version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_xem_jpy 60 timestamp open high low close volume vwap 2020/07/26-00:00:00 2020/07/26-00:01:00 2020/07/26-00:02:00 2020/07/26-00:03:00 5.388 5.394 5.388 5.394 12900 5.3917 2020/07/26-00:04:00 2020/07/26-00:05:00 2020/07/26-00:06:00 2020/07/26-00:07:00 2020/07/26-00:08:00 5.3861 5.3861 5.386 5.386 64202 5.386 2020/07/26-00:09:00 5.385 5.385 5.385 5.385 6062.6 5.385 2020/07/26-00:10:00 2020/07/26-00:11:00 5.394 5.394 5.3801 5.3801 5590 5.383 2020/07/26-00:12:00 5.3801 5.3801 5.3801 5.3801 9332 5.3801 2020/07/26-00:13:00 2020/07/26-00:14:00 2020/07/26-00:15:00 5.38 5.38 5.38 5.38 1000 5.38 2020/07/26-00:16:00 5.38 5.38 5.38 5.38 1000 5.38 2020/07/26-00:17:00 2020/07/26-00:18:00 2020/07/26-00:19:00 2020/07/26-00:20:00 2020/07/26-00:21:00 5.385 5.385 5.385 5.385 1615 5.385 2020/07/26-00:22:00 5.385 5.385 5.38 5.38 2000 5.3824 2020/07/26-00:23:00 2020/07/26-00:24:00 2020/07/26-00:25:00 2020/07/26-00:26:00 2020/07/26-00:27:00 2020/07/26-00:28:00 2020/07/26-00:29:00 2020/07/26-00:30:00 2020/07/26-00:31:00 5.394 5.394 5.394 5.394 1 5.394 2020/07/26-00:32:00 2020/07/26-00:33:00 2020/07/26-00:34:00 2020/07/26-00:35:00 2020/07/26-00:36:00 2020/07/26-00:37:00 5.39 5.39 5.39 5.39 5 5.39 2020/07/26-00:38:00 5.3801 5.3801 5.3801 5.3801 950.8 5.3801 2020/07/26-00:39:00 2020/07/26-00:40:00 2020/07/26-00:41:00 2020/07/26-00:42:00 2020/07/26-00:43:00 2020/07/26-00:44:00 2020/07/26-00:45:00 2020/07/26-00:46:00 5.3802 5.3802 5.3802 5.3802 13 5.3802 2020/07/26-00:47:00 2020/07/26-00:48:00 2020/07/26-00:49:00 2020/07/26-00:50:00 5.3802 5.3802 5.3802 5.3802 19987 5.3802 2020/07/26-00:51:00 5.394 5.394 5.394 5.394 1 5.394 2020/07/26-00:52:00 2020/07/26-00:53:00 2020/07/26-00:54:00 5.3805 5.3805 5.3805 5.3805 0.1 5.3805 2020/07/26-00:55:00 5.394 5.394 5.394 5.394 1 5.394 2020/07/26-00:56:00 2020/07/26-00:57:00 5.394 5.394 5.394 5.394 2173 5.394 2020/07/26-00:58:00 2020/07/26-00:59:00 2020/07/26-01:00:00 2020/07/26-01:01:00 2020/07/26-01:02:00 2020/07/26-01:03:00 2020/07/26-01:04:00 2020/07/26-01:05:00 2020/07/26-01:06:00 2020/07/26-01:07:00 2020/07/26-01:08:00 2020/07/26-01:09:00 2020/07/26-01:10:00 2020/07/26-01:11:00 5.3939 5.3939 5.3939 5.3939 3000 5.3939 2020/07/26-01:12:00 2020/07/26-01:13:00 2020/07/26-01:14:00 2020/07/26-01:15:00 2020/07/26-01:16:00 2020/07/26-01:17:00 2020/07/26-01:18:00 2020/07/26-01:19:00 5.394 5.395 5.394 5.395 3005 5.3941 2020/07/26-01:20:00 2020/07/26-01:21:00 2020/07/26-01:22:00 2020/07/26-01:23:00 5.395 5.413 5.395 5.413 75545.3 5.4066 2020/07/26-01:24:00 2020/07/26-01:25:00 2020/07/26-01:26:00 2020/07/26-01:27:00 2020/07/26-01:28:00 2020/07/26-01:29:00 2020/07/26-01:30:00 2020/07/26-01:31:00 2020/07/26-01:32:00 2020/07/26-01:33:00 2020/07/26-01:34:00 2020/07/26-01:35:00 2020/07/26-01:36:00 2020/07/26-01:37:00 2020/07/26-01:38:00 2020/07/26-01:39:00 2020/07/26-01:40:00 2020/07/26-01:41:00 2020/07/26-01:42:00 2020/07/26-01:43:00 2020/07/26-01:44:00 2020/07/26-01:45:00 5.414 5.414 5.414 5.414 3659 5.414 2020/07/26-01:46:00 2020/07/26-01:47:00 5.41 5.41 5.41 5.41 31 5.41 2020/07/26-01:48:00 5.41 5.41 5.41 5.41 1689 5.41 2020/07/26-01:49:00 5.41 5.41 5.41 5.41 30030 5.41 2020/07/26-01:50:00 5.41 5.41 5.41 5.41 37139.4 5.41 2020/07/26-01:51:00 5.41 5.41 5.41 5.41 14930.5 5.41 2020/07/26-01:52:00 5.41 5.41 5.41 5.41 10010 5.41 2020/07/26-01:53:00 5.41 5.41 5.41 5.41 50 5.41 2020/07/26-01:54:00 2020/07/26-01:55:00 2020/07/26-01:56:00 2020/07/26-01:57:00 2020/07/26-01:58:00 5.41 5.41 5.41 5.41 3798.9 5.41 2020/07/26-01:59:00 2020/07/26-02:00:00 2020/07/26-02:01:00 2020/07/26-02:02:00 5.41 5.41 5.41 5.41 10975.8 5.41 2020/07/26-02:03:00 2020/07/26-02:04:00 5.41 5.41 5.41 5.41 10010 5.41 2020/07/26-02:05:00 5.41 5.414 5.41 5.414 15987.4 5.4115 2020/07/26-02:06:00 2020/07/26-02:07:00 5.414 5.42 5.414 5.42 27000 5.4198 2020/07/26-02:08:00 2020/07/26-02:09:00 5.417 5.417 5.417 5.417 8919 5.417 2020/07/26-02:10:00 5.42 5.42 5.42 5.42 1 5.42 2020/07/26-02:11:00 2020/07/26-02:12:00 2020/07/26-02:13:00 2020/07/26-02:14:00 2020/07/26-02:15:00 2020/07/26-02:16:00 2020/07/26-02:17:00 2020/07/26-02:18:00 2020/07/26-02:19:00 2020/07/26-02:20:00 2020/07/26-02:21:00 5.419 5.419 5.419 5.419 178 5.419 2020/07/26-02:22:00 2020/07/26-02:23:00 2020/07/26-02:24:00 2020/07/26-02:25:00 5.4189 5.4189 5.417 5.417 189.1 5.4176 2020/07/26-02:26:00 5.405 5.405 5.387 5.3942 6850.1 5.3914 2020/07/26-02:27:00 2020/07/26-02:28:00 5.387 5.387 5.387 5.387 35769 5.387 2020/07/26-02:29:00 5.4 5.414 5.387 5.388 27600.1 5.3967 2020/07/26-02:30:00 5.414 5.4186 5.414 5.4186 150 5.4169 2020/07/26-02:31:00 5.39 5.4183 5.388 5.4183 6749.8 5.3884 2020/07/26-02:32:00 5.39 5.417 5.388 5.417 472.2 5.3905 2020/07/26-02:33:00 5.4 5.414 5.3801 5.3801 40165 5.3805 2020/07/26-02:34:00 5.414 5.4166 5.3801 5.413 1244.2 5.3835 2020/07/26-02:35:00 5.411 5.411 5.3801 5.411 44591.3 5.3801 2020/07/26-02:36:00 5.384 5.384 5.3801 5.3801 4950.4 5.3801 2020/07/26-02:37:00 5.3801 5.3801 5.3801 5.3801 15164.2 5.3801 2020/07/26-02:38:00 5.3803 5.4097 5.3801 5.3801 7515.9 5.3801 2020/07/26-02:39:00 5.4097 5.4097 5.4097 5.4097 3 5.4097 2020/07/26-02:40:00 2020/07/26-02:41:00 2020/07/26-02:42:00 2020/07/26-02:43:00 5.3803 5.3803 5.3802 5.3802 11278.3 5.3803 2020/07/26-02:44:00 5.41 5.41 5.41 5.41 264 5.41 2020/07/26-02:45:00 2020/07/26-02:46:00 5.4 5.4 5.4 5.4 20 5.4 2020/07/26-02:47:00 2020/07/26-02:48:00 2020/07/26-02:49:00 5.3806 5.3806 5.3806 5.3806 10000 5.3806 2020/07/26-02:50:00 2020/07/26-02:51:00 2020/07/26-02:52:00 5.3808 5.3808 5.3807 5.3807 19975.3 5.3807 2020/07/26-02:53:00 5.3808 5.3808 5.3807 5.3807 20008 5.3807 2020/07/26-02:54:00 5.3808 5.3808 5.3808 5.3808 642 5.3808 2020/07/26-02:55:00 2020/07/26-02:56:00 2020/07/26-02:57:00 5.39 5.39 5.39 5.39 1 5.39 2020/07/26-02:58:00 2020/07/26-02:59:00 2020/07/26-03:00:00 2020/07/26-03:01:00 2020/07/26-03:02:00 2020/07/26-03:03:00 5.3809 5.3809 5.3809 5.3809 499.1 5.3809 2020/07/26-03:04:00 5.39 5.39 5.39 5.39 1000 5.39 2020/07/26-03:05:00 5.39 5.39 5.39 5.39 180 5.39 2020/07/26-03:06:00 2020/07/26-03:07:00 5.3809 5.3809 5.3809 5.3809 400.3 5.3809 2020/07/26-03:08:00 5.3831 5.3854 5.3831 5.3854 100 5.3834 2020/07/26-03:09:00 2020/07/26-03:10:00 5.3809 5.3809 5.3809 5.3809 10000 5.3809 2020/07/26-03:11:00 5.39 5.39 5.39 5.39 11400 5.39 2020/07/26-03:12:00 2020/07/26-03:13:00 2020/07/26-03:14:00 2020/07/26-03:15:00 2020/07/26-03:16:00 2020/07/26-03:17:00 2020/07/26-03:18:00 