version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_xem_jpy 60 timestamp open high low close volume vwap 2020/08/04-00:00:00 2020/08/04-00:01:00 5.89 5.89 5.8899 5.8899 0.7 5.89 2020/08/04-00:02:00 5.8899 5.8899 5.8899 5.8899 0.3 5.8899 2020/08/04-00:03:00 5.8899 5.8899 5.8899 5.8899 29.5 5.8899 2020/08/04-00:04:00 5.8899 5.89 5.8899 5.89 4929.9 5.89 2020/08/04-00:05:00 5.9 5.9193 5.9 5.9193 5289.1 5.9 2020/08/04-00:06:00 2020/08/04-00:07:00 5.9193 5.9193 5.9193 5.9193 0.1 5.9193 2020/08/04-00:08:00 5.9193 5.9193 5.901 5.901 18033.5 5.901 2020/08/04-00:09:00 5.9011 5.9011 5.89 5.89 51954.7 5.8975 2020/08/04-00:10:00 5.9193 5.9193 5.9193 5.9193 0.1 5.9193 2020/08/04-00:11:00 5.9172 5.9193 5.9 5.9193 7300.1 5.9 2020/08/04-00:12:00 5.9245 5.9485 5.9245 5.9485 401564.1 5.946 2020/08/04-00:13:00 5.9486 5.9499 5.9486 5.9499 218 5.9492 2020/08/04-00:14:00 2020/08/04-00:15:00 2020/08/04-00:16:00 5.949 5.9503 5.949 5.9503 10100.7 5.9495 2020/08/04-00:17:00 5.95 5.95 5.95 5.95 21815 5.95 2020/08/04-00:18:00 5.95 5.95 5.95 5.95 19837 5.95 2020/08/04-00:19:00 5.95 5.95 5.95 5.95 25000 5.95 2020/08/04-00:20:00 5.9499 5.95 5.9499 5.95 49070 5.9499 2020/08/04-00:21:00 2020/08/04-00:22:00 5.95 5.95 5.9499 5.9499 6188 5.95 2020/08/04-00:23:00 5.9499 5.9499 5.9499 5.9499 10729 5.9499 2020/08/04-00:24:00 5.9499 5.9499 5.9499 5.9499 10541.1 5.9499 2020/08/04-00:25:00 5.9499 5.9499 5.92 5.92 0.5 5.9437 2020/08/04-00:26:00 5.92 5.92 5.9001 5.9001 2295.7 5.9007 2020/08/04-00:27:00 5.9202 5.9346 5.9202 5.9346 0.3 5.9279 2020/08/04-00:28:00 2020/08/04-00:29:00 5.9345 5.9345 5.905 5.905 0.2 5.9198 2020/08/04-00:30:00 2020/08/04-00:31:00 5.9346 5.9399 5.9346 5.9399 33371 5.9399 2020/08/04-00:32:00 5.9399 5.9482 5.9399 5.9482 604666 5.9481 2020/08/04-00:33:00 5.9496 5.9496 5.9496 5.9496 605 5.9496 2020/08/04-00:34:00 5.95 5.95 5.95 5.95 0.1 5.95 2020/08/04-00:35:00 2020/08/04-00:36:00 2020/08/04-00:37:00 5.95 5.95 5.95 5.95 15 5.95 2020/08/04-00:38:00 5.95 5.95 5.95 5.95 91938.9 5.95 2020/08/04-00:39:00 5.95 5.95 5.9002 5.9002 48269 5.9491 2020/08/04-00:40:00 2020/08/04-00:41:00 2020/08/04-00:42:00 2020/08/04-00:43:00 2020/08/04-00:44:00 2020/08/04-00:45:00 5.9346 5.954 5.9346 5.954 478 5.9507 2020/08/04-00:46:00 2020/08/04-00:47:00 2020/08/04-00:48:00 5.93 5.93 5.93 5.93 685 5.93 2020/08/04-00:49:00 2020/08/04-00:50:00 5.954 5.954 5.954 5.954 0.1 5.954 2020/08/04-00:51:00 5.9517 5.954 5.9301 5.954 10000.1 5.9301 2020/08/04-00:52:00 2020/08/04-00:53:00 2020/08/04-00:54:00 2020/08/04-00:55:00 5.95 5.95 5.95 5.95 74 5.95 2020/08/04-00:56:00 2020/08/04-00:57:00 5.93 5.95 5.93 5.95 9513 5.9301 2020/08/04-00:58:00 2020/08/04-00:59:00 5.93 5.93 5.93 5.93 15800 5.93 2020/08/04-01:00:00 