:00","BV":3.94941558},{"O":0.00534500,"H":0.00536351,"L":0.00531662,"C":0.00536350,"V":1884.69871837,"T":"2017-09-24T14:50:00","BV":10.07080477},{"O":0.00536352,"H":0.00536715,"L":0.00531730,"C":0.00534099,"V":767.80763511,"T":"2017-09-24T14:55:00","BV":4.10282880},{"O":0.00534099,"H":0.00537000,"L":0.00534099,"C":0.00537000,"V":515.97910035,"T":"2017-09-24T15:00:00","BV":2.76621025},{"O":0.00536200,"H":0.00539998,"L":0.00536200,"C":0.00539569,"V":3620.29972617,"T":"2017-09-24T15:05:00","BV":19.50659656},{"O":0.00539569,"H":0.00539570,"L":0.00536197,"C":0.00537000,"V":2906.05395389,"T":"2017-09-24T15:10:00","BV":15.60689923},{"O":0.00536198,"H":0.00536900,"L":0.00534502,"C":0.00535003,"V":962.76826976,"T":"2017-09-24T15:15:00","BV":5.15783529},{"O":0.00535003,"H":0.00535855,"L":0.00533915,"C":0.00535006,"V":358.73376553,"T":"2017-09-24T15:20:00","BV":1.92108058},{"O":0.00535006,"H":0.00535006,"L":0.00533177,"C":0.00534004,"V":453.76303361,"T":"2017-09-24T15:25:00","BV":2.42552595},{"O":0.00534004,"H":0.00534005,"L":0.00532500,"C":0.00534004,"V":609.68973706,"T":"2017-09-24T15:30:00","BV":3.25471143},{"O":0.00534003,"H":0.00534005,"L":0.00530000,"C":0.00533800,"V":2556.94227165,"T":"2017-09-24T15:35:00","BV":13.59299027},{"O":0.00533500,"H":0.00533999,"L":0.00532001,"C":0.00533551,"V":1423.44312593,"T":"2017-09-24T15:40:00","BV":7.59381198},{"O":0.00533551,"H":0.00533551,"L":0.00532003,"C":0.00532004,"V":659.03336424,"T":"2017-09-24T15:45:00","BV":3.50757893},{"O":0.00532004,"H":0.00532006,"L":0.00532001,"C":0.00532006,"V":548.68298521,"T":"2017-09-24T15:50:00","BV":2.91900554},{"O":0.00532005,"H":0.00535006,"L":0.00532001,"C":0.00532999,"V":724.34774281,"T":"2017-09-24T15:55:00","BV":3.86348348},{"O":0.00532999,"H":0.00535005,"L":0.00532006,"C":0.00534634,"V":785.61582667,"T":"2017-09-24T16:00:00","BV":4.19809994},{"O":0.00534634,"H":0.00534634,"L":0.00532300,"C":0.00534633,"V":774.28747548,"T":"2017-09-24T16:05:00","BV":4.13520052},{"O":0.00534629,"H":0.00534634,"L":0.00534600,"C":0.00534600,"V":1263.87764006,"T":"2017-09-24T16:10:00","BV":6.75709079},{"O":0.00534633,"H":0.00534634,"L":0.00534628,"C":0.00534628,"V":174.54544457,"T":"2017-09-24T16:15:00","BV":0.93317798},{"O":0.00534628,"H":0.00534633,"L":0.00534628,"C":0.00534632,"V":327.04764958,"T":"2017-09-24T16:20:00","BV":1.74849967},{"O":0.00534632,"H":0.00534634,"L":0.00532363,"C":0.00533534,"V":1647.83121868,"T":"2017-09-24T16:25:00","BV":8.80968568},{"O":0.00534633,"H":0.00534635,"L":0.00534633,"C":0.00534635,"V":272.59576104,"T":"2017-09-24T16:30:00","BV":1.45738948},{"O":0.00534634,"H":0.00534634,"L":0.00533635,"C":0.00533636,"V":189.82427520,"T":"2017-09-24T16:35:00","BV":1.01428727},{"O":0.00533701,"H":0.00534633,"L":0.00533636,"C":0.00533702,"V":236.72767149,"T":"2017-09-24T16:40:00","BV":1.26358839},{"O":0.00533702,"H":0.00534400,"L":0.00533636,"C":0.00533637,"V":464.86596933,"T":"2017-09-24T16:45:00","BV":2.48193197},{"O":0.00533637,"H":0.00533637,"L":0.00533636,"C":0.00533637,"V":406.26834014,"T":"2017-09-24T16:50:00","BV":2.16799581},{"O":0.00533637,"H":0.00533638,"L":0.00533636,"C":0.00533636,"V":852.16465203,"T":"2017-09-24T16:55:00","BV":4.54746495},{"O":0.00533637,"H":0.00534635,"L":0.00533637,"C":0.00534635,"V":1161.16637767,"T":"2017-09-24T17:00:00","BV":6.20581160},{"O":0.00534633,"H":0.00534635,"L":0.00533636,"C":0.00533637,"V":864.24337584,"T":"2017-09-24T17:05:00","BV":4.61471200},{"O":0.00533653,"H":0.00534635,"L":0.00533637,"C":0.00534635,"V":421.86466736,"T":"2017-09-24T17:10:00","BV":2.25249758},{"O":0.00534001,"H":0.00534635,"L":0.00533640,"C":0.00534635,"V":331.86441174,"T":"2017-09-24T17:15:00","BV":1.77303867},{"O":0.00534634,"H":0.00535003,"L":0.00534633,"C":0.00534750,"V":434.58428034,"T":"2017-09-24T17:20:00","BV":2.32376874},{"O":0.00534851,"H":0.00535003,"L":0.00534850,"C":0.00534851,"V":522.05413872,"T":"2017-09-24T17:25:00","BV":2.79278696},{"O":0.00534652,"H":0.00534652,"L":0.00533639,"C":0.00533639,"V":768.75921721,"T":"2017-09-24T17:30:00","BV":4.10532957},{"O":0.00533640,"H":0.00533641,"L":0.00533635,"C":0.00533635,"V":764.81858752,"T":"2017-09-24T17:35:00","BV":4.08135903},{"O":0.00533636,"H":0.00533636,"L":0.00532380,"C":0.00533543,"V":746.50784904,"T":"2017-09-24T17:40:00","BV":3.97654636},{"O":0.00533542,"H":0.00533542,"L":0.00532380,"C":0.00533414,"V":244.32492432,"T":"2017-09-24T17:45:00","BV":1.30129723},{"O":0.00533414,"H":0.00533503,"L":0.00533414,"C":0.00533500,"V":490.16221776,"T":"2017-09-24T17:50:00","BV":2.61474136},{"O":0.00533501,"H":0.00533543,"L":0.00533499,"C":0.00533543,"V":373.85058503,"T":"2017-09-24T17:55:00","BV":1.99452182},{"O":0.00533543,"H":0.00533637,"L":0.00533501,"C":0.00533510,"V":360.12936073,"T":"2017-09-24T18:00:00","BV":1.92142663},{"O":0.00533510,"H":0.00533530,"L":0.00533501,"C":0.00533529,"V":268.03864365,"T":"2017-09-24T18:05:00","BV":1.43003093},{"O":0.00533510,"H":0.00533799,"L":0.00533503,"C":0.00533645,"V":594.62481943,"T":"2017-09-24T18:10:00","BV":3.17277738},{"O":0.00533799,"H":0.00535637,"L":0.00533799,"C":0.00535004,"V":937.31269173,"T":"2017-09-24T18:15:00","BV":5.01525515},{"O":0.00535004,"H":0.00535637