2020/07/26-03:19:00 2020/07/26-03:20:00 2020/07/26-03:21:00 2020/07/26-03:22:00 2020/07/26-03:23:00 2020/07/26-03:24:00 2020/07/26-03:25:00 2020/07/26-03:26:00 2020/07/26-03:27:00 5.39 5.39 5.39 5.39 30.8 5.39 2020/07/26-03:28:00 2020/07/26-03:29:00 2020/07/26-03:30:00 2020/07/26-03:31:00 2020/07/26-03:32:00 2020/07/26-03:33:00 2020/07/26-03:34:00 2020/07/26-03:35:00 5.381 5.381 5.3809 5.3809 10000 5.3809 2020/07/26-03:36:00 2020/07/26-03:37:00 2020/07/26-03:38:00 2020/07/26-03:39:00 5.39 5.39 5.38 5.38 165606 5.3806 2020/07/26-03:40:00 5.39 5.39 5.39 5.39 6 5.39 2020/07/26-03:41:00 2020/07/26-03:42:00 2020/07/26-03:43:00 5.38 5.38 5.38 5.38 46122 5.38 2020/07/26-03:44:00 2020/07/26-03:45:00 2020/07/26-03:46:00 2020/07/26-03:47:00 2020/07/26-03:48:00 2020/07/26-03:49:00 2020/07/26-03:50:00 2020/07/26-03:51:00 5.39 5.39 5.39 5.39 5144.2 5.39 2020/07/26-03:52:00 2020/07/26-03:53:00 2020/07/26-03:54:00 5.4 5.4 5.4 5.4 847.1 5.4 2020/07/26-03:55:00 5.38 5.38 5.38 5.38 0.1 5.38 2020/07/26-03:56:00 2020/07/26-03:57:00 2020/07/26-03:58:00 2020/07/26-03:59:00 2020/07/26-04:00:00 2020/07/26-04:01:00 2020/07/26-04:02:00 5.3935 5.4119 5.3935 5.4119 20000 5.4106 2020/07/26-04:03:00 5.4118 5.4118 5.4118 5.4118 1000 5.4118 2020/07/26-04:04:00 2020/07/26-04:05:00 2020/07/26-04:06:00 2020/07/26-04:07:00 2020/07/26-04:08:00 2020/07/26-04:09:00 5.3979 5.4117 5.3979 5.4117 8 5.3996 2020/07/26-04:10:00 2020/07/26-04:11:00 2020/07/26-04:12:00 5.4119 5.4119 5.4119 5.4119 1 5.4119 2020/07/26-04:13:00 5.4118 5.4118 5.4118 5.4118 200000 5.4118 2020/07/26-04:14:00 2020/07/26-04:15:00 2020/07/26-04:16:00 2020/07/26-04:17:00 2020/07/26-04:18:00 2020/07/26-04:19:00 2020/07/26-04:20:00 2020/07/26-04:21:00 5.384 5.384 5.384 5.384 486 5.384 2020/07/26-04:22:00 2020/07/26-04:23:00 2020/07/26-04:24:00 2020/07/26-04:25:00 2020/07/26-04:26:00 2020/07/26-04:27:00 5.384 5.384 5.38 5.38 3665 5.3833 2020/07/26-04:28:00 2020/07/26-04:29:00 2020/07/26-04:30:00 2020/07/26-04:31:00 2020/07/26-04:32:00 5.38 5.38 5.38 5.38 5737 5.38 2020/07/26-04:33:00 5.38 5.38 5.38 5.38 9025 5.38 2020/07/26-04:34:00 2020/07/26-04:35:00 2020/07/26-04:36:00 2020/07/26-04:37:00 2020/07/26-04:38:00 2020/07/26-04:39:00 2020/07/26-04:40:00 2020/07/26-04:41:00 2020/07/26-04:42:00 2020/07/26-04:43:00 5.38 5.38 5.38 5.38 19696 5.38 2020/07/26-04:44:00 5.411 5.415 5.411 5.415 10000 5.4149 2020/07/26-04:45:00 2020/07/26-04:46:00 2020/07/26-04:47:00 2020/07/26-04:48:00 2020/07/26-04:49:00 2020/07/26-04:50:00 2020/07/26-04:51:00 2020/07/26-04:52:00 2020/07/26-04:53:00 2020/07/26-04:54:00 2020/07/26-04:55:00 2020/07/26-04:56:00 2020/07/26-04:57:00 5.4147 5.4244 5.4147 5.4244 44161 5.4196 2020/07/26-04:58:00 2020/07/26-04:59:00 2020/07/26-05:00:00 2020/07/26-05:01:00 2020/07/26-05:02:00 2020/07/26-05:03:00 2020/07/26-05:04:00 2020/07/26-05:05:00 2020/07/26-05:06:00 2020/07/26-05:07:00 2020/07/26-05:08:00 5.4147 5.4147 5.4147 5.4147 191.8 5.4147 2020/07/26-05:09:00 2020/07/26-05:10:00 2020/07/26-05:11:00 2020/07/26-05:12:00 2020/07/26-05:13:00 2020/07/26-05:14:00 5.4147 5.4147 5.4147 5.4147 80.5 5.4147 2020/07/26-05:15:00 2020/07/26-05:16:00 5.41 5.41 5.38 5.38 8988 5.3803 2020/07/26-05:17:00 2020/07/26-05:18:00 2020/07/26-05:19:00 2020/07/26-05:20:00 5.38 5.38 5.38 5.38 3051 5.38 2020/07/26-05:21:00 2020/07/26-05:22:00 2020/07/26-05:23:00 2020/07/26-05:24:00 2020/07/26-05:25:00 2020/07/26-05:26:00 5.38 5.38 5.38 5.38 59 5.38 2020/07/26-05:27:00 2020/07/26-05:28:00 5.38 5.38 5.38 5.38 0.9 5.38 2020/07/26-05:29:00 5.411 5.425 5.411 5.425 500 5.4218 2020/07/26-05:30:00 2020/07/26-05:31:00 2020/07/26-05:32:00 2020/07/26-05:33:00 2020/07/26-05:34:00 2020/07/26-05:35:00 2020/07/26-05:36:00 5.395 5.395 5.377 5.377 8600 5.3798 2020/07/26-05:37:00 2020/07/26-05:38:00 2020/07/26-05:39:00 2020/07/26-05:40:00 5.4069 5.4242 5.4069 5.4242 280.1 5.4177 2020/07/26-05:41:00 5.425 5.425 5.425 5.425 80 5.425 2020/07/26-05:42:00 2020/07/26-05:43:00 2020/07/26-05:44:00 2020/07/26-05:45:00 2020/07/26-05:46:00 2020/07/26-05:47:00 2020/07/26-05:48:00 2020/07/26-05:49:00 2020/07/26-05:50:00 5.4245 5.4245 5.4245 5.4245 30 5.4245 2020/07/26-05:51:00 2020/07/26-05:52:00 5.4 5.4 5.4 5.4 109 5.4 2020/07/26-05:53:00 5.4 5.4 5.4 5.4 1995 5.4 2020/07/26-05:54:00 2020/07/26-05:55:00 2020/07/26-05:56:00 2020/07/26-05:57:00 2020/07/26-05:58:00 2020/07/26-05:59:00 2020/07/26-06:00:00 2020/07/26-06:01:00 2020/07/26-06:02:00 5.4 5.4 5.4 5.4 10000 5.4 2020/07/26-06:03:00 2020/07/26-06:04:00 2020/07/26-06:05:00 5.4 5.4 5.4 5.4 0.1 5.4 2020/07/26-06:06:00 5.4 5.4 5.4 5.4 52.6 5.4 2020/07/26-06:07:00 2020/07/26-06:08:00 5.4 5.4 5.399 5.399 29734.4 5.3997 2020/07/26-06:09:00 5.4 5.4 5.4 5.4 9182 5.4 2020/07/26-06:10:00 5.4 5.4 5.377 5.377 22449.7 5.3885 2020/07/26-06:11:00 5.376 5.4 5.376 5.4 11796.5 5.378 2020/07/26-06:12:00 2020/07/26-06:13:00 2020/07/26-06:14:00 2020/07/26-06:15:00 2020/07/26-06:16:00 2020/07/26-06:17:00 2020/07/26-06:18:00 5.4 5.4 5.4 5.4 2963 5.4 2020/07/26-06:19:00 5.4 5.4 5.4 5.4 220 5.4 2020/07/26-06:20:00 2020/07/26-06:21:00 2020/07/26-06:22:00 2020/07/26-06:23:00 2020/07/26-06:24:00 2020/07/26-06:25:00 5.4 5.4 5.4 5.4 1900 5.4 2020/07/26-06:26:00 5.4 5.4 5.4 5.4 54.8 5.4 2020/07/26-06:27:00 2020/07/26-06:28:00 2020/07/26-06:29:00 2020/07/26-06:30:00 2020/07/26-06:31:00 5.4 5.4 5.3999 5.3999 356.3 5.4 2020/07/26-06:32:00 2020/07/26-06:33:00 2020/07/26-06:34:00 5.3999 5.3999 5.3999 5.3999 28139.9 5.3999 2020/07/26-06:35:00 2020/07/26-06:36:00 2020/07/26-06:37:00 2020/07/26-06:38:00 2020/07/26-06:39:00 2020/07/26-06:40:00 5.3801 5.3801 5.3761 5.3761 58400 5.3781 2020/07/26-06:41:00 2020/07/26-06:42:00 2020/07/26-06:43:00 2020/07/26-06:44:00 2020/07/26-06:45:00 2020/07/26-06:46:00 2020/07/26-06:47:00 2020/07/26-06:48:00 5.381 5.381 5.3761 5.3761 210122.1 5.3769 2020/07/26-06:49:00 5.3761 5.3761 5.3761 5.3761 3445 5.3761 2020/07/26-06:50:00 2020/07/26-06:51:00 2020/07/26-06:52:00 2020/07/26-06:53:00 2020/07/26-06:54:00 2020/07/26-06:55:00 5.3761 5.3761 5.3761 5.3761 10000 5.3761 2020/07/26-06:56:00 5.3761 5.3761 5.3761 5.3761 25614 5.3761 2020/07/26-06:57:00 5.3761 5.3761 5.3761 5.3761 7083 5.3761 2020/07/26-06:58:00 5.3761 5.3761 5.3761 5.3761 10016 5.3761 2020/07/26-06:59:00 2020/07/26-07:00:00 5.376 5.376 5.376 5.376 6000 5.376 2020/07/26-07:01:00 5.376 5.376 5.376 5.376 170000 5.376 2020/07/26-07:02:00 2020/07/26-07:03:00 2020/07/26-07:04:00 2020/07/26-07:05:00 2020/07/26-07:06:00 2020/07/26-07:07:00 2020/07/26-07:08:00 