version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_xem_jpy 60 timestamp open high low close volume vwap 2020/07/08-00:00:00 2020/07/08-00:01:00 2020/07/08-00:02:00 2020/07/08-00:03:00 2020/07/08-00:04:00 2020/07/08-00:05:00 2020/07/08-00:06:00 2020/07/08-00:07:00 2020/07/08-00:08:00 2020/07/08-00:09:00 4.63 4.63 4.62 4.62 100400 4.6201 2020/07/08-00:10:00 2020/07/08-00:11:00 2020/07/08-00:12:00 4.63 4.6444 4.63 4.6444 21.6 4.6441 2020/07/08-00:13:00 2020/07/08-00:14:00 2020/07/08-00:15:00 2020/07/08-00:16:00 2020/07/08-00:17:00 2020/07/08-00:18:00 2020/07/08-00:19:00 4.6444 4.6444 4.6444 4.6444 0.1 4.6444 2020/07/08-00:20:00 2020/07/08-00:21:00 2020/07/08-00:22:00 4.6444 4.6444 4.6444 4.6444 0.2 4.6444 2020/07/08-00:23:00 4.6444 4.645 4.6444 4.645 60000.7 4.6446 2020/07/08-00:24:00 4.645 4.645 4.645 4.645 0.1 4.645 2020/07/08-00:25:00 2020/07/08-00:26:00 2020/07/08-00:27:00 2020/07/08-00:28:00 4.645 4.645 4.645 4.645 0.2 4.645 2020/07/08-00:29:00 4.645 4.645 4.645 4.645 0.1 4.645 2020/07/08-00:30:00 4.645 4.645 4.645 4.645 0.1 4.645 2020/07/08-00:31:00 4.645 4.645 4.6204 4.6204 101.4 4.6449 2020/07/08-00:32:00 2020/07/08-00:33:00 2020/07/08-00:34:00 2020/07/08-00:35:00 2020/07/08-00:36:00 2020/07/08-00:37:00 4.6206 4.645 4.6206 4.645 5 4.6431 2020/07/08-00:38:00 2020/07/08-00:39:00 2020/07/08-00:40:00 2020/07/08-00:41:00 2020/07/08-00:42:00 2020/07/08-00:43:00 2020/07/08-00:44:00 2020/07/08-00:45:00 2020/07/08-00:46:00 4.64 4.64 4.64 4.64 431 4.64 2020/07/08-00:47:00 4.635 4.64 4.635 4.64 500 4.635 2020/07/08-00:48:00 2020/07/08-00:49:00 4.635 4.635 4.62 4.62 14985 4.6201 2020/07/08-00:50:00 4.64 4.64 4.64 4.64 0.1 4.64 2020/07/08-00:51:00 4.64 4.6449 4.64 4.6449 0.5 4.641 2020/07/08-00:52:00 2020/07/08-00:53:00 2020/07/08-00:54:00 2020/07/08-00:55:00 2020/07/08-00:56:00 2020/07/08-00:57:00 4.6449 4.645 4.6449 4.645 34242.3 4.645 2020/07/08-00:58:00 4.6448 4.6477 4.63 4.6477 5402.1 4.6477 2020/07/08-00:59:00 4.6431 4.6477 4.6431 4.6477 34890.6 4.6477 2020/07/08-01:00:00 4.6477 4.6477 4.6477 4.6477 12227.3 4.6477 2020/07/08-01:01:00 4.6477 4.65 4.6477 4.65 13249.3 4.6494 2020/07/08-01:02:00 2020/07/08-01:03:00 2020/07/08-01:04:00 4.6499 4.65 4.6499 4.65 10010 4.65 2020/07/08-01:05:00 4.65 4.65 4.65 4.65 30000 4.65 2020/07/08-01:06:00 4.65 4.65 4.65 4.65 800 4.65 2020/07/08-01:07:00 4.65 4.65 4.65 4.65 5450 4.65 2020/07/08-01:08:00 4.65 4.65 4.65 4.65 8314.4 4.65 2020/07/08-01:09:00 4.652 4.652 4.652 4.652 0.5 4.652 2020/07/08-01:10:00 2020/07/08-01:11:00 2020/07/08-01:12:00 4.652 4.652 4.652 4.652 0.2 4.652 2020/07/08-01:13:00 2020/07/08-01:14:00 4.652 4.652 4.65 4.65 17000.1 4.65 2020/07/08-01:15:00 4.652 4.652 4.652 4.652 0.1 4.652 2020/07/08-01:16:00 4.652 4.652 4.652 4.652 0.1 4.652 2020/07/08-01:17:00 2020/07/08-01:18:00 2020/07/08-01:19:00 2020/07/08-01:20:00 2020/07/08-01:21:00 2020/07/08-01:22:00 2020/07/08-01:23:00 2020/07/08-01:24:00 2020/07/08-01:25:00 2020/07/08-01:26:00 2020/07/08-01:27:00 2020/07/08-01:28:00 2020/07/08-01:29:00 2020/07/08-01:30:00 2020/07/08-01:31:00 2020/07/08-01:32:00 2020/07/08-01:33:00 2020/07/08-01:34:00 2020/07/08-01:35:00 2020/07/08-01:36:00 2020/07/08-01:37:00 2020/07/08-01:38:00 2020/07/08-01:39:00 2020/07/08-01:40:00 2020/07/08-01:41:00 2020/07/08-01:42:00 2020/07/08-01:43:00 2020/07/08-01:44:00 2020/07/08-01:45:00 2020/07/08-01:46:00 2020/07/08-01:47:00 4.652 4.652 4.652 4.652 23.4 4.652 2020/07/08-01:48:00 4.6519 4.6519 4.6519 4.6519 0.1 4.6519 2020/07/08-01:49:00 2020/07/08-01:50:00 2020/07/08-01:51:00 2020/07/08-01:52:00 4.6508 4.6508 4.6508 4.6508 0.1 4.6508 2020/07/08-01:53:00 2020/07/08-01:54:00 2020/07/08-01:55:00 2020/07/08-01:56:00 2020/07/08-01:57:00 2020/07/08-01:58:00 2020/07/08-01:59:00 2020/07/08-02:00:00 2020/07/08-02:01:00 2020/07/08-02:02:00 2020/07/08-02:03:00 2020/07/08-02:04:00 2020/07/08-02:05:00 4.6519 4.66 4.6519 4.66 14613.5 4.6561 2020/07/08-02:06:00 4.66 4.66 4.66 4.66 3397.7 4.66 2020/07/08-02:07:00 2020/07/08-02:08:00 2020/07/08-02:09:00 2020/07/08-02:10:00 2020/07/08-02:11:00 2020/07/08-02:12:00 4.661 4.6676 4.661 4.6676 13381.8 4.6666 2020/07/08-02:13:00 2020/07/08-02:14:00 4.6676 4.6689 4.6676 4.6689 15000.7 4.6688 2020/07/08-02:15:00 4.6676 4.6676 4.6676 4.6676 0.3 4.6676 2020/07/08-02:16:00 2020/07/08-02:17:00 2020/07/08-02:18:00 2020/07/08-02:19:00 2020/07/08-02:20:00 4.6689 4.669 4.6689 4.669 15000 4.669 2020/07/08-02:21:00 2020/07/08-02:22:00 2020/07/08-02:23:00 2020/07/08-02:24:00 2020/07/08-02:25:00 2020/07/08-02:26:00 4.669 4.6698 4.669 4.6698 30000 4.6692 2020/07/08-02:27:00 4.6698 4.6698 4.6698 4.6698 100 4.6698 2020/07/08-02:28:00 4.6698 4.67 4.6698 4.67 127656.9 4.6699 2020/07/08-02:29:00 4.671 4.674 4.671 4.674 25000 4.674 2020/07/08-02:30:00 2020/07/08-02:31:00 2020/07/08-02:32:00 2020/07/08-02:33:00 2020/07/08-02:34:00 2020/07/08-02:35:00 2020/07/08-02:36:00 2020/07/08-02:37:00 2020/07/08-02:38:00 2020/07/08-02:39:00 2020/07/08-02:40:00 2020/07/08-02:41:00 2020/07/08-02:42:00 4.6739 4.6799 4.66 4.67 20020.2 4.676 2020/07/08-02:43:00 2020/07/08-02:44:00 2020/07/08-02:45:00 4.6799 4.68 4.6799 4.68 11000 4.68 2020/07/08-02:46:00 4.68 4.68 4.6604 4.6604 1 4.6741 2020/07/08-02:47:00 2020/07/08-02:48:00 2020/07/08-02:49:00 2020/07/08-02:50:00 2020/07/08-02:51:00 2020/07/08-02:52:00 2020/07/08-02:53:00 4.6604 4.6604 4.6604 4.6604 0.9 4.6604 2020/07/08-02:54:00 2020/07/08-02:55:00 4.6799 4.68 4.6799 4.68 16034.6 4.6799 2020/07/08-02:56:00 4.68 4.68 4.68 4.68 1502.8 4.68 2020/07/08-02:57:00 4.68 4.68 4.68 4.68 38478 4.68 2020/07/08-02:58:00 2020/07/08-02:59:00 2020/07/08-03:00:00 2020/07/08-03:01:00 2020/07/08-03:02:00 2020/07/08-03:03:00 2020/07/08-03:04:00 2020/07/08-03:05:00 2020/07/08-03:06:00 2020/07/08-03:07:00 2020/07/08-03:08:00 2020/07/08-03:09:00 2020/07/08-03:10:00 2020/07/08-03:11:00 2020/07/08-03:12:00 2020/07/08-03:13:00 2020/07/08-03:14:00 2020/07/08-03:15:00 2020/07/08-03:16:00 