version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_xem_jpy 60 timestamp open high low close volume vwap 2019/08/16-00:00:00 5.6309 5.6501 5.6301 5.6501 15845 5.6302 2019/08/16-00:01:00 5.6302 5.6302 5.6302 5.6302 300 5.6302 2019/08/16-00:02:00 2019/08/16-00:03:00 5.6302 5.6302 5.6302 5.6302 1200 5.6302 2019/08/16-00:04:00 2019/08/16-00:05:00 5.6401 5.6401 5.6401 5.6401 200 5.6401 2019/08/16-00:06:00 2019/08/16-00:07:00 5.6401 5.6593 5.6401 5.6593 8653 5.6548 2019/08/16-00:08:00 5.6593 5.6994 5.6462 5.6462 8623.7 5.6643 2019/08/16-00:09:00 5.6707 5.6708 5.6707 5.6708 9961.2 5.6707 2019/08/16-00:10:00 5.6994 5.6994 5.64 5.64 40684.5 5.646 2019/08/16-00:11:00 5.648 5.648 5.648 5.648 500 5.648 2019/08/16-00:12:00 5.6504 5.6504 5.6504 5.6504 500 5.6504 2019/08/16-00:13:00 5.6569 5.6573 5.6568 5.6573 25830 5.6569 2019/08/16-00:14:00 5.6634 5.6634 5.6634 5.6634 820.6 5.6634 2019/08/16-00:15:00 5.6634 5.6634 5.6567 5.6567 1358.7 5.661 2019/08/16-00:16:00 5.6567 5.6635 5.6567 5.6635 520.7 5.6634 2019/08/16-00:17:00 2019/08/16-00:18:00 5.6567 5.7065 5.6567 5.7065 39458.5 5.6976 2019/08/16-00:19:00 2019/08/16-00:20:00 5.7065 5.7066 5.7065 5.7066 1171.8 5.7065 2019/08/16-00:21:00 2019/08/16-00:22:00 5.7001 5.7001 5.7 5.7 218939.7 5.7 2019/08/16-00:23:00 2019/08/16-00:24:00 5.7001 5.7001 5.7001 5.7001 1999.3 5.7001 2019/08/16-00:25:00 5.7001 5.7002 5.7001 5.7002 689.2 5.7001 2019/08/16-00:26:00 5.7001 5.7001 5.7 5.7 3220.3 5.7001 2019/08/16-00:27:00 5.7 5.7 5.7 5.7 544.3 5.7 2019/08/16-00:28:00 5.7 5.7 5.7 5.7 688.7 5.7 2019/08/16-00:29:00 2019/08/16-00:30:00 5.7001 5.71 5.7 5.7 12438.1 5.7024 2019/08/16-00:31:00 2019/08/16-00:32:00 2019/08/16-00:33:00 5.7001 5.7001 5.7001 5.7001 30 5.7001 2019/08/16-00:34:00 5.7001 5.7001 5.7001 5.7001 2 5.7001 2019/08/16-00:35:00 5.7001 5.7001 5.7001 5.7001 2253 5.7001 2019/08/16-00:36:00 5.7001 5.7001 5.7001 5.7001 2 5.7001 2019/08/16-00:37:00 2019/08/16-00:38:00 2019/08/16-00:39:00 5.7 5.7001 5.7 5.7001 363.7 5.7 2019/08/16-00:40:00 2019/08/16-00:41:00 5.7 5.7 5.7 5.7 10 5.7 2019/08/16-00:42:00 5.7 5.7 5.7 5.7 5 5.7 2019/08/16-00:43:00 2019/08/16-00:44:00 5.7001 5.72 5.7001 5.72 18684 5.7092 2019/08/16-00:45:00 5.7201 5.7201 5.7201 5.7201 70 5.7201 2019/08/16-00:46:00 5.72 5.72 5.72 5.72 362.9 5.72 2019/08/16-00:47:00 5.72 5.72 5.72 5.72 536.5 5.72 2019/08/16-00:48:00 2019/08/16-00:49:00 2019/08/16-00:50:00 2019/08/16-00:51:00 2019/08/16-00:52:00 2019/08/16-00:53:00 2019/08/16-00:54:00 5.7201 5.7201 5.7201 5.7201 4930 5.7201 2019/08/16-00:55:00 5.7247 5.7247 5.7247 5.7247 2 5.7247 2019/08/16-00:56:00 5.7247 5.7247 5.7247 5.7247 1000 5.7247 2019/08/16-00:57:00 2019/08/16-00:58:00 5.72 5.72 5.7 5.7 4549 5.7001 2019/08/16-00:59:00 2019/08/16-01:00:00 2019/08/16-01:01:00 2019/08/16-01:02:00 5.7001 5.7001 5.7001 5.7001 2500 5.7001 2019/08/16-01:03:00 5.72 5.72 5.7004 5.7004 6180 5.7184 2019/08/16-01:04:00 5.7005 5.7005 5.7005 5.7005 500 5.7005 2019/08/16-01:05:00 5.7004 5.7119 5.7 5.7 27525.6 5.704 2019/08/16-01:06:00 5.7 5.7001 5.7 5.7 500.3 5.7001 2019/08/16-01:07:00 5.7001 5.7001 5.7001 5.7001 500 5.7001 2019/08/16-01:08:00 5.7001 5.7001 5.7001 5.7001 404 5.7001 2019/08/16-01:09:00 2019/08/16-01:10:00 2019/08/16-01:11:00 2019/08/16-01:12:00 5.7001 5.7001 5.7001 5.7001 2096 5.7001 2019/08/16-01:13:00 5.7001 5.7001 5.7 5.7 128920.6 5.7 2019/08/16-01:14:00 5.7 5.7001 5.7 5.7 24260.6 5.7 2019/08/16-01:15:00 5.7 5.7 5.7 5.7 17592 5.7 2019/08/16-01:16:00 5.7 5.7 5.7 5.7 29653.7 5.7 2019/08/16-01:17:00 5.7 5.7 5.7 5.7 13857.1 5.7 2019/08/16-01:18:00 5.7 5.7 5.7 5.7 3940.8 5.7 2019/08/16-01:19:00 5.656 5.656 5.656 5.656 300 5.656 2019/08/16-01:20:00 5.656 5.656 5.656 5.656 700 5.656 2019/08/16-01:21:00 5.656 5.6561 5.656 5.6561 1000 5.6561 2019/08/16-01:22:00 5.6561 5.6561 5.6561 5.6561 500 5.6561 2019/08/16-01:23:00 5.6561 5.6561 5.6561 5.6561 500 5.6561 2019/08/16-01:24:00 5.6564 5.6564 5.6564 5.6564 500 5.6564 2019/08/16-01:25:00 5.6565 5.6601 5.6565 5.6601 500.1 5.6565 2019/08/16-01:26:00 5.6603 5.6603 5.6603 5.6603 500 5.6603 2019/08/16-01:27:00 2019/08/16-01:28:00 5.6801 5.6801 5.6801 5.6801 500 5.6801 2019/08/16-01:29:00 5.6801 5.6801 5.68 5.6801 1955.5 5.6801 2019/08/16-01:30:00 2019/08/16-01:31:00 5.6803 5.6803 5.6803 5.6803 1000 5.6803 2019/08/16-01:32:00 5.6803 5.6803 5.6802 5.6802 809.1 5.6803 2019/08/16-01:33:00 5.6803 5.6803 5.6803 5.6803 500 5.6803 2019/08/16-01:34:00 5.6803 5.6803 5.6803 5.6803 500 5.6803 2019/08/16-01:35:00 5.6803 5.6803 5.6803 5.6803 500 5.6803 2019/08/16-01:36:00 5.6803 5.6803 5.6803 5.6803 500 5.6803 2019/08/16-01:37:00 5.6806 5.6806 5.6806 5.6806 500 5.6806 2019/08/16-01:38:00 5.6805 5.6805 5.6805 5.6805 500 5.6805 2019/08/16-01:39:00 5.6805 5.6805 5.6805 5.6805 500 5.6805 2019/08/16-01:40:00 5.6812 5.6812 5.6812 5.6812 500 5.6812 2019/08/16-01:41:00 5.6806 5.6806 5.6806 5.6806 500 5.6806 2019/08/16-01:42:00 5.6808 5.7 5.6808 5.7 3437 5.6972 2019/08/16-01:43:00 5.6805 5.6805 5.6805 5.6805 500 5.6805 2019/08/16-01:44:00 5.6808 5.6808 5.6808 5.6808 500 5.6808 2019/08/16-01:45:00 5.6814 5.6814 5.6814 5.6814 500 5.6814 2019/08/16-01:46:00 5.6821 5.6821 5.6821 5.6821 500 5.6821 2019/08/16-01:47:00 5.6824 5.6824 5.6824 5.6824 500 5.6824 2019/08/16-01:48:00 5.6833 5.6833 5.6833 5.6833 500 5.6833 2019/08/16-01:49:00 5.6805 5.6805 5.6805 5.6805 500 5.6805 2019/08/16-01:50:00 5.682 5.682 5.682 5.682 500 5.682 2019/08/16-01:51:00 5.6812 5.6812 5.6812 5.6812 500 5.6812 2019/08/16-01:52:00 5.6811 5.6811 5.6811 5.6811 500 5.6811 2019/08/16-01:53:00 5.6812 5.6812 5.6812 5.6812 500 5.6812 2019/08/16-01:54:00 5.6812 5.6812 5.6812 5.6812 500 5.6812 2019/08/16-01:55:00 5.6812 5.7 5.6812 5.7 2784 5.6966 2019/08/16-01:56:00 5.6812 5.6812 5.6812 5.6812 500 5.6812 2019/08/16-01:57:00 5.683 5.683 5.683 5.683 500 5.683 2019/08/16-01:58:00 5.6812 5.6812 5.6812 5.6812 500 5.6812 2019/08/16-01:59:00 5.6812 5.6812 5.6812 5.6812 500 5.6812 2019/08/16-02:00:00 5.6812 5.6812 5.6812 5.6812 500 5.6812 2019/08/16-02:01:00 5.6812 5.6812 5.6812 5.6812 500 5.6812 2019/08/16-02:02:00 5.6812 5.6812 5.6812 5.6812 500 5.6812 2019/08/16-02:03:00 5.6812 5.6812 5.6812 5.6812 500 5.6812 2019/08/16-02:04:00 5.682 5.682 5.682 5.682 500 5.682 2019/08/16-02:05:00 5.682 5.682 5.682 5.682 500 5.682 2019/08/16-02:06:00 5.6805 5.6805 5.6805 5.6805 500 5.6805 2019/08/16-02:07:00 5.6805 5.6805 5.6805 5.6805 500 5.6805 2019/08/16-02:08:00 5.681 5.681 5.681 5.681 500 5.681 2019/08/16-02:09:00 5.6804 5.6811 5.6804 5.6804 1969.5 5.6806 2019/08/16-02:10:00 5.6804 5.6805 5.6804 5.6805 1940.4 5.6804 2019/08/16-02:11:00 5.6804 5.7 5.6804 5.6805 1252.4 5.6808 2019/08/16-02:12:00 5.6805 5.6805 5.6805 5.6805 500 5.6805 2019/08/16-02:13:00 5.6804 5.6804 5.6804 5.6804 790.5 5.6804 2019/08/16-02:14:00 2019/08/16-02:15:00 5.6804 5.6805 5.6804 5.6804 1500 5.6804 2019/08/16-02:16:00 5.6805 5.6805 5.6801 5.6801 12807.6 5.6802 2019/08/16-02:17:00 5.67 5.67 5.67 5.67 7000 5.67 2019/08/16-02:18:00 5.67 5.6701 5.67 5.6701 4500 5.67 2019/08/16-02:19:00 5.6702 5.6703 5.6702 5.6703 5500 5.6702 2019/08/16-02:20:00 5.6705 5.6705 5.6705 5.6705 500 5.6705 2019/08/16-02:21:00 5.6706 5.6707 5.6705 5.6707 10302.4 5.6705 2019/08/16-02:22:00 5.6708 5.6708 5.6708 5.6708 500 5.6708 2019/08/16-02:23:00 5.6708 5.6708 5.6708 5.6708 500 5.6708 2019/08/16-02:24:00 5.6708 5.6708 5.6708 5.6708 500 5.6708 2019/08/16-02:25:00 5.6711 5.6711 5.6711 5.6711 500 5.6711 2019/08/16-02:26:00 5.6711 5.6711 5.6711 5.6711 500 5.6711 2019/08/16-02:27:00 5.6711 5.6711 5.6711 5.6711 500 5.6711 2019/08/16-02:28:00 5.6721 5.6721 5.6721 5.6721 500 5.6721 2019/08/16-02:29:00 5.6731 5.6731 5.6731 5.6731 500 5.6731 2019/08/16-02:30:00 5.6721 5.6721 5.6721 5.6721 500 5.6721 2019/08/16-02:31:00 5.6722 5.6722 5.6722 5.6722 500 5.6722 2019/08/16-02:32:00 5.6751 5.6751 5.6751 5.6751 500 5.6751 2019/08/16-02:33:00 5.6732 5.6732 5.6732 5.6732 500 5.6732 2019/08/16-02:34:00 5.6732 5.6732 5.6732 5.6732 500 5.6732 2019/08/16-02:35:00 5.6732 5.6732 5.6732 5.6732 500 5.6732 2019/08/16-02:36:00 2019/08/16-02:37:00 5.6732 5.6732 5.6732 5.6732 500 5.6732 2019/08/16-02:38:00 5.6996 5.6996 5.6732 5.6732 1500 5.6908 2019/08/16-02:39:00 5.6732 5.6999 5.6732 5.6999 1500 5.6821 2019/08/16-02:40:00 5.6732 5.6732 5.6732 5.6732 500 5.6732 2019/08/16-02:41:00 5.6999 5.6999 5.6734 5.6734 1754 5.6923 2019/08/16-02:42:00 5.6736 5.6736 5.6736 5.6736 500 5.6736 2019/08/16-02:43:00 5.6901 5.6901 5.6901 5.6901 446 5.6901 2019/08/16-02:44:00 5.6738 5.6738 5.6738 5.6738 500 5.6738 2019/08/16-02:45:00 5.6738 5.6738 5.6738 5.6738 500 5.6738 2019/08/16-02:46:00 5.6901 5.7 5.6738 5.6738 10356.6 5.6986 2019/08/16-02:47:00 5.6702 5.6702 5.6702 5.6702 500 5.6702 2019/08/16-02:48:00 5.6703 5.6703 5.6703 5.6703 500 5.6703 2019/08/16-02:49:00 5.6702 5.6702 5.6702 5.6702 500 5.6702 2019/08/16-02:50:00 5.6702 5.6702 5.6702 5.6702 500 5.6702 2019/08/16-02:51:00 5.6702 5.6702 5.6702 5.6702 500 5.6702 2019/08/16-02:52:00 