2020/07/26-07:09:00 5.378 5.378 5.378 5.378 2999 5.378 2020/07/26-07:10:00 5.3998 5.3998 5.3998 5.3998 932.9 5.3998 2020/07/26-07:11:00 2020/07/26-07:12:00 2020/07/26-07:13:00 5.3998 5.3998 5.3998 5.3998 1585.8 5.3998 2020/07/26-07:14:00 2020/07/26-07:15:00 2020/07/26-07:16:00 2020/07/26-07:17:00 2020/07/26-07:18:00 2020/07/26-07:19:00 2020/07/26-07:20:00 2020/07/26-07:21:00 2020/07/26-07:22:00 2020/07/26-07:23:00 2020/07/26-07:24:00 2020/07/26-07:25:00 2020/07/26-07:26:00 2020/07/26-07:27:00 2020/07/26-07:28:00 2020/07/26-07:29:00 5.3998 5.3998 5.3998 5.3998 19359 5.3998 2020/07/26-07:30:00 2020/07/26-07:31:00 2020/07/26-07:32:00 2020/07/26-07:33:00 2020/07/26-07:34:00 2020/07/26-07:35:00 2020/07/26-07:36:00 2020/07/26-07:37:00 2020/07/26-07:38:00 2020/07/26-07:39:00 2020/07/26-07:40:00 2020/07/26-07:41:00 2020/07/26-07:42:00 2020/07/26-07:43:00 5.3997 5.3998 5.3997 5.3998 3368.4 5.3998 2020/07/26-07:44:00 2020/07/26-07:45:00 2020/07/26-07:46:00 2020/07/26-07:47:00 2020/07/26-07:48:00 2020/07/26-07:49:00 2020/07/26-07:50:00 2020/07/26-07:51:00 5.3997 5.3998 5.3997 5.3998 1000 5.3998 2020/07/26-07:52:00 2020/07/26-07:53:00 2020/07/26-07:54:00 2020/07/26-07:55:00 2020/07/26-07:56:00 2020/07/26-07:57:00 5.3998 5.3998 5.3998 5.3998 18 5.3998 2020/07/26-07:58:00 2020/07/26-07:59:00 2020/07/26-08:00:00 5.3998 5.3998 5.3998 5.3998 400 5.3998 2020/07/26-08:01:00 5.38 5.38 5.38 5.38 5369 5.38 2020/07/26-08:02:00 5.378 5.378 5.378 5.378 239 5.378 2020/07/26-08:03:00 2020/07/26-08:04:00 5.3998 5.3998 5.3998 5.3998 0.1 5.3998 2020/07/26-08:05:00 2020/07/26-08:06:00 5.3783 5.3783 5.3781 5.3781 20533 5.3781 2020/07/26-08:07:00 2020/07/26-08:08:00 2020/07/26-08:09:00 2020/07/26-08:10:00 2020/07/26-08:11:00 2020/07/26-08:12:00 2020/07/26-08:13:00 5.3997 5.4 5.3997 5.4 29226.8 5.3998 2020/07/26-08:14:00 5.3998 5.3998 5.3783 5.3783 4588 5.3843 2020/07/26-08:15:00 2020/07/26-08:16:00 5.3783 5.3783 5.3783 5.3783 0.9 5.3783 2020/07/26-08:17:00 2020/07/26-08:18:00 2020/07/26-08:19:00 2020/07/26-08:20:00 2020/07/26-08:21:00 2020/07/26-08:22:00 2020/07/26-08:23:00 5.3995 5.3995 5.3995 5.3995 395 5.3995 2020/07/26-08:24:00 2020/07/26-08:25:00 2020/07/26-08:26:00 2020/07/26-08:27:00 5.3786 5.3989 5.3785 5.3989 9846.1 5.3786 2020/07/26-08:28:00 2020/07/26-08:29:00 2020/07/26-08:30:00 2020/07/26-08:31:00 2020/07/26-08:32:00 2020/07/26-08:33:00 2020/07/26-08:34:00 2020/07/26-08:35:00 2020/07/26-08:36:00 2020/07/26-08:37:00 2020/07/26-08:38:00 2020/07/26-08:39:00 2020/07/26-08:40:00 2020/07/26-08:41:00 2020/07/26-08:42:00 5.39 5.39 5.39 5.39 0.1 5.39 2020/07/26-08:43:00 2020/07/26-08:44:00 2020/07/26-08:45:00 5.39 5.39 5.3785 5.3785 20000 5.3793 2020/07/26-08:46:00 5.3785 5.3785 5.3785 5.3785 38796 5.3785 2020/07/26-08:47:00 2020/07/26-08:48:00 5.399 5.399 5.399 5.399 0.1 5.399 2020/07/26-08:49:00 2020/07/26-08:50:00 2020/07/26-08:51:00 5.379 5.379 5.3785 5.3785 16327 5.3785 2020/07/26-08:52:00 5.396 5.396 5.396 5.396 56 5.396 2020/07/26-08:53:00 2020/07/26-08:54:00 2020/07/26-08:55:00 2020/07/26-08:56:00 2020/07/26-08:57:00 2020/07/26-08:58:00 2020/07/26-08:59:00 2020/07/26-09:00:00 2020/07/26-09:01:00 2020/07/26-09:02:00 5.3785 5.3785 5.3785 5.3785 13907.9 5.3785 2020/07/26-09:03:00 2020/07/26-09:04:00 2020/07/26-09:05:00 5.396 5.396 5.396 5.396 609.1 5.396 2020/07/26-09:06:00 5.396 5.396 5.396 5.396 2827 5.396 2020/07/26-09:07:00 2020/07/26-09:08:00 2020/07/26-09:09:00 2020/07/26-09:10:00 2020/07/26-09:11:00 2020/07/26-09:12:00 2020/07/26-09:13:00 2020/07/26-09:14:00 2020/07/26-09:15:00 2020/07/26-09:16:00 2020/07/26-09:17:00 2020/07/26-09:18:00 2020/07/26-09:19:00 2020/07/26-09:20:00 2020/07/26-09:21:00 2020/07/26-09:22:00 2020/07/26-09:23:00 2020/07/26-09:24:00 5.379 5.379 5.379 5.379 440 5.379 2020/07/26-09:25:00 2020/07/26-09:26:00 2020/07/26-09:27:00 2020/07/26-09:28:00 5.3801 5.3801 5.3748 5.3748 371964.1 5.3784 2020/07/26-09:29:00 5.3748 5.3748 5.3701 5.372 103121 5.3708 2020/07/26-09:30:00 5.3955 5.3955 5.372 5.372 0.2 5.3838 2020/07/26-09:31:00 5.373 5.373 5.373 5.373 2662.9 5.373 2020/07/26-09:32:00 5.373 5.373 5.372 5.372 4101.1 5.372 2020/07/26-09:33:00 5.372 5.372 5.372 5.372 45539.7 5.372 2020/07/26-09:34:00 5.372 5.372 5.372 5.372 15856 5.372 2020/07/26-09:35:00 5.3721 5.3721 5.372 5.372 30000 5.372 2020/07/26-09:36:00 2020/07/26-09:37:00 2020/07/26-09:38:00 5.3721 5.3721 5.3721 5.3721 0.1 5.3721 2020/07/26-09:39:00 2020/07/26-09:40:00 2020/07/26-09:41:00 2020/07/26-09:42:00 2020/07/26-09:43:00 5.3721 5.3721 5.372 5.372 5041 5.372 2020/07/26-09:44:00 2020/07/26-09:45:00 2020/07/26-09:46:00 2020/07/26-09:47:00 5.372 5.372 5.3701 5.3701 8035 5.3714 2020/07/26-09:48:00 5.3701 5.3701 5.37 5.37 29302 5.3701 2020/07/26-09:49:00 5.3701 5.3701 5.37 5.37 1684 5.37 2020/07/26-09:50:00 5.3793 5.3793 5.3793 5.3793 879 5.3793 2020/07/26-09:51:00 2020/07/26-09:52:00 5.3701 5.3701 5.37 5.37 4320 5.37 2020/07/26-09:53:00 5.37 5.37 5.37 5.37 668 5.37 2020/07/26-09:54:00 2020/07/26-09:55:00 5.37 5.37 5.37 5.37 14191 5.37 2020/07/26-09:56:00 2020/07/26-09:57:00 5.3701 5.3701 5.3701 5.3701 2988 5.3701 2020/07/26-09:58:00 5.379 5.379 5.3701 5.3701 51.1 5.379 2020/07/26-09:59:00 5.3701 5.3701 5.3701 5.3701 61279 5.3701 2020/07/26-10:00:00 5.3701 5.3701 5.3701 5.3701 700 5.3701 2020/07/26-10:01:00 2020/07/26-10:02:00 2020/07/26-10:03:00 2020/07/26-10:04:00 5.3789 5.38 5.3789 5.38 6010 5.3789 2020/07/26-10:05:00 2020/07/26-10:06:00 5.371 5.371 5.371 5.371 0.1 5.371 2020/07/26-10:07:00 2020/07/26-10:08:00 2020/07/26-10:09:00 2020/07/26-10:10:00 2020/07/26-10:11:00 5.371 5.371 5.37 5.37 50135 5.3701 2020/07/26-10:12:00 2020/07/26-10:13:00 2020/07/26-10:14:00 5.37 5.37 5.37 5.37 400 5.37 2020/07/26-10:15:00 5.37 5.37 5.37 5.37 210783 5.37 2020/07/26-10:16:00 5.37 5.37 5.37 5.37 2647 5.37 2020/07/26-10:17:00 5.37 5.37 5.37 5.37 11158 5.37 2020/07/26-10:18:00 5.3895 5.3895 5.3895 5.3895 0.1 5.3895 2020/07/26-10:19:00 2020/07/26-10:20:00 2020/07/26-10:21:00 2020/07/26-10:22:00 2020/07/26-10:23:00 5.3701 5.3701 5.3701 5.3701 5860 5.3701 2020/07/26-10:24:00 5.3899 5.3899 5.3899 5.3899 0.1 5.3899 2020/07/26-10:25:00 2020/07/26-10:26:00 2020/07/26-10:27:00 2020/07/26-10:28:00 2020/07/26-10:29:00 2020/07/26-10:30:00 5.38 5.38 5.38 5.38 1000 5.38 2020/07/26-10:31:00 2020/07/26-10:32:00 2020/07/26-10:33:00 5.372 5.3899 5.371 5.3899 12375.1 5.3784 2020/07/26-10:34:00 5.381 5.3895 5.381 5.3895 8772.1 5.381 2020/07/26-10:35:00 5.381 5.3892 5.381 5.3892 4261.1 5.381 2020/07/26-10:36:00 