2020/07/08-03:17:00 2020/07/08-03:18:00 2020/07/08-03:19:00 2020/07/08-03:20:00 2020/07/08-03:21:00 2020/07/08-03:22:00 2020/07/08-03:23:00 4.6797 4.68 4.6797 4.68 16378 4.6798 2020/07/08-03:24:00 2020/07/08-03:25:00 2020/07/08-03:26:00 2020/07/08-03:27:00 2020/07/08-03:28:00 2020/07/08-03:29:00 2020/07/08-03:30:00 2020/07/08-03:31:00 2020/07/08-03:32:00 2020/07/08-03:33:00 2020/07/08-03:34:00 2020/07/08-03:35:00 2020/07/08-03:36:00 2020/07/08-03:37:00 2020/07/08-03:38:00 2020/07/08-03:39:00 2020/07/08-03:40:00 2020/07/08-03:41:00 2020/07/08-03:42:00 2020/07/08-03:43:00 2020/07/08-03:44:00 2020/07/08-03:45:00 4.661 4.661 4.661 4.661 18963 4.661 2020/07/08-03:46:00 2020/07/08-03:47:00 2020/07/08-03:48:00 4.66 4.66 4.6504 4.6504 0.5 4.6581 2020/07/08-03:49:00 2020/07/08-03:50:00 4.6505 4.6505 4.6505 4.6505 0.1 4.6505 2020/07/08-03:51:00 2020/07/08-03:52:00 2020/07/08-03:53:00 2020/07/08-03:54:00 2020/07/08-03:55:00 4.67 4.68 4.67 4.68 172443.4 4.68 2020/07/08-03:56:00 2020/07/08-03:57:00 4.68 4.68 4.68 4.68 5000 4.68 2020/07/08-03:58:00 2020/07/08-03:59:00 2020/07/08-04:00:00 2020/07/08-04:01:00 2020/07/08-04:02:00 2020/07/08-04:03:00 2020/07/08-04:04:00 2020/07/08-04:05:00 2020/07/08-04:06:00 2020/07/08-04:07:00 2020/07/08-04:08:00 2020/07/08-04:09:00 2020/07/08-04:10:00 2020/07/08-04:11:00 2020/07/08-04:12:00 2020/07/08-04:13:00 2020/07/08-04:14:00 2020/07/08-04:15:00 2020/07/08-04:16:00 2020/07/08-04:17:00 4.68 4.68 4.68 4.68 4.4 4.68 2020/07/08-04:18:00 2020/07/08-04:19:00 2020/07/08-04:20:00 2020/07/08-04:21:00 2020/07/08-04:22:00 2020/07/08-04:23:00 2020/07/08-04:24:00 2020/07/08-04:25:00 2020/07/08-04:26:00 4.68 4.68 4.68 4.68 5000 4.68 2020/07/08-04:27:00 2020/07/08-04:28:00 4.68 4.68 4.68 4.68 46671.2 4.68 2020/07/08-04:29:00 2020/07/08-04:30:00 2020/07/08-04:31:00 2020/07/08-04:32:00 4.67 4.67 4.6505 4.6505 7 4.6522 2020/07/08-04:33:00 2020/07/08-04:34:00 2020/07/08-04:35:00 2020/07/08-04:36:00 2020/07/08-04:37:00 2020/07/08-04:38:00 2020/07/08-04:39:00 2020/07/08-04:40:00 2020/07/08-04:41:00 2020/07/08-04:42:00 2020/07/08-04:43:00 2020/07/08-04:44:00 4.6505 4.6505 4.65 4.65 38267 4.65 2020/07/08-04:45:00 2020/07/08-04:46:00 2020/07/08-04:47:00 2020/07/08-04:48:00 2020/07/08-04:49:00 2020/07/08-04:50:00 2020/07/08-04:51:00 2020/07/08-04:52:00 2020/07/08-04:53:00 2020/07/08-04:54:00 2020/07/08-04:55:00 2020/07/08-04:56:00 2020/07/08-04:57:00 2020/07/08-04:58:00 2020/07/08-04:59:00 2020/07/08-05:00:00 4.66 4.68 4.66 4.68 40 4.6797 2020/07/08-05:01:00 2020/07/08-05:02:00 2020/07/08-05:03:00 2020/07/08-05:04:00 2020/07/08-05:05:00 2020/07/08-05:06:00 2020/07/08-05:07:00 2020/07/08-05:08:00 4.66 4.66 4.65 4.65 5997.5 4.65 2020/07/08-05:09:00 4.65 4.65 4.65 4.65 1716 4.65 2020/07/08-05:10:00 4.65 4.65 4.65 4.65 400 4.65 2020/07/08-05:11:00 2020/07/08-05:12:00 2020/07/08-05:13:00 2020/07/08-05:14:00 2020/07/08-05:15:00 2020/07/08-05:16:00 2020/07/08-05:17:00 2020/07/08-05:18:00 2020/07/08-05:19:00 4.65 4.65 4.6401 4.6401 17060.6 4.644 2020/07/08-05:20:00 2020/07/08-05:21:00 4.6401 4.6401 4.6401 4.6401 9000 4.6401 2020/07/08-05:22:00 2020/07/08-05:23:00 2020/07/08-05:24:00 4.6401 4.6401 4.636 4.636 6780 4.6399 2020/07/08-05:25:00 2020/07/08-05:26:00 2020/07/08-05:27:00 2020/07/08-05:28:00 2020/07/08-05:29:00 2020/07/08-05:30:00 2020/07/08-05:31:00 2020/07/08-05:32:00 2020/07/08-05:33:00 2020/07/08-05:34:00 2020/07/08-05:35:00 2020/07/08-05:36:00 2020/07/08-05:37:00 2020/07/08-05:38:00 2020/07/08-05:39:00 2020/07/08-05:40:00 4.65 4.65 4.62 4.64 4146.2 4.6277 2020/07/08-05:41:00 2020/07/08-05:42:00 2020/07/08-05:43:00 2020/07/08-05:44:00 2020/07/08-05:45:00 2020/07/08-05:46:00 2020/07/08-05:47:00 2020/07/08-05:48:00 2020/07/08-05:49:00 2020/07/08-05:50:00 2020/07/08-05:51:00 2020/07/08-05:52:00 2020/07/08-05:53:00 2020/07/08-05:54:00 2020/07/08-05:55:00 2020/07/08-05:56:00 2020/07/08-05:57:00 2020/07/08-05:58:00 2020/07/08-05:59:00 2020/07/08-06:00:00 2020/07/08-06:01:00 2020/07/08-06:02:00 2020/07/08-06:03:00 2020/07/08-06:04:00 2020/07/08-06:05:00 2020/07/08-06:06:00 2020/07/08-06:07:00 2020/07/08-06:08:00 2020/07/08-06:09:00 2020/07/08-06:10:00 2020/07/08-06:11:00 2020/07/08-06:12:00 2020/07/08-06:13:00 2020/07/08-06:14:00 2020/07/08-06:15:00 4.65 4.65 4.65 4.65 35 4.65 2020/07/08-06:16:00 4.65 4.65 4.65 4.65 4256 4.65 2020/07/08-06:17:00 2020/07/08-06:18:00 2020/07/08-06:19:00 2020/07/08-06:20:00 2020/07/08-06:21:00 2020/07/08-06:22:00 2020/07/08-06:23:00 2020/07/08-06:24:00 2020/07/08-06:25:00 2020/07/08-06:26:00 4.65 4.65 4.65 4.65 10709 4.65 2020/07/08-06:27:00 2020/07/08-06:28:00 2020/07/08-06:29:00 2020/07/08-06:30:00 4.6499 4.6499 4.62 4.62 98254.7 4.6212 2020/07/08-06:31:00 2020/07/08-06:32:00 4.62 4.62 4.62 4.62 1000 4.62 2020/07/08-06:33:00 4.62 4.62 4.62 4.62 2960 4.62 2020/07/08-06:34:00 2020/07/08-06:35:00 4.62 4.62 4.62 4.62 485 4.62 2020/07/08-06:36:00 2020/07/08-06:37:00 4.62 4.62 4.62 4.62 0.3 4.62 2020/07/08-06:38:00 2020/07/08-06:39:00 2020/07/08-06:40:00 2020/07/08-06:41:00 2020/07/08-06:42:00 2020/07/08-06:43:00 4.62 4.62 4.62 4.62 358.7 4.62 2020/07/08-06:44:00 2020/07/08-06:45:00 2020/07/08-06:46:00 2020/07/08-06:47:00 2020/07/08-06:48:00 2020/07/08-06:49:00 2020/07/08-06:50:00 2020/07/08-06:51:00 2020/07/08-06:52:00 2020/07/08-06:53:00 2020/07/08-06:54:00 2020/07/08-06:55:00 2020/07/08-06:56:00 2020/07/08-06:57:00 4.63 4.63 4.63 4.63 0.4 4.63 2020/07/08-06:58:00 2020/07/08-06:59:00 2020/07/08-07:00:00 2020/07/08-07:01:00 2020/07/08-07:02:00 2020/07/08-07:03:00 2020/07/08-07:04:00 2020/07/08-07:05:00 4.62 4.62 4.62 4.62 1000 4.62 2020/07/08-07:06:00 2020/07/08-07:07:00 2020/07/08-07:08:00 2020/07/08-07:09:00 2020/07/08-07:10:00 2020/07/08-07:11:00 2020/07/08-07:12:00 2020/07/08-07:13:00 2020/07/08-07:14:00 2020/07/08-07:15:00 2020/07/08-07:16:00 2020/07/08-07:17:00 2020/07/08-07:18:00 2020/07/08-07:19:00 2020/07/08-07:20:00 2020/07/08-07:21:00 