,"L":0.00535003,"C":0.00535003,"V":1466.87008516,"T":"2017-09-24T18:20:00","BV":7.84807751},{"O":0.00535003,"H":0.00535204,"L":0.00534390,"C":0.00535204,"V":1404.41589374,"T":"2017-09-24T18:25:00","BV":7.51291277},{"O":0.00535204,"H":0.00535636,"L":0.00533503,"C":0.00533503,"V":469.61302257,"T":"2017-09-24T18:30:00","BV":2.51060660},{"O":0.00534500,"H":0.00535000,"L":0.00532380,"C":0.00532999,"V":605.90177799,"T":"2017-09-24T18:35:00","BV":3.23250215},{"O":0.00532381,"H":0.00535000,"L":0.00532380,"C":0.00532391,"V":305.66575128,"T":"2017-09-24T18:40:00","BV":1.63444474},{"O":0.00532501,"H":0.00534996,"L":0.00532382,"C":0.00534782,"V":830.24394343,"T":"2017-09-24T18:45:00","BV":4.42276685},{"O":0.00532790,"H":0.00534782,"L":0.00532789,"C":0.00534691,"V":739.63471682,"T":"2017-09-24T18:50:00","BV":3.94461917},{"O":0.00534690,"H":0.00534781,"L":0.00532790,"C":0.00532900,"V":212.00798865,"T":"2017-09-24T18:55:00","BV":1.12971559},{"O":0.00532901,"H":0.00532901,"L":0.00532789,"C":0.00532792,"V":531.46024796,"T":"2017-09-24T19:00:00","BV":2.83161653},{"O":0.00532791,"H":0.00534778,"L":0.00532791,"C":0.00532793,"V":765.21387320,"T":"2017-09-24T19:05:00","BV":4.07753379},{"O":0.00532792,"H":0.00532793,"L":0.00532792,"C":0.00532793,"V":73.16386688,"T":"2017-09-24T19:10:00","BV":0.38981161},{"O":0.00532793,"H":0.00535000,"L":0.00532793,"C":0.00534999,"V":691.00104283,"T":"2017-09-24T19:15:00","BV":3.69508059},{"O":0.00534998,"H":0.00535500,"L":0.00534801,"C":0.00535000,"V":521.83502538,"T":"2017-09-24T19:20:00","BV":2.79171805},{"O":0.00535001,"H":0.00535500,"L":0.00534999,"C":0.00535003,"V":763.89629628,"T":"2017-09-24T19:25:00","BV":4.08808623},{"O":0.00535003,"H":0.00535499,"L":0.00534998,"C":0.00534998,"V":609.53390443,"T":"2017-09-24T19:30:00","BV":3.26121582},{"O":0.00535002,"H":0.00536671,"L":0.00535001,"C":0.00536671,"V":1356.86108636,"T":"2017-09-24T19:35:00","BV":7.26142574},{"O":0.00536670,"H":0.00537000,"L":0.00535004,"C":0.00537000,"V":419.21305315,"T":"2017-09-24T19:40:00","BV":2.24838441},{"O":0.00537000,"H":0.00537506,"L":0.00535250,"C":0.00535514,"V":565.95472364,"T":"2017-09-24T19:45:00","BV":3.03383251},{"O":0.00535513,"H":0.00538000,"L":0.00535250,"C":0.00537900,"V":609.27249984,"T":"2017-09-24T19:50:00","BV":3.27659722},{"O":0.00537900,"H":0.00537901,"L":0.00535006,"C":0.00535250,"V":509.98924755,"T":"2017-09-24T19:55:00","BV":2.73573817},{"O":0.00535251,"H":0.00535508,"L":0.00535251,"C":0.00535254,"V":282.00250189,"T":"2017-09-24T20:00:00","BV":1.50976521},{"O":0.00535506,"H":0.00535509,"L":0.00535500,"C":0.00535509,"V":262.65716744,"T":"2017-09-24T20:05:00","BV":1.40654576},{"O":0.00535509,"H":0.00538000,"L":0.00535500,"C":0.00535501,"V":635.87000363,"T":"2017-09-24T20:10:00","BV":3.41295279},{"O":0.00535503,"H":0.00538000,"L":0.00535502,"C":0.00537504,"V":666.93872525,"T":"2017-09-24T20:15:00","BV":3.58270849},{"O":0.00537508,"H":0.00538001,"L":0.00537503,"C":0.00538000,"V":891.06167831,"T":"2017-09-24T20:20:00","BV":4.79213591},{"O":0.00538035,"H":0.00538990,"L":0.00538000,"C":0.00538550,"V":1674.11464179,"T":"2017-09-24T20:25:00","BV":9.01875849},{"O":0.00538900,"H":0.00539000,"L":0.00535849,"C":0.00536657,"V":1500.74238868,"T":"2017-09-24T20:30:00","BV":8.08621078},{"O":0.00536657,"H":0.00536657,"L":0.00535569,"C":0.00535851,"V":176.76786889,"T":"2017-09-24T20:35:00","BV":0.94726767},{"O":0.00535851,"H":0.00537000,"L":0.00535851,"C":0.00536900,"V":119.76909534,"T":"2017-09-24T20:40:00","BV":0.64266002},{"O":0.00536900,"H":0.00536999,"L":0.00535851,"C":0.00536898,"V":500.36653901,"T":"2017-09-24T20:45:00","BV":2.68653210},{"O":0.00535852,"H":0.00536899,"L":0.00535851,"C":0.00536898,"V":177.30480194,"T":"2017-09-24T20:50:00","BV":0.95136029},{"O":0.00536898,"H":0.00536900,"L":0.00536898,"C":0.00536898,"V":303.14000505,"T":"2017-09-24T20:55:00","BV":1.62755301},{"O":0.00536899,"H":0.00536999,"L":0.00536898,"C":0.00536899,"V":418.40642173,"T":"2017-09-24T21:00:00","BV":2.24644999},{"O":0.00536899,"H":0.00536899,"L":0.00535900,"C":0.00536899,"V":495.10952009,"T":"2017-09-24T21:05:00","BV":2.65735714},{"O":0.00536899,"H":0.00539800,"L":0.00536896,"C":0.00539800,"V":3292.90225368,"T":"2017-09-24T21:10:00","BV":17.73504073},{"O":0.00539801,"H":0.00542200,"L":0.00539800,"C":0.00542000,"V":3717.63480306,"T":"2017-09-24T21:15:00","BV":20.09853324},{"O":0.00542000,"H":0.00542774,"L":0.00541981,"C":0.00542550,"V":1336.35464036,"T":"2017-09-24T21:20:00","BV":7.24694799},{"O":0.00542549,"H":0.00542550,"L":0.00538945,"C":0.00540000,"V":2262.65007023,"T":"2017-09-24T21:25:00","BV":12.23621296},{"O":0.00540001,"H":0.00540002,"L":0.00537528,"C":0.00537529,"V":1060.80188825,"T":"2017-09-24T21:30:00","BV":5.71311602},{"O":0.00537528,"H":0.00537529,"L":0.00536001,"C":0.00537529,"V":728.79171067,"T":"2017-09-24T21:35:00","BV":3.91084282},{"O":0.00537529,"H":0.00539999,"L":0.00536110,"C":0.00539999,"V":784.96211369,"T":"2017-09-24T21:40:00","BV":4.23489728},{"O":0.00539998,"H":0.00539999,"L":0.00537543,"C":0.00539989,"V":2261.60934127,"T":"2017-09-24T21:45:00","BV":12.21223182},{"O":0.00539989,"H":0.00539999,"L":0.00539984,"C":0.00539986,"V":2007.53827111,