5.381 5.3892 5.381 5.3892 1843 5.381 2020/07/26-10:37:00 2020/07/26-10:38:00 5.3898 5.3899 5.3898 5.3899 0.2 5.3899 2020/07/26-10:39:00 5.3899 5.39 5.3899 5.39 31729 5.39 2020/07/26-10:40:00 2020/07/26-10:41:00 2020/07/26-10:42:00 2020/07/26-10:43:00 2020/07/26-10:44:00 2020/07/26-10:45:00 2020/07/26-10:46:00 5.381 5.381 5.381 5.381 1140 5.381 2020/07/26-10:47:00 2020/07/26-10:48:00 2020/07/26-10:49:00 2020/07/26-10:50:00 5.389 5.389 5.389 5.389 0.1 5.389 2020/07/26-10:51:00 2020/07/26-10:52:00 2020/07/26-10:53:00 2020/07/26-10:54:00 2020/07/26-10:55:00 5.381 5.3889 5.381 5.3889 4.4 5.3885 2020/07/26-10:56:00 2020/07/26-10:57:00 5.385 5.385 5.381 5.381 30277.1 5.385 2020/07/26-10:58:00 2020/07/26-10:59:00 2020/07/26-11:00:00 2020/07/26-11:01:00 2020/07/26-11:02:00 2020/07/26-11:03:00 2020/07/26-11:04:00 2020/07/26-11:05:00 2020/07/26-11:06:00 2020/07/26-11:07:00 2020/07/26-11:08:00 2020/07/26-11:09:00 2020/07/26-11:10:00 2020/07/26-11:11:00 2020/07/26-11:12:00 5.3861 5.387 5.3861 5.387 238961 5.387 2020/07/26-11:13:00 5.3889 5.39 5.3889 5.39 29851 5.3892 2020/07/26-11:14:00 2020/07/26-11:15:00 2020/07/26-11:16:00 5.387 5.387 5.387 5.387 0.1 5.387 2020/07/26-11:17:00 2020/07/26-11:18:00 2020/07/26-11:19:00 2020/07/26-11:20:00 2020/07/26-11:21:00 5.387 5.387 5.387 5.387 0.1 5.387 2020/07/26-11:22:00 5.39 5.39 5.39 5.39 0.1 5.39 2020/07/26-11:23:00 5.39 5.39 5.39 5.39 211 5.39 2020/07/26-11:24:00 2020/07/26-11:25:00 2020/07/26-11:26:00 2020/07/26-11:27:00 2020/07/26-11:28:00 2020/07/26-11:29:00 5.3871 5.3871 5.3871 5.3871 0.1 5.3871 2020/07/26-11:30:00 2020/07/26-11:31:00 2020/07/26-11:32:00 2020/07/26-11:33:00 2020/07/26-11:34:00 2020/07/26-11:35:00 2020/07/26-11:36:00 2020/07/26-11:37:00 2020/07/26-11:38:00 2020/07/26-11:39:00 2020/07/26-11:40:00 2020/07/26-11:41:00 2020/07/26-11:42:00 2020/07/26-11:43:00 2020/07/26-11:44:00 2020/07/26-11:45:00 2020/07/26-11:46:00 2020/07/26-11:47:00 2020/07/26-11:48:00 2020/07/26-11:49:00 2020/07/26-11:50:00 5.39 5.4 5.39 5.4 56711.5 5.3996 2020/07/26-11:51:00 2020/07/26-11:52:00 2020/07/26-11:53:00 2020/07/26-11:54:00 5.4 5.4 5.391 5.391 2030 5.3967 2020/07/26-11:55:00 2020/07/26-11:56:00 2020/07/26-11:57:00 2020/07/26-11:58:00 5.4 5.4 5.4 5.4 139516 5.4 2020/07/26-11:59:00 5.4 5.4 5.4 5.4 28500 5.4 2020/07/26-12:00:00 5.4 5.42 5.4 5.42 4376 5.419 2020/07/26-12:01:00 2020/07/26-12:02:00 5.4 5.4 5.4 5.4 4000.1 5.4 2020/07/26-12:03:00 5.4197 5.4197 5.4197 5.4197 0.1 5.4197 2020/07/26-12:04:00 2020/07/26-12:05:00 5.4 5.4 5.3999 5.3999 2799.9 5.4 2020/07/26-12:06:00 5.4197 5.4197 5.399 5.399 600.1 5.399 2020/07/26-12:07:00 2020/07/26-12:08:00 5.399 5.399 5.3901 5.3901 52160.2 5.3903 2020/07/26-12:09:00 5.41 5.41 5.3895 5.3895 2026.3 5.3895 2020/07/26-12:10:00 5.389 5.389 5.386 5.386 9508.9 5.387 2020/07/26-12:11:00 5.41 5.41 5.41 5.41 129 5.41 2020/07/26-12:12:00 5.386 5.386 5.386 5.386 766.4 5.386 2020/07/26-12:13:00 2020/07/26-12:14:00 5.41 5.41 5.41 5.41 0.1 5.41 2020/07/26-12:15:00 5.4099 5.4099 5.4099 5.4099 0.1 5.4099 2020/07/26-12:16:00 2020/07/26-12:17:00 2020/07/26-12:18:00 2020/07/26-12:19:00 5.386 5.4 5.386 5.4 6555.2 5.4 2020/07/26-12:20:00 5.4099 5.4099 5.4099 5.4099 0.1 5.4099 2020/07/26-12:21:00 5.4097 5.4097 5.4 5.4 0.3 5.4059 2020/07/26-12:22:00 2020/07/26-12:23:00 2020/07/26-12:24:00 2020/07/26-12:25:00 5.4098 5.4098 5.4 5.4 2684 5.4 2020/07/26-12:26:00 2020/07/26-12:27:00 2020/07/26-12:28:00 2020/07/26-12:29:00 2020/07/26-12:30:00 5.4098 5.4098 5.4098 5.4098 3032 5.4098 2020/07/26-12:31:00 2020/07/26-12:32:00 2020/07/26-12:33:00 5.4098 5.4098 5.4098 5.4098 1000 5.4098 2020/07/26-12:34:00 2020/07/26-12:35:00 5.4098 5.4098 5.4098 5.4098 800 5.4098 2020/07/26-12:36:00 5.4 5.4 5.4 5.4 20000.1 5.4 2020/07/26-12:37:00 5.4097 5.4097 5.4097 5.4097 80 5.4097 2020/07/26-12:38:00 2020/07/26-12:39:00 2020/07/26-12:40:00 2020/07/26-12:41:00 5.4 5.4 5.4 5.4 0.1 5.4 2020/07/26-12:42:00 2020/07/26-12:43:00 5.4096 5.4096 5.4096 5.4096 0.1 5.4096 2020/07/26-12:44:00 2020/07/26-12:45:00 5.4095 5.4095 5.4095 5.4095 0.1 5.4095 2020/07/26-12:46:00 2020/07/26-12:47:00 2020/07/26-12:48:00 2020/07/26-12:49:00 2020/07/26-12:50:00 5.4093 5.4093 5.4093 5.4093 0.1 5.4093 2020/07/26-12:51:00 2020/07/26-12:52:00 5.4096 5.4099 5.4096 5.4099 80080 5.4098 2020/07/26-12:53:00 5.4099 5.42 5.4099 5.42 166335.8 5.4125 2020/07/26-12:54:00 5.421 5.426 5.4189 5.4189 34183.1 5.4248 2020/07/26-12:55:00 5.418 5.418 5.418 5.418 999.9 5.418 2020/07/26-12:56:00 5.42 5.431 5.42 5.431 44415.1 5.428 2020/07/26-12:57:00 5.431 5.45 5.431 5.45 117500.2 5.4496 2020/07/26-12:58:00 5.45 5.45 5.45 5.45 132 5.45 2020/07/26-12:59:00 5.433 5.45 5.433 5.45 7089 5.4481 2020/07/26-13:00:00 5.4329 5.4329 5.422 5.422 30 5.4221 2020/07/26-13:01:00 5.4492 5.45 5.4492 5.45 155 5.4499 2020/07/26-13:02:00 2020/07/26-13:03:00 5.4496 5.4496 5.4496 5.4496 0.1 5.4496 2020/07/26-13:04:00 5.4301 5.4497 5.4301 5.449 0.5 5.4417 2020/07/26-13:05:00 5.43 5.43 5.4181 5.4181 469686.1 5.4187 2020/07/26-13:06:00 5.445 5.445 5.445 5.445 0.1 5.445 2020/07/26-13:07:00 2020/07/26-13:08:00 2020/07/26-13:09:00 2020/07/26-13:10:00 2020/07/26-13:11:00 2020/07/26-13:12:00 5.4397 5.4397 5.4397 5.4397 2206.1 5.4397 2020/07/26-13:13:00 2020/07/26-13:14:00 2020/07/26-13:15:00 2020/07/26-13:16:00 2020/07/26-13:17:00 5.418 5.4389 5.4162 5.4389 3087.1 5.4166 2020/07/26-13:18:00 2020/07/26-13:19:00 2020/07/26-13:20:00 5.4379 5.4399 5.4379 5.4397 77280.2 5.4392 2020/07/26-13:21:00 5.4395 5.4395 5.4394 5.4394 1000 5.4394 2020/07/26-13:22:00 5.4389 5.4389 5.4389 5.4389 500 5.4389 2020/07/26-13:23:00 2020/07/26-13:24:00 5.4162 5.4162 5.4162 5.4162 11000 5.4162 2020/07/26-13:25:00 2020/07/26-13:26:00 2020/07/26-13:27:00 5.43 5.43 5.43 5.43 14712.2 5.43 2020/07/26-13:28:00 2020/07/26-13:29:00 2020/07/26-13:30:00 5.4175 5.4175 5.41 5.41 77216 5.4123 2020/07/26-13:31:00 2020/07/26-13:32:00 5.4299 5.4299 5.4299 5.4299 92.4 5.4299 2020/07/26-13:33:00 2020/07/26-13:34:00 2020/07/26-13:35:00 5.4296 5.4296 5.4296 5.4296 1176 5.4296 2020/07/26-13:36:00 2020/07/26-13:37:00 2020/07/26-13:38:00 2020/07/26-13:39:00 2020/07/26-13:40:00 2020/07/26-13:41:00 5.425 5.429 5.425 5.429 18657 5.4258 2020/07/26-13:42:00 2020/07/26-13:43:00 2020/07/26-13:44:00 2020/07/26-13:45:00 2020/07/26-13:46:00 2020/07/26-13:47:00 2020/07/26-13:48:00 2020/07/26-13:49:00 5.4279 5.4279 5.4279 5.4279 58 5.4279 2020/07/26-13:50:00 2020/07/26-13:51:00 2020/07/26-13:52:00 2020/07/26-13:53:00 2020/07/26-13:54:00 