2020/08/04-01:01:00 5.93 5.93 5.91 5.91 70900 5.9102 2020/08/04-01:02:00 5.9396 5.9396 5.9396 5.9396 0.1 5.9396 2020/08/04-01:03:00 5.9396 5.9399 5.9396 5.9399 204 5.9399 2020/08/04-01:04:00 2020/08/04-01:05:00 2020/08/04-01:06:00 5.94 5.94 5.9399 5.9399 10524 5.9399 2020/08/04-01:07:00 5.94 5.94 5.94 5.94 6852 5.94 2020/08/04-01:08:00 2020/08/04-01:09:00 2020/08/04-01:10:00 5.9399 5.9399 5.92 5.92 104 5.9208 2020/08/04-01:11:00 5.9399 5.9399 5.92 5.92 2425 5.9398 2020/08/04-01:12:00 5.9399 5.9399 5.9399 5.9399 0.1 5.9399 2020/08/04-01:13:00 5.9399 5.949 5.9399 5.949 98411 5.9473 2020/08/04-01:14:00 5.949 5.949 5.949 5.949 64918 5.949 2020/08/04-01:15:00 5.945 5.945 5.945 5.945 5000 5.945 2020/08/04-01:16:00 5.94 5.949 5.94 5.949 35009.5 5.9443 2020/08/04-01:17:00 5.949 5.949 5.949 5.949 541 5.949 2020/08/04-01:18:00 5.9491 5.9491 5.9491 5.9491 504.3 5.9491 2020/08/04-01:19:00 5.9491 5.954 5.9491 5.954 2952.9 5.9498 2020/08/04-01:20:00 5.954 5.954 5.954 5.954 9.4 5.954 2020/08/04-01:21:00 2020/08/04-01:22:00 5.954 5.954 5.954 5.954 356.6 5.954 2020/08/04-01:23:00 5.949 5.949 5.9489 5.9489 349.1 5.949 2020/08/04-01:24:00 5.9488 5.9488 5.9121 5.9121 5220.3 5.9122 2020/08/04-01:25:00 5.915 5.915 5.915 5.915 1998.9 5.915 2020/08/04-01:26:00 2020/08/04-01:27:00 5.915 5.915 5.915 5.915 3439 5.915 2020/08/04-01:28:00 2020/08/04-01:29:00 5.915 5.915 5.915 5.915 4409 5.915 2020/08/04-01:30:00 2020/08/04-01:31:00 5.915 5.915 5.915 5.915 4 5.915 2020/08/04-01:32:00 5.9446 5.9496 5.9446 5.9496 858.1 5.9495 2020/08/04-01:33:00 5.92 5.92 5.92 5.92 0.1 5.92 2020/08/04-01:34:00 2020/08/04-01:35:00 5.925 5.925 5.925 5.925 10000 5.925 2020/08/04-01:36:00 2020/08/04-01:37:00 2020/08/04-01:38:00 2020/08/04-01:39:00 2020/08/04-01:40:00 2020/08/04-01:41:00 2020/08/04-01:42:00 2020/08/04-01:43:00 5.94 5.94 5.926 5.926 8494.2 5.926 2020/08/04-01:44:00 2020/08/04-01:45:00 5.926 5.926 5.9111 5.9111 9078.9 5.9242 2020/08/04-01:46:00 2020/08/04-01:47:00 5.9111 5.9111 5.9111 5.9111 25309 5.9111 2020/08/04-01:48:00 2020/08/04-01:49:00 2020/08/04-01:50:00 2020/08/04-01:51:00 2020/08/04-01:52:00 5.9399 5.9399 5.9399 5.9399 0.1 5.9399 2020/08/04-01:53:00 2020/08/04-01:54:00 2020/08/04-01:55:00 2020/08/04-01:56:00 5.9399 5.9399 5.9399 5.9399 1075 5.9399 2020/08/04-01:57:00 2020/08/04-01:58:00 5.9396 5.9396 5.9396 5.9396 501 5.9396 2020/08/04-01:59:00 2020/08/04-02:00:00 2020/08/04-02:01:00 2020/08/04-02:02:00 2020/08/04-02:03:00 2020/08/04-02:04:00 5.92 5.92 5.911 5.911 125.5 5.9198 2020/08/04-02:05:00 2020/08/04-02:06:00 5.911 5.911 5.911 5.911 1 5.911 2020/08/04-02:07:00 5.911 5.911 5.911 5.911 28113 5.911 2020/08/04-02:08:00 5.911 5.911 5.9002 5.9002 10000 5.9086 2020/08/04-02:09:00 2020/08/04-02:10:00 