2020/07/08-07:22:00 2020/07/08-07:23:00 2020/07/08-07:24:00 2020/07/08-07:25:00 2020/07/08-07:26:00 2020/07/08-07:27:00 2020/07/08-07:28:00 2020/07/08-07:29:00 2020/07/08-07:30:00 2020/07/08-07:31:00 2020/07/08-07:32:00 2020/07/08-07:33:00 2020/07/08-07:34:00 2020/07/08-07:35:00 2020/07/08-07:36:00 2020/07/08-07:37:00 2020/07/08-07:38:00 4.63 4.64 4.63 4.64 4202 4.64 2020/07/08-07:39:00 2020/07/08-07:40:00 4.64 4.64 4.64 4.64 35037 4.64 2020/07/08-07:41:00 2020/07/08-07:42:00 4.64 4.64 4.64 4.64 853 4.64 2020/07/08-07:43:00 2020/07/08-07:44:00 2020/07/08-07:45:00 2020/07/08-07:46:00 2020/07/08-07:47:00 4.64 4.64 4.64 4.64 230 4.64 2020/07/08-07:48:00 2020/07/08-07:49:00 2020/07/08-07:50:00 4.64 4.64 4.64 4.64 20000 4.64 2020/07/08-07:51:00 4.64 4.64 4.64 4.64 56689 4.64 2020/07/08-07:52:00 2020/07/08-07:53:00 4.64 4.64 4.64 4.64 32989.8 4.64 2020/07/08-07:54:00 2020/07/08-07:55:00 2020/07/08-07:56:00 2020/07/08-07:57:00 2020/07/08-07:58:00 2020/07/08-07:59:00 2020/07/08-08:00:00 4.6301 4.6301 4.625 4.625 400 4.6288 2020/07/08-08:01:00 2020/07/08-08:02:00 2020/07/08-08:03:00 2020/07/08-08:04:00 2020/07/08-08:05:00 2020/07/08-08:06:00 2020/07/08-08:07:00 4.635 4.635 4.635 4.635 99.6 4.635 2020/07/08-08:08:00 2020/07/08-08:09:00 2020/07/08-08:10:00 2020/07/08-08:11:00 2020/07/08-08:12:00 2020/07/08-08:13:00 2020/07/08-08:14:00 4.63 4.63 4.63 4.63 436 4.63 2020/07/08-08:15:00 2020/07/08-08:16:00 2020/07/08-08:17:00 4.626 4.626 4.626 4.626 0.1 4.626 2020/07/08-08:18:00 2020/07/08-08:19:00 4.626 4.626 4.6252 4.6252 26330 4.6253 2020/07/08-08:20:00 2020/07/08-08:21:00 2020/07/08-08:22:00 2020/07/08-08:23:00 2020/07/08-08:24:00 2020/07/08-08:25:00 2020/07/08-08:26:00 2020/07/08-08:27:00 2020/07/08-08:28:00 2020/07/08-08:29:00 2020/07/08-08:30:00 2020/07/08-08:31:00 2020/07/08-08:32:00 2020/07/08-08:33:00 2020/07/08-08:34:00 2020/07/08-08:35:00 2020/07/08-08:36:00 2020/07/08-08:37:00 2020/07/08-08:38:00 2020/07/08-08:39:00 2020/07/08-08:40:00 2020/07/08-08:41:00 2020/07/08-08:42:00 2020/07/08-08:43:00 2020/07/08-08:44:00 2020/07/08-08:45:00 2020/07/08-08:46:00 2020/07/08-08:47:00 2020/07/08-08:48:00 2020/07/08-08:49:00 2020/07/08-08:50:00 2020/07/08-08:51:00 4.64 4.64 4.64 4.64 0.4 4.64 2020/07/08-08:52:00 2020/07/08-08:53:00 2020/07/08-08:54:00 2020/07/08-08:55:00 2020/07/08-08:56:00 2020/07/08-08:57:00 2020/07/08-08:58:00 2020/07/08-08:59:00 2020/07/08-09:00:00 2020/07/08-09:01:00 2020/07/08-09:02:00 2020/07/08-09:03:00 2020/07/08-09:04:00 2020/07/08-09:05:00 2020/07/08-09:06:00 2020/07/08-09:07:00 2020/07/08-09:08:00 2020/07/08-09:09:00 2020/07/08-09:10:00 2020/07/08-09:11:00 2020/07/08-09:12:00 2020/07/08-09:13:00 2020/07/08-09:14:00 2020/07/08-09:15:00 2020/07/08-09:16:00 2020/07/08-09:17:00 2020/07/08-09:18:00 2020/07/08-09:19:00 2020/07/08-09:20:00 2020/07/08-09:21:00 2020/07/08-09:22:00 2020/07/08-09:23:00 2020/07/08-09:24:00 2020/07/08-09:25:00 2020/07/08-09:26:00 2020/07/08-09:27:00 2020/07/08-09:28:00 2020/07/08-09:29:00 2020/07/08-09:30:00 2020/07/08-09:31:00 2020/07/08-09:32:00 2020/07/08-09:33:00 2020/07/08-09:34:00 2020/07/08-09:35:00 2020/07/08-09:36:00 2020/07/08-09:37:00 2020/07/08-09:38:00 2020/07/08-09:39:00 2020/07/08-09:40:00 2020/07/08-09:41:00 2020/07/08-09:42:00 2020/07/08-09:43:00 2020/07/08-09:44:00 2020/07/08-09:45:00 2020/07/08-09:46:00 2020/07/08-09:47:00 2020/07/08-09:48:00 2020/07/08-09:49:00 2020/07/08-09:50:00 2020/07/08-09:51:00 2020/07/08-09:52:00 2020/07/08-09:53:00 2020/07/08-09:54:00 2020/07/08-09:55:00 2020/07/08-09:56:00 4.64 4.64 4.6311 4.6311 10000 4.6313 2020/07/08-09:57:00 4.6312 4.6312 4.6312 4.6312 3000 4.6312 2020/07/08-09:58:00 2020/07/08-09:59:00 2020/07/08-10:00:00 2020/07/08-10:01:00 2020/07/08-10:02:00 2020/07/08-10:03:00 2020/07/08-10:04:00 2020/07/08-10:05:00 2020/07/08-10:06:00 2020/07/08-10:07:00 2020/07/08-10:08:00 2020/07/08-10:09:00 2020/07/08-10:10:00 2020/07/08-10:11:00 2020/07/08-10:12:00 2020/07/08-10:13:00 4.64 4.64 4.64 4.64 999 4.64 2020/07/08-10:14:00 4.641 4.648 4.641 4.648 8000 4.6444 2020/07/08-10:15:00 2020/07/08-10:16:00 2020/07/08-10:17:00 4.64 4.64 4.64 4.64 1466.5 4.64 2020/07/08-10:18:00 4.648 4.6498 4.648 4.6498 10010 4.6497 2020/07/08-10:19:00 4.6498 4.6499 4.6498 4.6499 29646.6 4.6499 2020/07/08-10:20:00 2020/07/08-10:21:00 2020/07/08-10:22:00 4.65 4.65 4.65 4.65 0.6 4.65 2020/07/08-10:23:00 2020/07/08-10:24:00 2020/07/08-10:25:00 2020/07/08-10:26:00 2020/07/08-10:27:00 2020/07/08-10:28:00 2020/07/08-10:29:00 2020/07/08-10:30:00 2020/07/08-10:31:00 2020/07/08-10:32:00 2020/07/08-10:33:00 4.64 4.64 4.64 4.64 0.1 4.64 2020/07/08-10:34:00 2020/07/08-10:35:00 2020/07/08-10:36:00 2020/07/08-10:37:00 2020/07/08-10:38:00 2020/07/08-10:39:00 2020/07/08-10:40:00 2020/07/08-10:41:00 2020/07/08-10:42:00 2020/07/08-10:43:00 2020/07/08-10:44:00 2020/07/08-10:45:00 2020/07/08-10:46:00 2020/07/08-10:47:00 2020/07/08-10:48:00 2020/07/08-10:49:00 2020/07/08-10:50:00 4.65 4.65 4.65 4.65 1.2 4.65 2020/07/08-10:51:00 2020/07/08-10:52:00 2020/07/08-10:53:00 2020/07/08-10:54:00 2020/07/08-10:55:00 4.655 4.66 4.655 4.66 203 4.6575 2020/07/08-10:56:00 4.65 4.6631 4.6403 4.6631 75031.5 4.6631 2020/07/08-10:57:00 4.6631 4.664 4.6452 4.6453 716.3 4.6631 2020/07/08-10:58:00 2020/07/08-10:59:00 4.664 4.667 4.664 4.667 1060.7 4.6655 2020/07/08-11:00:00 4.668 4.67 4.65 4.67 52676.8 4.6696 2020/07/08-11:01:00 2020/07/08-11:02:00 2020/07/08-11:03:00 4.671 4.673 4.671 4.673 740 4.6717 2020/07/08-11:04:00 2020/07/08-11:05:00 2020/07/08-11:06:00 4.6701 4.673 4.6701 4.673 10000.2 4.6701 2020/07/08-11:07:00 4.673 4.68 4.673 4.68 38880.2 4.6798 2020/07/08-11:08:00 2020/07/08-11:09:00 2020/07/08-11:10:00 4.687 4.691 4.687 4.691 24086.4 4.6906 2020/07/08-11:11:00 4.691 4.697 4.691 4.697 12839.1 4.6954 2020/07/08-11:12:00 4.6969 4.698 4.6969 4.698 30030 4.6971 2020/07/08-11:13:00 4.6969 4.6969 4.6969 4.6969 40040 4.6969 2020/07/08-11:14:00 