"T":"2017-09-24T21:50:00","BV":10.84060362},{"O":0.00539984,"H":0.00539996,"L":0.00537917,"C":0.00539002,"V":247.21407485,"T":"2017-09-24T21:55:00","BV":1.33402412},{"O":0.00539002,"H":0.00539996,"L":0.00539001,"C":0.00539996,"V":160.42724012,"T":"2017-09-24T22:00:00","BV":0.86521618},{"O":0.00539995,"H":0.00539996,"L":0.00538400,"C":0.00538400,"V":439.07627483,"T":"2017-09-24T22:05:00","BV":2.36713006},{"O":0.00538010,"H":0.00538011,"L":0.00537910,"C":0.00537910,"V":439.61129385,"T":"2017-09-24T22:10:00","BV":2.36513361},{"O":0.00537911,"H":0.00538010,"L":0.00537910,"C":0.00538010,"V":675.46325020,"T":"2017-09-24T22:15:00","BV":3.63396844},{"O":0.00538007,"H":0.00538400,"L":0.00538007,"C":0.00538009,"V":669.49562978,"T":"2017-09-24T22:20:00","BV":3.60215029},{"O":0.00538010,"H":0.00539994,"L":0.00538010,"C":0.00539000,"V":308.79119077,"T":"2017-09-24T22:25:00","BV":1.66309955},{"O":0.00539001,"H":0.00539996,"L":0.00539001,"C":0.00539994,"V":366.86526154,"T":"2017-09-24T22:30:00","BV":1.98078793},{"O":0.00539994,"H":0.00539995,"L":0.00539993,"C":0.00539993,"V":587.12954266,"T":"2017-09-24T22:35:00","BV":3.17046458},{"O":0.00539994,"H":0.00539994,"L":0.00536000,"C":0.00536021,"V":4606.76657137,"T":"2017-09-24T22:40:00","BV":24.74919178},{"O":0.00536100,"H":0.00539999,"L":0.00535901,"C":0.00539987,"V":988.13190301,"T":"2017-09-24T22:45:00","BV":5.32529540},{"O":0.00535916,"H":0.00539994,"L":0.00535911,"C":0.00539988,"V":203.69519035,"T":"2017-09-24T22:50:00","BV":1.09868564},{"O":0.00539984,"H":0.00539986,"L":0.00537284,"C":0.00537284,"V":344.01722045,"T":"2017-09-24T22:55:00","BV":1.85762627},{"O":0.00539984,"H":0.00539989,"L":0.00537000,"C":0.00539989,"V":766.75308147,"T":"2017-09-24T23:00:00","BV":4.13879014},{"O":0.00539988,"H":0.00539989,"L":0.00537002,"C":0.00537005,"V":206.82590139,"T":"2017-09-24T23:05:00","BV":1.11093928},{"O":0.00539983,"H":0.00539983,"L":0.00537005,"C":0.00537005,"V":35.99550090,"T":"2017-09-24T23:10:00","BV":0.19423191},{"O":0.00537008,"H":0.00539898,"L":0.00537005,"C":0.00537007,"V":123.49363050,"T":"2017-09-24T23:15:00","BV":0.66392606},{"O":0.00537007,"H":0.00539999,"L":0.00537007,"C":0.00539999,"V":556.46237520,"T":"2017-09-24T23:20:00","BV":2.99987748},{"O":0.00539797,"H":0.00539999,"L":0.00539797,"C":0.00539999,"V":543.54023215,"T":"2017-09-24T23:25:00","BV":2.93501119},{"O":0.00539811,"H":0.00539999,"L":0.00539798,"C":0.00539998,"V":336.56068805,"T":"2017-09-24T23:30:00","BV":1.81737353},{"O":0.00539998,"H":0.00539999,"L":0.00539798,"C":0.00539798,"V":374.55293191,"T":"2017-09-24T23:35:00","BV":2.02250049},{"O":0.00539998,"H":0.00539999,"L":0.00539701,"C":0.00539998,"V":331.95156426,"T":"2017-09-24T23:40:00","BV":1.79218877},{"O":0.00539998,"H":0.00539999,"L":0.00539799,"C":0.00539799,"V":349.37064815,"T":"2017-09-24T23:45:00","BV":1.88621345},{"O":0.00539800,"H":0.00539800,"L":0.00537200,"C":0.00539500,"V":366.51716471,"T":"2017-09-24T23:50:00","BV":1.97577083},{"O":0.00538009,"H":0.00539799,"L":0.00538009,"C":0.00538990,"V":625.58202080,"T":"2017-09-24T23:55:00","BV":3.37034337},{"O":0.00538009,"H":0.00544094,"L":0.00538008,"C":0.00540971,"V":1539.03679675,"T":"2017-09-25T00:00:00","BV":8.32656074},{"O":0.00540971,"H":0.00542000,"L":0.00540000,"C":0.00540000,"V":608.03998803,"T":"2017-09-25T00:05:00","BV":3.28889321},{"O":0.00540000,"H":0.00542000,"L":0.00540000,"C":0.00541053,"V":268.61887002,"T":"2017-09-25T00:10:00","BV":1.45411305},{"O":0.00541053,"H":0.00542000,"L":0.00540020,"C":0.00540025,"V":885.74060582,"T":"2017-09-25T00:15:00","BV":4.79667605},{"O":0.00540481,"H":0.00541999,"L":0.00540025,"C":0.00541360,"V":386.82492119,"T":"2017-09-25T00:20:00","BV":2.09355059},{"O":0.00541999,"H":0.00542000,"L":0.00538019,"C":0.00541199,"V":1177.38402176,"T":"2017-09-25T00:25:00","BV":6.35660935},{"O":0.00539659,"H":0.00542991,"L":0.00539658,"C":0.00542010,"V":402.10320191,"T":"2017-09-25T00:30:00","BV":2.17760948},{"O":0.00542010,"H":0.00543094,"L":0.00542009,"C":0.00543000,"V":791.68832931,"T":"2017-09-25T00:35:00","BV":4.29783991},{"O":0.00543000,"H":0.00543000,"L":0.00538019,"C":0.00541998,"V":592.29148491,"T":"2017-09-25T00:40:00","BV":3.20226710},{"O":0.00541000,"H":0.00541000,"L":0.00540000,"C":0.00540999,"V":211.61811397,"T":"2017-09-25T00:45:00","BV":1.14410412},{"O":0.00540999,"H":0.00540999,"L":0.00540998,"C":0.00540999,"V":108.24080455,"T":"2017-09-25T00:50:00","BV":0.58558072},{"O":0.00540999,"H":0.00542010,"L":0.00540999,"C":0.00542009,"V":715.52635140,"T":"2017-09-25T00:55:00","BV":3.87587970},{"O":0.00542009,"H":0.00542009,"L":0.00541081,"C":0.00541081,"V":100.52269398,"T":"2017-09-25T01:00:00","BV":0.54408320},{"O":0.00541081,"H":0.00542004,"L":0.00537001,"C":0.00541999,"V":1274.71650637,"T":"2017-09-25T01:05:00","BV":6.86803838},{"O":0.00541998,"H":0.00542008,"L":0.00541002,"C":0.00541002,"V":402.02477152,"T":"2017-09-25T01:10:00","BV":2.17773712},{"O":0.00541002,"H":0.00541004,"L":0.00541001,"C":0.00541002,"V":191.10262431,"T":"2017-09-25T01:15:00","BV":1.03386860},{"O":0.00541003,"H":0.00541994,"L":0.00541002,"C":0.00541992,"V":538.92680423,"T":"2017-09-25T01:20:00","BV":2.91959710},{"O":0.00541003