2020/07/26-13:55:00 2020/07/26-13:56:00 2020/07/26-13:57:00 2020/07/26-13:58:00 2020/07/26-13:59:00 2020/07/26-14:00:00 2020/07/26-14:01:00 2020/07/26-14:02:00 2020/07/26-14:03:00 2020/07/26-14:04:00 5.416 5.416 5.416 5.416 2000 5.416 2020/07/26-14:05:00 5.416 5.416 5.416 5.416 26976 5.416 2020/07/26-14:06:00 5.415 5.415 5.415 5.415 2796 5.415 2020/07/26-14:07:00 2020/07/26-14:08:00 2020/07/26-14:09:00 2020/07/26-14:10:00 5.4099 5.4099 5.4099 5.4099 50.1 5.4099 2020/07/26-14:11:00 5.4098 5.4098 5.409 5.409 20.1 5.409 2020/07/26-14:12:00 5.408 5.408 5.407 5.407 40 5.4075 2020/07/26-14:13:00 5.406 5.406 5.406 5.406 20 5.406 2020/07/26-14:14:00 5.4051 5.4051 5.4051 5.4051 518.8 5.4051 2020/07/26-14:15:00 5.415 5.415 5.401 5.401 49341.2 5.4032 2020/07/26-14:16:00 2020/07/26-14:17:00 5.4 5.4 5.4 5.4 22853.7 5.4 2020/07/26-14:18:00 2020/07/26-14:19:00 2020/07/26-14:20:00 5.4 5.4 5.4 5.4 200 5.4 2020/07/26-14:21:00 2020/07/26-14:22:00 2020/07/26-14:23:00 2020/07/26-14:24:00 5.4 5.4 5.4 5.4 1500 5.4 2020/07/26-14:25:00 2020/07/26-14:26:00 2020/07/26-14:27:00 5.41 5.41 5.41 5.41 1 5.41 2020/07/26-14:28:00 2020/07/26-14:29:00 2020/07/26-14:30:00 5.41 5.41 5.41 5.41 12000 5.41 2020/07/26-14:31:00 2020/07/26-14:32:00 5.41 5.41 5.41 5.41 13488 5.41 2020/07/26-14:33:00 5.41 5.41 5.4 5.4 5.3 5.4006 2020/07/26-14:34:00 2020/07/26-14:35:00 5.41 5.415 5.4 5.4 69860 5.4088 2020/07/26-14:36:00 5.416 5.416 5.415 5.415 0.3 5.4156 2020/07/26-14:37:00 2020/07/26-14:38:00 2020/07/26-14:39:00 2020/07/26-14:40:00 2020/07/26-14:41:00 2020/07/26-14:42:00 2020/07/26-14:43:00 2020/07/26-14:44:00 2020/07/26-14:45:00 2020/07/26-14:46:00 2020/07/26-14:47:00 2020/07/26-14:48:00 2020/07/26-14:49:00 2020/07/26-14:50:00 2020/07/26-14:51:00 2020/07/26-14:52:00 2020/07/26-14:53:00 2020/07/26-14:54:00 2020/07/26-14:55:00 2020/07/26-14:56:00 2020/07/26-14:57:00 2020/07/26-14:58:00 2020/07/26-14:59:00 2020/07/26-15:00:00 2020/07/26-15:01:00 2020/07/26-15:02:00 2020/07/26-15:03:00 2020/07/26-15:04:00 2020/07/26-15:05:00 2020/07/26-15:06:00 2020/07/26-15:07:00 2020/07/26-15:08:00 2020/07/26-15:09:00 2020/07/26-15:10:00 2020/07/26-15:11:00 5.402 5.402 5.396 5.396 6281.3 5.3974 2020/07/26-15:12:00 2020/07/26-15:13:00 5.3961 5.3965 5.3951 5.3965 64303 5.3961 2020/07/26-15:14:00 5.3965 5.425 5.3965 5.425 99843.8 5.4181 2020/07/26-15:15:00 2020/07/26-15:16:00 5.425 5.4296 5.425 5.4296 25000 5.4275 2020/07/26-15:17:00 5.4296 5.4296 5.4296 5.4296 300 5.4296 2020/07/26-15:18:00 5.402 5.402 5.397 5.397 4683 5.4003 2020/07/26-15:19:00 5.397 5.397 5.396 5.396 37967 5.3962 2020/07/26-15:20:00 5.397 5.397 5.3951 5.396 22755 5.3961 2020/07/26-15:21:00 5.396 5.396 5.3861 5.3861 38930 5.3925 2020/07/26-15:22:00 5.3862 5.3862 5.3861 5.3861 17809 5.3861 2020/07/26-15:23:00 5.3861 5.3861 5.368 5.368 165368.3 5.3723 2020/07/26-15:24:00 5.368 5.37 5.368 5.368 12700 5.3695 2020/07/26-15:25:00 5.368 5.3957 5.368 5.3957 35518 5.3697 2020/07/26-15:26:00 2020/07/26-15:27:00 2020/07/26-15:28:00 2020/07/26-15:29:00 5.37 5.37 5.37 5.37 0.9 5.37 2020/07/26-15:30:00 5.371 5.3967 5.371 5.3967 0.2 5.3839 2020/07/26-15:31:00 2020/07/26-15:32:00 2020/07/26-15:33:00 5.3967 5.3967 5.3967 5.3967 777.1 5.3967 2020/07/26-15:34:00 5.3969 5.4 5.3969 5.3999 2732 5.3999 2020/07/26-15:35:00 2020/07/26-15:36:00 5.4 5.4 5.4 5.4 5000 5.4 2020/07/26-15:37:00 2020/07/26-15:38:00 5.3999 5.3999 5.3999 5.3999 45500 5.3999 2020/07/26-15:39:00 2020/07/26-15:40:00 5.4 5.4 5.4 5.4 0.1 5.4 2020/07/26-15:41:00 2020/07/26-15:42:00 5.4 5.4 5.4 5.4 1 5.4 2020/07/26-15:43:00 2020/07/26-15:44:00 2020/07/26-15:45:00 2020/07/26-15:46:00 2020/07/26-15:47:00 2020/07/26-15:48:00 5.3999 5.3999 5.3999 5.3999 800 5.3999 2020/07/26-15:49:00 2020/07/26-15:50:00 2020/07/26-15:51:00 2020/07/26-15:52:00 5.395 5.395 5.395 5.395 20329 5.395 2020/07/26-15:53:00 2020/07/26-15:54:00 5.395 5.395 5.395 5.395 7 5.395 2020/07/26-15:55:00 2020/07/26-15:56:00 2020/07/26-15:57:00 2020/07/26-15:58:00 2020/07/26-15:59:00 2020/07/26-16:00:00 2020/07/26-16:01:00 2020/07/26-16:02:00 5.395 5.395 5.395 5.395 200 5.395 2020/07/26-16:03:00 2020/07/26-16:04:00 2020/07/26-16:05:00 2020/07/26-16:06:00 2020/07/26-16:07:00 2020/07/26-16:08:00 2020/07/26-16:09:00 5.3864 5.3864 5.3864 5.3864 75 5.3864 2020/07/26-16:10:00 5.395 5.395 5.395 5.395 11929 5.395 2020/07/26-16:11:00 2020/07/26-16:12:00 2020/07/26-16:13:00 2020/07/26-16:14:00 2020/07/26-16:15:00 5.3864 5.3864 5.3704 5.3704 86783 5.3772 2020/07/26-16:16:00 5.3703 5.395 5.3703 5.395 50937 5.374 2020/07/26-16:17:00 2020/07/26-16:18:00 2020/07/26-16:19:00 2020/07/26-16:20:00 5.395 5.395 5.395 5.395 0.1 5.395 2020/07/26-16:21:00 5.395 5.395 5.395 5.395 7597 5.395 2020/07/26-16:22:00 2020/07/26-16:23:00 2020/07/26-16:24:00 2020/07/26-16:25:00 2020/07/26-16:26:00 5.3946 5.3946 5.3703 5.3703 10000 5.3703 2020/07/26-16:27:00 2020/07/26-16:28:00 5.38 5.38 5.38 5.38 289 5.38 2020/07/26-16:29:00 2020/07/26-16:30:00 5.395 5.395 5.395 5.395 4194 5.395 2020/07/26-16:31:00 5.38 5.38 5.38 5.38 0.1 5.38 2020/07/26-16:32:00 2020/07/26-16:33:00 2020/07/26-16:34:00 2020/07/26-16:35:00 2020/07/26-16:36:00 5.394 5.394 5.394 5.394 297 5.394 2020/07/26-16:37:00 2020/07/26-16:38:00 2020/07/26-16:39:00 5.394 5.395 5.394 5.395 35602.9 5.3945 2020/07/26-16:40:00 5.395 5.395 5.381 5.381 6547 5.3849 2020/07/26-16:41:00 2020/07/26-16:42:00 2020/07/26-16:43:00 2020/07/26-16:44:00 5.3811 5.396 5.381 5.396 6859.1 5.3811 2020/07/26-16:45:00 2020/07/26-16:46:00 2020/07/26-16:47:00 5.396 5.4 5.396 5.4 39793.9 5.3999 2020/07/26-16:48:00 5.4 5.4 5.4 5.4 14961 5.4 2020/07/26-16:49:00 2020/07/26-16:50:00 2020/07/26-16:51:00 2020/07/26-16:52:00 2020/07/26-16:53:00 5.4 5.4 5.4 5.4 44379 5.4 2020/07/26-16:54:00 5.4 5.4 5.381 5.381 123106.2 5.3817 2020/07/26-16:55:00 5.381 5.381 5.381 5.381 31979.5 5.381 2020/07/26-16:56:00 5.381 5.381 5.3705 5.381 220961 5.3785 2020/07/26-16:57:00 2020/07/26-16:58:00 2020/07/26-16:59:00 2020/07/26-17:00:00 2020/07/26-17:01:00 5.4 5.4 5.4 5.4 5482 5.4 2020/07/26-17:02:00 2020/07/26-17:03:00 2020/07/26-17:04:00 5.39 5.4 5.39 5.4 42296.5 5.3982 2020/07/26-17:05:00 2020/07/26-17:06:00 2020/07/26-17:07:00 2020/07/26-17:08:00 5.399 5.4 5.399 5.4 16795.1 5.3996 2020/07/26-17:09:00 5.3995 5.3995 5.3995 5.3995 7804.5 5.3995 2020/07/26-17:10:00 2020/07/26-17:11:00 5.4 5.4 5.4 5.4 2456 5.4 2020/07/26-17:12:00 5.4 5.4 5.4 5.4 14754.2 5.4 2020/07/26-17:13:00 5.4 5.4 5.4 5.4 4933.3 5.4 2020/07/26-17:14:00 5.4 5.4 5.4 5.4 40040 5.4 2020/07/26-17:15:00 