4.695 4.695 4.6949 4.695 30030 4.695 2020/07/08-11:15:00 4.69 4.695 4.69 4.695 20020 4.6917 2020/07/08-11:16:00 4.695 4.695 4.693 4.693 21926.4 4.6946 2020/07/08-11:17:00 4.693 4.693 4.693 4.693 17122.6 4.693 2020/07/08-11:18:00 4.692 4.692 4.692 4.692 30030 4.692 2020/07/08-11:19:00 4.692 4.692 4.692 4.692 10326.1 4.692 2020/07/08-11:20:00 4.692 4.695 4.692 4.695 11691.4 4.6943 2020/07/08-11:21:00 4.6901 4.695 4.6901 4.695 10010 4.6926 2020/07/08-11:22:00 4.69 4.69 4.69 4.69 31583 4.69 2020/07/08-11:23:00 4.69 4.695 4.69 4.695 39549.6 4.6928 2020/07/08-11:24:00 2020/07/08-11:25:00 2020/07/08-11:26:00 4.695 4.695 4.694 4.694 30030 4.6943 2020/07/08-11:27:00 4.694 4.6949 4.694 4.6949 50050 4.6947 2020/07/08-11:28:00 4.694 4.694 4.69 4.69 50050 4.6916 2020/07/08-11:29:00 4.69 4.694 4.69 4.694 78640 4.6904 2020/07/08-11:30:00 4.6939 4.694 4.6939 4.694 70077.7 4.694 2020/07/08-11:31:00 4.69 4.694 4.69 4.694 40000 4.6935 2020/07/08-11:32:00 4.695 4.695 4.69 4.695 30243 4.6949 2020/07/08-11:33:00 4.695 4.695 4.694 4.694 60000 4.6948 2020/07/08-11:34:00 4.694 4.694 4.6939 4.694 40379.8 4.694 2020/07/08-11:35:00 4.694 4.694 4.694 4.694 85040 4.694 2020/07/08-11:36:00 4.694 4.698 4.694 4.698 30100 4.694 2020/07/08-11:37:00 4.698 4.699 4.698 4.699 17681 4.6986 2020/07/08-11:38:00 2020/07/08-11:39:00 2020/07/08-11:40:00 2020/07/08-11:41:00 2020/07/08-11:42:00 2020/07/08-11:43:00 2020/07/08-11:44:00 2020/07/08-11:45:00 4.6989 4.6989 4.6989 4.6989 34.8 4.6989 2020/07/08-11:46:00 2020/07/08-11:47:00 4.6988 4.6988 4.6988 4.6988 1000 4.6988 2020/07/08-11:48:00 4.6988 4.6988 4.6988 4.6988 15000 4.6988 2020/07/08-11:49:00 2020/07/08-11:50:00 2020/07/08-11:51:00 2020/07/08-11:52:00 2020/07/08-11:53:00 2020/07/08-11:54:00 4.698 4.698 4.698 4.698 5000 4.698 2020/07/08-11:55:00 4.6988 4.6988 4.6988 4.6988 23965.2 4.6988 2020/07/08-11:56:00 2020/07/08-11:57:00 2020/07/08-11:58:00 4.699 4.699 4.699 4.699 45378.7 4.699 2020/07/08-11:59:00 2020/07/08-12:00:00 4.699 4.6999 4.699 4.6999 65161.3 4.6991 2020/07/08-12:01:00 4.6999 4.7 4.6999 4.7 11994 4.7 2020/07/08-12:02:00 4.7 4.7 4.7 4.7 442 4.7 2020/07/08-12:03:00 4.7 4.7 4.7 4.7 20020 4.7 2020/07/08-12:04:00 4.7 4.7 4.7 4.7 20020 4.7 2020/07/08-12:05:00 4.7 4.7 4.7 4.7 101914.6 4.7 2020/07/08-12:06:00 4.7 4.71 4.7 4.71 172349.3 4.701 2020/07/08-12:07:00 4.71 4.714 4.71 4.714 535.7 4.7111 2020/07/08-12:08:00 4.715 4.718 4.715 4.718 277.9 4.7165 2020/07/08-12:09:00 4.7183 4.72 4.7183 4.72 2760 4.719 2020/07/08-12:10:00 4.72 4.72 4.72 4.72 10026 4.72 2020/07/08-12:11:00 2020/07/08-12:12:00 4.72 4.72 4.72 4.72 1000 4.72 2020/07/08-12:13:00 2020/07/08-12:14:00 2020/07/08-12:15:00 4.72 4.72 4.72 4.72 3124.9 4.72 2020/07/08-12:16:00 2020/07/08-12:17:00 4.72 4.72 4.72 4.72 3455 4.72 2020/07/08-12:18:00 4.721 4.721 4.721 4.721 62.7 4.721 2020/07/08-12:19:00 4.721 4.721 4.721 4.721 8257 4.721 2020/07/08-12:20:00 4.722 4.722 4.722 4.722 5 4.722 2020/07/08-12:21:00 4.721 4.721 4.72 4.72 16281 4.7206 2020/07/08-12:22:00 4.72 4.72 4.72 4.72 932 4.72 2020/07/08-12:23:00 4.722 4.723 4.722 4.723 1500 4.7222 2020/07/08-12:24:00 2020/07/08-12:25:00 2020/07/08-12:26:00 2020/07/08-12:27:00 4.723 4.728 4.723 4.728 17582 4.7255 2020/07/08-12:28:00 4.728 4.728 4.728 4.728 26000 4.728 2020/07/08-12:29:00 2020/07/08-12:30:00 2020/07/08-12:31:00 2020/07/08-12:32:00 4.728 4.729 4.728 4.729 2117 4.7288 2020/07/08-12:33:00 4.729 4.729 4.729 4.729 16297 4.729 2020/07/08-12:34:00 2020/07/08-12:35:00 2020/07/08-12:36:00 2020/07/08-12:37:00 4.729 4.729 4.729 4.729 700 4.729 2020/07/08-12:38:00 4.715 4.715 4.715 4.715 1592.4 4.715 2020/07/08-12:39:00 2020/07/08-12:40:00 4.715 4.715 4.715 4.715 850.3 4.715 2020/07/08-12:41:00 4.7283 4.7283 4.715 4.7283 1002 4.715 2020/07/08-12:42:00 4.715 4.7283 4.715 4.7283 4601 4.715 2020/07/08-12:43:00 2020/07/08-12:44:00 2020/07/08-12:45:00 4.7283 4.7283 4.715 4.715 377.8 4.7283 2020/07/08-12:46:00 4.72 4.72 4.72 4.72 0.1 4.72 2020/07/08-12:47:00 4.72 4.729 4.7153 4.729 40050 4.7268 2020/07/08-12:48:00 4.72 4.73 4.72 4.73 64996.7 4.73 2020/07/08-12:49:00 4.731 4.731 4.731 4.731 96040.7 4.731 2020/07/08-12:50:00 4.732 4.732 4.732 4.732 5237.2 4.732 2020/07/08-12:51:00 4.732 4.732 4.732 4.732 3218 4.732 2020/07/08-12:52:00 4.732 4.7338 4.732 4.7338 382630.2 4.7321 2020/07/08-12:53:00 4.72 4.73 4.72 4.73 2000.4 4.72 2020/07/08-12:54:00 4.734 4.7483 4.734 4.7483 17601.2 4.7389 2020/07/08-12:55:00 4.735 4.735 4.735 4.735 10000 4.735 2020/07/08-12:56:00 4.7483 4.75 4.7483 4.75 18671 4.7496 2020/07/08-12:57:00 4.75 4.75 4.75 4.75 37021 4.75 2020/07/08-12:58:00 2020/07/08-12:59:00 2020/07/08-13:00:00 4.75 4.75 4.75 4.75 437 4.75 2020/07/08-13:01:00 4.751 4.751 4.7501 4.7501 2.4 4.7509 2020/07/08-13:02:00 2020/07/08-13:03:00 4.755 4.76 4.755 4.76 2719.7 4.7583 2020/07/08-13:04:00 4.76 4.76 4.76 4.76 0.4 4.76 2020/07/08-13:05:00 2020/07/08-13:06:00 4.7604 4.7604 4.76 4.76 67220.1 4.7603 2020/07/08-13:07:00 4.75 4.75 4.75 4.75 163826.7 4.75 2020/07/08-13:08:00 2020/07/08-13:09:00 2020/07/08-13:10:00 2020/07/08-13:11:00 4.75 4.75 4.75 4.75 78673.3 4.75 2020/07/08-13:12:00 4.75 4.75 4.745 4.745 42617.7 4.7495 2020/07/08-13:13:00 2020/07/08-13:14:00 4.75 4.75 4.75 4.75 5858 4.75 2020/07/08-13:15:00 2020/07/08-13:16:00 4.75 4.75 4.75 4.75 3782 4.75 2020/07/08-13:17:00 2020/07/08-13:18:00 2020/07/08-13:19:00 2020/07/08-13:20:00 2020/07/08-13:21:00 2020/07/08-13:22:00 2020/07/08-13:23:00 2020/07/08-13:24:00 4.75 4.75 4.7499 4.75 74519 4.75 2020/07/08-13:25:00 4.7404 4.75 4.7313 4.75 20005 4.7407 2020/07/08-13:26:00 4.743 4.743 4.743 4.743 10000 4.743 2020/07/08-13:27:00 2020/07/08-13:28:00 2020/07/08-13:29:00 2020/07/08-13:30:00 4.74 4.74 4.74 4.74 8288 4.74 2020/07/08-13:31:00 4.75 4.75 4.75 4.75 0.1 4.75 2020/07/08-13:32:00 2020/07/08-13:33:00 2020/07/08-13:34:00 2020/07/08-13:35:00 2020/07/08-13:36:00 4.73 4.73 4.72 4.72 35000 4.7265 2020/07/08-13:37:00 