5.6702 5.6702 5.6702 5.6702 500 5.6702 2019/08/16-02:53:00 5.6702 5.6702 5.6702 5.6702 500 5.6702 2019/08/16-02:54:00 5.6702 5.6702 5.6702 5.6702 500 5.6702 2019/08/16-02:55:00 5.6702 5.6702 5.6702 5.6702 500 5.6702 2019/08/16-02:56:00 5.6702 5.6702 5.6702 5.6702 500 5.6702 2019/08/16-02:57:00 5.6702 5.6702 5.6702 5.6702 500 5.6702 2019/08/16-02:58:00 5.6702 5.6985 5.6702 5.6985 3500 5.6945 2019/08/16-02:59:00 5.6702 5.6702 5.6702 5.6702 500 5.6702 2019/08/16-03:00:00 5.6652 5.6652 5.6652 5.6652 500 5.6652 2019/08/16-03:01:00 5.6702 5.6702 5.6702 5.6702 500 5.6702 2019/08/16-03:02:00 5.6703 5.6703 5.6701 5.6701 831.7 5.6702 2019/08/16-03:03:00 5.6702 5.6702 5.6702 5.6702 500 5.6702 2019/08/16-03:04:00 5.6712 5.6712 5.6712 5.6712 500 5.6712 2019/08/16-03:05:00 5.6702 5.6702 5.6702 5.6702 500 5.6702 2019/08/16-03:06:00 5.6702 5.6702 5.6702 5.6702 500 5.6702 2019/08/16-03:07:00 5.6701 5.6701 5.6701 5.6701 500 5.6701 2019/08/16-03:08:00 5.6701 5.6701 5.6701 5.6701 500 5.6701 2019/08/16-03:09:00 5.671 5.671 5.671 5.671 500 5.671 2019/08/16-03:10:00 5.6702 5.6702 5.6702 5.6702 500 5.6702 2019/08/16-03:11:00 5.671 5.671 5.671 5.671 500 5.671 2019/08/16-03:12:00 5.6703 5.6703 5.6703 5.6703 500 5.6703 2019/08/16-03:13:00 5.6708 5.6708 5.6708 5.6708 500 5.6708 2019/08/16-03:14:00 5.6703 5.6703 5.6703 5.6703 500 5.6703 2019/08/16-03:15:00 5.675 5.675 5.675 5.675 500 5.675 2019/08/16-03:16:00 5.6714 5.6714 5.6714 5.6714 500 5.6714 2019/08/16-03:17:00 5.672 5.672 5.672 5.672 500 5.672 2019/08/16-03:18:00 5.673 5.673 5.673 5.673 500 5.673 2019/08/16-03:19:00 5.6731 5.6731 5.6731 5.6731 500 5.6731 2019/08/16-03:20:00 5.6702 5.6702 5.6702 5.6702 500 5.6702 2019/08/16-03:21:00 5.6708 5.6708 5.6708 5.6708 500 5.6708 2019/08/16-03:22:00 5.671 5.671 5.671 5.671 500 5.671 2019/08/16-03:23:00 5.671 5.671 5.671 5.671 500 5.671 2019/08/16-03:24:00 5.6702 5.6702 5.6702 5.6702 500 5.6702 2019/08/16-03:25:00 5.671 5.671 5.671 5.671 500 5.671 2019/08/16-03:26:00 5.6702 5.6702 5.6702 5.6702 500 5.6702 2019/08/16-03:27:00 5.6702 5.6799 5.6702 5.6799 513.9 5.6705 2019/08/16-03:28:00 5.6702 5.6702 5.6702 5.6702 500 5.6702 2019/08/16-03:29:00 5.6702 5.6999 5.6702 5.6999 506 5.6706 2019/08/16-03:30:00 5.671 5.6996 5.671 5.6996 5800 5.6971 2019/08/16-03:31:00 5.6711 5.6995 5.6711 5.6995 10500 5.6981 2019/08/16-03:32:00 5.6712 5.6712 5.6712 5.6712 500 5.6712 2019/08/16-03:33:00 5.6901 5.6901 5.6901 5.6901 500 5.6901 2019/08/16-03:34:00 5.6901 5.6901 5.6901 5.6901 500 5.6901 2019/08/16-03:35:00 5.6902 5.6902 5.685 5.6851 3500 5.6857 2019/08/16-03:36:00 5.6851 5.6851 5.6801 5.6801 4500 5.6831 2019/08/16-03:37:00 5.6802 5.6802 5.6802 5.6802 500 5.6802 2019/08/16-03:38:00 5.6802 5.6802 5.6802 5.6802 500 5.6802 2019/08/16-03:39:00 5.6801 5.681 5.6801 5.681 2300 5.6803 2019/08/16-03:40:00 5.681 5.681 5.681 5.681 500 5.681 2019/08/16-03:41:00 5.681 5.681 5.681 5.681 500 5.681 2019/08/16-03:42:00 5.6812 5.6812 5.6812 5.6812 500 5.6812 2019/08/16-03:43:00 5.6812 5.6812 5.6812 5.6812 500 5.6812 2019/08/16-03:44:00 5.6812 5.6812 5.6812 5.6812 500 5.6812 2019/08/16-03:45:00 5.6812 5.6812 5.6812 5.6812 500 5.6812 2019/08/16-03:46:00 5.6812 5.6812 5.6812 5.6812 500 5.6812 2019/08/16-03:47:00 2019/08/16-03:48:00 5.6812 5.6812 5.6802 5.6802 1000 5.6807 2019/08/16-03:49:00 5.6802 5.6802 5.6802 5.6802 500 5.6802 2019/08/16-03:50:00 5.681 5.681 5.681 5.681 500 5.681 2019/08/16-03:51:00 5.68 5.68 5.68 5.68 447.1 5.68 2019/08/16-03:52:00 5.68 5.68 5.68 5.68 2228 5.68 2019/08/16-03:53:00 5.68 5.68 5.68 5.68 4.8 5.68 2019/08/16-03:54:00 2019/08/16-03:55:00 5.68 5.68 5.68 5.68 815.8 5.68 2019/08/16-03:56:00 5.68 5.68 5.6701 5.6701 1412.3 5.6703 2019/08/16-03:57:00 2019/08/16-03:58:00 2019/08/16-03:59:00 5.6701 5.6703 5.6701 5.6703 1500 5.6702 2019/08/16-04:00:00 5.6704 5.6704 5.6704 5.6704 500 5.6704 2019/08/16-04:01:00 5.6706 5.6706 5.6706 5.6706 500 5.6706 2019/08/16-04:02:00 5.6705 5.6705 5.6704 5.6705 1942.6 5.6705 2019/08/16-04:03:00 5.6705 5.6705 5.6705 5.6705 500 5.6705 2019/08/16-04:04:00 5.6705 5.6705 5.6705 5.6705 500 5.6705 2019/08/16-04:05:00 5.6704 5.6705 5.6704 5.6705 10375 5.6704 2019/08/16-04:06:00 5.6705 5.6705 5.6705 5.6705 500 5.6705 2019/08/16-04:07:00 5.671 5.671 5.671 5.671 500 5.671 2019/08/16-04:08:00 5.6704 5.6705 5.6704 5.6705 2386.5 5.6704 2019/08/16-04:09:00 5.6705 5.6705 5.6705 5.6705 500 5.6705 2019/08/16-04:10:00 5.6711 5.6711 5.6711 5.6711 500 5.6711 2019/08/16-04:11:00 5.6711 5.6711 5.6711 5.6711 500 5.6711 2019/08/16-04:12:00 5.6704 5.6711 5.6704 5.6711 11185.9 5.6704 2019/08/16-04:13:00 5.6706 5.6706 5.6706 5.6706 500 5.6706 2019/08/16-04:14:00 5.6708 5.6708 5.6708 5.6708 500 5.6708 2019/08/16-04:15:00 5.6712 5.6712 5.6712 5.6712 500 5.6712 2019/08/16-04:16:00 5.6722 5.6722 5.6722 5.6722 500 5.6722 2019/08/16-04:17:00 5.6732 5.6732 5.6732 5.6732 500 5.6732 2019/08/16-04:18:00 5.6734 5.6734 5.6734 5.6734 500 5.6734 2019/08/16-04:19:00 5.6706 5.6706 5.6706 5.6706 500 5.6706 2019/08/16-04:20:00 5.6706 5.6706 5.6706 5.6706 500 5.6706 2019/08/16-04:21:00 5.6706 5.7 5.6706 5.7 3467.4 5.6958 2019/08/16-04:22:00 5.6768 5.6768 5.6768 5.6768 500 5.6768 2019/08/16-04:23:00 5.678 5.678 5.678 5.678 500 5.678 2019/08/16-04:24:00 5.6803 5.6803 5.6803 5.6803 500 5.6803 2019/08/16-04:25:00 5.6804 5.6804 5.6804 5.6804 500 5.6804 2019/08/16-04:26:00 5.6908 5.6908 5.6908 5.6908 500 5.6908 2019/08/16-04:27:00 5.6923 5.6923 5.6923 5.6923 500 5.6923 2019/08/16-04:28:00 5.6862 5.7001 5.6862 5.7001 502 5.6863 2019/08/16-04:29:00 5.7001 5.7001 5.7001 5.7001 500 5.7001 2019/08/16-04:30:00 5.7001 5.7001 5.7001 5.7001 500 5.7001 2019/08/16-04:31:00 5.7001 5.7001 5.7001 5.7001 500 5.7001 2019/08/16-04:32:00 5.7001 5.7001 5.7001 5.7001 500 5.7001 2019/08/16-04:33:00 5.7001 5.7001 5.7001 5.7001 500 5.7001 2019/08/16-04:34:00 5.7001 5.7001 5.7001 5.7001 500 5.7001 2019/08/16-04:35:00 5.7001 5.7001 5.7001 5.7001 500 5.7001 2019/08/16-04:36:00 5.7001 5.7001 5.7001 5.7001 500 5.7001 2019/08/16-04:37:00 5.7001 5.7001 5.7001 5.7001 500 5.7001 2019/08/16-04:38:00 5.7001 5.7001 5.7001 5.7001 500 5.7001 2019/08/16-04:39:00 5.7001 5.73 5.7001 5.73 8598.5 5.7246 2019/08/16-04:40:00 5.73 5.7349 5.73 5.73 2129.9 5.7316 2019/08/16-04:41:00 5.7001 5.7348 5.7001 5.7348 9000 5.7326 2019/08/16-04:42:00 5.7348 5.7348 5.7002 5.7002 1978.9 5.7261 2019/08/16-04:43:00 5.7004 5.7004 5.7004 5.7004 500 5.7004 2019/08/16-04:44:00 5.7006 5.7006 5.7006 5.7006 500 5.7006 2019/08/16-04:45:00 5.7002 5.7002 5.7002 5.7002 500 5.7002 2019/08/16-04:46:00 5.7002 5.7002 5.7002 5.7002 500 5.7002 2019/08/16-04:47:00 5.7002 5.7002 5.7002 5.7002 500 5.7002 2019/08/16-04:48:00 5.7002 5.7002 5.7002 5.7002 500 5.7002 2019/08/16-04:49:00 5.7004 5.7004 5.7004 5.7004 500 5.7004 2019/08/16-04:50:00 5.7004 5.7004 5.7004 5.7004 500 5.7004 2019/08/16-04:51:00 5.7002 5.7002 5.7002 5.7002 500 5.7002 2019/08/16-04:52:00 5.7004 5.7004 5.7004 5.7004 500 5.7004 2019/08/16-04:53:00 5.7063 5.7063 5.7063 5.7063 500 5.7063 2019/08/16-04:54:00 5.7063 5.7063 5.7063 5.7063 500 5.7063 2019/08/16-04:55:00 5.7063 5.7063 5.7063 5.7063 500 5.7063 2019/08/16-04:56:00 5.7063 5.7063 5.7063 5.7063 500 5.7063 2019/08/16-04:57:00 5.7063 5.7063 5.7063 5.7063 500 5.7063 2019/08/16-04:58:00 5.7063 5.7063 5.7063 5.7063 500 5.7063 2019/08/16-04:59:00 5.7348 5.7349 5.7063 5.7063 530 5.7079 2019/08/16-05:00:00 5.7063 5.7063 5.7063 5.7063 500 5.7063 2019/08/16-05:01:00 5.7005 5.7005 5.7005 5.7005 500 5.7005 2019/08/16-05:02:00 5.7009 5.7009 5.7009 5.7009 500 5.7009 2019/08/16-05:03:00 5.7016 5.7016 5.7016 5.7016 500 5.7016 2019/08/16-05:04:00 5.7075 5.7075 5.7075 5.7075 500 5.7075 2019/08/16-05:05:00 5.7134 5.7134 5.7134 5.7134 280 5.7134 2019/08/16-05:06:00 5.7081 5.7081 5.7081 5.7081 492.5 5.7081 2019/08/16-05:07:00 5.7081 5.7081 5.7081 5.7081 507.5 5.7081 2019/08/16-05:08:00 5.7134 5.735 5.7089 5.7089 3052 5.7292 2019/08/16-05:09:00 5.7097 5.7097 5.7097 5.7097 500 5.7097 2019/08/16-05:10:00 5.7105 5.7105 5.7105 5.7105 492.5 5.7105 2019/08/16-05:11:00 5.7105 5.735 5.7105 5.735 1025 5.7229 2019/08/16-05:12:00 5.735 5.735 5.7107 5.7107 1899.6 5.7286 2019/08/16-05:13:00 5.7009 5.7009 5.7009 5.7009 500 5.7009 2019/08/16-05:14:00 5.735 5.735 5.7022 5.7022 3354.5 5.7301 2019/08/16-05:15:00 5.7088 5.7088 5.7088 5.7088 500 5.7088 2019/08/16-05:16:00 5.7147 5.7147 5.7147 5.7147 492.5 5.7147 2019/08/16-05:17:00 5.7147 5.735 5.7147 5.735 3368.6 5.732 2019/08/16-05:18:00 5.735 5.735 5.7159 5.7159 3436 5.7322 2019/08/16-05:19:00 5.7173 5.7173 5.7173 5.7173 500 5.7173 2019/08/16-05:20:00 5.735 5.751 5.735 5.751 17248.5 5.7503 2019/08/16-05:21:00 5.751 5.7597 5.7509 5.7597 5570.7 5.7511 2019/08/16-05:22:00 5.763 5.7746 5.763 5.7746 2603.6 5.7707 2019/08/16-05:23:00 5.7746 5.776 5.7746 5.7746 7999.5 5.7759 2019/08/16-05:24:00 5.7772 5.7779 5.7615 5.7746 17986.7 5.7644 2019/08/16-05:25:00 5.7746 5.7746 5.7746 5.7746 0.4 5.7746 2019/08/16-05:26:00 5.7154 