,"H":0.00541992,"L":0.00541003,"C":0.00541005,"V":80.28715334,"T":"2017-09-25T01:25:00","BV":0.43446742},{"O":0.00541006,"H":0.00541006,"L":0.00541004,"C":0.00541005,"V":645.74565364,"T":"2017-09-25T01:30:00","BV":3.49351447},{"O":0.00541005,"H":0.00541008,"L":0.00541004,"C":0.00541006,"V":943.65388084,"T":"2017-09-25T01:35:00","BV":5.10521343},{"O":0.00541006,"H":0.00541990,"L":0.00541004,"C":0.00541989,"V":857.25224323,"T":"2017-09-25T01:40:00","BV":4.64193504},{"O":0.00541989,"H":0.00541990,"L":0.00541017,"C":0.00541903,"V":217.00696362,"T":"2017-09-25T01:45:00","BV":1.17599749},{"O":0.00541904,"H":0.00541994,"L":0.00541904,"C":0.00541990,"V":627.52900699,"T":"2017-09-25T01:50:00","BV":3.40113927},{"O":0.00541990,"H":0.00541997,"L":0.00541990,"C":0.00541991,"V":612.52758477,"T":"2017-09-25T01:55:00","BV":3.31985558},{"O":0.00541994,"H":0.00541997,"L":0.00541904,"C":0.00541940,"V":770.38914205,"T":"2017-09-25T02:00:00","BV":4.17542060},{"O":0.00541991,"H":0.00541998,"L":0.00541900,"C":0.00541997,"V":339.61305914,"T":"2017-09-25T02:05:00","BV":1.84064228},{"O":0.00541997,"H":0.00543000,"L":0.00541990,"C":0.00541997,"V":661.30455681,"T":"2017-09-25T02:10:00","BV":3.58563785},{"O":0.00541998,"H":0.00542976,"L":0.00540000,"C":0.00540000,"V":1370.27048521,"T":"2017-09-25T02:15:00","BV":7.41506474},{"O":0.00540000,"H":0.00541999,"L":0.00539000,"C":0.00540700,"V":1100.77010171,"T":"2017-09-25T02:20:00","BV":5.95410613},{"O":0.00540700,"H":0.00541999,"L":0.00539001,"C":0.00540998,"V":874.43251799,"T":"2017-09-25T02:25:00","BV":4.72165613},{"O":0.00540900,"H":0.00542999,"L":0.00539002,"C":0.00541996,"V":172.54813349,"T":"2017-09-25T02:30:00","BV":0.93383909},{"O":0.00541995,"H":0.00543000,"L":0.00539127,"C":0.00542999,"V":307.39444985,"T":"2017-09-25T02:35:00","BV":1.66565858},{"O":0.00542946,"H":0.00543000,"L":0.00541994,"C":0.00543000,"V":704.66132382,"T":"2017-09-25T02:40:00","BV":3.82557115},{"O":0.00543000,"H":0.00543094,"L":0.00540001,"C":0.00540004,"V":1118.68157313,"T":"2017-09-25T02:45:00","BV":6.07233779},{"O":0.00540005,"H":0.00543000,"L":0.00540003,"C":0.00541993,"V":1354.75645131,"T":"2017-09-25T02:50:00","BV":7.34352263},{"O":0.00541721,"H":0.00541994,"L":0.00540002,"C":0.00540002,"V":681.60325205,"T":"2017-09-25T02:55:00","BV":3.68640281},{"O":0.00540003,"H":0.00541980,"L":0.00540002,"C":0.00540004,"V":294.58785163,"T":"2017-09-25T03:00:00","BV":1.59097344},{"O":0.00540005,"H":0.00541007,"L":0.00540000,"C":0.00540004,"V":679.53339716,"T":"2017-09-25T03:05:00","BV":3.66949935},{"O":0.00540444,"H":0.00541992,"L":0.00540004,"C":0.00540006,"V":840.84570856,"T":"2017-09-25T03:10:00","BV":4.55513280},{"O":0.00540007,"H":0.00541993,"L":0.00540007,"C":0.00541984,"V":127.86990460,"T":"2017-09-25T03:15:00","BV":0.69280553},{"O":0.00541987,"H":0.00543890,"L":0.00541985,"C":0.00543887,"V":1163.04798777,"T":"2017-09-25T03:20:00","BV":6.31638923},{"O":0.00543888,"H":0.00544100,"L":0.00543708,"C":0.00543710,"V":1294.34537155,"T":"2017-09-25T03:25:00","BV":7.04038033},{"O":0.00543168,"H":0.00544100,"L":0.00542008,"C":0.00542151,"V":957.51763427,"T":"2017-09-25T03:30:00","BV":5.20577527},{"O":0.00543160,"H":0.00544661,"L":0.00537000,"C":0.00542744,"V":5183.23852232,"T":"2017-09-25T03:35:00","BV":27.97639788},{"O":0.00542744,"H":0.00542745,"L":0.00541239,"C":0.00542744,"V":338.98612468,"T":"2017-09-25T03:40:00","BV":1.83810195},{"O":0.00541921,"H":0.00543099,"L":0.00541921,"C":0.00542746,"V":819.49694708,"T":"2017-09-25T03:45:00","BV":4.44674458},{"O":0.00542746,"H":0.00544996,"L":0.00542745,"C":0.00542746,"V":890.41300898,"T":"2017-09-25T03:50:00","BV":4.84606546},{"O":0.00543345,"H":0.00544996,"L":0.00542746,"C":0.00544990,"V":730.16592310,"T":"2017-09-25T03:55:00","BV":3.97361885},{"O":0.00544990,"H":0.00544998,"L":0.00543199,"C":0.00544991,"V":1638.18809855,"T":"2017-09-25T04:00:00","BV":8.92624772},{"O":0.00544991,"H":0.00544998,"L":0.00543614,"C":0.00543614,"V":2226.44874954,"T":"2017-09-25T04:05:00","BV":12.13114759},{"O":0.00543614,"H":0.00544500,"L":0.00543614,"C":0.00544499,"V":542.56811922,"T":"2017-09-25T04:10:00","BV":2.95141874},{"O":0.00544500,"H":0.00545000,"L":0.00543894,"C":0.00543896,"V":3343.35535918,"T":"2017-09-25T04:15:00","BV":18.21257392},{"O":0.00543896,"H":0.00544479,"L":0.00543615,"C":0.00543628,"V":2036.68163440,"T":"2017-09-25T04:20:00","BV":11.07728271},{"O":0.00543626,"H":0.00543627,"L":0.00543000,"C":0.00543000,"V":1879.07320329,"T":"2017-09-25T04:25:00","BV":10.20823808},{"O":0.00543001,"H":0.00545265,"L":0.00543000,"C":0.00545265,"V":3039.97964571,"T":"2017-09-25T04:30:00","BV":16.57000116},{"O":0.00545250,"H":0.00545500,"L":0.00543000,"C":0.00545500,"V":797.85340409,"T":"2017-09-25T04:35:00","BV":4.34516734},{"O":0.00545399,"H":0.00545590,"L":0.00545000,"C":0.00545590,"V":778.78751049,"T":"2017-09-25T04:40:00","BV":4.24847008},{"O":0.00545589,"H":0.00547200,"L":0.00545589,"C":0.00546969,"V":1619.92325857,"T":"2017-09-25T04:45:00","BV":8.84804825},{"O":0.00546969,"H":0.00548211,"L":0.00546968,"C":0.00548210,"V":1549.78679456,"T":"2017-09-25T04:50:00","BV":8.48744067},{"O":0.00548211,"H":0.00548460,"L":0.00548181,"C":0.00548232