2020/07/08-13:38:00 4.7203 4.7203 4.7203 4.7203 27646.3 4.7203 2020/07/08-13:39:00 4.72 4.72 4.72 4.72 6523 4.72 2020/07/08-13:40:00 4.73 4.73 4.73 4.73 0.4 4.73 2020/07/08-13:41:00 2020/07/08-13:42:00 4.73 4.73 4.72 4.72 8970 4.7224 2020/07/08-13:43:00 2020/07/08-13:44:00 2020/07/08-13:45:00 2020/07/08-13:46:00 2020/07/08-13:47:00 2020/07/08-13:48:00 2020/07/08-13:49:00 4.7201 4.7201 4.72 4.72 38155 4.7201 2020/07/08-13:50:00 2020/07/08-13:51:00 2020/07/08-13:52:00 2020/07/08-13:53:00 4.7235 4.7235 4.7235 4.7235 10000 4.7235 2020/07/08-13:54:00 2020/07/08-13:55:00 2020/07/08-13:56:00 2020/07/08-13:57:00 2020/07/08-13:58:00 2020/07/08-13:59:00 2020/07/08-14:00:00 2020/07/08-14:01:00 4.735 4.735 4.735 4.735 3362.3 4.735 2020/07/08-14:02:00 2020/07/08-14:03:00 2020/07/08-14:04:00 4.73 4.73 4.73 4.73 2418.3 4.73 2020/07/08-14:05:00 2020/07/08-14:06:00 2020/07/08-14:07:00 2020/07/08-14:08:00 2020/07/08-14:09:00 4.73 4.73 4.73 4.73 1 4.73 2020/07/08-14:10:00 2020/07/08-14:11:00 2020/07/08-14:12:00 4.73 4.73 4.73 4.73 80 4.73 2020/07/08-14:13:00 2020/07/08-14:14:00 4.73 4.745 4.73 4.745 14762 4.7425 2020/07/08-14:15:00 2020/07/08-14:16:00 2020/07/08-14:17:00 2020/07/08-14:18:00 2020/07/08-14:19:00 4.745 4.745 4.745 4.745 7180 4.745 2020/07/08-14:20:00 2020/07/08-14:21:00 4.745 4.745 4.745 4.745 5.8 4.745 2020/07/08-14:22:00 4.749 4.75 4.749 4.75 115159 4.7495 2020/07/08-14:23:00 4.75 4.75 4.75 4.75 500 4.75 2020/07/08-14:24:00 2020/07/08-14:25:00 2020/07/08-14:26:00 2020/07/08-14:27:00 2020/07/08-14:28:00 2020/07/08-14:29:00 2020/07/08-14:30:00 2020/07/08-14:31:00 2020/07/08-14:32:00 4.745 4.745 4.745 4.745 2000 4.745 2020/07/08-14:33:00 4.74 4.74 4.74 4.74 0.4 4.74 2020/07/08-14:34:00 4.74 4.74 4.72 4.72 108665 4.7395 2020/07/08-14:35:00 2020/07/08-14:36:00 2020/07/08-14:37:00 4.73 4.74 4.73 4.74 21 4.7398 2020/07/08-14:38:00 4.7202 4.7202 4.7202 4.7202 300 4.7202 2020/07/08-14:39:00 2020/07/08-14:40:00 2020/07/08-14:41:00 2020/07/08-14:42:00 2020/07/08-14:43:00 2020/07/08-14:44:00 4.7286 4.7286 4.7286 4.7286 13160 4.7286 2020/07/08-14:45:00 4.74 4.74 4.74 4.74 317722.4 4.74 2020/07/08-14:46:00 4.745 4.755 4.745 4.755 91919 4.7507 2020/07/08-14:47:00 2020/07/08-14:48:00 2020/07/08-14:49:00 2020/07/08-14:50:00 2020/07/08-14:51:00 2020/07/08-14:52:00 4.75 4.75 4.75 4.75 417 4.75 2020/07/08-14:53:00 4.75 4.75 4.75 4.75 13763 4.75 2020/07/08-14:54:00 2020/07/08-14:55:00 2020/07/08-14:56:00 2020/07/08-14:57:00 4.75 4.75 4.75 4.75 53094 4.75 2020/07/08-14:58:00 2020/07/08-14:59:00 2020/07/08-15:00:00 2020/07/08-15:01:00 4.755 4.76 4.755 4.76 5582.2 4.7595 2020/07/08-15:02:00 2020/07/08-15:03:00 2020/07/08-15:04:00 2020/07/08-15:05:00 4.76 4.765 4.76 4.765 11947.5 4.7601 2020/07/08-15:06:00 4.766 4.766 4.766 4.766 98.7 4.766 2020/07/08-15:07:00 4.766 4.766 4.766 4.766 394 4.766 2020/07/08-15:08:00 4.766 4.766 4.765 4.765 11988 4.7653 2020/07/08-15:09:00 4.767 4.7685 4.767 4.7685 1000 4.7683 2020/07/08-15:10:00 2020/07/08-15:11:00 2020/07/08-15:12:00 2020/07/08-15:13:00 4.7651 4.7651 4.7651 4.7651 1000 4.7651 2020/07/08-15:14:00 2020/07/08-15:15:00 2020/07/08-15:16:00 2020/07/08-15:17:00 4.7685 4.77 4.7685 4.77 42554 4.7699 2020/07/08-15:18:00 2020/07/08-15:19:00 4.77 4.77 4.77 4.77 1086.4 4.77 2020/07/08-15:20:00 4.765 4.765 4.765 4.765 114220 4.765 2020/07/08-15:21:00 2020/07/08-15:22:00 4.7705 4.79 4.7705 4.79 21464.7 4.7898 2020/07/08-15:23:00 4.79 4.79 4.79 4.79 25156 4.79 2020/07/08-15:24:00 2020/07/08-15:25:00 2020/07/08-15:26:00 4.79 4.79 4.79 4.79 7892.1 4.79 2020/07/08-15:27:00 4.79 4.79 4.79 4.79 13415 4.79 2020/07/08-15:28:00 4.791 4.791 4.791 4.791 5 4.791 2020/07/08-15:29:00 2020/07/08-15:30:00 2020/07/08-15:31:00 2020/07/08-15:32:00 2020/07/08-15:33:00 2020/07/08-15:34:00 4.79 4.79 4.79 4.79 7849.8 4.79 2020/07/08-15:35:00 2020/07/08-15:36:00 2020/07/08-15:37:00 4.79 4.79 4.79 4.79 7925 4.79 2020/07/08-15:38:00 2020/07/08-15:39:00 2020/07/08-15:40:00 4.79 4.79 4.79 4.79 22215 4.79 2020/07/08-15:41:00 4.791 4.791 4.791 4.791 19098.7 4.791 2020/07/08-15:42:00 4.791 4.791 4.79 4.79 44346.4 4.79 2020/07/08-15:43:00 2020/07/08-15:44:00 4.78 4.78 4.765 4.765 4265 4.765 2020/07/08-15:45:00 2020/07/08-15:46:00 2020/07/08-15:47:00 2020/07/08-15:48:00 2020/07/08-15:49:00 2020/07/08-15:50:00 2020/07/08-15:51:00 2020/07/08-15:52:00 2020/07/08-15:53:00 2020/07/08-15:54:00 4.78 4.793 4.78 4.793 216.2 4.7925 2020/07/08-15:55:00 4.793 4.793 4.793 4.793 283.8 4.793 2020/07/08-15:56:00 4.793 4.795 4.793 4.795 1000 4.7948 2020/07/08-15:57:00 4.795 4.795 4.795 4.795 9283.6 4.795 2020/07/08-15:58:00 4.7952 4.7952 4.7952 4.7952 34971 4.7952 2020/07/08-15:59:00 2020/07/08-16:00:00 4.7949 4.795 4.7949 4.795 66635.6 4.795 2020/07/08-16:01:00 4.795 4.7999 4.795 4.7999 73499.4 4.7985 2020/07/08-16:02:00 4.7999 4.7999 4.7998 4.7999 80076.2 4.7999 2020/07/08-16:03:00 4.7999 4.7999 4.7999 4.7999 13374 4.7999 2020/07/08-16:04:00 4.7999 4.7999 4.7999 4.7999 70072.2 4.7999 2020/07/08-16:05:00 4.7999 4.7999 4.7999 4.7999 6135 4.7999 2020/07/08-16:06:00 2020/07/08-16:07:00 2020/07/08-16:08:00 4.7999 4.7999 4.7999 4.7999 128413.9 4.7999 2020/07/08-16:09:00 2020/07/08-16:10:00 4.7999 4.7999 4.7999 4.7999 500217 4.7999 2020/07/08-16:11:00 4.7999 4.7999 4.7999 4.7999 53001 4.7999 2020/07/08-16:12:00 4.7999 4.7999 4.7999 4.7999 223673 4.7999 2020/07/08-16:13:00 4.7999 4.7999 4.7999 4.7999 76884.1 4.7999 2020/07/08-16:14:00 4.7999 4.8 4.7999 4.8 28940 4.8 2020/07/08-16:15:00 4.7999 4.8 4.7999 4.8 71499 4.7999 2020/07/08-16:16:00 4.8 4.8 4.8 4.8 10331 4.8 2020/07/08-16:17:00 4.8 4.8 4.8 4.8 32376 4.8 2020/07/08-16:18:00 4.8 4.8 4.8 4.8 313 4.8 2020/07/08-16:19:00 4.8 4.8 4.8 4.8 3190.1 4.8 2020/07/08-16:20:00 4.8 4.8 4.8 4.8 57176 4.8 2020/07/08-16:21:00 4.8 4.8 4.8 4.8 3000 4.8 2020/07/08-16:22:00 2020/07/08-16:23:00 4.796 4.796 4.796 4.796 300 4.796 2020/07/08-16:24:00 4.796 4.796 4.796 4.796 300 4.796 2020/07/08-16:25:00 