5.798 5.7154 5.798 17019.8 5.7952 2019/08/16-05:27:00 5.798 5.8 5.798 5.8 57523.5 5.7999 2019/08/16-05:28:00 5.8 5.8 5.7308 5.8 9911 5.7965 2019/08/16-05:29:00 5.7859 5.7859 5.7858 5.7858 9992.5 5.7858 2019/08/16-05:30:00 5.7328 5.8 5.7328 5.8 26690.1 5.7987 2019/08/16-05:31:00 5.8 5.8 5.7336 5.8 906.4 5.7634 2019/08/16-05:32:00 5.801 5.815 5.801 5.815 46110.4 5.8148 2019/08/16-05:33:00 5.815 5.829 5.815 5.829 50669.8 5.8249 2019/08/16-05:34:00 5.8291 5.846 5.8291 5.846 704.8 5.8314 2019/08/16-05:35:00 5.847 5.8501 5.8469 5.8501 10817.3 5.8484 2019/08/16-05:36:00 5.8539 5.86 5.8539 5.86 31135.2 5.8597 2019/08/16-05:37:00 5.861 5.8681 5.861 5.8681 2417.4 5.8642 2019/08/16-05:38:00 5.8697 5.8797 5.8288 5.8288 58719.3 5.864 2019/08/16-05:39:00 5.8794 5.8794 5.8794 5.8794 10 5.8794 2019/08/16-05:40:00 5.8289 5.8499 5.8281 5.8499 1843.8 5.8383 2019/08/16-05:41:00 5.8499 5.8499 5.8281 5.8499 3531.5 5.8468 2019/08/16-05:42:00 5.8281 5.8281 5.8281 5.8281 500 5.8281 2019/08/16-05:43:00 5.828 5.8281 5.828 5.8281 500.1 5.8281 2019/08/16-05:44:00 5.8281 5.8281 5.8281 5.8281 492.5 5.8281 2019/08/16-05:45:00 5.8281 5.8281 5.8281 5.8281 507.5 5.8281 2019/08/16-05:46:00 5.8341 5.8341 5.8341 5.8341 492.5 5.8341 2019/08/16-05:47:00 5.8341 5.8498 5.8341 5.8498 238 5.8493 2019/08/16-05:48:00 5.8341 5.8341 5.8341 5.8341 992.3 5.8341 2019/08/16-05:49:00 5.8341 5.8341 5.8341 5.8341 500 5.8341 2019/08/16-05:50:00 5.834 5.8499 5.834 5.8499 10440 5.849 2019/08/16-05:51:00 5.8341 5.8341 5.8341 5.8341 492.5 5.8341 2019/08/16-05:52:00 5.8341 5.8344 5.8341 5.8344 507.5 5.8344 2019/08/16-05:53:00 5.8345 5.8345 5.8345 5.8345 493 5.8345 2019/08/16-05:54:00 5.8345 5.8499 5.8342 5.8342 5443.5 5.8485 2019/08/16-05:55:00 5.8498 5.8499 5.8345 5.8499 7765.2 5.8489 2019/08/16-05:56:00 5.8499 5.8499 5.8345 5.8499 6848 5.8488 2019/08/16-05:57:00 5.8499 5.8499 5.8406 5.8406 2843.3 5.8483 2019/08/16-05:58:00 5.8499 5.8499 5.8499 5.8499 667.4 5.8499 2019/08/16-05:59:00 5.8404 5.8404 5.834 5.834 7466.2 5.8345 2019/08/16-06:00:00 2019/08/16-06:01:00 5.828 5.828 5.828 5.828 1.9 5.828 2019/08/16-06:02:00 2019/08/16-06:03:00 5.826 5.834 5.8259 5.8259 1551.3 5.8274 2019/08/16-06:04:00 5.77 5.77 5.77 5.77 405.4 5.77 2019/08/16-06:05:00 5.77 5.77 5.7698 5.7699 1197 5.7698 2019/08/16-06:06:00 5.7699 5.7699 5.7699 5.7699 995 5.7699 2019/08/16-06:07:00 5.7699 5.7699 5.7698 5.7698 493.4 5.7699 2019/08/16-06:08:00 5.7699 5.77 5.7699 5.77 605.1 5.7699 2019/08/16-06:09:00 2019/08/16-06:10:00 5.8 5.8 5.7759 5.7759 6749 5.7982 2019/08/16-06:11:00 5.7769 5.7769 5.7769 5.7769 375.2 5.7769 2019/08/16-06:12:00 5.77 5.775 5.7643 5.775 5128.7 5.7677 2019/08/16-06:13:00 5.7769 5.7769 5.7646 5.7646 624 5.767 2019/08/16-06:14:00 5.7701 5.7701 5.7701 5.7701 500 5.7701 2019/08/16-06:15:00 5.7702 5.7702 5.7702 5.7702 500 5.7702 2019/08/16-06:16:00 5.776 5.8002 5.7701 5.775 7112 5.7757 2019/08/16-06:17:00 5.7701 5.7701 5.7701 5.7701 500 5.7701 2019/08/16-06:18:00 5.7751 5.7751 5.7751 5.7751 500 5.7751 2019/08/16-06:19:00 5.7751 5.8002 5.775 5.7751 14223.8 5.7758 2019/08/16-06:20:00 5.775 5.775 5.7643 5.7643 9866.2 5.7742 2019/08/16-06:21:00 5.7752 5.8156 5.7644 5.7644 10713 5.8113 2019/08/16-06:22:00 5.7644 5.7644 5.7644 5.7644 500 5.7644 2019/08/16-06:23:00 2019/08/16-06:24:00 5.7646 5.7646 5.7642 5.7642 5377 5.7642 2019/08/16-06:25:00 5.7646 5.7996 5.7643 5.7996 8291 5.7954 2019/08/16-06:26:00 5.7642 5.7996 5.7642 5.7643 74085 5.7642 2019/08/16-06:27:00 5.7644 5.7644 5.7642 5.7642 24001 5.7643 2019/08/16-06:28:00 5.7643 5.7643 5.7643 5.7643 500 5.7643 2019/08/16-06:29:00 5.7642 5.7642 5.7642 5.7642 22000 5.7642 2019/08/16-06:30:00 5.7642 5.7645 5.764 5.7641 17477.5 5.764 2019/08/16-06:31:00 2019/08/16-06:32:00 2019/08/16-06:33:00 5.76 5.76 5.75 5.75 31495.5 5.7501 2019/08/16-06:34:00 2019/08/16-06:35:00 2019/08/16-06:36:00 5.75 5.75 5.75 5.75 2936.6 5.75 2019/08/16-06:37:00 5.75 5.75 5.7401 5.75 6672.1 5.7493 2019/08/16-06:38:00 5.75 5.75 5.7401 5.7401 2857.7 5.7483 2019/08/16-06:39:00 5.75 5.75 5.7404 5.7404 1118.5 5.7457 2019/08/16-06:40:00 5.7403 5.75 5.7403 5.75 876.1 5.7445 2019/08/16-06:41:00 5.7405 5.75 5.7405 5.75 3012 5.7484 2019/08/16-06:42:00 2019/08/16-06:43:00 5.7405 5.7405 5.7405 5.7405 1000 5.7405 2019/08/16-06:44:00 5.7501 5.7501 5.7405 5.7405 1376.3 5.7466 2019/08/16-06:45:00 5.7501 5.7501 5.7501 5.7501 1131.2 5.7501 2019/08/16-06:46:00 5.7502 5.764 5.7502 5.764 1000 5.7571 2019/08/16-06:47:00 2019/08/16-06:48:00 2019/08/16-06:49:00 5.75 5.75 5.75 5.75 9999 5.75 2019/08/16-06:50:00 2019/08/16-06:51:00 2019/08/16-06:52:00 2019/08/16-06:53:00 2019/08/16-06:54:00 2019/08/16-06:55:00 5.7501 5.7616 5.7401 5.7402 13056.2 5.75 2019/08/16-06:56:00 5.7403 5.7404 5.7403 5.7404 492.6 5.7404 2019/08/16-06:57:00 5.7403 5.7403 5.7403 5.7403 492.5 5.7403 2019/08/16-06:58:00 5.7403 5.7403 5.7403 5.7403 507.5 5.7403 2019/08/16-06:59:00 5.7404 5.7404 5.7403 5.7403 506.9 5.7403 2019/08/16-07:00:00 5.7403 5.7422 5.7403 5.7422 378.6 5.7422 2019/08/16-07:01:00 2019/08/16-07:02:00 5.7421 5.7422 5.7421 5.7422 622 5.7421 2019/08/16-07:03:00 2019/08/16-07:04:00 5.7441 5.7441 5.7441 5.7441 500 5.7441 2019/08/16-07:05:00 5.7441 5.7441 5.7441 5.7441 985 5.7441 2019/08/16-07:06:00 5.7441 5.7442 5.7441 5.7442 1001.8 5.7441 2019/08/16-07:07:00 5.7442 5.764 5.7441 5.7441 519 5.7443 2019/08/16-07:08:00 5.75 5.764 5.75 5.764 2010.2 5.7605 2019/08/16-07:09:00 2019/08/16-07:10:00 5.75 5.7877 5.75 5.7877 6685.7 5.7623 2019/08/16-07:11:00 5.75 5.75 5.75 5.75 992.3 5.75 2019/08/16-07:12:00 5.7411 5.7411 5.7411 5.7411 492.5 5.7411 2019/08/16-07:13:00 5.7411 5.7867 5.7411 5.7411 15549.6 5.7867 2019/08/16-07:14:00 5.7411 5.7411 5.7411 5.7411 984.4 5.7411 2019/08/16-07:15:00 2019/08/16-07:16:00 2019/08/16-07:17:00 5.7411 5.8 5.7411 5.8 64201.5 5.7921 2019/08/16-07:18:00 5.8 5.8 5.742 5.742 23514 5.7988 2019/08/16-07:19:00 5.7413 5.7413 5.7413 5.7413 449.6 5.7413 2019/08/16-07:20:00 5.7412 5.7412 5.7412 5.7412 492.5 5.7412 2019/08/16-07:21:00 5.7412 5.7413 5.7411 5.7413 549.6 5.7411 2019/08/16-07:22:00 5.7413 5.7417 5.7413 5.7417 533.4 5.7415 2019/08/16-07:23:00 5.7427 5.7427 5.7427 5.7427 500 5.7427 2019/08/16-07:24:00 5.7436 5.7436 5.7436 5.7436 500 5.7436 2019/08/16-07:25:00 5.7444 5.7444 5.7444 5.7444 500 5.7444 2019/08/16-07:26:00 5.7452 5.7452 5.7452 5.7452 500 5.7452 2019/08/16-07:27:00 5.746 5.7518 5.746 5.7518 507 5.7461 2019/08/16-07:28:00 5.7523 5.7523 5.7523 5.7523 500 5.7523 2019/08/16-07:29:00 5.7535 5.8075 5.7535 5.8075 555 5.7589 2019/08/16-07:30:00 5.7602 5.7602 5.7602 5.7602 500 5.7602 2019/08/16-07:31:00 2019/08/16-07:32:00 5.7801 5.8075 5.7801 5.8075 1133 5.7954 2019/08/16-07:33:00 5.8075 5.8075 5.7804 5.7804 501 5.7805 2019/08/16-07:34:00 5.8099 5.81 5.8099 5.81 119 5.81 2019/08/16-07:35:00 5.7812 5.8247 5.7812 5.8247 6415 5.8103 2019/08/16-07:36:00 5.81 5.81 5.81 5.81 360.6 5.81 2019/08/16-07:37:00 5.81 5.81 5.7811 5.7811 21 5.7823 2019/08/16-07:38:00 5.8101 5.8238 5.7812 5.8238 4665.1 5.8163 2019/08/16-07:39:00 5.8 5.8002 5.8 5.8002 26045.5 5.8 2019/08/16-07:40:00 2019/08/16-07:41:00 5.8001 5.8193 5.8 5.8 55144.8 5.8172 2019/08/16-07:42:00 2019/08/16-07:43:00 5.8001 5.8001 5.8001 5.8001 22116 5.8001 2019/08/16-07:44:00 2019/08/16-07:45:00 2019/08/16-07:46:00 2019/08/16-07:47:00 5.8001 5.8002 5.8001 5.8001 2074.8 5.8001 2019/08/16-07:48:00 5.8002 5.8002 5.8002 5.8002 3000 5.8002 2019/08/16-07:49:00 2019/08/16-07:50:00 2019/08/16-07:51:00 5.8001 5.8001 5.8001 5.8001 1791 5.8001 2019/08/16-07:52:00 2019/08/16-07:53:00 5.8001 5.8001 5.8001 5.8001 0.3 5.8001 2019/08/16-07:54:00 2019/08/16-07:55:00 5.8002 5.819 5.8002 5.819 6569.4 5.8008 2019/08/16-07:56:00 5.8003 5.8003 5.8003 5.8003 500 5.8003 2019/08/16-07:57:00 2019/08/16-07:58:00 2019/08/16-07:59:00 2019/08/16-08:00:00 5.8051 5.8051 5.8051 5.8051 2000 5.8051 2019/08/16-08:01:00 5.819 5.8194 5.805 5.805 7710.5 5.8106 2019/08/16-08:02:00 5.8051 5.8051 5.8051 5.8051 100 5.8051 2019/08/16-08:03:00 5.805 5.8051 5.805 5.8051 1400 5.805 2019/08/16-08:04:00 5.8051 5.8051 5.805 5.805 970 5.805 2019/08/16-08:05:00 5.805 5.8052 5.805 5.8052 2144.6 5.8051 2019/08/16-08:06:00 5.805 5.805 5.805 5.805 5246 5.805 2019/08/16-08:07:00 5.8051 5.8051 5.8051 5.8051 1000 5.8051 2019/08/16-08:08:00 5.8053 5.8053 5.8051 5.8051 1000 5.8052 2019/08/16-08:09:00 5.8052 5.8053 5.8052 5.8053 1000 5.8053 2019/08/16-08:10:00 5.805 5.8053 5.8001 5.8002 9308 5.8007 2019/08/16-08:11:00 5.8002 5.8002 5.8 5.8 69143.1 5.8001 2019/08/16-08:12:00 2019/08/16-08:13:00 5.7702 5.7702 5.7702 5.7702 1000 5.7702 2019/08/16-08:14:00 5.7704 5.7704 5.7704 5.7704 500 5.7704 2019/08/16-08:15:00 5.7705 5.7705 5.7705 5.7705 500 5.7705 2019/08/16-08:16:00 2019/08/16-08:17:00 2019/08/16-08:18:00 5.7704 5.7704 5.77 5.77 20220 5.7702 2019/08/16-08:19:00 5.7705 5.7705 5.7534 5.7534 11139 5.7536 2019/08/16-08:20:00 2019/08/16-08:21:00 5.7534 5.7704 5.7534 5.7704 10304 5.7666 2019/08/16-08:22:00 