,"V":2824.97941557,"T":"2017-09-25T04:55:00","BV":15.48809476},{"O":0.00548233,"H":0.00548537,"L":0.00548233,"C":0.00548536,"V":844.80357163,"T":"2017-09-25T05:00:00","BV":4.63242834},{"O":0.00548536,"H":0.00549495,"L":0.00548500,"C":0.00549232,"V":2344.93328670,"T":"2017-09-25T05:05:00","BV":12.87083711},{"O":0.00549495,"H":0.00550000,"L":0.00548999,"C":0.00549998,"V":4839.10731598,"T":"2017-09-25T05:10:00","BV":26.60694035},{"O":0.00549999,"H":0.00552499,"L":0.00548999,"C":0.00552499,"V":4667.55056509,"T":"2017-09-25T05:15:00","BV":25.69761220},{"O":0.00552038,"H":0.00556999,"L":0.00552038,"C":0.00556540,"V":4165.57227506,"T":"2017-09-25T05:20:00","BV":23.10505395},{"O":0.00556540,"H":0.00559000,"L":0.00556540,"C":0.00558900,"V":3215.23817659,"T":"2017-09-25T05:25:00","BV":17.95032356},{"O":0.00558999,"H":0.00559500,"L":0.00550464,"C":0.00550650,"V":3836.69666136,"T":"2017-09-25T05:30:00","BV":21.33576938},{"O":0.00550464,"H":0.00551532,"L":0.00550464,"C":0.00551532,"V":3332.75965789,"T":"2017-09-25T05:35:00","BV":18.37808195},{"O":0.00551531,"H":0.00553999,"L":0.00551530,"C":0.00553999,"V":1879.41742815,"T":"2017-09-25T05:40:00","BV":10.40291898},{"O":0.00553998,"H":0.00557437,"L":0.00553897,"C":0.00554001,"V":912.43543094,"T":"2017-09-25T05:45:00","BV":5.06147139},{"O":0.00554003,"H":0.00556856,"L":0.00554000,"C":0.00556387,"V":1823.30542401,"T":"2017-09-25T05:50:00","BV":10.11550515},{"O":0.00556391,"H":0.00557416,"L":0.00556372,"C":0.00556387,"V":1515.04341284,"T":"2017-09-25T05:55:00","BV":8.43075430},{"O":0.00554901,"H":0.00556387,"L":0.00554050,"C":0.00554050,"V":1488.51640246,"T":"2017-09-25T06:00:00","BV":8.25750856},{"O":0.00554053,"H":0.00556392,"L":0.00551999,"C":0.00552007,"V":2234.59990066,"T":"2017-09-25T06:05:00","BV":12.35256313},{"O":0.00552007,"H":0.00552443,"L":0.00552007,"C":0.00552443,"V":544.26016315,"T":"2017-09-25T06:10:00","BV":3.00452694},{"O":0.00552167,"H":0.00552200,"L":0.00552008,"C":0.00552018,"V":402.69525415,"T":"2017-09-25T06:15:00","BV":2.22343916},{"O":0.00552020,"H":0.00552022,"L":0.00550285,"C":0.00550286,"V":1764.27841561,"T":"2017-09-25T06:20:00","BV":9.71976301},{"O":0.00550288,"H":0.00552017,"L":0.00550286,"C":0.00550290,"V":632.15184968,"T":"2017-09-25T06:25:00","BV":3.48412373},{"O":0.00550292,"H":0.00550292,"L":0.00550000,"C":0.00550161,"V":1034.38161290,"T":"2017-09-25T06:30:00","BV":5.69116778},{"O":0.00550001,"H":0.00552018,"L":0.00546669,"C":0.00546782,"V":2745.96229075,"T":"2017-09-25T06:35:00","BV":15.07203964},{"O":0.00546728,"H":0.00549459,"L":0.00546670,"C":0.00546729,"V":1181.58008391,"T":"2017-09-25T06:40:00","BV":6.46058207},{"O":0.00546730,"H":0.00550698,"L":0.00546730,"C":0.00550698,"V":1104.69170152,"T":"2017-09-25T06:45:00","BV":6.06080392},{"O":0.00550000,"H":0.00550700,"L":0.00548003,"C":0.00550001,"V":971.58958829,"T":"2017-09-25T06:50:00","BV":5.34310674},{"O":0.00549004,"H":0.00550001,"L":0.00546747,"C":0.00549004,"V":543.10934847,"T":"2017-09-25T06:55:00","BV":2.97892609},{"O":0.00549004,"H":0.00550000,"L":0.00544500,"C":0.00544500,"V":3086.95870808,"T":"2017-09-25T07:00:00","BV":16.87695969},{"O":0.00545557,"H":0.00545557,"L":0.00541200,"C":0.00542796,"V":2377.91574837,"T":"2017-09-25T07:05:00","BV":12.90774582},{"O":0.00542904,"H":0.00544573,"L":0.00542796,"C":0.00542796,"V":1537.33745411,"T":"2017-09-25T07:10:00","BV":8.35872289},{"O":0.00542881,"H":0.00544573,"L":0.00541100,"C":0.00542891,"V":1562.32024600,"T":"2017-09-25T07:15:00","BV":8.47723581},{"O":0.00542891,"H":0.00543200,"L":0.00540001,"C":0.00543200,"V":1493.75406040,"T":"2017-09-25T07:20:00","BV":8.08088585},{"O":0.00543200,"H":0.00546601,"L":0.00543200,"C":0.00546601,"V":1475.57441967,"T":"2017-09-25T07:25:00","BV":8.03824209},{"O":0.00546602,"H":0.00548000,"L":0.00546601,"C":0.00547996,"V":346.53620573,"T":"2017-09-25T07:30:00","BV":1.89721961},{"O":0.00547995,"H":0.00548000,"L":0.00547995,"C":0.00547997,"V":520.28944464,"T":"2017-09-25T07:35:00","BV":2.85117512},{"O":0.00547996,"H":0.00547997,"L":0.00545000,"C":0.00547990,"V":1821.53838460,"T":"2017-09-25T07:40:00","BV":9.94237547},{"O":0.00547990,"H":0.00547990,"L":0.00546000,"C":0.00546500,"V":804.59800385,"T":"2017-09-25T07:45:00","BV":4.39634347},{"O":0.00546500,"H":0.00548764,"L":0.00546500,"C":0.00548500,"V":1153.35503046,"T":"2017-09-25T07:50:00","BV":6.32026261},{"O":0.00548490,"H":0.00549236,"L":0.00547940,"C":0.00549236,"V":475.26458316,"T":"2017-09-25T07:55:00","BV":2.60825633},{"O":0.00549263,"H":0.00550000,"L":0.00549236,"C":0.00549236,"V":719.83490754,"T":"2017-09-25T08:00:00","BV":3.95502998},{"O":0.00550000,"H":0.00552795,"L":0.00549300,"C":0.00552795,"V":679.89791663,"T":"2017-09-25T08:05:00","BV":3.74691878},{"O":0.00550742,"H":0.00552795,"L":0.00550600,"C":0.00552000,"V":854.19611892,"T":"2017-09-25T08:10:00","BV":4.70579549},{"O":0.00552000,"H":0.00559184,"L":0.00552000,"C":0.00559183,"V":5514.73265976,"T":"2017-09-25T08:15:00","BV":30.72516898},{"O":0.00559183,"H":0.00559264,"L":0.00553906,"C":0.00556204,"V":3971.11856948,"T":"2017-09-25T08:20:00","BV":22.11473137},{"O":0.00556204,"H":0.00556205,"L":0.00554911,"C":0.00556201,"V":2282.30845493