2020/08/04-02:11:00 2020/08/04-02:12:00 5.9001 5.9001 5.9001 5.9001 65281 5.9001 2020/08/04-02:13:00 5.9 5.9 5.9 5.9 20002 5.9 2020/08/04-02:14:00 2020/08/04-02:15:00 2020/08/04-02:16:00 2020/08/04-02:17:00 2020/08/04-02:18:00 2020/08/04-02:19:00 2020/08/04-02:20:00 2020/08/04-02:21:00 2020/08/04-02:22:00 2020/08/04-02:23:00 2020/08/04-02:24:00 2020/08/04-02:25:00 2020/08/04-02:26:00 2020/08/04-02:27:00 2020/08/04-02:28:00 2020/08/04-02:29:00 5.9295 5.9295 5.9295 5.9295 0.1 5.9295 2020/08/04-02:30:00 2020/08/04-02:31:00 2020/08/04-02:32:00 2020/08/04-02:33:00 2020/08/04-02:34:00 2020/08/04-02:35:00 2020/08/04-02:36:00 2020/08/04-02:37:00 2020/08/04-02:38:00 2020/08/04-02:39:00 2020/08/04-02:40:00 5.9295 5.9395 5.9295 5.9395 30000 5.9395 2020/08/04-02:41:00 5.9396 5.9396 5.9396 5.9396 28 5.9396 2020/08/04-02:42:00 2020/08/04-02:43:00 2020/08/04-02:44:00 5.9396 5.9396 5.9396 5.9396 18 5.9396 2020/08/04-02:45:00 2020/08/04-02:46:00 2020/08/04-02:47:00 2020/08/04-02:48:00 2020/08/04-02:49:00 5.9396 5.94 5.9396 5.94 60869 5.9398 2020/08/04-02:50:00 5.9446 5.9446 5.9446 5.9446 0.2 5.9446 2020/08/04-02:51:00 2020/08/04-02:52:00 2020/08/04-02:53:00 2020/08/04-02:54:00 2020/08/04-02:55:00 2020/08/04-02:56:00 2020/08/04-02:57:00 5.9446 5.95 5.9446 5.95 79815 5.9498 2020/08/04-02:58:00 2020/08/04-02:59:00 5.9547 5.958 5.9547 5.958 46500 5.955 2020/08/04-03:00:00 2020/08/04-03:01:00 2020/08/04-03:02:00 2020/08/04-03:03:00 5.95 5.95 5.95 5.95 185 5.95 2020/08/04-03:04:00 2020/08/04-03:05:00 5.9499 5.9499 5.9499 5.9499 20020.1 5.9499 2020/08/04-03:06:00 5.9499 5.95 5.9499 5.95 82512.9 5.95 2020/08/04-03:07:00 5.959 5.959 5.959 5.959 1 5.959 2020/08/04-03:08:00 5.959 5.959 5.959 5.959 99 5.959 2020/08/04-03:09:00 2020/08/04-03:10:00 2020/08/04-03:11:00 2020/08/04-03:12:00 2020/08/04-03:13:00 2020/08/04-03:14:00 2020/08/04-03:15:00 2020/08/04-03:16:00 2020/08/04-03:17:00 2020/08/04-03:18:00 2020/08/04-03:19:00 2020/08/04-03:20:00 2020/08/04-03:21:00 2020/08/04-03:22:00 2020/08/04-03:23:00 2020/08/04-03:24:00 2020/08/04-03:25:00 5.955 5.955 5.955 5.955 100 5.955 2020/08/04-03:26:00 2020/08/04-03:27:00 2020/08/04-03:28:00 5.955 5.955 5.955 5.955 2000 5.955 2020/08/04-03:29:00 2020/08/04-03:30:00 2020/08/04-03:31:00 2020/08/04-03:32:00 2020/08/04-03:33:00 2020/08/04-03:34:00 2020/08/04-03:35:00 2020/08/04-03:36:00 2020/08/04-03:37:00 2020/08/04-03:38:00 2020/08/04-03:39:00 2020/08/04-03:40:00 2020/08/04-03:41:00 2020/08/04-03:42:00 2020/08/04-03:43:00 2020/08/04-03:44:00 2020/08/04-03:45:00 2020/08/04-03:46:00 5.955 5.955 5.955 5.955 9852 5.955 2020/08/04-03:47:00 2020/08/04-03:48:00 2020/08/04-03:49:00 5.955 5.955 5.955 5.955 10549 5.955 2020/08/04-03:50:00 2020/08/04-03:51:00 2020/08/04-03:52:00 