5.7704 5.7704 5.7704 5.7704 200 5.7704 2019/08/16-08:23:00 2019/08/16-08:24:00 2019/08/16-08:25:00 2019/08/16-08:26:00 2019/08/16-08:27:00 5.7705 5.7705 5.7705 5.7705 3907 5.7705 2019/08/16-08:28:00 2019/08/16-08:29:00 2019/08/16-08:30:00 5.7705 5.7705 5.7705 5.7705 430 5.7705 2019/08/16-08:31:00 2019/08/16-08:32:00 2019/08/16-08:33:00 5.7705 5.7705 5.7705 5.7705 1.2 5.7705 2019/08/16-08:34:00 2019/08/16-08:35:00 2019/08/16-08:36:00 5.7705 5.7705 5.7705 5.7705 3568.8 5.7705 2019/08/16-08:37:00 5.7704 5.7704 5.7704 5.7704 159 5.7704 2019/08/16-08:38:00 5.755 5.7552 5.755 5.7552 1046.8 5.7551 2019/08/16-08:39:00 5.7705 5.82 5.7705 5.7823 12112 5.8123 2019/08/16-08:40:00 5.7882 5.7882 5.7882 5.7882 500 5.7882 2019/08/16-08:41:00 2019/08/16-08:42:00 2019/08/16-08:43:00 2019/08/16-08:44:00 5.8001 5.8002 5.8001 5.8002 1635 5.8001 2019/08/16-08:45:00 5.8001 5.8001 5.8 5.8 8 5.8 2019/08/16-08:46:00 5.789 5.789 5.7881 5.7881 958.4 5.7881 2019/08/16-08:47:00 5.7703 5.7703 5.7703 5.7703 702.7 5.7703 2019/08/16-08:48:00 5.7702 5.7703 5.7702 5.7703 1905.4 5.7702 2019/08/16-08:49:00 5.7703 5.7703 5.7703 5.7703 1031 5.7703 2019/08/16-08:50:00 5.77 5.77 5.77 5.77 1404.6 5.77 2019/08/16-08:51:00 5.77 5.7704 5.77 5.77 3414.6 5.77 2019/08/16-08:52:00 5.7701 5.7701 5.7701 5.7701 492.5 5.7701 2019/08/16-08:53:00 2019/08/16-08:54:00 5.7701 5.7702 5.7701 5.7702 2507.5 5.7701 2019/08/16-08:55:00 5.7702 5.7702 5.7702 5.7702 363 5.7702 2019/08/16-08:56:00 5.7702 5.7704 5.7702 5.7704 1619.2 5.7704 2019/08/16-08:57:00 5.7704 5.7704 5.7704 5.7704 0.1 5.7704 2019/08/16-08:58:00 2019/08/16-08:59:00 5.7703 5.7703 5.7703 5.7703 1000 5.7703 2019/08/16-09:00:00 2019/08/16-09:01:00 2019/08/16-09:02:00 5.7704 5.7704 5.7704 5.7704 1507.7 5.7704 2019/08/16-09:03:00 2019/08/16-09:04:00 2019/08/16-09:05:00 5.7705 5.7705 5.7705 5.7705 345 5.7705 2019/08/16-09:06:00 5.7705 5.7705 5.7705 5.7705 810 5.7705 2019/08/16-09:07:00 2019/08/16-09:08:00 2019/08/16-09:09:00 5.7704 5.7704 5.77 5.77 2000 5.7703 2019/08/16-09:10:00 2019/08/16-09:11:00 2019/08/16-09:12:00 5.7701 5.7701 5.7701 5.7701 1000 5.7701 2019/08/16-09:13:00 5.7702 5.7705 5.7702 5.7705 2845 5.7704 2019/08/16-09:14:00 2019/08/16-09:15:00 2019/08/16-09:16:00 5.7706 5.7706 5.7706 5.7706 852 5.7706 2019/08/16-09:17:00 5.7705 5.7706 5.7705 5.7706 16264 5.7705 2019/08/16-09:18:00 2019/08/16-09:19:00 5.7708 5.7996 5.7707 5.7707 1212.3 5.7873 2019/08/16-09:20:00 2019/08/16-09:21:00 5.7706 5.7707 5.7706 5.7707 2301.7 5.7706 2019/08/16-09:22:00 2019/08/16-09:23:00 5.7709 5.7709 5.7709 5.7709 695 5.7709 2019/08/16-09:24:00 2019/08/16-09:25:00 5.7707 5.7707 5.7707 5.7707 1000 5.7707 2019/08/16-09:26:00 2019/08/16-09:27:00 5.7708 5.7996 5.7708 5.7996 11263 5.7937 2019/08/16-09:28:00 5.7714 5.7714 5.7714 5.7714 500 5.7714 2019/08/16-09:29:00 2019/08/16-09:30:00 2019/08/16-09:31:00 5.7705 5.7707 5.7705 5.7707 6952 5.7705 2019/08/16-09:32:00 5.771 5.771 5.771 5.771 500 5.771 2019/08/16-09:33:00 5.7709 5.7709 5.7709 5.7709 500 5.7709 2019/08/16-09:34:00 5.7711 5.7711 5.7711 5.7711 500 5.7711 2019/08/16-09:35:00 5.7713 5.7713 5.7713 5.7713 500 5.7713 2019/08/16-09:36:00 5.7949 5.8 5.7949 5.8 5502 5.7995 2019/08/16-09:37:00 5.8001 5.8266 5.8001 5.8266 6423 5.8223 2019/08/16-09:38:00 5.8 5.8 5.8 5.8 2830 5.8 2019/08/16-09:39:00 5.7705 5.7705 5.7705 5.7705 500 5.7705 2019/08/16-09:40:00 5.7707 5.7707 5.7707 5.7707 500 5.7707 2019/08/16-09:41:00 2019/08/16-09:42:00 5.771 5.771 5.771 5.771 300 5.771 2019/08/16-09:43:00 5.7708 5.7708 5.7708 5.7708 1000 5.7708 2019/08/16-09:44:00 5.7709 5.7709 5.7709 5.7709 500 5.7709 2019/08/16-09:45:00 5.771 5.771 5.771 5.771 700 5.771 2019/08/16-09:46:00 5.771 5.771 5.771 5.771 500 5.771 2019/08/16-09:47:00 5.7711 5.7711 5.7711 5.7711 500 5.7711 2019/08/16-09:48:00 5.7713 5.7713 5.7713 5.7713 384 5.7713 2019/08/16-09:49:00 2019/08/16-09:50:00 5.7712 5.7712 5.7712 5.7712 1000 5.7712 2019/08/16-09:51:00 2019/08/16-09:52:00 2019/08/16-09:53:00 5.7713 5.7713 5.7712 5.7712 1332 5.7713 2019/08/16-09:54:00 5.7713 5.7713 5.7712 5.7712 18446.1 5.7712 2019/08/16-09:55:00 2019/08/16-09:56:00 2019/08/16-09:57:00 5.7713 5.7713 5.7713 5.7713 1859 5.7713 2019/08/16-09:58:00 5.7712 5.7712 5.7712 5.7712 9820.5 5.7712 2019/08/16-09:59:00 5.7712 5.7712 5.7712 5.7712 700 5.7712 2019/08/16-10:00:00 2019/08/16-10:01:00 2019/08/16-10:02:00 2019/08/16-10:03:00 2019/08/16-10:04:00 2019/08/16-10:05:00 2019/08/16-10:06:00 5.7713 5.7993 5.7712 5.7713 16008.6 5.7713 2019/08/16-10:07:00 5.7721 5.7721 5.7721 5.7721 4 5.7721 2019/08/16-10:08:00 5.7721 5.7721 5.7721 5.7721 5.8 5.7721 2019/08/16-10:09:00 5.7721 5.79 5.7721 5.79 15010 5.7882 2019/08/16-10:10:00 5.79 5.79 5.79 5.79 5 5.79 2019/08/16-10:11:00 2019/08/16-10:12:00 5.772 5.772 5.7712 5.7712 4717 5.7717 2019/08/16-10:13:00 5.7713 5.7721 5.7713 5.7721 597 5.7714 2019/08/16-10:14:00 2019/08/16-10:15:00 5.7718 5.7843 5.7718 5.7843 2435 5.7721 2019/08/16-10:16:00 2019/08/16-10:17:00 5.7718 5.7718 5.7718 5.7718 11 5.7718 2019/08/16-10:18:00 5.7718 5.7718 5.7718 5.7718 10 5.7718 2019/08/16-10:19:00 5.7718 5.7718 5.7718 5.7718 1979 5.7718 2019/08/16-10:20:00 5.7724 5.7724 5.7724 5.7724 500 5.7724 2019/08/16-10:21:00 5.773 5.773 5.773 5.773 500 5.773 2019/08/16-10:22:00 5.7735 5.7735 5.7735 5.7735 0.1 5.7735 2019/08/16-10:23:00 5.7735 5.7999 5.7735 5.7735 1274.8 5.7793 2019/08/16-10:24:00 5.7726 5.7999 5.7726 5.7999 3700 5.7962 2019/08/16-10:25:00 5.7726 5.7726 5.7726 5.7726 492.5 5.7726 2019/08/16-10:26:00 5.7726 5.7726 5.7726 5.7726 376.3 5.7726 2019/08/16-10:27:00 2019/08/16-10:28:00 5.7726 5.7726 5.7726 5.7726 903 5.7726 2019/08/16-10:29:00 5.7725 5.7725 5.7714 5.7714 5000 5.7714 2019/08/16-10:30:00 2019/08/16-10:31:00 5.7715 5.7715 5.7715 5.7715 713.6 5.7715 2019/08/16-10:32:00 5.7714 5.7715 5.7714 5.7715 348.1 5.7715 2019/08/16-10:33:00 2019/08/16-10:34:00 2019/08/16-10:35:00 2019/08/16-10:36:00 5.7714 5.7714 5.7714 5.7714 1 5.7714 2019/08/16-10:37:00 2019/08/16-10:38:00 5.7714 5.7714 5.7714 5.7714 300 5.7714 2019/08/16-10:39:00 2019/08/16-10:40:00 5.7714 5.7714 5.7714 5.7714 3250.7 5.7714 2019/08/16-10:41:00 5.7713 5.7713 5.7713 5.7713 8840 5.7713 2019/08/16-10:42:00 2019/08/16-10:43:00 2019/08/16-10:44:00 5.7713 5.7713 5.7713 5.7713 518 5.7713 2019/08/16-10:45:00 2019/08/16-10:46:00 5.7713 5.7713 5.7713 5.7713 300 5.7713 2019/08/16-10:47:00 5.7713 5.7715 5.7713 5.7715 3750 5.7714 2019/08/16-10:48:00 5.7712 5.7712 5.7708 5.7708 7042 5.7709 2019/08/16-10:49:00 2019/08/16-10:50:00 2019/08/16-10:51:00 2019/08/16-10:52:00 5.7713 5.7999 5.7713 5.7999 15149.6 5.7885 2019/08/16-10:53:00 5.7784 5.8 5.7784 5.8 23920.7 5.7996 2019/08/16-10:54:00 5.8 5.8 5.7792 5.8 143427.1 5.7999 2019/08/16-10:55:00 5.8 5.8 5.7715 5.7715 2989.4 5.7952 2019/08/16-10:56:00 5.7729 5.7729 5.7729 5.7729 500 5.7729 2019/08/16-10:57:00 5.7999 5.8 5.7737 5.8 19451.1 5.7993 2019/08/16-10:58:00 2019/08/16-10:59:00 2019/08/16-11:00:00 5.8 5.8001 5.8 5.8001 2507 5.8 2019/08/16-11:01:00 5.8001 5.8001 5.8001 5.8001 727.3 5.8001 2019/08/16-11:02:00 5.8001 5.8001 5.8001 5.8001 1739.2 5.8001 2019/08/16-11:03:00 5.8001 5.801 5.8001 5.8001 874.1 5.8004 2019/08/16-11:04:00 5.8002 5.8002 5.8002 5.8002 492.5 5.8002 2019/08/16-11:05:00 2019/08/16-11:06:00 5.8002 5.8002 5.8002 5.8002 1 5.8002 2019/08/16-11:07:00 2019/08/16-11:08:00 5.8002 5.8002 5.8002 5.8002 561.3 5.8002 2019/08/16-11:09:00 2019/08/16-11:10:00 2019/08/16-11:11:00 5.8002 5.8002 5.8002 5.8002 7 5.8002 2019/08/16-11:12:00 5.8001 5.81 5.8001 5.81 20666.1 5.8038 2019/08/16-11:13:00 5.8002 5.8002 5.8002 5.8002 492.5 5.8002 2019/08/16-11:14:00 5.8002 5.8002 5.8002 5.8002 499.8 5.8002 2019/08/16-11:15:00 5.8002 5.8002 5.8002 5.8002 200 5.8002 2019/08/16-11:16:00 2019/08/16-11:17:00 5.8002 5.81 5.8002 5.81 14536.3 5.8091 2019/08/16-11:18:00 5.8199 5.8199 5.8199 5.8199 5555.6 5.8199 2019/08/16-11:19:00 5.8101 5.8101 5.81 5.81 14297.6 5.81 2019/08/16-11:20:00 2019/08/16-11:21:00 2019/08/16-11:22:00 2019/08/16-11:23:00 2019/08/16-11:24:00 5.8101 5.8101 5.8101 5.8101 2494.4 5.8101 2019/08/16-11:25:00 2019/08/16-11:26:00 2019/08/16-11:27:00 2019/08/16-11:28:00 5.8101 5.8101 5.8101 5.8101 500 5.8101 2019/08/16-11:29:00 2019/08/16-11:30:00 5.8101 5.8101 5.8101 5.8101 1000 5.8101 2019/08/16-11:31:00 2019/08/16-11:32:00 5.81 5.81 5.81 5.81 0.7 5.81 2019/08/16-11:33:00 5.81 5.81 5.81 5.81 9973 5.81 2019/08/16-11:34:00 2019/08/16-11:35:00 2019/08/16-11:36:00 2019/08/16-11:37:00 2019/08/16-11:38:00 2019/08/16-11:39:00 5.8101 5.8101 5.81 5.81 15306 5.81 2019/08/16-11:40:00 5.8001 5.8001 5.8 5.8 78877 5.8 2019/08/16-11:41:00 5.8 5.8 5.8 5.8 36072.2 5.8 2019/08/16-11:42:00 5.7758 5.7758 5.7758 5.7758 492.5 5.7758 2019/08/16-11:43:00 5.7758 5.776 5.7758 5.7758 500.1 5.776 2019/08/16-11:44:00 5.7758 5.7758 5.7758 5.7758 499.8 5.7758 2019/08/16-11:45:00 5.7758 5.7758 5.7758 5.7758 500.2 5.7758 2019/08/16-11:46:00 2019/08/16-11:47:00 5.7758 5.7758 5.7758 5.7758 