,"T":"2017-09-25T08:25:00","BV":12.68035844},{"O":0.00556201,"H":0.00559500,"L":0.00556000,"C":0.00558160,"V":2327.37121966,"T":"2017-09-25T08:30:00","BV":12.95931718},{"O":0.00558160,"H":0.00558700,"L":0.00556306,"C":0.00556721,"V":533.24558026,"T":"2017-09-25T08:35:00","BV":2.97210432},{"O":0.00556721,"H":0.00559997,"L":0.00556306,"C":0.00558492,"V":1434.03911743,"T":"2017-09-25T08:40:00","BV":8.00429769},{"O":0.00558492,"H":0.00559998,"L":0.00556722,"C":0.00558701,"V":1774.93439208,"T":"2017-09-25T08:45:00","BV":9.92861672},{"O":0.00558701,"H":0.00565251,"L":0.00558701,"C":0.00565000,"V":8251.00457988,"T":"2017-09-25T08:50:00","BV":46.36779660},{"O":0.00565001,"H":0.00574500,"L":0.00565001,"C":0.00572848,"V":15436.97937935,"T":"2017-09-25T08:55:00","BV":87.94663761},{"O":0.00572848,"H":0.00575998,"L":0.00571583,"C":0.00573500,"V":9684.80880112,"T":"2017-09-25T09:00:00","BV":55.59171063},{"O":0.00573500,"H":0.00582340,"L":0.00573500,"C":0.00582340,"V":9816.29244346,"T":"2017-09-25T09:05:00","BV":56.80811915},{"O":0.00582340,"H":0.00588800,"L":0.00578791,"C":0.00578791,"V":12825.47282870,"T":"2017-09-25T09:10:00","BV":74.99911708},{"O":0.00578791,"H":0.00580000,"L":0.00573000,"C":0.00578990,"V":7960.83844370,"T":"2017-09-25T09:15:00","BV":45.98781404},{"O":0.00578000,"H":0.00579000,"L":0.00570000,"C":0.00572998,"V":6895.38587669,"T":"2017-09-25T09:20:00","BV":39.52655754},{"O":0.00572998,"H":0.00582000,"L":0.00572000,"C":0.00582000,"V":3715.14562559,"T":"2017-09-25T09:25:00","BV":21.42443550},{"O":0.00582000,"H":0.00589900,"L":0.00578049,"C":0.00584870,"V":16681.98100726,"T":"2017-09-25T09:30:00","BV":97.61860006},{"O":0.00584870,"H":0.00587777,"L":0.00583000,"C":0.00584987,"V":5497.70232565,"T":"2017-09-25T09:35:00","BV":32.21614162},{"O":0.00584987,"H":0.00587998,"L":0.00581484,"C":0.00581613,"V":4853.98027669,"T":"2017-09-25T09:40:00","BV":28.34024918},{"O":0.00581613,"H":0.00584000,"L":0.00580001,"C":0.00581200,"V":3494.38338060,"T":"2017-09-25T09:45:00","BV":20.30220564},{"O":0.00581200,"H":0.00581200,"L":0.00580000,"C":0.00580002,"V":3064.97056527,"T":"2017-09-25T09:50:00","BV":17.80025070},{"O":0.00580002,"H":0.00585999,"L":0.00580000,"C":0.00584089,"V":7215.00125051,"T":"2017-09-25T09:55:00","BV":41.90643847},{"O":0.00583000,"H":0.00584089,"L":0.00580000,"C":0.00580999,"V":9807.99897717,"T":"2017-09-25T10:00:00","BV":56.90557660},{"O":0.00580000,"H":0.00580997,"L":0.00569001,"C":0.00571736,"V":11788.33791657,"T":"2017-09-25T10:05:00","BV":68.04261384},{"O":0.00571736,"H":0.00581563,"L":0.00569002,"C":0.00580386,"V":6517.83549865,"T":"2017-09-25T10:10:00","BV":37.52385200},{"O":0.00581000,"H":0.00581563,"L":0.00572000,"C":0.00578900,"V":2695.73328404,"T":"2017-09-25T10:15:00","BV":15.58637686},{"O":0.00578599,"H":0.00578900,"L":0.00572104,"C":0.00576140,"V":1935.59560787,"T":"2017-09-25T10:20:00","BV":11.11658011},{"O":0.00577000,"H":0.00578893,"L":0.00576141,"C":0.00578236,"V":1137.28330664,"T":"2017-09-25T10:25:00","BV":6.56943505},{"O":0.00578236,"H":0.00578893,"L":0.00571843,"C":0.00575873,"V":3804.92591215,"T":"2017-09-25T10:30:00","BV":21.87093054},{"O":0.00575761,"H":0.00578000,"L":0.00574500,"C":0.00576500,"V":2073.34843462,"T":"2017-09-25T10:35:00","BV":11.93421388},{"O":0.00576500,"H":0.00576500,"L":0.00574602,"C":0.00574605,"V":1176.06258488,"T":"2017-09-25T10:40:00","BV":6.76170767},{"O":0.00574605,"H":0.00575000,"L":0.00571328,"C":0.00574500,"V":2076.13598410,"T":"2017-09-25T10:45:00","BV":11.92799680},{"O":0.00573680,"H":0.00574605,"L":0.00570509,"C":0.00573000,"V":2305.67719765,"T":"2017-09-25T10:50:00","BV":13.20134546},{"O":0.00573000,"H":0.00575000,"L":0.00571002,"C":0.00574000,"V":1806.79515912,"T":"2017-09-25T10:55:00","BV":10.34654533},{"O":0.00571182,"H":0.00577910,"L":0.00571181,"C":0.00577879,"V":1340.42811189,"T":"2017-09-25T11:00:00","BV":7.71179015},{"O":0.00577879,"H":0.00577900,"L":0.00577000,"C":0.00577860,"V":1580.42138660,"T":"2017-09-25T11:05:00","BV":9.13209676},{"O":0.00577480,"H":0.00577859,"L":0.00573600,"C":0.00573607,"V":1299.98624182,"T":"2017-09-25T11:10:00","BV":7.47787169},{"O":0.00573607,"H":0.00573607,"L":0.00571443,"C":0.00573607,"V":1967.49330935,"T":"2017-09-25T11:15:00","BV":11.27501074},{"O":0.00573605,"H":0.00573606,"L":0.00571392,"C":0.00571392,"V":1336.32272189,"T":"2017-09-25T11:20:00","BV":7.65459648},{"O":0.00571399,"H":0.00577000,"L":0.00571394,"C":0.00572304,"V":2578.73539281,"T":"2017-09-25T11:25:00","BV":14.77603507},{"O":0.00572304,"H":0.00572304,"L":0.00568961,"C":0.00570000,"V":4528.69105478,"T":"2017-09-25T11:30:00","BV":25.84997500},{"O":0.00568961,"H":0.00576426,"L":0.00568237,"C":0.00569920,"V":1808.47612564,"T":"2017-09-25T11:35:00","BV":10.30796405},{"O":0.00568867,"H":0.00570000,"L":0.00568501,"C":0.00570000,"V":1715.33174101,"T":"2017-09-25T11:40:00","BV":9.75964280},{"O":0.00568951,"H":0.00575900,"L":0.00568951,"C":0.00574000,"V":1396.86153111,"T":"2017-09-25T11:45:00","BV":8.01028981},{"O":0.00574000,"H":0.00574000,"L":0.00569221,"C":0.00570000,"V":934.73975923,"T":"2017-09-25T11:50:00","BV":5.33857287},{"O":0.00570000,"H":0.00575810,"L":0.00570000,"C":0.00573999,"V":1954