5.4 5.4 5.4 5.4 6822 5.4 2020/07/26-17:16:00 5.4019 5.419 5.4019 5.419 46262 5.4161 2020/07/26-17:17:00 2020/07/26-17:18:00 5.41 5.41 5.41 5.41 4737 5.41 2020/07/26-17:19:00 2020/07/26-17:20:00 5.41 5.41 5.41 5.41 12932 5.41 2020/07/26-17:21:00 5.3993 5.3993 5.3993 5.3993 272 5.3993 2020/07/26-17:22:00 2020/07/26-17:23:00 2020/07/26-17:24:00 2020/07/26-17:25:00 5.4 5.4 5.4 5.4 2555.5 5.4 2020/07/26-17:26:00 5.4 5.4189 5.4 5.4189 15725.3 5.4164 2020/07/26-17:27:00 5.4189 5.4189 5.4189 5.4189 5000 5.4189 2020/07/26-17:28:00 5.4189 5.4189 5.4189 5.4189 43922.2 5.4189 2020/07/26-17:29:00 5.419 5.419 5.419 5.419 11255 5.419 2020/07/26-17:30:00 5.419 5.425 5.419 5.425 120438 5.4212 2020/07/26-17:31:00 2020/07/26-17:32:00 5.4252 5.435 5.4252 5.435 66238.7 5.4316 2020/07/26-17:33:00 2020/07/26-17:34:00 2020/07/26-17:35:00 5.4188 5.4188 5.414 5.414 2549 5.414 2020/07/26-17:36:00 2020/07/26-17:37:00 2020/07/26-17:38:00 5.435 5.435 5.435 5.435 3496 5.435 2020/07/26-17:39:00 2020/07/26-17:40:00 5.4349 5.435 5.406 5.406 5586.1 5.4339 2020/07/26-17:41:00 5.406 5.433 5.405 5.433 120.2 5.4282 2020/07/26-17:42:00 2020/07/26-17:43:00 2020/07/26-17:44:00 2020/07/26-17:45:00 5.4309 5.4309 5.4309 5.4309 11757 5.4309 2020/07/26-17:46:00 5.405 5.4309 5.403 5.4309 6172 5.4052 2020/07/26-17:47:00 5.4309 5.432 5.4309 5.432 200000 5.4315 2020/07/26-17:48:00 5.4031 5.4349 5.403 5.4349 60000 5.4295 2020/07/26-17:49:00 2020/07/26-17:50:00 5.407 5.4346 5.403 5.4346 26951 5.4033 2020/07/26-17:51:00 5.407 5.4331 5.4 5.4 53901.1 5.4025 2020/07/26-17:52:00 5.406 5.4097 5.3706 5.4097 68813.2 5.3856 2020/07/26-17:53:00 5.3753 5.38 5.3706 5.3706 31665.2 5.3707 2020/07/26-17:54:00 5.3711 5.3711 5.3711 5.3711 396.6 5.3711 2020/07/26-17:55:00 5.3731 5.38 5.3731 5.38 20000 5.3766 2020/07/26-17:56:00 5.38 5.38 5.38 5.38 10000 5.38 2020/07/26-17:57:00 5.395 5.3989 5.395 5.3989 206902 5.3988 2020/07/26-17:58:00 5.38 5.4 5.38 5.3801 55066.7 5.3954 2020/07/26-17:59:00 5.3801 5.3801 5.3801 5.3801 6815 5.3801 2020/07/26-18:00:00 2020/07/26-18:01:00 2020/07/26-18:02:00 5.381 5.381 5.381 5.381 0.9 5.381 2020/07/26-18:03:00 2020/07/26-18:04:00 5.3998 5.3999 5.3998 5.3999 40906 5.3999 2020/07/26-18:05:00 2020/07/26-18:06:00 2020/07/26-18:07:00 2020/07/26-18:08:00 5.382 5.382 5.382 5.382 1890 5.382 2020/07/26-18:09:00 2020/07/26-18:10:00 5.3999 5.3999 5.3999 5.3999 883 5.3999 2020/07/26-18:11:00 5.4 5.4 5.4 5.4 31453 5.4 2020/07/26-18:12:00 5.389 5.389 5.3804 5.3804 12091.3 5.3836 2020/07/26-18:13:00 2020/07/26-18:14:00 5.383 5.383 5.383 5.383 0.8 5.383 2020/07/26-18:15:00 2020/07/26-18:16:00 5.3832 5.3832 5.3805 5.3805 69988 5.3819 2020/07/26-18:17:00 2020/07/26-18:18:00 5.39 5.39 5.3805 5.3805 5001 5.3812 2020/07/26-18:19:00 5.385 5.385 5.385 5.385 25555 5.385 2020/07/26-18:20:00 2020/07/26-18:21:00 2020/07/26-18:22:00 5.381 5.385 5.381 5.385 1987 5.381 2020/07/26-18:23:00 5.385 5.385 5.381 5.385 36897 5.3849 2020/07/26-18:24:00 2020/07/26-18:25:00 2020/07/26-18:26:00 2020/07/26-18:27:00 5.381 5.381 5.381 5.381 991 5.381 2020/07/26-18:28:00 5.4 5.4 5.4 5.4 12 5.4 2020/07/26-18:29:00 2020/07/26-18:30:00 2020/07/26-18:31:00 2020/07/26-18:32:00 5.4 5.4 5.4 5.4 2955 5.4 2020/07/26-18:33:00 2020/07/26-18:34:00 2020/07/26-18:35:00 2020/07/26-18:36:00 5.3813 5.3813 5.3813 5.3813 4840 5.3813 2020/07/26-18:37:00 5.3814 5.3814 5.3814 5.3814 4030 5.3814 2020/07/26-18:38:00 2020/07/26-18:39:00 2020/07/26-18:40:00 5.3983 5.3983 5.3983 5.3983 1003 5.3983 2020/07/26-18:41:00 5.39 5.39 5.3812 5.3812 12183 5.3816 2020/07/26-18:42:00 5.382 5.382 5.382 5.382 11830 5.382 2020/07/26-18:43:00 5.3821 5.3821 5.3821 5.3821 23757 5.3821 2020/07/26-18:44:00 5.3978 5.3981 5.3978 5.3981 23627 5.398 2020/07/26-18:45:00 5.3821 5.3822 5.3821 5.3821 20056.8 5.3821 2020/07/26-18:46:00 5.3931 5.3931 5.3931 5.3931 2 5.3931 2020/07/26-18:47:00 2020/07/26-18:48:00 5.385 5.385 5.385 5.385 2387 5.385 2020/07/26-18:49:00 2020/07/26-18:50:00 2020/07/26-18:51:00 5.385 5.385 5.385 5.385 12350 5.385 2020/07/26-18:52:00 5.393 5.393 5.393 5.393 11 5.393 2020/07/26-18:53:00 2020/07/26-18:54:00 5.393 5.393 5.385 5.385 34405 5.385 2020/07/26-18:55:00 5.385 5.385 5.385 5.385 3500 5.385 2020/07/26-18:56:00 2020/07/26-18:57:00 2020/07/26-18:58:00 5.39 5.39 5.3851 5.3851 7000 5.3891 2020/07/26-18:59:00 2020/07/26-19:00:00 5.3851 5.3851 5.3851 5.3851 552.5 5.3851 2020/07/26-19:01:00 5.393 5.393 5.3851 5.393 3103.9 5.3926 2020/07/26-19:02:00 5.3851 5.3851 5.3851 5.3851 3855.8 5.3851 2020/07/26-19:03:00 5.393 5.4 5.393 5.4 95280 5.397 2020/07/26-19:04:00 5.3851 5.3851 5.385 5.3851 15660 5.385 2020/07/26-19:05:00 5.3853 5.3853 5.3852 5.3852 24952 5.3852 2020/07/26-19:06:00 5.3852 5.3852 5.3851 5.3851 69882.7 5.3851 2020/07/26-19:07:00 5.3851 5.3851 5.3851 5.3851 43072.2 5.3851 2020/07/26-19:08:00 5.3851 5.405 5.3851 5.405 123451.2 5.3859 2020/07/26-19:09:00 5.39 5.3901 5.39 5.3901 128067.7 5.3901 2020/07/26-19:10:00 5.3901 5.3901 5.3901 5.3901 444 5.3901 2020/07/26-19:11:00 5.4 5.4 5.39 5.39 222421.3 5.39 2020/07/26-19:12:00 5.3851 5.3851 5.3851 5.3851 76437 5.3851 2020/07/26-19:13:00 5.4 5.41 5.3852 5.41 262337.1 5.4009 2020/07/26-19:14:00 5.41 5.41 5.41 5.41 3463 5.41 2020/07/26-19:15:00 5.41 5.41 5.381 5.381 261693.6 5.3831 2020/07/26-19:16:00 5.381 5.4 5.3712 5.3998 142593.8 5.3898 2020/07/26-19:17:00 5.3985 5.3985 5.3984 5.3984 42 5.3984 2020/07/26-19:18:00 5.3984 5.3984 5.39 5.39 1528 5.39 2020/07/26-19:19:00 5.38 5.38 5.38 5.38 4661 5.38 2020/07/26-19:20:00 5.38 5.38 5.38 5.38 877.7 5.38 2020/07/26-19:21:00 5.38 5.38 5.375 5.375 50521 5.3766 2020/07/26-19:22:00 5.38 5.38 5.38 5.38 556 5.38 2020/07/26-19:23:00 2020/07/26-19:24:00 5.38 5.38 5.38 5.38 10000 5.38 2020/07/26-19:25:00 5.378 5.378 5.375 5.375 77790.3 5.3751 2020/07/26-19:26:00 5.38 5.4 5.38 5.4 279324 5.3982 2020/07/26-19:27:00 5.38 5.38 5.375 5.375 236606.1 5.3756 2020/07/26-19:28:00 5.375 5.38 5.3706 5.38 56423.4 5.3733 2020/07/26-19:29:00 5.38 5.38 5.375 5.375 10006 5.375 2020/07/26-19:30:00 5.38 5.38 5.368 5.368 180880.2 5.3703 2020/07/26-19:31:00 5.368 5.3919 5.363 5.3919 91932 5.3656 2020/07/26-19:32:00 5.365 5.365 5.36 5.36 66141 5.3605 2020/07/26-19:33:00 5.355 5.355 5.35 5.35 76675.9 5.3501 2020/07/26-19:34:00 5.36 5.36 5.343 5.343 139792.2 5.3489 2020/07/26-19:35:00 5.343 5.35 5.343 5.35 132483.8 5.3458 2020/07/26-19:36:00 2020/07/26-19:37:00 2020/07/26-19:38:00 5.35 5.35 5.35 5.35 35916.3 5.35 2020/07/26-19:39:00 5.35 5.3693 5.35 5.35 7861.7 5.3501 