1500 5.7758 2019/08/16-11:48:00 2019/08/16-11:49:00 5.7758 5.7758 5.7758 5.7758 500 5.7758 2019/08/16-11:50:00 5.7759 5.776 5.7759 5.776 507.5 5.7759 2019/08/16-11:51:00 2019/08/16-11:52:00 5.8001 5.8002 5.8001 5.8002 3002 5.8001 2019/08/16-11:53:00 2019/08/16-11:54:00 2019/08/16-11:55:00 5.8002 5.8002 5.8002 5.8002 274.3 5.8002 2019/08/16-11:56:00 2019/08/16-11:57:00 2019/08/16-11:58:00 2019/08/16-11:59:00 5.8002 5.8002 5.8 5.8 18 5.8001 2019/08/16-12:00:00 2019/08/16-12:01:00 5.7772 5.7772 5.7772 5.7772 1000 5.7772 2019/08/16-12:02:00 5.8 5.8 5.8 5.8 500 5.8 2019/08/16-12:03:00 2019/08/16-12:04:00 2019/08/16-12:05:00 2019/08/16-12:06:00 5.7772 5.8 5.7772 5.8 14406.5 5.7951 2019/08/16-12:07:00 5.8 5.8 5.8 5.8 9622.5 5.8 2019/08/16-12:08:00 5.7941 5.7941 5.7941 5.7941 2 5.7941 2019/08/16-12:09:00 5.7774 5.7774 5.7774 5.7774 1000 5.7774 2019/08/16-12:10:00 2019/08/16-12:11:00 2019/08/16-12:12:00 5.7774 5.7774 5.7774 5.7774 1.6 5.7774 2019/08/16-12:13:00 2019/08/16-12:14:00 5.7774 5.7774 5.7774 5.7774 5449 5.7774 2019/08/16-12:15:00 5.7773 5.7773 5.7773 5.7773 1673 5.7773 2019/08/16-12:16:00 2019/08/16-12:17:00 5.7774 5.7774 5.7774 5.7774 1017.8 5.7774 2019/08/16-12:18:00 5.7775 5.8 5.7775 5.8 1000 5.7887 2019/08/16-12:19:00 5.7775 5.7775 5.7775 5.7775 498 5.7775 2019/08/16-12:20:00 5.7775 5.7777 5.7775 5.7777 1002 5.7776 2019/08/16-12:21:00 5.7778 5.8 5.7778 5.8 5960 5.7982 2019/08/16-12:22:00 2019/08/16-12:23:00 5.7778 5.7779 5.7778 5.7779 1000 5.7779 2019/08/16-12:24:00 5.7781 5.7781 5.7781 5.7781 500 5.7781 2019/08/16-12:25:00 5.7782 5.7782 5.7782 5.7782 500 5.7782 2019/08/16-12:26:00 5.7782 5.7782 5.7782 5.7782 500 5.7782 2019/08/16-12:27:00 5.7781 5.7781 5.7781 5.7781 790.5 5.7781 2019/08/16-12:28:00 5.778 5.778 5.778 5.778 970 5.778 2019/08/16-12:29:00 2019/08/16-12:30:00 2019/08/16-12:31:00 2019/08/16-12:32:00 5.778 5.78 5.7772 5.78 14000.1 5.7782 2019/08/16-12:33:00 2019/08/16-12:34:00 2019/08/16-12:35:00 2019/08/16-12:36:00 5.7773 5.78 5.7773 5.78 12000 5.7796 2019/08/16-12:37:00 2019/08/16-12:38:00 5.7773 5.78 5.7773 5.78 5838 5.7795 2019/08/16-12:39:00 2019/08/16-12:40:00 5.7773 5.8 5.7771 5.7771 28061 5.7923 2019/08/16-12:41:00 2019/08/16-12:42:00 5.7773 5.7773 5.777 5.777 40002 5.7772 2019/08/16-12:43:00 5.7774 5.7999 5.7774 5.7999 5480 5.7875 2019/08/16-12:44:00 2019/08/16-12:45:00 2019/08/16-12:46:00 2019/08/16-12:47:00 5.7774 5.7774 5.7774 5.7774 1000 5.7774 2019/08/16-12:48:00 2019/08/16-12:49:00 5.7774 5.7774 5.7774 5.7774 400 5.7774 2019/08/16-12:50:00 2019/08/16-12:51:00 2019/08/16-12:52:00 5.7774 5.7774 5.7774 5.7774 0.1 5.7774 2019/08/16-12:53:00 5.7774 5.7774 5.7774 5.7774 1407 5.7774 2019/08/16-12:54:00 2019/08/16-12:55:00 2019/08/16-12:56:00 5.7774 5.7774 5.7774 5.7774 2600 5.7774 2019/08/16-12:57:00 2019/08/16-12:58:00 5.7774 5.7774 5.7774 5.7774 500 5.7774 2019/08/16-12:59:00 2019/08/16-13:00:00 2019/08/16-13:01:00 5.7774 5.7774 5.7774 5.7774 1017 5.7774 2019/08/16-13:02:00 2019/08/16-13:03:00 2019/08/16-13:04:00 2019/08/16-13:05:00 5.7774 5.7774 5.7774 5.7774 3000 5.7774 2019/08/16-13:06:00 5.7774 5.7774 5.7774 5.7774 1075.9 5.7774 2019/08/16-13:07:00 5.7776 5.7776 5.7776 5.7776 2 5.7776 2019/08/16-13:08:00 2019/08/16-13:09:00 2019/08/16-13:10:00 5.7776 5.7776 5.7775 5.7775 4443.6 5.7775 2019/08/16-13:11:00 2019/08/16-13:12:00 5.7776 5.7776 5.7776 5.7776 2500 5.7776 2019/08/16-13:13:00 5.7776 5.7776 5.7776 5.7776 1 5.7776 2019/08/16-13:14:00 2019/08/16-13:15:00 5.7775 5.7775 5.7775 5.7775 1345 5.7775 2019/08/16-13:16:00 5.7775 5.7775 5.7775 5.7775 3223.8 5.7775 2019/08/16-13:17:00 5.7775 5.7775 5.7774 5.7774 16776.7 5.7774 2019/08/16-13:18:00 2019/08/16-13:19:00 5.7773 5.7773 5.777 5.777 10622.8 5.7772 2019/08/16-13:20:00 5.7769 5.7769 5.7768 5.7768 5791.8 5.7769 2019/08/16-13:21:00 5.7768 5.7768 5.7768 5.7768 4212.2 5.7768 2019/08/16-13:22:00 5.7767 5.7768 5.7767 5.7768 2178.2 5.7767 2019/08/16-13:23:00 5.7767 5.7767 5.7767 5.7767 3293.2 5.7767 2019/08/16-13:24:00 2019/08/16-13:25:00 2019/08/16-13:26:00 2019/08/16-13:27:00 2019/08/16-13:28:00 5.7768 5.7768 5.7768 5.7768 426 5.7768 2019/08/16-13:29:00 2019/08/16-13:30:00 5.7767 5.7767 5.776 5.776 6521.1 5.7766 2019/08/16-13:31:00 5.776 5.776 5.776 5.776 1498 5.776 2019/08/16-13:32:00 5.776 5.776 5.7708 5.7708 2856.5 5.7755 2019/08/16-13:33:00 5.7708 5.7708 5.77 5.77 21652.9 5.7702 2019/08/16-13:34:00 2019/08/16-13:35:00 5.7701 5.7701 5.7701 5.7701 1.6 5.7701 2019/08/16-13:36:00 2019/08/16-13:37:00 2019/08/16-13:38:00 2019/08/16-13:39:00 5.77 5.77 5.77 5.77 1347.8 5.77 2019/08/16-13:40:00 5.76 5.76 5.76 5.76 100 5.76 2019/08/16-13:41:00 2019/08/16-13:42:00 5.7547 5.7547 5.7512 5.7512 1941 5.7516 2019/08/16-13:43:00 5.751 5.751 5.751 5.751 1611 5.751 2019/08/16-13:44:00 2019/08/16-13:45:00 5.751 5.751 5.75 5.75 1405.2 5.7501 2019/08/16-13:46:00 5.7511 5.7511 5.75 5.75 8928.7 5.7501 2019/08/16-13:47:00 5.75 5.7501 5.75 5.75 8659.1 5.75 2019/08/16-13:48:00 5.75 5.75 5.75 5.75 543 5.75 2019/08/16-13:49:00 5.7411 5.75 5.7411 5.75 5000 5.7486 2019/08/16-13:50:00 5.741 5.741 5.74 5.74 236.4 5.7404 2019/08/16-13:51:00 5.7321 5.7321 5.7321 5.7321 1000 5.7321 2019/08/16-13:52:00 2019/08/16-13:53:00 5.7321 5.7321 5.7321 5.7321 409 5.7321 2019/08/16-13:54:00 5.7321 5.7321 5.73 5.73 3224 5.7308 2019/08/16-13:55:00 5.73 5.73 5.73 5.73 9166.1 5.73 2019/08/16-13:56:00 5.73 5.73 5.72 5.72 4788.3 5.7211 2019/08/16-13:57:00 5.7181 5.7181 5.7156 5.7181 21537 5.7158 2019/08/16-13:58:00 5.7156 5.7156 5.7156 5.7156 1000 5.7156 2019/08/16-13:59:00 2019/08/16-14:00:00 5.7156 5.7156 5.7156 5.7156 47060 5.7156 2019/08/16-14:01:00 5.7156 5.7156 5.7154 5.7154 68251 5.7155 2019/08/16-14:02:00 5.7157 5.7157 5.7157 5.7157 1500 5.7157 2019/08/16-14:03:00 5.7155 5.7155 5.7155 5.7155 500 5.7155 2019/08/16-14:04:00 5.7155 5.7155 5.7155 5.7155 1000 5.7155 2019/08/16-14:05:00 5.7156 5.7156 5.7155 5.7155 501 5.7156 2019/08/16-14:06:00 5.7156 5.7156 5.7156 5.7156 500 5.7156 2019/08/16-14:07:00 5.7156 5.7156 5.7156 5.7156 500 5.7156 2019/08/16-14:08:00 5.7156 5.7156 5.7 5.7013 83862.1 5.7097 2019/08/16-14:09:00 5.7013 5.7013 5.7 5.7 5124 5.7007 2019/08/16-14:10:00 5.7 5.7 5.694 5.694 40417.8 5.7 2019/08/16-14:11:00 5.69 5.69 5.6843 5.6843 4019.4 5.6899 2019/08/16-14:12:00 5.69 5.69 5.68 5.68 51271.4 5.6808 2019/08/16-14:13:00 2019/08/16-14:14:00 5.678 5.678 5.67 5.67 16606 5.67 2019/08/16-14:15:00 2019/08/16-14:16:00 5.6781 5.68 5.66 5.66 53122 5.6788 2019/08/16-14:17:00 5.66 5.6601 5.66 5.6601 5481.9 5.66 2019/08/16-14:18:00 5.66 5.66 5.6561 5.6561 22929.5 5.6593 2019/08/16-14:19:00 2019/08/16-14:20:00 5.6561 5.6561 5.6561 5.6561 14371 5.6561 2019/08/16-14:21:00 5.679 5.68 5.6562 5.68 6991 5.678 2019/08/16-14:22:00 5.6799 5.6799 5.6799 5.6799 1340 5.6799 2019/08/16-14:23:00 5.6585 5.66 5.6584 5.6584 15688 5.6585 2019/08/16-14:24:00 5.6658 5.6661 5.6589 5.6589 23269.2 5.6657 2019/08/16-14:25:00 5.6589 5.6799 5.6589 5.6589 6901 5.6615 2019/08/16-14:26:00 5.6589 5.659 5.6589 5.659 6230.1 5.659 2019/08/16-14:27:00 5.6591 5.6592 5.6591 5.6592 1000 5.6592 2019/08/16-14:28:00 5.6591 5.6592 5.65 5.65 276792.3 5.6537 2019/08/16-14:29:00 5.6502 5.6503 5.6501 5.6501 9116.9 5.6502 2019/08/16-14:30:00 5.6501 5.6501 5.6501 5.6501 41898.2 5.6501 2019/08/16-14:31:00 5.6501 5.6501 5.6501 5.6501 6935 5.6501 2019/08/16-14:32:00 5.6502 5.6502 5.65 5.65 39074.7 5.65 2019/08/16-14:33:00 5.65 5.6599 5.65 5.65 25167.1 5.6503 2019/08/16-14:34:00 5.65 5.65 5.65 5.65 5053.5 5.65 2019/08/16-14:35:00 5.6501 5.6501 5.65 5.65 10510.9 5.65 2019/08/16-14:36:00 5.65 5.65 5.6301 5.6301 44143.2 5.6489 2019/08/16-14:37:00 5.6301 5.6301 5.6301 5.6301 15243 5.6301 2019/08/16-14:38:00 5.63 5.63 5.63 5.63 1155 5.63 2019/08/16-14:39:00 5.63 5.65 5.63 5.65 8955 5.6432 2019/08/16-14:40:00 5.6493 5.65 5.6493 5.65 27556.2 5.6498 2019/08/16-14:41:00 5.65 5.6501 5.65 5.6501 9010 5.65 2019/08/16-14:42:00 5.6501 5.6505 5.65 5.65 124739 5.6503 2019/08/16-14:43:00 5.65 5.6503 5.65 5.6503 29480 5.6502 2019/08/16-14:44:00 5.6735 5.68 5.6304 5.6304 53861.5 5.6437 2019/08/16-14:45:00 5.6304 5.6305 5.6304 5.6305 15724.5 5.6304 2019/08/16-14:46:00 5.6305 5.6305 5.6305 5.6305 3008.1 5.6305 2019/08/16-14:47:00 5.6306 5.6306 5.6305 5.6305 4212.3 5.6305 2019/08/16-14:48:00 5.6499 5.6499 5.6305 5.6305 1004.7 5.6305 2019/08/16-14:49:00 5.6305 5.6305 5.63 5.6305 15451 5.6301 2019/08/16-14:50:00 5.63 5.63 5.6052 5.612 195995.6 5.6122 2019/08/16-14:51:00 5.6101 5.6101 5.6101 5.6101 500 5.6101 2019/08/16-14:52:00 2019/08/16-14:53:00 5.6103 5.6103 5.6103 5.6103 500 5.6103 2019/08/16-14:54:00 5.6104 5.6291 5.6104 5.6287 5244.4 5.6272 2019/08/16-14:55:00 5.6117 5.6117 5.6117 5.6117 500 5.6117 2019/08/16-14:56:00 2019/08/16-14:57:00 5.6157 5.6158 5.6124 5.6158 9162.7 5.6143 2019/08/16-14:58:00 2019/08/16-14:59:00 5.616 5.6308 5.616 5.6308 2000 5.6234 2019/08/16-15:00:00 2019/08/16-15:01:00 5.631 5.6312 5.631 5.6312 1000 5.6311 2019/08/16-15:02:00 