2020/07/08-16:26:00 4.7998 4.7998 4.7998 4.7998 3121 4.7998 2020/07/08-16:27:00 4.7961 4.7961 4.7961 4.7961 1000 4.7961 2020/07/08-16:28:00 4.7961 4.7961 4.7961 4.7961 1079 4.7961 2020/07/08-16:29:00 2020/07/08-16:30:00 4.7961 4.7998 4.7961 4.7998 60486 4.7965 2020/07/08-16:31:00 4.7999 4.8 4.7999 4.8 4904 4.8 2020/07/08-16:32:00 4.8 4.8 4.8 4.8 305428 4.8 2020/07/08-16:33:00 2020/07/08-16:34:00 4.799 4.799 4.799 4.799 136 4.799 2020/07/08-16:35:00 4.799 4.799 4.799 4.799 30000.6 4.799 2020/07/08-16:36:00 2020/07/08-16:37:00 4.801 4.808 4.801 4.808 76.4 4.8046 2020/07/08-16:38:00 2020/07/08-16:39:00 4.809 4.809 4.809 4.809 10000 4.809 2020/07/08-16:40:00 2020/07/08-16:41:00 4.809 4.816 4.809 4.816 47360.5 4.8139 2020/07/08-16:42:00 4.816 4.819 4.816 4.819 82315.9 4.8189 2020/07/08-16:43:00 4.819 4.819 4.819 4.819 2 4.819 2020/07/08-16:44:00 4.819 4.821 4.819 4.821 235721.2 4.8197 2020/07/08-16:45:00 4.821 4.826 4.821 4.826 8667.6 4.8234 2020/07/08-16:46:00 2020/07/08-16:47:00 4.826 4.83 4.826 4.83 39246 4.8297 2020/07/08-16:48:00 4.83 4.83 4.83 4.83 0.2 4.83 2020/07/08-16:49:00 4.8299 4.83 4.8299 4.83 369.1 4.8299 2020/07/08-16:50:00 2020/07/08-16:51:00 4.8299 4.8299 4.8255 4.8255 59952.2 4.8262 2020/07/08-16:52:00 4.82 4.82 4.816 4.816 1.2 4.8173 2020/07/08-16:53:00 4.8299 4.8299 4.8299 4.8299 8144.3 4.8299 2020/07/08-16:54:00 2020/07/08-16:55:00 4.816 4.8299 4.8101 4.8299 100479 4.8103 2020/07/08-16:56:00 4.8161 4.8161 4.8161 4.8161 0.1 4.8161 2020/07/08-16:57:00 4.8162 4.8162 4.8162 4.8162 500 4.8162 2020/07/08-16:58:00 4.8163 4.8299 4.8163 4.8299 132868 4.8197 2020/07/08-16:59:00 4.8299 4.83 4.8299 4.83 86262 4.83 2020/07/08-17:00:00 4.83 4.83 4.83 4.83 27982.5 4.83 2020/07/08-17:01:00 4.831 4.831 4.831 4.831 73 4.831 2020/07/08-17:02:00 4.833 4.84 4.833 4.84 2857.6 4.8386 2020/07/08-17:03:00 4.841 4.841 4.841 4.841 50 4.841 2020/07/08-17:04:00 4.841 4.8489 4.841 4.8489 17297 4.8487 2020/07/08-17:05:00 4.8489 4.8489 4.8489 4.8489 2000 4.8489 2020/07/08-17:06:00 2020/07/08-17:07:00 4.8487 4.8488 4.8487 4.8488 42500 4.8487 2020/07/08-17:08:00 4.8488 4.8488 4.8301 4.8301 43353 4.8349 2020/07/08-17:09:00 4.8488 4.8488 4.8488 4.8488 268 4.8488 2020/07/08-17:10:00 2020/07/08-17:11:00 2020/07/08-17:12:00 4.84 4.849 4.84 4.849 52418 4.8472 2020/07/08-17:13:00 4.849 4.849 4.849 4.849 15223 4.849 2020/07/08-17:14:00 4.849 4.849 4.849 4.849 256 4.849 2020/07/08-17:15:00 2020/07/08-17:16:00 4.8489 4.8489 4.8489 4.8489 6 4.8489 2020/07/08-17:17:00 2020/07/08-17:18:00 2020/07/08-17:19:00 2020/07/08-17:20:00 4.849 4.849 4.849 4.849 5584.4 4.849 2020/07/08-17:21:00 2020/07/08-17:22:00 4.8499 4.8499 4.8499 4.8499 1000 4.8499 2020/07/08-17:23:00 4.8499 4.8499 4.8499 4.8499 0.1 4.8499 2020/07/08-17:24:00 4.8499 4.8499 4.8499 4.8499 0.7 4.8499 2020/07/08-17:25:00 4.849 4.849 4.849 4.849 1000 4.849 2020/07/08-17:26:00 4.849 4.849 4.83 4.83 60307.5 4.8448 2020/07/08-17:27:00 4.83 4.83 4.822 4.83 840.1 4.8296 2020/07/08-17:28:00 4.83 4.83 4.82 4.82 25000 4.821 2020/07/08-17:29:00 4.82 4.82 4.82 4.82 20210 4.82 2020/07/08-17:30:00 4.82 4.82 4.82 4.82 13056.3 4.82 2020/07/08-17:31:00 2020/07/08-17:32:00 2020/07/08-17:33:00 4.8166 4.8166 4.81 4.81 151.4 4.8144 2020/07/08-17:34:00 2020/07/08-17:35:00 4.809 4.809 4.8 4.8 48735.3 4.8001 2020/07/08-17:36:00 4.799 4.799 4.799 4.799 4630.9 4.799 2020/07/08-17:37:00 4.798 4.798 4.798 4.798 0.4 4.798 2020/07/08-17:38:00 4.798 4.798 4.797 4.797 272.6 4.7975 2020/07/08-17:39:00 2020/07/08-17:40:00 4.7969 4.7969 4.796 4.796 13361 4.796 2020/07/08-17:41:00 4.796 4.796 4.793 4.793 25317.5 4.7939 2020/07/08-17:42:00 4.792 4.792 4.792 4.792 100 4.792 2020/07/08-17:43:00 4.792 4.792 4.7915 4.7915 2111 4.7915 2020/07/08-17:44:00 2020/07/08-17:45:00 2020/07/08-17:46:00 2020/07/08-17:47:00 4.799 4.8 4.799 4.8 5108.1 4.7991 2020/07/08-17:48:00 4.8 4.8 4.8 4.8 60 4.8 2020/07/08-17:49:00 2020/07/08-17:50:00 4.799 4.799 4.799 4.799 5000 4.799 2020/07/08-17:51:00 2020/07/08-17:52:00 2020/07/08-17:53:00 2020/07/08-17:54:00 2020/07/08-17:55:00 2020/07/08-17:56:00 4.8 4.8 4.8 4.8 20000 4.8 2020/07/08-17:57:00 2020/07/08-17:58:00 4.8 4.8 4.8 4.8 100 4.8 2020/07/08-17:59:00 2020/07/08-18:00:00 2020/07/08-18:01:00 4.8 4.8 4.8 4.8 15000 4.8 2020/07/08-18:02:00 2020/07/08-18:03:00 2020/07/08-18:04:00 4.8 4.8 4.8 4.8 21043 4.8 2020/07/08-18:05:00 2020/07/08-18:06:00 4.81 4.81 4.81 4.81 20 4.81 2020/07/08-18:07:00 2020/07/08-18:08:00 4.81 4.82 4.81 4.82 1587.9 4.81 2020/07/08-18:09:00 4.82 4.836 4.82 4.836 84542.3 4.8342 2020/07/08-18:10:00 4.839 4.839 4.839 4.839 20000 4.839 2020/07/08-18:11:00 4.839 4.839 4.839 4.839 20000 4.839 2020/07/08-18:12:00 2020/07/08-18:13:00 2020/07/08-18:14:00 4.8202 4.8202 4.8202 4.8202 5000 4.8202 2020/07/08-18:15:00 4.8301 4.8302 4.8301 4.8302 28784 4.8301 2020/07/08-18:16:00 2020/07/08-18:17:00 2020/07/08-18:18:00 2020/07/08-18:19:00 4.84 4.84 4.84 4.84 2878.4 4.84 2020/07/08-18:20:00 4.84 4.84 4.84 4.84 36667 4.84 2020/07/08-18:21:00 4.8402 4.8402 4.8402 4.8402 2497.5 4.8402 2020/07/08-18:22:00 4.842 4.842 4.842 4.842 2000 4.842 2020/07/08-18:23:00 4.8301 4.842 4.8301 4.842 11900 4.832 2020/07/08-18:24:00 4.842 4.8501 4.842 4.8501 127483.5 4.8494 2020/07/08-18:25:00 4.8501 4.8501 4.8501 4.8501 69695.2 4.8501 2020/07/08-18:26:00 4.851 4.859 4.851 4.859 3152.4 4.8559 2020/07/08-18:27:00 4.86 4.86 4.86 4.86 2600 4.86 2020/07/08-18:28:00 4.859 4.859 4.85 4.85 10000 4.8517 2020/07/08-18:29:00 2020/07/08-18:30:00 4.85 4.85 4.83 4.83 2013.4 4.8301 2020/07/08-18:31:00 4.84 4.8599 4.84 4.8599 103 4.8502 2020/07/08-18:32:00 4.84 4.84 4.83 4.83 355943.4 4.83 2020/07/08-18:33:00 2020/07/08-18:34:00 4.83 4.83 4.83 4.83 651.1 4.83 2020/07/08-18:35:00 4.83 4.83 4.83 4.83 78857.1 4.83 2020/07/08-18:36:00 4.82 4.82 4.82 4.82 2 4.82 2020/07/08-18:37:00 4.82 4.82 4.82 4.82 5852 4.82 2020/07/08-18:38:00 4.82 4.82 4.82 4.82 7898 4.82 2020/07/08-18:39:00 