2020/07/26-19:40:00 5.35 5.3693 5.35 5.3505 11920 5.3521 2020/07/26-19:41:00 5.36 5.36 5.36 5.36 802 5.36 2020/07/26-19:42:00 5.36 5.36 5.351 5.351 28031 5.3572 2020/07/26-19:43:00 5.3515 5.352 5.3515 5.352 31051 5.3515 2020/07/26-19:44:00 5.353 5.36 5.353 5.36 2071.1 5.353 2020/07/26-19:45:00 5.36 5.3692 5.36 5.36 99173.8 5.36 2020/07/26-19:46:00 5.3601 5.3692 5.36 5.36 34506.3 5.36 2020/07/26-19:47:00 5.3691 5.37 5.3691 5.37 47391.9 5.3694 2020/07/26-19:48:00 5.37 5.37 5.37 5.37 113320 5.37 2020/07/26-19:49:00 5.3701 5.3701 5.37 5.37 66702 5.37 2020/07/26-19:50:00 2020/07/26-19:51:00 5.37 5.3701 5.37 5.3701 14579 5.37 2020/07/26-19:52:00 5.3701 5.38 5.3701 5.38 20362 5.3701 2020/07/26-19:53:00 5.38 5.38 5.38 5.38 3717 5.38 2020/07/26-19:54:00 5.38 5.38 5.38 5.38 1859.5 5.38 2020/07/26-19:55:00 2020/07/26-19:56:00 2020/07/26-19:57:00 5.37 5.37 5.37 5.37 27000 5.37 2020/07/26-19:58:00 5.37 5.37 5.37 5.37 31567.2 5.37 2020/07/26-19:59:00 5.3699 5.3699 5.3599 5.3599 10000.1 5.3699 2020/07/26-20:00:00 5.3505 5.3505 5.34 5.34 88591.6 5.3484 2020/07/26-20:01:00 5.34 5.3599 5.34 5.34 179289.2 5.3403 2020/07/26-20:02:00 5.34 5.34 5.34 5.34 13676 5.34 2020/07/26-20:03:00 5.3399 5.3399 5.3321 5.3321 80578 5.3323 2020/07/26-20:04:00 5.332 5.332 5.32 5.321 86069.4 5.3219 2020/07/26-20:05:00 5.32 5.321 5.31 5.31 111825.1 5.3161 2020/07/26-20:06:00 5.307 5.31 5.292 5.292 433156.4 5.3008 2020/07/26-20:07:00 5.31 5.31 5.291 5.291 332.1 5.3022 2020/07/26-20:08:00 5.31 5.31 5.284 5.284 16117.8 5.2872 2020/07/26-20:09:00 5.286 5.31 5.284 5.2842 24898 5.2851 2020/07/26-20:10:00 5.31 5.31 5.31 5.31 28500.1 5.31 2020/07/26-20:11:00 5.31 5.33 5.31 5.3299 25000.1 5.3269 2020/07/26-20:12:00 5.32 5.3299 5.32 5.3299 25000 5.3287 2020/07/26-20:13:00 5.32 5.33 5.2951 5.2951 25121 5.3299 2020/07/26-20:14:00 5.3001 5.3001 5.3 5.3 50334 5.3 2020/07/26-20:15:00 5.32 5.33 5.3001 5.3001 41391 5.3257 2020/07/26-20:16:00 5.3001 5.3002 5.282 5.282 589807.4 5.2986 2020/07/26-20:17:00 5.282 5.3 5.27 5.27 545566.9 5.2753 2020/07/26-20:18:00 5.26 5.26 5.23 5.23 190933.8 5.25 2020/07/26-20:19:00 5.229 5.23 5.2 5.21 241492.4 5.2125 2020/07/26-20:20:00 5.21 5.2311 5.2001 5.2003 133314.4 5.2009 2020/07/26-20:21:00 5.2311 5.27 5.2311 5.27 3490 5.2605 2020/07/26-20:22:00 5.27 5.27 5.205 5.24 50050.4 5.2093 2020/07/26-20:23:00 5.2399 5.2399 5.205 5.21 48100.3 5.21 2020/07/26-20:24:00 5.2101 5.22 5.21 5.22 3800 5.2119 2020/07/26-20:25:00 5.2101 5.239 5.2101 5.239 143989.5 5.2302 2020/07/26-20:26:00 5.24 5.27 5.24 5.24 140542 5.2408 2020/07/26-20:27:00 5.24 5.28 5.24 5.28 44018.3 5.2525 2020/07/26-20:28:00 5.28 5.2804 5.255 5.2804 174482.4 5.2801 2020/07/26-20:29:00 5.2804 5.2863 5.28 5.2863 22147 5.2807 2020/07/26-20:30:00 5.2863 5.308 5.28 5.3 73809.6 5.2991 2020/07/26-20:31:00 5.3 5.3 5.251 5.2511 39354.1 5.2565 2020/07/26-20:32:00 5.26 5.2964 5.26 5.2964 70.5 5.2875 2020/07/26-20:33:00 5.27 5.29 5.265 5.29 30.3 5.267 2020/07/26-20:34:00 5.2899 5.2899 5.2899 5.2899 87 5.2899 2020/07/26-20:35:00 2020/07/26-20:36:00 2020/07/26-20:37:00 5.28 5.28 5.28 5.28 21054 5.28 2020/07/26-20:38:00 5.27 5.2899 5.2602 5.2602 195606 5.2778 2020/07/26-20:39:00 5.2615 5.29 5.2615 5.29 2369 5.2659 2020/07/26-20:40:00 2020/07/26-20:41:00 5.28 5.28 5.28 5.28 0.2 5.28 2020/07/26-20:42:00 5.28 5.29 5.28 5.29 244766 5.289 2020/07/26-20:43:00 5.29 5.3 5.29 5.3 9997 5.2953 2020/07/26-20:44:00 5.2995 5.2995 5.2995 5.2995 25511 5.2995 2020/07/26-20:45:00 5.28 5.28 5.27 5.27 82545.1 5.2738 2020/07/26-20:46:00 5.29 5.29 5.289 5.29 105585 5.29 2020/07/26-20:47:00 5.29 5.29 5.29 5.29 686 5.29 2020/07/26-20:48:00 5.2711 5.2711 5.267 5.267 123253.4 5.2709 2020/07/26-20:49:00 5.267 5.29 5.26 5.26 115592.7 5.2691 2020/07/26-20:50:00 5.26 5.289 5.25 5.289 76912 5.2571 2020/07/26-20:51:00 5.289 5.289 5.243 5.243 78030.8 5.2484 2020/07/26-20:52:00 2020/07/26-20:53:00 5.2713 5.2713 5.2713 5.2713 0.1 5.2713 2020/07/26-20:54:00 5.25 5.27 5.241 5.27 43470 5.2505 2020/07/26-20:55:00 5.27 5.27 5.27 5.27 3000 5.27 2020/07/26-20:56:00 5.27 5.27 5.27 5.27 26603 5.27 2020/07/26-20:57:00 5.27 5.27 5.27 5.27 5000 5.27 2020/07/26-20:58:00 5.2526 5.2526 5.2425 5.2425 200000 5.2426 2020/07/26-20:59:00 2020/07/26-21:00:00 5.2425 5.27 5.2421 5.27 120007 5.2425 2020/07/26-21:01:00 5.27 5.27 5.242 5.242 69996.1 5.242 2020/07/26-21:02:00 5.2428 5.2428 5.2428 5.2428 29411 5.2428 2020/07/26-21:03:00 5.268 5.268 5.268 5.268 29411 5.268 2020/07/26-21:04:00 5.268 5.268 5.268 5.268 25000 5.268 2020/07/26-21:05:00 5.2685 5.2685 5.242 5.242 47872 5.2677 2020/07/26-21:06:00 5.2685 5.2685 5.2685 5.2685 0.1 5.2685 2020/07/26-21:07:00 5.2685 5.2685 5.2685 5.2685 3144 5.2685 2020/07/26-21:08:00 5.2685 5.2685 5.268 5.268 50000.8 5.268 2020/07/26-21:09:00 5.268 5.268 5.268 5.268 5630 5.268 2020/07/26-21:10:00 2020/07/26-21:11:00 5.269 5.27 5.268 5.27 19856.3 5.2686 2020/07/26-21:12:00 5.2699 5.2699 5.25 5.25 87863 5.2561 2020/07/26-21:13:00 5.25 5.2575 5.25 5.2575 61450 5.2511 2020/07/26-21:14:00 2020/07/26-21:15:00 5.26 5.26 5.24 5.24 73807.2 5.2481 2020/07/26-21:16:00 5.24 5.24 5.24 5.24 17976.7 5.24 2020/07/26-21:17:00 5.239 5.239 5.2311 5.2311 24264 5.2313 2020/07/26-21:18:00 5.2311 5.2311 5.2126 5.2126 48621.7 5.2262 2020/07/26-21:19:00 5.212 5.212 5.21 5.21 21587.2 5.21 2020/07/26-21:20:00 2020/07/26-21:21:00 5.224 5.224 5.2151 5.2151 18945 5.2203 2020/07/26-21:22:00 5.2151 5.2151 5.215 5.215 109051 5.215 2020/07/26-21:23:00 5.216 5.23 5.215 5.23 155112.1 5.215 2020/07/26-21:24:00 5.225 5.225 5.221 5.221 80000 5.2223 2020/07/26-21:25:00 5.23 5.23 5.23 5.23 200 5.23 2020/07/26-21:26:00 5.226 5.226 5.225 5.225 131777 5.225 2020/07/26-21:27:00 2020/07/26-21:28:00 5.225 5.225 5.225 5.225 44721 5.225 2020/07/26-21:29:00 5.23 5.25 5.2251 5.2251 75778 5.2493 2020/07/26-21:30:00 2020/07/26-21:31:00 2020/07/26-21:32:00 5.2428 5.243 5.226 5.243 52054 5.226 2020/07/26-21:33:00 5.243 5.243 5.243 5.243 1000 5.243 2020/07/26-21:34:00 5.226 5.24 5.226 5.226 58464.8 5.226 2020/07/26-21:35:00 2020/07/26-21:36:00 5.2261 5.2261 5.2261 5.2261 2000 5.2261 2020/07/26-21:37:00 5.227 5.227 5.2261 5.2261 8786 5.2266 2020/07/26-21:38:00 5.242 5.242 5.242 5.242 0.2 5.242 2020/07/26-21:39:00 5.2262 5.2262 5.2261 5.2261 8932.1 5.2261 2020/07/26-21:40:00 2020/07/26-21:41:00 5.242 5.242 5.226 5.226 172473 5.2284 2020/07/26-21:42:00 5.2259 5.2259 5.22 5.22 2272.8 5.2225 2020/07/26-21:43:00 5.22 5.22 5.22 5.22 2747.3 5.22 2020/07/26-21:44:00 5.2298 5.2298 5.2298 5.2298 