5.6312 5.6497 5.6312 5.6497 2831.7 5.6402 2019/08/16-15:03:00 5.6497 5.678 5.6497 5.678 89381.1 5.6767 2019/08/16-15:04:00 5.677 5.678 5.677 5.677 23340 5.6779 2019/08/16-15:05:00 5.677 5.6771 5.677 5.6771 12253.4 5.677 2019/08/16-15:06:00 5.677 5.6771 5.677 5.6771 504 5.677 2019/08/16-15:07:00 5.6771 5.6771 5.677 5.677 1153.8 5.6771 2019/08/16-15:08:00 5.6781 5.68 5.6772 5.68 6006 5.6786 2019/08/16-15:09:00 5.6771 5.68 5.677 5.68 41893.5 5.6799 2019/08/16-15:10:00 5.677 5.6779 5.677 5.6779 3241.9 5.6776 2019/08/16-15:11:00 5.6779 5.6779 5.677 5.677 6047.9 5.6775 2019/08/16-15:12:00 5.678 5.68 5.677 5.6771 10637.3 5.6778 2019/08/16-15:13:00 5.6797 5.6797 5.6771 5.6771 2719.1 5.6774 2019/08/16-15:14:00 5.6771 5.6771 5.6771 5.6771 15507.9 5.6771 2019/08/16-15:15:00 5.6771 5.6771 5.6771 5.6771 9256.9 5.6771 2019/08/16-15:16:00 5.6771 5.68 5.6771 5.6771 22881.8 5.6773 2019/08/16-15:17:00 5.6772 5.6772 5.6771 5.6772 6889 5.6771 2019/08/16-15:18:00 5.6771 5.68 5.677 5.677 55990.2 5.6775 2019/08/16-15:19:00 5.677 5.677 5.677 5.677 37013.6 5.677 2019/08/16-15:20:00 5.6771 5.6771 5.6771 5.6771 500 5.6771 2019/08/16-15:21:00 5.6514 5.6514 5.6513 5.6513 17585 5.6513 2019/08/16-15:22:00 5.6513 5.68 5.6513 5.68 30633 5.6612 2019/08/16-15:23:00 5.68 5.68 5.68 5.68 11399 5.68 2019/08/16-15:24:00 2019/08/16-15:25:00 5.68 5.68 5.68 5.68 506 5.68 2019/08/16-15:26:00 5.6519 5.68 5.6519 5.68 2500 5.6744 2019/08/16-15:27:00 5.6551 5.68 5.6551 5.68 600 5.6593 2019/08/16-15:28:00 5.68 5.68 5.661 5.68 6580.8 5.6786 2019/08/16-15:29:00 5.6667 5.68 5.6667 5.68 1378 5.6752 2019/08/16-15:30:00 5.6667 5.6667 5.6666 5.6666 1524.8 5.6666 2019/08/16-15:31:00 5.6667 5.6667 5.6666 5.6666 1321.3 5.6666 2019/08/16-15:32:00 5.6666 5.6667 5.6666 5.6667 27017.9 5.6666 2019/08/16-15:33:00 5.6666 5.6666 5.6666 5.6666 1765.4 5.6666 2019/08/16-15:34:00 2019/08/16-15:35:00 2019/08/16-15:36:00 5.6667 5.6667 5.6667 5.6667 100 5.6667 2019/08/16-15:37:00 5.6666 5.6667 5.6666 5.6667 2497.8 5.6667 2019/08/16-15:38:00 5.6666 5.6666 5.6666 5.6666 2177.9 5.6666 2019/08/16-15:39:00 2019/08/16-15:40:00 2019/08/16-15:41:00 5.6666 5.6667 5.6666 5.6667 8891.1 5.6666 2019/08/16-15:42:00 5.6666 5.6666 5.6666 5.6666 2105.8 5.6666 2019/08/16-15:43:00 5.6666 5.6666 5.6666 5.6666 3658.5 5.6666 2019/08/16-15:44:00 5.6666 5.6666 5.6666 5.6666 10448.8 5.6666 2019/08/16-15:45:00 5.6666 5.6666 5.6666 5.6666 18507.1 5.6666 2019/08/16-15:46:00 5.6666 5.6667 5.6666 5.6667 5652.6 5.6666 2019/08/16-15:47:00 5.6666 5.6666 5.6666 5.6666 3252.7 5.6666 2019/08/16-15:48:00 5.6666 5.6666 5.6666 5.6666 32696.4 5.6666 2019/08/16-15:49:00 5.6666 5.6666 5.6666 5.6666 35230.5 5.6666 2019/08/16-15:50:00 5.6666 5.6666 5.6666 5.6666 42864.7 5.6666 2019/08/16-15:51:00 2019/08/16-15:52:00 2019/08/16-15:53:00 5.6666 5.6666 5.6666 5.6666 1500 5.6666 2019/08/16-15:54:00 2019/08/16-15:55:00 2019/08/16-15:56:00 5.6666 5.6666 5.6601 5.6601 5687.2 5.6661 2019/08/16-15:57:00 5.66 5.6601 5.66 5.66 29715.3 5.66 2019/08/16-15:58:00 5.6601 5.6602 5.6505 5.6505 13982.1 5.6567 2019/08/16-15:59:00 5.6667 5.6667 5.6667 5.6667 0.7 5.6667 2019/08/16-16:00:00 5.6506 5.6506 5.6506 5.6506 500 5.6506 2019/08/16-16:01:00 5.6666 5.6667 5.6506 5.6667 22545 5.666 2019/08/16-16:02:00 5.6669 5.6697 5.6669 5.6697 504 5.6669 2019/08/16-16:03:00 5.6704 5.69 5.6704 5.69 1594 5.6836 2019/08/16-16:04:00 5.6702 5.69 5.6702 5.69 5828 5.6883 2019/08/16-16:05:00 5.69 5.69 5.6704 5.6704 2900 5.6866 2019/08/16-16:06:00 5.6701 5.6701 5.6701 5.6701 500 5.6701 2019/08/16-16:07:00 5.69 5.698 5.6702 5.6702 2032 5.6909 2019/08/16-16:08:00 5.6704 5.6704 5.6704 5.6704 500 5.6704 2019/08/16-16:09:00 5.6701 5.6701 5.6701 5.6701 500 5.6701 2019/08/16-16:10:00 5.6702 5.6702 5.6702 5.6702 500 5.6702 2019/08/16-16:11:00 2019/08/16-16:12:00 5.6702 5.6702 5.6702 5.6702 500 5.6702 2019/08/16-16:13:00 5.6702 5.6703 5.6702 5.6703 500.2 5.6702 2019/08/16-16:14:00 5.6704 5.698 5.6704 5.698 1744 5.6901 2019/08/16-16:15:00 5.6705 5.701 5.6705 5.701 3273.9 5.6959 2019/08/16-16:16:00 5.701 5.7123 5.701 5.7123 4559.4 5.7083 2019/08/16-16:17:00 2019/08/16-16:18:00 5.7011 5.7218 5.7011 5.7215 29182.8 5.721 2019/08/16-16:19:00 5.7218 5.7218 5.701 5.701 10663.7 5.7015 2019/08/16-16:20:00 5.6804 5.7011 5.6804 5.7011 510 5.6808 2019/08/16-16:21:00 5.7011 5.7011 5.7011 5.7011 1.2 5.7011 2019/08/16-16:22:00 5.6805 5.6805 5.6805 5.6805 1000 5.6805 2019/08/16-16:23:00 5.6805 5.6805 5.6805 5.6805 500 5.6805 2019/08/16-16:24:00 5.7008 5.7008 5.7008 5.7008 107 5.7008 2019/08/16-16:25:00 5.6805 5.6805 5.6703 5.6704 2029 5.6727 2019/08/16-16:26:00 5.6706 5.6805 5.6705 5.6705 714 5.6734 2019/08/16-16:27:00 5.6704 5.6706 5.6704 5.6706 578.9 5.6704 2019/08/16-16:28:00 5.6705 5.6706 5.6705 5.6706 999.2 5.6705 2019/08/16-16:29:00 2019/08/16-16:30:00 2019/08/16-16:31:00 5.6705 5.6706 5.6705 5.6706 1500 5.6705 2019/08/16-16:32:00 5.699 5.699 5.6704 5.6704 4953 5.6721 2019/08/16-16:33:00 5.6704 5.6704 5.67 5.67 7068.5 5.6701 2019/08/16-16:34:00 5.6602 5.6602 5.6602 5.6602 245 5.6602 2019/08/16-16:35:00 2019/08/16-16:36:00 2019/08/16-16:37:00 2019/08/16-16:38:00 5.6602 5.67 5.6602 5.67 13710 5.6684 2019/08/16-16:39:00 5.67 5.67 5.6601 5.6601 363.8 5.6602 2019/08/16-16:40:00 2019/08/16-16:41:00 5.6602 5.6602 5.6543 5.6543 1035.3 5.6601 2019/08/16-16:42:00 5.6503 5.6503 5.6503 5.6503 500 5.6503 2019/08/16-16:43:00 5.6603 5.6603 5.6603 5.6603 500 5.6603 2019/08/16-16:44:00 5.6505 5.6507 5.6505 5.6507 1000 5.6506 2019/08/16-16:45:00 5.6514 5.67 5.6514 5.67 502 5.6515 2019/08/16-16:46:00 5.6516 5.6516 5.6516 5.6516 500 5.6516 2019/08/16-16:47:00 5.6517 5.6517 5.6508 5.6508 512 5.6508 2019/08/16-16:48:00 5.651 5.6512 5.651 5.6512 500.4 5.651 2019/08/16-16:49:00 5.6513 5.6513 5.6513 5.6513 0.1 5.6513 2019/08/16-16:50:00 5.6514 5.6516 5.6514 5.6516 1000 5.6515 2019/08/16-16:51:00 5.652 5.652 5.652 5.652 500 5.652 2019/08/16-16:52:00 5.67 5.67 5.6522 5.6523 8648 5.6576 2019/08/16-16:53:00 5.6528 5.7193 5.6528 5.7193 768 5.6759 2019/08/16-16:54:00 5.6538 5.6538 5.6538 5.6538 500 5.6538 2019/08/16-16:55:00 2019/08/16-16:56:00 5.6539 5.6539 5.6539 5.6539 1000 5.6539 2019/08/16-16:57:00 5.6543 5.6543 5.6543 5.6543 500 5.6543 2019/08/16-16:58:00 5.6548 5.6548 5.6548 5.6548 500 5.6548 2019/08/16-16:59:00 5.6543 5.6543 5.6543 5.6543 500 5.6543 2019/08/16-17:00:00 5.6553 5.6553 5.6553 5.6553 500 5.6553 2019/08/16-17:01:00 5.6554 5.6554 5.6554 5.6554 500 5.6554 2019/08/16-17:02:00 5.6557 5.6999 5.6557 5.6999 2254 5.6901 2019/08/16-17:03:00 5.6559 5.6559 5.6559 5.6559 500 5.6559 2019/08/16-17:04:00 5.6559 5.6559 5.6559 5.6559 500 5.6559 2019/08/16-17:05:00 5.6567 5.6567 5.6567 5.6567 500 5.6567 2019/08/16-17:06:00 5.6569 5.6569 5.6569 5.6569 500 5.6569 2019/08/16-17:07:00 2019/08/16-17:08:00 5.6573 5.6574 5.6573 5.6574 503 5.6573 2019/08/16-17:09:00 5.6574 5.6574 5.6574 5.6574 536 5.6574 2019/08/16-17:10:00 5.6575 5.6575 5.6575 5.6575 1000 5.6575 2019/08/16-17:11:00 5.6577 5.6577 5.6577 5.6577 500 5.6577 2019/08/16-17:12:00 5.6601 5.6601 5.6601 5.6601 500 5.6601 2019/08/16-17:13:00 5.6602 5.6602 5.6602 5.6602 500 5.6602 2019/08/16-17:14:00 5.6607 5.6607 5.6607 5.6607 500 5.6607 2019/08/16-17:15:00 2019/08/16-17:16:00 5.6701 5.6701 5.6701 5.6701 1000 5.6701 2019/08/16-17:17:00 2019/08/16-17:18:00 5.6702 5.6702 5.6701 5.6702 1995.8 5.6702 2019/08/16-17:19:00 5.6702 5.6702 5.6702 5.6702 493.8 5.6702 2019/08/16-17:20:00 5.6702 5.6969 5.6702 5.6969 8.3 5.6725 2019/08/16-17:21:00 5.7001 5.7165 5.6702 5.6702 1034 5.6862 2019/08/16-17:22:00 5.7 5.7 5.7 5.7 1000 5.7 2019/08/16-17:23:00 2019/08/16-17:24:00 5.7 5.7001 5.7 5.7001 3482 5.7 2019/08/16-17:25:00 5.7001 5.7001 5.7001 5.7001 3 5.7001 2019/08/16-17:26:00 2019/08/16-17:27:00 5.7001 5.717 5.7 5.7 5130.1 5.7016 2019/08/16-17:28:00 5.7 5.7 5.7 5.7 1756.7 5.7 2019/08/16-17:29:00 5.7001 5.7164 5.7001 5.7164 1100 5.7016 2019/08/16-17:30:00 5.7001 5.7172 5.7001 5.7172 7548 5.716 2019/08/16-17:31:00 5.72 5.72 5.72 5.72 7196.8 5.72 2019/08/16-17:32:00 2019/08/16-17:33:00 5.72 5.72 5.72 5.72 847.7 5.72 2019/08/16-17:34:00 2019/08/16-17:35:00 5.7201 5.7201 5.7201 5.7201 773 5.7201 2019/08/16-17:36:00 5.72 5.72 5.715 5.715 1126.1 5.7151 2019/08/16-17:37:00 5.715 5.715 5.715 5.715 100 5.715 2019/08/16-17:38:00 2019/08/16-17:39:00 5.7151 5.7151 5.7151 5.7151 79 5.7151 2019/08/16-17:40:00 5.715 5.715 5.715 5.715 3833.2 5.715 2019/08/16-17:41:00 2019/08/16-17:42:00 2019/08/16-17:43:00 2019/08/16-17:44:00 5.7001 5.7001 5.7001 5.7001 2500 5.7001 2019/08/16-17:45:00 5.7001 5.715 5.7001 5.715 4923 5.7135 2019/08/16-17:46:00 5.715 5.715 5.715 5.715 1.5 5.715 2019/08/16-17:47:00 5.715 5.7151 5.715 5.7151 4925.1 5.715 2019/08/16-17:48:00 2019/08/16-17:49:00 5.7151 5.735 5.7151 5.735 5408.3 5.7261 2019/08/16-17:50:00 5.7015 5.7015 5.7015 5.7015 500 5.7015 2019/08/16-17:51:00 5.7009 5.7009 5.7009 5.7009 500 5.7009 2019/08/16-17:52:00 5.7013 5.7349 5.7013 5.7349 17367 5.73 