2020/07/08-18:40:00 2020/07/08-18:41:00 2020/07/08-18:42:00 2020/07/08-18:43:00 4.82 4.82 4.82 4.82 2998 4.82 2020/07/08-18:44:00 4.83 4.83 4.83 4.83 100 4.83 2020/07/08-18:45:00 4.8299 4.83 4.8299 4.83 72 4.83 2020/07/08-18:46:00 4.83 4.83 4.83 4.83 1 4.83 2020/07/08-18:47:00 4.82 4.82 4.82 4.82 5950 4.82 2020/07/08-18:48:00 4.82 4.82 4.82 4.82 12508 4.82 2020/07/08-18:49:00 2020/07/08-18:50:00 4.83 4.83 4.83 4.83 0.9 4.83 2020/07/08-18:51:00 2020/07/08-18:52:00 4.82 4.82 4.81 4.81 61314 4.8109 2020/07/08-18:53:00 2020/07/08-18:54:00 2020/07/08-18:55:00 4.81 4.81 4.81 4.81 989 4.81 2020/07/08-18:56:00 2020/07/08-18:57:00 2020/07/08-18:58:00 4.81 4.81 4.81 4.81 625.7 4.81 2020/07/08-18:59:00 4.81 4.81 4.805 4.805 6178.9 4.8097 2020/07/08-19:00:00 4.805 4.805 4.7995 4.7995 9193.8 4.7999 2020/07/08-19:01:00 4.7995 4.8088 4.799 4.799 5736.6 4.7995 2020/07/08-19:02:00 4.799 4.799 4.794 4.794 681.5 4.796 2020/07/08-19:03:00 4.791 4.791 4.78 4.783 56025.4 4.7812 2020/07/08-19:04:00 4.783 4.783 4.78 4.7801 82281.4 4.7829 2020/07/08-19:05:00 4.78 4.78 4.78 4.78 629.8 4.78 2020/07/08-19:06:00 4.78 4.78 4.78 4.78 28426 4.78 2020/07/08-19:07:00 4.78 4.78 4.78 4.78 629.9 4.78 2020/07/08-19:08:00 4.78 4.78 4.78 4.78 16415.9 4.78 2020/07/08-19:09:00 4.79 4.8145 4.79 4.79 2907.8 4.8106 2020/07/08-19:10:00 4.78 4.78 4.78 4.78 4184.4 4.78 2020/07/08-19:11:00 2020/07/08-19:12:00 2020/07/08-19:13:00 2020/07/08-19:14:00 2020/07/08-19:15:00 2020/07/08-19:16:00 2020/07/08-19:17:00 2020/07/08-19:18:00 2020/07/08-19:19:00 2020/07/08-19:20:00 2020/07/08-19:21:00 2020/07/08-19:22:00 4.78 4.8099 4.779 4.8099 942.3 4.794 2020/07/08-19:23:00 4.79 4.79 4.78 4.78 0.8 4.785 2020/07/08-19:24:00 2020/07/08-19:25:00 2020/07/08-19:26:00 4.79 4.81 4.78 4.78 10011.2 4.8043 2020/07/08-19:27:00 4.79 4.81 4.78 4.78 52.6 4.8087 2020/07/08-19:28:00 2020/07/08-19:29:00 2020/07/08-19:30:00 2020/07/08-19:31:00 4.79 4.8 4.78 4.78 3.2 4.79 2020/07/08-19:32:00 2020/07/08-19:33:00 2020/07/08-19:34:00 2020/07/08-19:35:00 2020/07/08-19:36:00 2020/07/08-19:37:00 2020/07/08-19:38:00 4.79 4.8 4.79 4.8 0.8 4.795 2020/07/08-19:39:00 4.8 4.8 4.78 4.78 100 4.7999 2020/07/08-19:40:00 2020/07/08-19:41:00 4.79 4.81 4.79 4.81 10395 4.81 2020/07/08-19:42:00 2020/07/08-19:43:00 4.81 4.81 4.78 4.78 1001.8 4.81 2020/07/08-19:44:00 2020/07/08-19:45:00 4.78 4.78 4.777 4.777 988.3 4.7786 2020/07/08-19:46:00 2020/07/08-19:47:00 2020/07/08-19:48:00 4.777 4.777 4.777 4.777 10083 4.777 2020/07/08-19:49:00 2020/07/08-19:50:00 4.79 4.8 4.79 4.79 1.4 4.7943 2020/07/08-19:51:00 4.78 4.8 4.78 4.8 5.6 4.7914 2020/07/08-19:52:00 4.78 4.8 4.78 4.8 1.4 4.7914 2020/07/08-19:53:00 2020/07/08-19:54:00 2020/07/08-19:55:00 4.7999 4.8 4.7998 4.8 35466.2 4.8 2020/07/08-19:56:00 4.81 4.81 4.81 4.81 1859.5 4.81 2020/07/08-19:57:00 4.8 4.8 4.8 4.8 0.1 4.8 2020/07/08-19:58:00 2020/07/08-19:59:00 4.8 4.81 4.8 4.81 111612 4.8099 2020/07/08-20:00:00 4.81 4.81 4.81 4.81 1035.9 4.81 2020/07/08-20:01:00 4.815 4.815 4.815 4.815 13921.7 4.815 2020/07/08-20:02:00 2020/07/08-20:03:00 2020/07/08-20:04:00 4.815 4.815 4.815 4.815 321 4.815 2020/07/08-20:05:00 2020/07/08-20:06:00 4.815 4.815 4.815 4.815 10384 4.815 2020/07/08-20:07:00 4.815 4.82 4.815 4.82 13000 4.8199 2020/07/08-20:08:00 4.82 4.82 4.82 4.82 68880 4.82 2020/07/08-20:09:00 4.82 4.82 4.82 4.82 21737 4.82 2020/07/08-20:10:00 2020/07/08-20:11:00 4.81 4.81 4.81 4.81 205.6 4.81 2020/07/08-20:12:00 2020/07/08-20:13:00 2020/07/08-20:14:00 2020/07/08-20:15:00 2020/07/08-20:16:00 2020/07/08-20:17:00 2020/07/08-20:18:00 2020/07/08-20:19:00 2020/07/08-20:20:00 2020/07/08-20:21:00 2020/07/08-20:22:00 2020/07/08-20:23:00 2020/07/08-20:24:00 4.82 4.82 4.82 4.82 9355 4.82 2020/07/08-20:25:00 4.82 4.82 4.82 4.82 3969 4.82 2020/07/08-20:26:00 2020/07/08-20:27:00 2020/07/08-20:28:00 2020/07/08-20:29:00 2020/07/08-20:30:00 4.82 4.82 4.82 4.82 100000 4.82 2020/07/08-20:31:00 4.82 4.82 4.82 4.82 55 4.82 2020/07/08-20:32:00 2020/07/08-20:33:00 2020/07/08-20:34:00 4.81 4.81 4.81 4.81 400 4.81 2020/07/08-20:35:00 4.82 4.82 4.82 4.82 550 4.82 2020/07/08-20:36:00 4.82 4.82 4.82 4.82 498 4.82 2020/07/08-20:37:00 4.82 4.82 4.82 4.82 1 4.82 2020/07/08-20:38:00 2020/07/08-20:39:00 2020/07/08-20:40:00 2020/07/08-20:41:00 2020/07/08-20:42:00 2020/07/08-20:43:00 4.8195 4.82 4.8195 4.82 50346.5 4.82 2020/07/08-20:44:00 2020/07/08-20:45:00 2020/07/08-20:46:00 4.82 4.82 4.82 4.82 5 4.82 2020/07/08-20:47:00 4.8194 4.8194 4.8194 4.8194 6000 4.8194 2020/07/08-20:48:00 2020/07/08-20:49:00 2020/07/08-20:50:00 2020/07/08-20:51:00 4.815 4.815 4.815 4.815 147 4.815 2020/07/08-20:52:00 2020/07/08-20:53:00 2020/07/08-20:54:00 2020/07/08-20:55:00 2020/07/08-20:56:00 4.8123 4.8123 4.8123 4.8123 781 4.8123 2020/07/08-20:57:00 2020/07/08-20:58:00 2020/07/08-20:59:00 4.8194 4.8194 4.8194 4.8194 913 4.8194 2020/07/08-21:00:00 4.8194 4.82 4.8194 4.82 24905 4.8199 2020/07/08-21:01:00 4.82 4.82 4.82 4.82 4150 4.82 2020/07/08-21:02:00 2020/07/08-21:03:00 2020/07/08-21:04:00 2020/07/08-21:05:00 4.81 4.81 4.81 4.81 1005.8 4.81 2020/07/08-21:06:00 4.81 4.81 4.81 4.81 10167 4.81 2020/07/08-21:07:00 4.82 4.83 4.82 4.82 20532.7 4.8218 2020/07/08-21:08:00 4.839 4.85 4.82 4.85 18124.8 4.8491 2020/07/08-21:09:00 4.83 4.83 4.82 4.82 0.8 4.825 2020/07/08-21:10:00 4.81 4.81 4.8 4.8 16692.9 4.8049 2020/07/08-21:11:00 2020/07/08-21:12:00 4.8 4.8 4.8 4.8 6000 4.8 2020/07/08-21:13:00 2020/07/08-21:14:00 2020/07/08-21:15:00 2020/07/08-21:16:00 2020/07/08-21:17:00 2020/07/08-21:18:00 2020/07/08-21:19:00 2020/07/08-21:20:00 2020/07/08-21:21:00 4.801 4.801 4.801 4.801 5041 4.801 2020/07/08-21:22:00 4.801 4.81 4.801 4.81 9000 4.803 2020/07/08-21:23:00 2020/07/08-21:24:00 4.81 4.81 4.81 4.81 628 4.81 2020/07/08-21:25:00 4.81 4.81 4.81 4.81 12872 4.81 2020/07/08-21:26:00 4.81 4.81 4.81 4.81 17 4.81 2020/07/08-21:27:00 2020/07/08-21:28:00 4.81 4.81 4.81 4.81 6000 4.81 2020/07/08-21:29:00 