.73327102,"T":"2017-09-25T11:55:00","BV":11.21401093},{"O":0.00573999,"H":0.00577879,"L":0.00571001,"C":0.00576200,"V":3436.58517387,"T":"2017-09-25T12:00:00","BV":19.73443938},{"O":0.00577879,"H":0.00579341,"L":0.00576202,"C":0.00579341,"V":2367.39569028,"T":"2017-09-25T12:05:00","BV":13.70216049},{"O":0.00579100,"H":0.00582200,"L":0.00578600,"C":0.00582100,"V":3905.26041236,"T":"2017-09-25T12:10:00","BV":22.65059706},{"O":0.00582001,"H":0.00588613,"L":0.00582001,"C":0.00585500,"V":5545.11069245,"T":"2017-09-25T12:15:00","BV":32.48205371},{"O":0.00585501,"H":0.00589160,"L":0.00585500,"C":0.00589160,"V":4928.55158470,"T":"2017-09-25T12:20:00","BV":28.96095730},{"O":0.00589160,"H":0.00589900,"L":0.00585466,"C":0.00589890,"V":4803.88521617,"T":"2017-09-25T12:25:00","BV":28.31199331},{"O":0.00589890,"H":0.00589986,"L":0.00583538,"C":0.00583908,"V":5153.90013359,"T":"2017-09-25T12:30:00","BV":30.32278835},{"O":0.00583538,"H":0.00587000,"L":0.00579000,"C":0.00579000,"V":3527.50152882,"T":"2017-09-25T12:35:00","BV":20.56422505},{"O":0.00579198,"H":0.00589000,"L":0.00579001,"C":0.00588341,"V":3186.94051083,"T":"2017-09-25T12:40:00","BV":18.59077199},{"O":0.00586000,"H":0.00589997,"L":0.00585414,"C":0.00587900,"V":4515.59411438,"T":"2017-09-25T12:45:00","BV":26.54981616},{"O":0.00587900,"H":0.00589999,"L":0.00586003,"C":0.00589999,"V":3114.20999330,"T":"2017-09-25T12:50:00","BV":18.35440246},{"O":0.00589900,"H":0.00589998,"L":0.00586033,"C":0.00588890,"V":3041.81537235,"T":"2017-09-25T12:55:00","BV":17.91044136},{"O":0.00588890,"H":0.00588890,"L":0.00586131,"C":0.00586134,"V":1793.95893688,"T":"2017-09-25T13:00:00","BV":10.55053749},{"O":0.00587000,"H":0.00588000,"L":0.00582764,"C":0.00583900,"V":4325.61362440,"T":"2017-09-25T13:05:00","BV":25.30180077},{"O":0.00583900,"H":0.00586200,"L":0.00582000,"C":0.00582000,"V":3760.27361827,"T":"2017-09-25T13:10:00","BV":21.95988871},{"O":0.00582002,"H":0.00586999,"L":0.00582002,"C":0.00585500,"V":3115.91058799,"T":"2017-09-25T13:15:00","BV":18.23561402},{"O":0.00585000,"H":0.00586970,"L":0.00581940,"C":0.00582038,"V":3319.53487471,"T":"2017-09-25T13:20:00","BV":19.34059791},{"O":0.00582037,"H":0.00586700,"L":0.00582000,"C":0.00585895,"V":475.03275489,"T":"2017-09-25T13:25:00","BV":2.76960093},{"O":0.00584997,"H":0.00585895,"L":0.00582048,"C":0.00585893,"V":1456.82146167,"T":"2017-09-25T13:30:00","BV":8.51291163},{"O":0.00585893,"H":0.00585896,"L":0.00583418,"C":0.00585101,"V":1725.90471152,"T":"2017-09-25T13:35:00","BV":10.10892840},{"O":0.00585101,"H":0.00585900,"L":0.00585101,"C":0.00585890,"V":1280.72202261,"T":"2017-09-25T13:40:00","BV":7.50115766},{"O":0.00585890,"H":0.00588500,"L":0.00585890,"C":0.00588000,"V":2233.78727963,"T":"2017-09-25T13:45:00","BV":13.11963823},{"O":0.00588500,"H":0.00591917,"L":0.00587820,"C":0.00591917,"V":13923.41490458,"T":"2017-09-25T13:50:00","BV":82.13775674},{"O":0.00591917,"H":0.00596060,"L":0.00591734,"C":0.00596056,"V":6069.53708079,"T":"2017-09-25T13:55:00","BV":36.02301977},{"O":0.00596060,"H":0.00597919,"L":0.00595000,"C":0.00597855,"V":8751.72909413,"T":"2017-09-25T14:00:00","BV":52.23910407},{"O":0.00597855,"H":0.00599801,"L":0.00596500,"C":0.00599801,"V":8413.25161896,"T":"2017-09-25T14:05:00","BV":50.32411760},{"O":0.00599734,"H":0.00615000,"L":0.00599734,"C":0.00606999,"V":41218.09016221,"T":"2017-09-25T14:10:00","BV":250.41487575},{"O":0.00607990,"H":0.00612370,"L":0.00600255,"C":0.00610000,"V":11883.04493624,"T":"2017-09-25T14:15:00","BV":72.22162837},{"O":0.00609795,"H":0.00626959,"L":0.00609795,"C":0.00624900,"V":20796.62395733,"T":"2017-09-25T14:20:00","BV":129.27882308},{"O":0.00624900,"H":0.00640990,"L":0.00622003,"C":0.00640990,"V":22682.99832154,"T":"2017-09-25T14:25:00","BV":143.29902699},{"O":0.00640990,"H":0.00641999,"L":0.00618000,"C":0.00618000,"V":34856.02010669,"T":"2017-09-25T14:30:00","BV":218.89049203},{"O":0.00617999,"H":0.00625059,"L":0.00613000,"C":0.00625000,"V":24891.75139410,"T":"2017-09-25T14:35:00","BV":154.15818286},{"O":0.00625000,"H":0.00626000,"L":0.00615000,"C":0.00616000,"V":14728.85486323,"T":"2017-09-25T14:40:00","BV":91.31625528},{"O":0.00616000,"H":0.00619961,"L":0.00608851,"C":0.00615000,"V":19515.64391924,"T":"2017-09-25T14:45:00","BV":119.34542581},{"O":0.00615000,"H":0.00617500,"L":0.00613000,"C":0.00616790,"V":8958.80219509,"T":"2017-09-25T14:50:00","BV":55.10839049},{"O":0.00616770,"H":0.00623000,"L":0.00616500,"C":0.00623000,"V":6514.38886333,"T":"2017-09-25T14:55:00","BV":40.33945005},{"O":0.00623000,"H":0.00623402,"L":0.00617027,"C":0.00619500,"V":6315.88954423,"T":"2017-09-25T15:00:00","BV":39.22253415},{"O":0.00619500,"H":0.00619500,"L":0.00609301,"C":0.00613000,"V":10181.05965370,"T":"2017-09-25T15:05:00","BV":62.49115169},{"O":0.00613578,"H":0.00616780,"L":0.00609803,"C":0.00613690,"V":5155.45674686,"T":"2017-09-25T15:10:00","BV":31.67107294},{"O":0.00613690,"H":0.00615300,"L":0.00611678,"C":0.00615300,"V":5316.53232295,"T":"2017-09-25T15:15:00","BV":32.62240184},{"O":0.00615300,"H":0.00615300,"L":0.00612000,"C":0.00613000,"V":3448.65890600,"T":"2017-09-25T15:20:00","BV":21.16990311},{"O":0.00613000,"H":0.00614400,"L":