2019/08/16-17:53:00 2019/08/16-17:54:00 5.7101 5.7101 5.7101 5.7101 500 5.7101 2019/08/16-17:55:00 2019/08/16-17:56:00 5.7161 5.7163 5.7161 5.7163 1000 5.7162 2019/08/16-17:57:00 5.7165 5.7165 5.7165 5.7165 500 5.7165 2019/08/16-17:58:00 5.733 5.733 5.7165 5.7165 3985 5.7309 2019/08/16-17:59:00 2019/08/16-18:00:00 5.7225 5.7225 5.7225 5.7225 500 5.7225 2019/08/16-18:01:00 5.73 5.733 5.7225 5.7228 5293.8 5.729 2019/08/16-18:02:00 5.7164 5.7164 5.7164 5.7164 500 5.7164 2019/08/16-18:03:00 5.73 5.73 5.73 5.73 1000 5.73 2019/08/16-18:04:00 2019/08/16-18:05:00 5.7164 5.73 5.7164 5.73 5000 5.7277 2019/08/16-18:06:00 5.7165 5.7166 5.7165 5.7166 1000 5.7166 2019/08/16-18:07:00 5.7165 5.7165 5.7165 5.7165 500 5.7165 2019/08/16-18:08:00 5.7165 5.7165 5.7165 5.7165 500 5.7165 2019/08/16-18:09:00 5.7165 5.73 5.7165 5.73 1700 5.726 2019/08/16-18:10:00 5.7165 5.7165 5.7165 5.7165 500 5.7165 2019/08/16-18:11:00 5.73 5.73 5.7165 5.7165 550 5.7177 2019/08/16-18:12:00 5.7165 5.7165 5.7165 5.7165 500 5.7165 2019/08/16-18:13:00 5.717 5.717 5.717 5.717 500 5.717 2019/08/16-18:14:00 5.7169 5.7169 5.7169 5.7169 500 5.7169 2019/08/16-18:15:00 5.717 5.717 5.717 5.717 500 5.717 2019/08/16-18:16:00 5.717 5.717 5.717 5.717 500 5.717 2019/08/16-18:17:00 5.717 5.717 5.717 5.717 500 5.717 2019/08/16-18:18:00 5.717 5.717 5.717 5.717 323 5.717 2019/08/16-18:19:00 5.717 5.72 5.717 5.72 1217 5.7184 2019/08/16-18:20:00 5.7171 5.7171 5.7171 5.7171 500 5.7171 2019/08/16-18:21:00 5.7171 5.733 5.7171 5.733 1554 5.7273 2019/08/16-18:22:00 5.7329 5.7329 5.7172 5.7172 3003 5.7329 2019/08/16-18:23:00 5.7172 5.7172 5.7171 5.7171 206 5.7171 2019/08/16-18:24:00 5.7171 5.7171 5.717 5.717 6028 5.717 2019/08/16-18:25:00 5.7171 5.7173 5.7171 5.7173 1463 5.7172 2019/08/16-18:26:00 5.7175 5.7175 5.7175 5.7175 370.1 5.7175 2019/08/16-18:27:00 5.7175 5.7175 5.7175 5.7175 629.9 5.7175 2019/08/16-18:28:00 5.7175 5.7175 5.7175 5.7175 500 5.7175 2019/08/16-18:29:00 5.7201 5.733 5.7201 5.733 19805.8 5.7327 2019/08/16-18:30:00 5.7202 5.7202 5.7202 5.7202 500 5.7202 2019/08/16-18:31:00 5.73 5.7399 5.73 5.7399 4172.8 5.7342 2019/08/16-18:32:00 5.7399 5.74 5.7204 5.7204 2090.8 5.7353 2019/08/16-18:33:00 5.74 5.7469 5.726 5.7469 2650.6 5.7421 2019/08/16-18:34:00 5.7319 5.7319 5.7319 5.7319 500 5.7319 2019/08/16-18:35:00 2019/08/16-18:36:00 5.7379 5.7379 5.7379 5.7379 500 5.7379 2019/08/16-18:37:00 5.7379 5.7379 5.7379 5.7379 500 5.7379 2019/08/16-18:38:00 5.7302 5.7302 5.7302 5.7302 500 5.7302 2019/08/16-18:39:00 5.746 5.7465 5.7302 5.7465 1010 5.7385 2019/08/16-18:40:00 5.7465 5.7465 5.7302 5.7302 1701 5.7465 2019/08/16-18:41:00 5.73 5.73 5.73 5.73 1.8 5.73 2019/08/16-18:42:00 5.7301 5.7302 5.7301 5.7302 1499 5.7301 2019/08/16-18:43:00 5.7302 5.7302 5.7302 5.7302 492.5 5.7302 2019/08/16-18:44:00 5.7302 5.7302 5.7302 5.7302 7.5 5.7302 2019/08/16-18:45:00 2019/08/16-18:46:00 5.7301 5.7302 5.7301 5.7302 1500 5.7301 2019/08/16-18:47:00 5.7304 5.7304 5.7304 5.7304 500 5.7304 2019/08/16-18:48:00 2019/08/16-18:49:00 5.7307 5.7307 5.7307 5.7307 388 5.7307 2019/08/16-18:50:00 5.7307 5.7307 5.7307 5.7307 250 5.7307 2019/08/16-18:51:00 2019/08/16-18:52:00 2019/08/16-18:53:00 5.7307 5.74 5.7307 5.74 8856 5.7375 2019/08/16-18:54:00 5.7308 5.7308 5.7308 5.7308 1093 5.7308 2019/08/16-18:55:00 2019/08/16-18:56:00 2019/08/16-18:57:00 5.7309 5.7309 5.7309 5.7309 20 5.7309 2019/08/16-18:58:00 5.7309 5.7309 5.7309 5.7309 4 5.7309 2019/08/16-18:59:00 2019/08/16-19:00:00 5.7309 5.7309 5.7309 5.7309 872 5.7309 2019/08/16-19:01:00 5.7308 5.7308 5.7308 5.7308 0.1 5.7308 2019/08/16-19:02:00 2019/08/16-19:03:00 2019/08/16-19:04:00 2019/08/16-19:05:00 5.7309 5.7309 5.7307 5.7307 4853 5.7307 2019/08/16-19:06:00 5.7309 5.7309 5.7307 5.7307 1351.1 5.7308 2019/08/16-19:07:00 5.7308 5.7309 5.7308 5.7309 2754 5.7309 2019/08/16-19:08:00 2019/08/16-19:09:00 5.7311 5.7311 5.7311 5.7311 10 5.7311 2019/08/16-19:10:00 5.731 5.731 5.72 5.72 64888.1 5.7243 2019/08/16-19:11:00 2019/08/16-19:12:00 2019/08/16-19:13:00 2019/08/16-19:14:00 2019/08/16-19:15:00 2019/08/16-19:16:00 2019/08/16-19:17:00 2019/08/16-19:18:00 2019/08/16-19:19:00 2019/08/16-19:20:00 2019/08/16-19:21:00 2019/08/16-19:22:00 5.7174 5.7174 5.7174 5.7174 0.9 5.7174 2019/08/16-19:23:00 2019/08/16-19:24:00 2019/08/16-19:25:00 2019/08/16-19:26:00 5.7173 5.7173 5.7173 5.7173 400 5.7173 2019/08/16-19:27:00 2019/08/16-19:28:00 5.7174 5.7232 5.7174 5.7174 30999.1 5.7175 2019/08/16-19:29:00 2019/08/16-19:30:00 2019/08/16-19:31:00 2019/08/16-19:32:00 5.7175 5.7176 5.7174 5.7176 53141 5.7174 2019/08/16-19:33:00 2019/08/16-19:34:00 5.7175 5.7175 5.7175 5.7175 657.3 5.7175 2019/08/16-19:35:00 2019/08/16-19:36:00 2019/08/16-19:37:00 2019/08/16-19:38:00 2019/08/16-19:39:00 2019/08/16-19:40:00 2019/08/16-19:41:00 2019/08/16-19:42:00 5.7174 5.7174 5.7174 5.7174 0.4 5.7174 2019/08/16-19:43:00 2019/08/16-19:44:00 2019/08/16-19:45:00 2019/08/16-19:46:00 5.7173 5.7173 5.715 5.715 27888 5.7169 2019/08/16-19:47:00 2019/08/16-19:48:00 2019/08/16-19:49:00 2019/08/16-19:50:00 5.7121 5.7121 5.7121 5.7121 704 5.7121 2019/08/16-19:51:00 5.712 5.712 5.7 5.7 22495 5.7002 2019/08/16-19:52:00 2019/08/16-19:53:00 5.7001 5.7001 5.7001 5.7001 1084 5.7001 2019/08/16-19:54:00 5.7001 5.7001 5.7001 5.7001 416 5.7001 2019/08/16-19:55:00 5.7002 5.7002 5.7002 5.7002 510 5.7002 2019/08/16-19:56:00 5.7001 5.7001 5.7001 5.7001 1000 5.7001 2019/08/16-19:57:00 2019/08/16-19:58:00 2019/08/16-19:59:00 2019/08/16-20:00:00 2019/08/16-20:01:00 2019/08/16-20:02:00 5.7002 5.7002 5.7002 5.7002 1.2 5.7002 2019/08/16-20:03:00 5.7002 5.7002 5.7002 5.7002 1 5.7002 2019/08/16-20:04:00 2019/08/16-20:05:00 5.7002 5.715 5.7002 5.715 33630.8 5.7119 2019/08/16-20:06:00 5.7068 5.7174 5.7068 5.7174 4894 5.7163 2019/08/16-20:07:00 2019/08/16-20:08:00 2019/08/16-20:09:00 5.7128 5.7128 5.7128 5.7128 1492.2 5.7128 2019/08/16-20:10:00 5.7128 5.7129 5.7128 5.7129 377.8 5.7129 2019/08/16-20:11:00 2019/08/16-20:12:00 2019/08/16-20:13:00 2019/08/16-20:14:00 2019/08/16-20:15:00 2019/08/16-20:16:00 2019/08/16-20:17:00 5.7128 5.7128 5.7047 5.7047 2384.7 5.7047 2019/08/16-20:18:00 5.7047 5.7047 5.7 5.7 50896.7 5.7016 2019/08/16-20:19:00 5.69 5.69 5.69 5.69 3408.7 5.69 2019/08/16-20:20:00 2019/08/16-20:21:00 2019/08/16-20:22:00 5.6901 5.6901 5.6901 5.6901 0.8 5.6901 2019/08/16-20:23:00 2019/08/16-20:24:00 2019/08/16-20:25:00 5.69 5.69 5.69 5.69 1593.7 5.69 2019/08/16-20:26:00 2019/08/16-20:27:00 5.69 5.69 5.69 5.69 819 5.69 2019/08/16-20:28:00 5.69 5.69 5.6803 5.6803 5907.6 5.6874 2019/08/16-20:29:00 5.6803 5.6803 5.68 5.68 8613.6 5.6801 2019/08/16-20:30:00 2019/08/16-20:31:00 2019/08/16-20:32:00 5.6801 5.6801 5.6801 5.6801 7000 5.6801 2019/08/16-20:33:00 5.6801 5.6801 5.68 5.68 11454 5.68 2019/08/16-20:34:00 5.68 5.68 5.6555 5.6555 32815.8 5.6621 2019/08/16-20:35:00 5.6558 5.6558 5.6558 5.6558 500 5.6558 2019/08/16-20:36:00 2019/08/16-20:37:00 5.6555 5.6556 5.6555 5.6556 16000 5.6555 2019/08/16-20:38:00 5.66 5.66 5.66 5.66 500 5.66 2019/08/16-20:39:00 5.6699 5.6801 5.6699 5.6801 4600 5.671 2019/08/16-20:40:00 2019/08/16-20:41:00 5.6703 5.6801 5.6702 5.6801 22595.5 5.6758 2019/08/16-20:42:00 5.6802 5.6804 5.6802 5.6804 1500 5.6803 2019/08/16-20:43:00 5.6805 5.6805 5.6805 5.6805 500 5.6805 2019/08/16-20:44:00 5.6813 5.6813 5.6813 5.6813 500 5.6813 2019/08/16-20:45:00 5.6893 5.7278 5.6893 5.7278 19514 5.7049 2019/08/16-20:46:00 5.7163 5.7288 5.7163 5.7288 14972.1 5.723 2019/08/16-20:47:00 5.7288 5.729 5.7288 5.729 35947.8 5.7288 2019/08/16-20:48:00 5.729 5.729 5.7027 5.7027 22287 5.729 2019/08/16-20:49:00 5.729 5.73 5.729 5.73 13115 5.7293 2019/08/16-20:50:00 5.73 5.73 5.7299 5.7299 62077 5.73 2019/08/16-20:51:00 5.7033 5.7033 5.7033 5.7033 421 5.7033 2019/08/16-20:52:00 5.73 5.73 5.73 5.73 25436 5.73 2019/08/16-20:53:00 5.7298 5.7298 5.7298 5.7298 800 5.7298 2019/08/16-20:54:00 5.7034 5.7034 5.7034 5.7034 111 5.7034 2019/08/16-20:55:00 5.7297 5.7297 5.71 5.71 1208 5.7224 2019/08/16-20:56:00 5.729 5.729 5.729 5.729 2916.1 5.729 2019/08/16-20:57:00 5.729 5.729 5.729 5.729 407 5.729 2019/08/16-20:58:00 5.71 5.7101 5.71 5.7101 15500 5.71 2019/08/16-20:59:00 5.7289 5.7289 5.7102 5.7102 19996.1 5.7284 2019/08/16-21:00:00 2019/08/16-21:01:00 5.729 5.73 5.729 5.73 87317 5.7296 2019/08/16-21:02:00 5.73 5.73 5.7114 5.7114 1854.9 5.7275 2019/08/16-21:03:00 5.731 5.7352 5.73 5.73 516 5.73 2019/08/16-21:04:00 5.73 5.74 5.713 5.7301 90294 5.7384 2019/08/16-21:05:00 5.7301 5.7399 5.712 5.7399 919 5.7202 2019/08/16-21:06:00 5.7121 5.7121 5.7121 5.7121 500 5.7121 2019/08/16-21:07:00 5.7399 5.74 5.7122 5.7122 96626.8 5.7381 2019/08/16-21:08:00 5.7394 5.7394 5.7394 5.7394 67 5.7394 2019/08/16-21:09:00 5.7124 5.7124 5.7124 5.7124 500 5.7124 2019/08/16-21:10:00 5.7123 5.7123 5.7123 5.7123 500 5.7123 2019/08/16-21:11:00 5.7202 5.7202 5.7202 5.7202 500 5.7202 2019/08/16-21:12:00 5.7393 5.7393 5.7393 5.7393 0.1 5.7393 2019/08/16-21:13:00 5.7202 5.7202 5.7113 