2020/07/08-21:30:00 2020/07/08-21:31:00 2020/07/08-21:32:00 2020/07/08-21:33:00 2020/07/08-21:34:00 4.8099 4.81 4.8099 4.81 13574.4 4.81 2020/07/08-21:35:00 2020/07/08-21:36:00 4.82 4.82 4.81 4.81 4385.2 4.8104 2020/07/08-21:37:00 4.83 4.847 4.82 4.82 42468.8 4.8448 2020/07/08-21:38:00 2020/07/08-21:39:00 2020/07/08-21:40:00 4.811 4.811 4.811 4.811 2349 4.811 2020/07/08-21:41:00 2020/07/08-21:42:00 2020/07/08-21:43:00 4.83 4.84 4.82 4.82 1.9 4.8263 2020/07/08-21:44:00 2020/07/08-21:45:00 2020/07/08-21:46:00 4.83 4.83 4.83 4.83 321.2 4.83 2020/07/08-21:47:00 4.83 4.83 4.83 4.83 1679.3 4.83 2020/07/08-21:48:00 4.84 4.84 4.84 4.84 500 4.84 2020/07/08-21:49:00 4.83 4.83 4.83 4.83 0.4 4.83 2020/07/08-21:50:00 2020/07/08-21:51:00 4.84 4.84 4.84 4.84 28 4.84 2020/07/08-21:52:00 2020/07/08-21:53:00 2020/07/08-21:54:00 4.83 4.83 4.83 4.83 50006 4.83 2020/07/08-21:55:00 2020/07/08-21:56:00 4.84 4.84 4.84 4.84 1 4.84 2020/07/08-21:57:00 2020/07/08-21:58:00 2020/07/08-21:59:00 4.84 4.84 4.84 4.84 33 4.84 2020/07/08-22:00:00 2020/07/08-22:01:00 2020/07/08-22:02:00 2020/07/08-22:03:00 4.84 4.84 4.84 4.84 8 4.84 2020/07/08-22:04:00 2020/07/08-22:05:00 2020/07/08-22:06:00 2020/07/08-22:07:00 4.839 4.848 4.839 4.848 400000 4.8467 2020/07/08-22:08:00 4.8483 4.8483 4.8483 4.8483 200 4.8483 2020/07/08-22:09:00 4.848 4.848 4.848 4.848 12000 4.848 2020/07/08-22:10:00 2020/07/08-22:11:00 2020/07/08-22:12:00 4.84 4.84 4.84 4.84 7945 4.84 2020/07/08-22:13:00 4.83 4.83 4.83 4.83 7668.3 4.83 2020/07/08-22:14:00 4.82 4.82 4.82 4.82 33079.4 4.82 2020/07/08-22:15:00 2020/07/08-22:16:00 4.83 4.83 4.82 4.82 0.4 4.825 2020/07/08-22:17:00 4.83 4.838 4.83 4.838 15590.4 4.838 2020/07/08-22:18:00 4.838 4.838 4.82 4.82 23758 4.838 2020/07/08-22:19:00 2020/07/08-22:20:00 4.83 4.839 4.82 4.82 5000.4 4.839 2020/07/08-22:21:00 2020/07/08-22:22:00 2020/07/08-22:23:00 2020/07/08-22:24:00 4.811 4.811 4.811 4.811 30 4.811 2020/07/08-22:25:00 2020/07/08-22:26:00 4.811 4.8399 4.8015 4.8399 20000 4.8216 2020/07/08-22:27:00 4.82 4.82 4.81 4.81 0.8 4.815 2020/07/08-22:28:00 2020/07/08-22:29:00 4.82 4.8385 4.82 4.8385 5710 4.8385 2020/07/08-22:30:00 4.82 4.82 4.81 4.81 0.8 4.815 2020/07/08-22:31:00 4.81 4.81 4.81 4.81 20719 4.81 2020/07/08-22:32:00 2020/07/08-22:33:00 2020/07/08-22:34:00 4.82 4.8385 4.81 4.81 57957.8 4.8385 2020/07/08-22:35:00 2020/07/08-22:36:00 2020/07/08-22:37:00 2020/07/08-22:38:00 4.8017 4.8017 4.8017 4.8017 10 4.8017 2020/07/08-22:39:00 4.82 4.8385 4.81 4.81 2000.8 4.8385 2020/07/08-22:40:00 4.8016 4.8016 4.8015 4.8015 100000 4.8015 2020/07/08-22:41:00 2020/07/08-22:42:00 2020/07/08-22:43:00 2020/07/08-22:44:00 2020/07/08-22:45:00 2020/07/08-22:46:00 4.82 4.8385 4.81 4.8385 2209.4 4.8358 2020/07/08-22:47:00 4.8385 4.8385 4.81 4.82 1256.8 4.834 2020/07/08-22:48:00 4.82 4.84 4.81 4.84 245063.4 4.8395 2020/07/08-22:49:00 2020/07/08-22:50:00 2020/07/08-22:51:00 4.841 4.85 4.841 4.85 124922 4.8494 2020/07/08-22:52:00 4.85 4.85 4.85 4.85 62659.4 4.85 2020/07/08-22:53:00 4.8509 4.851 4.8508 4.8509 336.2 4.8509 2020/07/08-22:54:00 4.851 4.853 4.851 4.853 273.7 4.8525 2020/07/08-22:55:00 4.854 4.854 4.854 4.854 58640 4.854 2020/07/08-22:56:00 4.8539 4.854 4.8535 4.854 4000.3 4.854 2020/07/08-22:57:00 4.851 4.8545 4.851 4.8545 108.5 4.8515 2020/07/08-22:58:00 2020/07/08-22:59:00 4.8544 4.8544 4.84 4.84 2507.1 4.8498 2020/07/08-23:00:00 4.8544 4.8545 4.8544 4.8545 100000 4.8545 2020/07/08-23:01:00 4.85 4.8545 4.85 4.8545 2317 4.8508 2020/07/08-23:02:00 4.855 4.858 4.855 4.858 3609.1 4.8577 2020/07/08-23:03:00 4.858 4.858 4.858 4.858 12532 4.858 2020/07/08-23:04:00 4.8575 4.858 4.8575 4.858 11910 4.8576 2020/07/08-23:05:00 2020/07/08-23:06:00 2020/07/08-23:07:00 2020/07/08-23:08:00 4.857 4.857 4.857 4.857 57457 4.857 2020/07/08-23:09:00 4.857 4.857 4.857 4.857 13669 4.857 2020/07/08-23:10:00 4.857 4.858 4.855 4.858 161979 4.8572 2020/07/08-23:11:00 4.857 4.857 4.857 4.857 578 4.857 2020/07/08-23:12:00 4.857 4.857 4.857 4.857 10010 4.857 2020/07/08-23:13:00 4.85 4.85 4.85 4.85 10210 4.85 2020/07/08-23:14:00 4.857 4.857 4.857 4.857 10112 4.857 2020/07/08-23:15:00 4.857 4.857 4.857 4.857 857.7 4.857 2020/07/08-23:16:00 4.8406 4.8406 4.8406 4.8406 0.1 4.8406 2020/07/08-23:17:00 4.85 4.85 4.85 4.85 1 4.85 2020/07/08-23:18:00 2020/07/08-23:19:00 2020/07/08-23:20:00 4.84 4.84 4.84 4.84 2627 4.84 2020/07/08-23:21:00 2020/07/08-23:22:00 4.85 4.85 4.85 4.85 1031 4.85 2020/07/08-23:23:00 2020/07/08-23:24:00 4.84 4.84 4.84 4.84 136718 4.84 2020/07/08-23:25:00 4.83 4.83 4.83 4.83 30917 4.83 2020/07/08-23:26:00 4.83 4.83 4.83 4.83 73414 4.83 2020/07/08-23:27:00 2020/07/08-23:28:00 4.8302 4.8302 4.8302 4.8302 0.5 4.8302 2020/07/08-23:29:00 2020/07/08-23:30:00 2020/07/08-23:31:00 4.8365 4.8365 4.8365 4.8365 77.7 4.8365 2020/07/08-23:32:00 4.8366 4.8378 4.8366 4.8378 987 4.8371 2020/07/08-23:33:00 2020/07/08-23:34:00 2020/07/08-23:35:00 2020/07/08-23:36:00 4.8381 4.85 4.8381 4.85 3375.8 4.8452 2020/07/08-23:37:00 4.8365 4.8365 4.8365 4.8365 0.1 4.8365 2020/07/08-23:38:00 4.85 4.85 4.85 4.85 30030 4.85 2020/07/08-23:39:00 4.85 4.85 4.85 4.85 66240.1 4.85 2020/07/08-23:40:00 2020/07/08-23:41:00 2020/07/08-23:42:00 4.85 4.85 4.85 4.85 349 4.85 2020/07/08-23:43:00 4.85 4.85 4.85 4.85 5521 4.85 2020/07/08-23:44:00 4.85 4.85 4.8499 4.8499 57598.7 4.85 2020/07/08-23:45:00 4.84 4.84 4.84 4.84 0.4 4.84 2020/07/08-23:46:00 4.838 4.838 4.8365 4.8365 465.9 4.8379 2020/07/08-23:47:00 2020/07/08-23:48:00 4.8499 4.8499 4.8499 4.8499 410 4.8499 2020/07/08-23:49:00 4.8499 4.8499 4.8499 4.8499 5864 4.8499 2020/07/08-23:50:00 4.8365 4.8365 4.8365 4.8365 0.8 4.8365 2020/07/08-23:51:00 2020/07/08-23:52:00 4.8499 4.8499 4.8499 4.8499 2 4.8499 2020/07/08-23:53:00 2020/07/08-23:54:00 2020/07/08-23:55:00 2020/07/08-23:56:00 4.8365 4.8365 4.8365 4.8365 14.1 4.8365 2020/07/08-23:57:00 2020/07/08-23:58:00 4.8499 4.8499 4.8499 4.8499 1 4.8499 2020/07/08-23:59:00