0.00610029,"C":0.00613000,"V":4211.97345548,"T":"2017-09-25T15:25:00","BV":25.81468487},{"O":0.00613000,"H":0.00614000,"L":0.00610150,"C":0.00610180,"V":2116.80523256,"T":"2017-09-25T15:30:00","BV":12.96278646},{"O":0.00610181,"H":0.00612000,"L":0.00610006,"C":0.00610150,"V":4730.15025500,"T":"2017-09-25T15:35:00","BV":28.88857837},{"O":0.00610183,"H":0.00614000,"L":0.00610183,"C":0.00614000,"V":2776.01856333,"T":"2017-09-25T15:40:00","BV":16.97591315},{"O":0.00614000,"H":0.00621208,"L":0.00611200,"C":0.00620005,"V":12422.79521096,"T":"2017-09-25T15:45:00","BV":76.62440778},{"O":0.00621208,"H":0.00629110,"L":0.00621208,"C":0.00623400,"V":8358.14512412,"T":"2017-09-25T15:50:00","BV":52.18830913},{"O":0.00623400,"H":0.00632130,"L":0.00623400,"C":0.00629500,"V":9769.69114446,"T":"2017-09-25T15:55:00","BV":61.40752190},{"O":0.00629500,"H":0.00643604,"L":0.00628990,"C":0.00642630,"V":16732.66152444,"T":"2017-09-25T16:00:00","BV":106.57686837},{"O":0.00643300,"H":0.00649990,"L":0.00642630,"C":0.00647641,"V":20112.00638785,"T":"2017-09-25T16:05:00","BV":130.02075893},{"O":0.00647641,"H":0.00649750,"L":0.00630068,"C":0.00640001,"V":18528.30038532,"T":"2017-09-25T16:10:00","BV":118.38247762},{"O":0.00641500,"H":0.00642500,"L":0.00629069,"C":0.00629390,"V":18056.44411337,"T":"2017-09-25T16:15:00","BV":114.96120165},{"O":0.00629390,"H":0.00630000,"L":0.00619681,"C":0.00628895,"V":15963.01772178,"T":"2017-09-25T16:20:00","BV":99.76928084},{"O":0.00629000,"H":0.00629226,"L":0.00621672,"C":0.00629226,"V":10288.07874256,"T":"2017-09-25T16:25:00","BV":64.50622292},{"O":0.00629226,"H":0.00630000,"L":0.00627912,"C":0.00629900,"V":7875.23820530,"T":"2017-09-25T16:30:00","BV":49.53635002},{"O":0.00630000,"H":0.00639202,"L":0.00629900,"C":0.00637900,"V":11447.84193713,"T":"2017-09-25T16:35:00","BV":72.64571905},{"O":0.00639000,"H":0.00642685,"L":0.00637900,"C":0.00640000,"V":16707.46840257,"T":"2017-09-25T16:40:00","BV":106.97930856},{"O":0.00640000,"H":0.00645000,"L":0.00631474,"C":0.00633000,"V":7557.53011675,"T":"2017-09-25T16:45:00","BV":48.46357178},{"O":0.00632683,"H":0.00639322,"L":0.00631325,"C":0.00631326,"V":9401.45895826,"T":"2017-09-25T16:50:00","BV":59.80549037},{"O":0.00631326,"H":0.00633000,"L":0.00625020,"C":0.00625050,"V":9838.67334774,"T":"2017-09-25T16:55:00","BV":61.74148715},{"O":0.00625050,"H":0.00627000,"L":0.00622000,"C":0.00622174,"V":10136.68946967,"T":"2017-09-25T17:00:00","BV":63.31149636},{"O":0.00622002,"H":0.00624678,"L":0.00615000,"C":0.00616100,"V":9745.29921413,"T":"2017-09-25T17:05:00","BV":60.37545603},{"O":0.00616100,"H":0.00620830,"L":0.00616000,"C":0.00618006,"V":6389.27884580,"T":"2017-09-25T17:10:00","BV":39.47316457},{"O":0.00618999,"H":0.00619000,"L":0.00613300,"C":0.00613303,"V":6005.36688921,"T":"2017-09-25T17:15:00","BV":36.91697308},{"O":0.00613789,"H":0.00622000,"L":0.00613302,"C":0.00621928,"V":6669.95713346,"T":"2017-09-25T17:20:00","BV":41.17434173},{"O":0.00622200,"H":0.00625000,"L":0.00622000,"C":0.00622005,"V":4494.88946442,"T":"2017-09-25T17:25:00","BV":28.02851833},{"O":0.00622005,"H":0.00623977,"L":0.00613805,"C":0.00614341,"V":4211.16487506,"T":"2017-09-25T17:30:00","BV":25.96531892},{"O":0.00614341,"H":0.00621033,"L":0.00612717,"C":0.00617000,"V":5893.72727869,"T":"2017-09-25T17:35:00","BV":36.32309271},{"O":0.00616800,"H":0.00619581,"L":0.00615100,"C":0.00616005,"V":3729.45218764,"T":"2017-09-25T17:40:00","BV":22.98005782},{"O":0.00616100,"H":0.00616790,"L":0.00613418,"C":0.00613418,"V":3903.03082682,"T":"2017-09-25T17:45:00","BV":24.00882811},{"O":0.00613002,"H":0.00613418,"L":0.00611000,"C":0.00612201,"V":5706.04719683,"T":"2017-09-25T17:50:00","BV":34.90555886},{"O":0.00611100,"H":0.00611100,"L":0.00604340,"C":0.00606500,"V":8574.65051321,"T":"2017-09-25T17:55:00","BV":52.07186046},{"O":0.00605424,"H":0.00611650,"L":0.00601000,"C":0.00610568,"V":10931.05023454,"T":"2017-09-25T18:00:00","BV":66.17361546},{"O":0.00608795,"H":0.00610877,"L":0.00602005,"C":0.00604000,"V":8967.61476348,"T":"2017-09-25T18:05:00","BV":54.26074072},{"O":0.00604000,"H":0.00609259,"L":0.00602005,"C":0.00608179,"V":5011.37372250,"T":"2017-09-25T18:10:00","BV":30.32844255},{"O":0.00606001,"H":0.00609639,"L":0.00603100,"C":0.00608150,"V":3808.18066168,"T":"2017-09-25T18:15:00","BV":23.07706275},{"O":0.00609639,"H":0.00623000,"L":0.00608150,"C":0.00617005,"V":7253.87448756,"T":"2017-09-25T18:20:00","BV":44.83455877},{"O":0.00619989,"H":0.00619999,"L":0.00612443,"C":0.00613203,"V":2456.40749515,"T":"2017-09-25T18:25:00","BV":15.11076495},{"O":0.00615980,"H":0.00615980,"L":0.00609619,"C":0.00609619,"V":2857.62071581,"T":"2017-09-25T18:30:00","BV":17.52649595},{"O":0.00610000,"H":0.00613400,"L":0.00606216,"C":0.00609680,"V":1371.35134016,"T":"2017-09-25T18:35:00","BV":8.34388807},{"O":0.00609679,"H":0.00615600,"L":0.00609500,"C":0.00609600,"V":3175.36013170,"T":"2017-09-25T18:40:00","BV":19.42654016},{"O":0.00609603,"H":0.00613578,"L":0.00609600,"C":0.00613578,"V":1419.72172600,"T":"2017-09-25T18:45:00","BV":8.69104119},{"O":0.00613578,"H":0.00614824,"L":0.00613578,"C":0.00613578,"V":65.96945819,"T":"2017-09-25T18:50:00","BV":0.40479435}]} |