5.7113 10755 5.7198 2019/08/16-21:14:00 5.7142 5.7142 5.7114 5.7142 3275 5.7138 2019/08/16-21:15:00 2019/08/16-21:16:00 5.7202 5.7204 5.7202 5.7204 1094 5.7203 2019/08/16-21:17:00 5.7204 5.7204 5.7204 5.7204 500 5.7204 2019/08/16-21:18:00 5.7204 5.7204 5.7204 5.7204 500 5.7204 2019/08/16-21:19:00 5.7211 5.73 5.7211 5.73 2521.2 5.7282 2019/08/16-21:20:00 5.73 5.7391 5.73 5.7391 8000 5.73 2019/08/16-21:21:00 5.7301 5.7391 5.7301 5.7391 500.1 5.7301 2019/08/16-21:22:00 5.7359 5.7359 5.7359 5.7359 453 5.7359 2019/08/16-21:23:00 5.736 5.7392 5.736 5.736 10851 5.7389 2019/08/16-21:24:00 5.7212 5.7212 5.7212 5.7212 500 5.7212 2019/08/16-21:25:00 5.7361 5.7361 5.7213 5.7361 1000 5.7287 2019/08/16-21:26:00 5.7221 5.7391 5.7221 5.7391 955.7 5.7302 2019/08/16-21:27:00 5.7391 5.7391 5.7212 5.7212 871 5.7288 2019/08/16-21:28:00 5.7212 5.7212 5.7212 5.7212 500 5.7212 2019/08/16-21:29:00 5.7212 5.7212 5.7212 5.7212 500 5.7212 2019/08/16-21:30:00 5.73 5.73 5.7211 5.7211 2166.6 5.7279 2019/08/16-21:31:00 5.73 5.7389 5.7212 5.7212 518 5.7216 2019/08/16-21:32:00 5.7212 5.7212 5.7212 5.7212 507.5 5.7212 2019/08/16-21:33:00 5.7212 5.7212 5.7212 5.7212 500 5.7212 2019/08/16-21:34:00 5.7212 5.7212 5.7212 5.7212 500 5.7212 2019/08/16-21:35:00 5.721 5.7391 5.7204 5.7391 5601.1 5.7213 2019/08/16-21:36:00 5.7262 5.7263 5.7262 5.7263 593 5.7263 2019/08/16-21:37:00 5.7391 5.7391 5.7391 5.7391 0.1 5.7391 2019/08/16-21:38:00 5.7264 5.7264 5.7263 5.7263 1000 5.7264 2019/08/16-21:39:00 5.7263 5.7263 5.7263 5.7263 500 5.7263 2019/08/16-21:40:00 2019/08/16-21:41:00 5.7263 5.7263 5.7263 5.7263 500 5.7263 2019/08/16-21:42:00 5.73 5.73 5.7263 5.7263 9500 5.7298 2019/08/16-21:43:00 5.73 5.73 5.7263 5.7263 500.1 5.7263 2019/08/16-21:44:00 2019/08/16-21:45:00 5.7263 5.7264 5.7263 5.7264 1000 5.7264 2019/08/16-21:46:00 5.73 5.73 5.7265 5.7299 2668.5 5.7293 2019/08/16-21:47:00 5.7299 5.73 5.7266 5.7266 8033.8 5.7298 2019/08/16-21:48:00 5.7263 5.7263 5.7263 5.7263 500 5.7263 2019/08/16-21:49:00 2019/08/16-21:50:00 2019/08/16-21:51:00 5.7263 5.73 5.7263 5.73 2679.4 5.7279 2019/08/16-21:52:00 5.7264 5.7264 5.7264 5.7264 500 5.7264 2019/08/16-21:53:00 5.7264 5.7264 5.7264 5.7264 500 5.7264 2019/08/16-21:54:00 5.73 5.73 5.7264 5.73 1060.5 5.7283 2019/08/16-21:55:00 5.7266 5.7266 5.7266 5.7266 372.6 5.7266 2019/08/16-21:56:00 5.7266 5.7387 5.7266 5.7387 12861.1 5.7309 2019/08/16-21:57:00 5.7388 5.7388 5.7388 5.7388 5.2 5.7388 2019/08/16-21:58:00 5.7387 5.7395 5.7358 5.7395 89210 5.7392 2019/08/16-21:59:00 5.7359 5.7359 5.7359 5.7359 500 5.7359 2019/08/16-22:00:00 5.7358 5.7469 5.7358 5.7469 1976.7 5.7395 2019/08/16-22:01:00 5.7469 5.7485 5.7469 5.7485 1001 5.7483 2019/08/16-22:02:00 5.7485 5.7485 5.7483 5.7483 5026 5.7484 2019/08/16-22:03:00 5.7483 5.7484 5.7302 5.74 15545.9 5.7376 2019/08/16-22:04:00 5.74 5.74 5.7301 5.7301 502.5 5.7301 2019/08/16-22:05:00 5.7301 5.7303 5.7301 5.7303 4828 5.7301 2019/08/16-22:06:00 5.7355 5.74 5.7302 5.7302 500.5 5.7302 2019/08/16-22:07:00 5.74 5.74 5.7301 5.7301 535.4 5.7307 2019/08/16-22:08:00 5.7301 5.7301 5.7301 5.7301 276 5.7301 2019/08/16-22:09:00 5.7302 5.74 5.7302 5.74 1500.1 5.7335 2019/08/16-22:10:00 5.7303 5.7303 5.7303 5.7303 35 5.7303 2019/08/16-22:11:00 5.7303 5.7486 5.7303 5.7303 146197 5.7466 2019/08/16-22:12:00 2019/08/16-22:13:00 5.7303 5.7303 5.7303 5.7303 1000 5.7303 2019/08/16-22:14:00 5.7303 5.7303 5.7303 5.7303 500 5.7303 2019/08/16-22:15:00 5.7303 5.7303 5.7303 5.7303 500 5.7303 2019/08/16-22:16:00 5.7303 5.7361 5.7303 5.7361 872.1 5.7328 2019/08/16-22:17:00 2019/08/16-22:18:00 5.735 5.7352 5.7312 5.7352 4088 5.7345 2019/08/16-22:19:00 5.7314 5.7314 5.7314 5.7314 500 5.7314 2019/08/16-22:20:00 5.7372 5.7372 5.7311 5.7311 992.5 5.7341 2019/08/16-22:21:00 2019/08/16-22:22:00 5.7312 5.7312 5.7311 5.7311 1000 5.7312 2019/08/16-22:23:00 5.7312 5.7312 5.7312 5.7312 121 5.7312 2019/08/16-22:24:00 5.731 5.731 5.73 5.73 44838 5.7304 2019/08/16-22:25:00 5.727 5.727 5.7262 5.7262 5000 5.7262 2019/08/16-22:26:00 5.7262 5.7262 5.7113 5.7113 649 5.7179 2019/08/16-22:27:00 5.7113 5.7114 5.7111 5.7114 22389 5.7112 2019/08/16-22:28:00 5.7119 5.7119 5.7119 5.7119 500 5.7119 2019/08/16-22:29:00 5.713 5.73 5.713 5.73 1162 5.7227 2019/08/16-22:30:00 5.73 5.73 5.7145 5.7145 16501 5.7295 2019/08/16-22:31:00 5.7299 5.73 5.7206 5.7206 2076.2 5.7277 2019/08/16-22:32:00 5.7147 5.73 5.7147 5.73 500.9 5.7147 2019/08/16-22:33:00 5.7147 5.73 5.7147 5.73 870.5 5.7212 2019/08/16-22:34:00 2019/08/16-22:35:00 5.7147 5.7147 5.7147 5.7147 1000 5.7147 2019/08/16-22:36:00 5.7149 5.715 5.7145 5.715 30500 5.7148 2019/08/16-22:37:00 5.7208 5.7208 5.7103 5.7154 30992.5 5.7119 2019/08/16-22:38:00 5.7128 5.7299 5.7128 5.7128 1300 5.7194 2019/08/16-22:39:00 5.713 5.713 5.713 5.713 603 5.713 2019/08/16-22:40:00 5.7132 5.7132 5.7132 5.7132 500 5.7132 2019/08/16-22:41:00 5.7138 5.7138 5.7138 5.7138 500 5.7138 2019/08/16-22:42:00 5.7299 5.7299 5.7143 5.7299 7898.5 5.7289 2019/08/16-22:43:00 5.7299 5.73 5.7154 5.73 4994.4 5.7285 2019/08/16-22:44:00 2019/08/16-22:45:00 5.7152 5.73 5.7152 5.73 10500 5.7286 2019/08/16-22:46:00 5.7153 5.73 5.7152 5.7152 1502 5.7251 2019/08/16-22:47:00 2019/08/16-22:48:00 5.7153 5.7153 5.7153 5.7153 500 5.7153 2019/08/16-22:49:00 5.7154 5.7154 5.7154 5.7154 500 5.7154 2019/08/16-22:50:00 5.7155 5.7155 5.7155 5.7155 500 5.7155 2019/08/16-22:51:00 5.7159 5.7159 5.7159 5.7159 500 5.7159 2019/08/16-22:52:00 5.7161 5.7161 5.7161 5.7161 500 5.7161 2019/08/16-22:53:00 2019/08/16-22:54:00 5.7162 5.7162 5.7162 5.7162 500 5.7162 2019/08/16-22:55:00 5.7163 5.7163 5.7163 5.7163 6 5.7163 2019/08/16-22:56:00 5.7163 5.7163 5.7163 5.7163 994 5.7163 2019/08/16-22:57:00 5.7164 5.7164 5.7164 5.7164 500 5.7164 2019/08/16-22:58:00 2019/08/16-22:59:00 5.7163 5.7164 5.7163 5.7164 1484.9 5.7163 2019/08/16-23:00:00 5.7163 5.7163 5.7163 5.7163 0.1 5.7163 2019/08/16-23:01:00 5.7164 5.7164 5.7164 5.7164 1015.1 5.7164 2019/08/16-23:02:00 5.7164 5.7166 5.7164 5.7166 839.2 5.7165 2019/08/16-23:03:00 5.7168 5.7168 5.7168 5.7168 500 5.7168 2019/08/16-23:04:00 5.7207 5.7207 5.7207 5.7207 500 5.7207 2019/08/16-23:05:00 5.7209 5.73 5.7209 5.73 7490.4 5.7294 2019/08/16-23:06:00 5.7301 5.7301 5.7301 5.7301 87.3 5.7301 2019/08/16-23:07:00 2019/08/16-23:08:00 5.7301 5.735 5.7301 5.735 8500 5.7342 2019/08/16-23:09:00 5.735 5.735 5.735 5.735 350 5.735 2019/08/16-23:10:00 5.73 5.73 5.73 5.73 1 5.73 2019/08/16-23:11:00 5.7301 5.7301 5.7301 5.7301 1000 5.7301 2019/08/16-23:12:00 2019/08/16-23:13:00 2019/08/16-23:14:00 5.7209 5.7209 5.7209 5.7209 492.5 5.7209 2019/08/16-23:15:00 5.7208 5.74 5.7208 5.74 83628.6 5.7383 2019/08/16-23:16:00 5.74 5.74 5.74 5.74 51636 5.74 2019/08/16-23:17:00 2019/08/16-23:18:00 2019/08/16-23:19:00 5.7401 5.7401 5.7401 5.7401 985 5.7401 2019/08/16-23:20:00 5.7401 5.748 5.7401 5.7401 6758 5.7474 2019/08/16-23:21:00 2019/08/16-23:22:00 2019/08/16-23:23:00 2019/08/16-23:24:00 5.74 5.748 5.74 5.748 2633.8 5.7435 2019/08/16-23:25:00 2019/08/16-23:26:00 5.74 5.74 5.74 5.74 17263.8 5.74 2019/08/16-23:27:00 5.74 5.74 5.74 5.74 5000 5.74 2019/08/16-23:28:00 5.74 5.74 5.74 5.74 29000 5.74 2019/08/16-23:29:00 5.74 5.74 5.7208 5.7208 379 5.74 2019/08/16-23:30:00 5.7209 5.7209 5.7209 5.7209 500 5.7209 2019/08/16-23:31:00 5.7209 5.74 5.7209 5.74 500.1 5.7209 2019/08/16-23:32:00 5.739 5.739 5.739 5.739 40 5.739 2019/08/16-23:33:00 5.7389 5.7389 5.7209 5.7209 1357.3 5.7331 2019/08/16-23:34:00 5.7231 5.7231 5.7231 5.7231 0.1 5.7231 2019/08/16-23:35:00 5.7389 5.7389 5.721 5.7389 1000.2 5.73 2019/08/16-23:36:00 5.7388 5.7388 5.7388 5.7388 0.1 5.7388 2019/08/16-23:37:00 5.7209 5.7213 5.7209 5.7209 11000 5.7209 2019/08/16-23:38:00 5.7208 5.7208 5.7208 5.7208 1.9 5.7208 2019/08/16-23:39:00 5.7164 5.7209 5.7164 5.7209 2994 5.7201 2019/08/16-23:40:00 5.7209 5.7209 5.7176 5.7176 1000 5.7193 2019/08/16-23:41:00 5.7176 5.7176 5.7176 5.7176 500 5.7176 2019/08/16-23:42:00 5.7178 5.7178 5.7178 5.7178 500 5.7178 2019/08/16-23:43:00 5.7178 5.7178 5.7178 5.7178 500 5.7178 2019/08/16-23:44:00 5.7178 5.718 5.7178 5.7179 2032.9 5.7179 2019/08/16-23:45:00 5.7178 5.718 5.7178 5.718 500.1 5.718 2019/08/16-23:46:00 5.7183 5.7185 5.7183 5.7185 870 5.7184 2019/08/16-23:47:00 5.7299 5.7386 5.7182 5.7182 860 5.7267 2019/08/16-23:48:00 5.7183 5.7183 5.7183 5.7183 500 5.7183 2019/08/16-23:49:00 5.7183 5.7183 5.7183 5.7183 500 5.7183 2019/08/16-23:50:00 5.7182 5.7182 5.7182 5.7182 500 5.7182 2019/08/16-23:51:00 5.7182 5.7182 5.7182 5.7182 500 5.7182 2019/08/16-23:52:00 5.7182 5.7182 5.7182 5.7182 500 5.7182 2019/08/16-23:53:00 5.7184 5.7185 5.7184 5.7185 11499.8 5.7184 2019/08/16-23:54:00 5.7185 5.7389 5.7185 5.7389 253 5.7186 2019/08/16-23:55:00 2019/08/16-23:56:00 5.7184 5.7395 5.7184 5.7184 1500.1 5.7184 2019/08/16-23:57:00 5.7184 5.7184 5.7184 5.7184 216 5.7184 2019/08/16-23:58:00 5.7184 5.7184 5.7184 5.7184 284 5.7184 2019/08/16-23:59:00 5.7186 5.7186 5.7186 5.7186 500 5.7186