0.2 5.2298 2020/07/26-21:45:00 5.24 5.24 5.24 5.24 0.1 5.24 2020/07/26-21:46:00 5.24 5.243 5.24 5.243 23463 5.2419 2020/07/26-21:47:00 5.2425 5.2425 5.2425 5.2425 5000 5.2425 2020/07/26-21:48:00 5.24 5.24 5.24 5.24 2368 5.24 2020/07/26-21:49:00 2020/07/26-21:50:00 5.2218 5.2218 5.2217 5.2217 16319 5.2218 2020/07/26-21:51:00 2020/07/26-21:52:00 5.239 5.24 5.239 5.24 149365 5.2399 2020/07/26-21:53:00 2020/07/26-21:54:00 5.23 5.243 5.2217 5.243 28338 5.2322 2020/07/26-21:55:00 2020/07/26-21:56:00 5.2217 5.2217 5.2001 5.2001 249990.1 5.2058 2020/07/26-21:57:00 5.2311 5.2311 5.2311 5.2311 0.1 5.2311 2020/07/26-21:58:00 2020/07/26-21:59:00 5.21 5.21 5.21 5.21 2400 5.21 2020/07/26-22:00:00 2020/07/26-22:01:00 5.215 5.215 5.215 5.215 8 5.215 2020/07/26-22:02:00 5.205 5.205 5.2012 5.2012 25000 5.2018 2020/07/26-22:03:00 2020/07/26-22:04:00 5.203 5.203 5.2012 5.2012 17306 5.2013 2020/07/26-22:05:00 5.202 5.215 5.2012 5.215 100000.1 5.2014 2020/07/26-22:06:00 2020/07/26-22:07:00 5.2149 5.215 5.2012 5.215 4812.7 5.2022 2020/07/26-22:08:00 5.2311 5.2311 5.205 5.205 0.2 5.2181 2020/07/26-22:09:00 5.2311 5.249 5.2311 5.249 8037 5.2489 2020/07/26-22:10:00 2020/07/26-22:11:00 5.2299 5.2299 5.2299 5.2299 10000 5.2299 2020/07/26-22:12:00 5.2299 5.249 5.2299 5.249 66184.1 5.2299 2020/07/26-22:13:00 2020/07/26-22:14:00 5.249 5.249 5.2302 5.2302 17531 5.2486 2020/07/26-22:15:00 5.249 5.249 5.249 5.249 0.1 5.249 2020/07/26-22:16:00 2020/07/26-22:17:00 5.2302 5.2489 5.2302 5.2489 5891.2 5.2365 2020/07/26-22:18:00 5.2488 5.2488 5.2488 5.2488 0.2 5.2488 2020/07/26-22:19:00 5.2484 5.2484 5.2484 5.2484 100.1 5.2484 2020/07/26-22:20:00 5.241 5.241 5.241 5.241 33268.7 5.241 2020/07/26-22:21:00 2020/07/26-22:22:00 2020/07/26-22:23:00 5.241 5.241 5.241 5.241 4990 5.241 2020/07/26-22:24:00 5.241 5.25 5.241 5.25 109071 5.241 2020/07/26-22:25:00 5.25 5.2511 5.25 5.2511 5996 5.25 2020/07/26-22:26:00 2020/07/26-22:27:00 5.2511 5.2511 5.241 5.241 0.4 5.2486 2020/07/26-22:28:00 5.242 5.2511 5.242 5.2511 0.3 5.2481 2020/07/26-22:29:00 5.242 5.2511 5.226 5.2511 65000.4 5.2384 2020/07/26-22:30:00 5.25 5.2511 5.25 5.2511 10000.1 5.25 2020/07/26-22:31:00 5.25 5.25 5.25 5.25 30009 5.25 2020/07/26-22:32:00 5.25 5.25 5.25 5.25 48890 5.25 2020/07/26-22:33:00 5.2511 5.261 5.2511 5.26 50523.3 5.2579 2020/07/26-22:34:00 5.26 5.26 5.26 5.26 499 5.26 2020/07/26-22:35:00 5.26 5.261 5.26 5.261 54185.8 5.26 2020/07/26-22:36:00 5.261 5.261 5.261 5.261 0.2 5.261 2020/07/26-22:37:00 5.261 5.266 5.26 5.26 24682 5.2601 2020/07/26-22:38:00 5.266 5.2662 5.26 5.2662 11114.4 5.26 2020/07/26-22:39:00 2020/07/26-22:40:00 5.2662 5.268 5.2662 5.268 98.7 5.2668 2020/07/26-22:41:00 5.267 5.2789 5.26 5.2789 134128.1 5.265 2020/07/26-22:42:00 5.2789 5.2789 5.2789 5.2789 313 5.2789 2020/07/26-22:43:00 5.278 5.278 5.2779 5.2779 139.2 5.2779 2020/07/26-22:44:00 5.275 5.275 5.275 5.275 0.2 5.275 2020/07/26-22:45:00 5.27 5.27 5.27 5.27 0.1 5.27 2020/07/26-22:46:00 2020/07/26-22:47:00 2020/07/26-22:48:00 5.26 5.26 5.248 5.248 5790.4 5.2482 2020/07/26-22:49:00 5.248 5.248 5.24 5.24 47854.3 5.2415 2020/07/26-22:50:00 5.24 5.26 5.24 5.26 2022 5.24 2020/07/26-22:51:00 5.245 5.26 5.24 5.26 3532.1 5.24 2020/07/26-22:52:00 5.2599 5.2599 5.2599 5.2599 0.2 5.2599 2020/07/26-22:53:00 5.25 5.26 5.25 5.26 49999.9 5.25 2020/07/26-22:54:00 5.26 5.26 5.26 5.26 0.1 5.26 2020/07/26-22:55:00 2020/07/26-22:56:00 5.2598 5.2598 5.2598 5.2598 143.4 5.2598 2020/07/26-22:57:00 5.259 5.2598 5.25 5.2598 5460.1 5.25 2020/07/26-22:58:00 5.255 5.255 5.255 5.255 0.2 5.255 2020/07/26-22:59:00 5.255 5.255 5.255 5.255 30691.2 5.255 2020/07/26-23:00:00 5.255 5.255 5.255 5.255 14748.3 5.255 2020/07/26-23:01:00 2020/07/26-23:02:00 5.255 5.2597 5.255 5.2597 10761 5.2577 2020/07/26-23:03:00 5.2597 5.2597 5.2597 5.2597 1496 5.2597 2020/07/26-23:04:00 5.2597 5.2597 5.2597 5.2597 23 5.2597 2020/07/26-23:05:00 5.2597 5.2597 5.2597 5.2597 19.1 5.2597 2020/07/26-23:06:00 5.2597 5.26 5.2597 5.26 12000 5.2598 2020/07/26-23:07:00 5.2598 5.2659 5.2402 5.2659 3803.1 5.2444 2020/07/26-23:08:00 5.2659 5.2659 5.26 5.26 13510 5.2653 2020/07/26-23:09:00 5.2659 5.2659 5.26 5.26 40343.5 5.26 2020/07/26-23:10:00 2020/07/26-23:11:00 2020/07/26-23:12:00 5.26 5.26 5.26 5.26 5000 5.26 2020/07/26-23:13:00 5.2592 5.26 5.2403 5.26 1000.1 5.2403 2020/07/26-23:14:00 2020/07/26-23:15:00 2020/07/26-23:16:00 2020/07/26-23:17:00 5.26 5.26 5.259 5.259 2750.1 5.2597 2020/07/26-23:18:00 5.258 5.258 5.258 5.258 0.2 5.258 2020/07/26-23:19:00 5.253 5.253 5.253 5.253 0.1 5.253 2020/07/26-23:20:00 5.253 5.269 5.253 5.269 40907.1 5.2677 2020/07/26-23:21:00 2020/07/26-23:22:00 2020/07/26-23:23:00 5.2685 5.2689 5.2685 5.2689 5000.2 5.2689 2020/07/26-23:24:00 5.2689 5.2689 5.2689 5.2689 500 5.2689 2020/07/26-23:25:00 2020/07/26-23:26:00 5.2689 5.2689 5.2689 5.2689 4499.9 5.2689 2020/07/26-23:27:00 5.269 5.269 5.2689 5.269 7991.3 5.2689 2020/07/26-23:28:00 5.269 5.269 5.269 5.269 0.3 5.269 2020/07/26-23:29:00 2020/07/26-23:30:00 5.269 5.269 5.269 5.269 0.1 5.269 2020/07/26-23:31:00 5.2688 5.2688 5.2688 5.2688 206 5.2688 2020/07/26-23:32:00 5.269 5.269 5.269 5.269 0.2 5.269 2020/07/26-23:33:00 2020/07/26-23:34:00 5.269 5.269 5.269 5.269 1200 5.269 2020/07/26-23:35:00 5.269 5.269 5.269 5.269 2000 5.269 2020/07/26-23:36:00 5.269 5.27 5.269 5.27 1000 5.2696 2020/07/26-23:37:00 5.27 5.2713 5.27 5.2713 382.6 5.27 2020/07/26-23:38:00 2020/07/26-23:39:00 5.2713 5.276 5.2713 5.276 10864.9 5.275 2020/07/26-23:40:00 5.276 5.2762 5.276 5.276 4789.7 5.276 2020/07/26-23:41:00 5.276 5.276 5.276 5.276 0.5 5.276 2020/07/26-23:42:00 5.276 5.276 5.276 5.276 0.4 5.276 2020/07/26-23:43:00 5.2763 5.2763 5.2763 5.2763 20.1 5.2763 2020/07/26-23:44:00 5.2784 5.2799 5.2784 5.2799 4.2 5.2794 2020/07/26-23:45:00 5.284 5.299 5.284 5.299 12898.3 5.2971 2020/07/26-23:46:00 5.299 5.299 5.299 5.299 9012 5.299 2020/07/26-23:47:00 5.299 5.299 5.2711 5.2711 0.4 5.292 2020/07/26-23:48:00 5.275 5.299 5.275 5.299 0.3 5.2847 2020/07/26-23:49:00 5.299 5.299 5.2711 5.299 30.6 5.2989 2020/07/26-23:50:00 5.2711 5.2711 5.2711 5.2711 0.1 5.2711 2020/07/26-23:51:00 5.2712 5.29 5.2712 5.29 0.3 5.2804 2020/07/26-23:52:00 5.299 5.299 5.299 5.299 4906 5.299 2020/07/26-23:53:00 2020/07/26-23:54:00 5.299 5.299 5.299 5.299 370 5.299 2020/07/26-23:55:00 5.29 5.29 5.2711 5.2711 9420 5.2731 2020/07/26-23:56:00 5.2711 5.2711 5.2711 5.2711 461 5.2711 2020/07/26-23:57:00 2020/07/26-23:58:00 2020/07/26-23:59:00 5.299 5.299 5.299 5.299 120 5.299