2020/08/04-03:53:00 2020/08/04-03:54:00 2020/08/04-03:55:00 2020/08/04-03:56:00 2020/08/04-03:57:00 2020/08/04-03:58:00 2020/08/04-03:59:00 2020/08/04-04:00:00 2020/08/04-04:01:00 2020/08/04-04:02:00 5.9555 5.9555 5.9555 5.9555 52504 5.9555 2020/08/04-04:03:00 2020/08/04-04:04:00 2020/08/04-04:05:00 2020/08/04-04:06:00 2020/08/04-04:07:00 2020/08/04-04:08:00 2020/08/04-04:09:00 2020/08/04-04:10:00 2020/08/04-04:11:00 2020/08/04-04:12:00 5.9597 5.9672 5.9597 5.9672 4955.5 5.9639 2020/08/04-04:13:00 5.9672 5.9672 5.9672 5.9672 10000 5.9672 2020/08/04-04:14:00 5.9672 5.9672 5.9672 5.9672 1 5.9672 2020/08/04-04:15:00 5.967 5.967 5.9669 5.9669 0.2 5.9669 2020/08/04-04:16:00 5.9668 5.974 5.9668 5.974 49470.9 5.9695 2020/08/04-04:17:00 5.974 5.974 5.974 5.974 403.4 5.974 2020/08/04-04:18:00 2020/08/04-04:19:00 5.974 5.974 5.974 5.974 3183.3 5.974 2020/08/04-04:20:00 5.974 6 5.974 6 301672.8 5.9999 2020/08/04-04:21:00 5.999 6 5.998 5.998 5669.3 6 2020/08/04-04:22:00 5.997 5.997 5.9901 5.9901 14440.3 5.9908 2020/08/04-04:23:00 2020/08/04-04:24:00 2020/08/04-04:25:00 2020/08/04-04:26:00 2020/08/04-04:27:00 5.99 5.99 5.978 5.978 6209 5.9795 2020/08/04-04:28:00 5.9771 5.9771 5.974 5.974 50882.4 5.9771 2020/08/04-04:29:00 2020/08/04-04:30:00 5.973 5.973 5.973 5.973 1.8 5.973 2020/08/04-04:31:00 5.973 5.973 5.973 5.973 118.8 5.973 2020/08/04-04:32:00 2020/08/04-04:33:00 5.973 5.973 5.972 5.972 51345.6 5.9727 2020/08/04-04:34:00 5.972 5.972 5.972 5.972 50 5.972 2020/08/04-04:35:00 2020/08/04-04:36:00 2020/08/04-04:37:00 2020/08/04-04:38:00 2020/08/04-04:39:00 5.972 5.9799 5.972 5.9799 33283 5.9794 2020/08/04-04:40:00 5.96 5.96 5.95 5.95 53229.7 5.9551 2020/08/04-04:41:00 2020/08/04-04:42:00 5.949 5.949 5.9418 5.9418 29653 5.9419 2020/08/04-04:43:00 2020/08/04-04:44:00 2020/08/04-04:45:00 2020/08/04-04:46:00 2020/08/04-04:47:00 2020/08/04-04:48:00 2020/08/04-04:49:00 5.97 5.97 5.97 5.97 87.8 5.97 2020/08/04-04:50:00 2020/08/04-04:51:00 2020/08/04-04:52:00 2020/08/04-04:53:00 2020/08/04-04:54:00 2020/08/04-04:55:00 2020/08/04-04:56:00 5.97 5.97 5.97 5.97 4912.2 5.97 2020/08/04-04:57:00 5.97 5.97 5.97 5.97 2684 5.97 2020/08/04-04:58:00 5.9748 5.9748 5.9748 5.9748 0.1 5.9748 2020/08/04-04:59:00 2020/08/04-05:00:00 2020/08/04-05:01:00 5.945 5.945 5.9418 5.9418 8 5.9418 2020/08/04-05:02:00 5.9748 5.9797 5.9748 5.9797 30 5.9764 2020/08/04-05:03:00 5.9797 5.9797 5.9797 5.9797 0.8 5.9797 2020/08/04-05:04:00 5.945 5.945 5.945 5.945 1 5.945 2020/08/04-05:05:00 2020/08/04-05:06:00 5.945 5.945 5.9331 5.9331 7640.4 5.9347 2020/08/04-05:07:00 2020/08/04-05:08:00 2020/08/04-05:09:00 2020/08/04-05:10:00 2020/08/04-05:11:00 2020/08/04-05:12:00 2020/08/04-05:13:00 2020/08/04-05:14:00 5.96 5.96 5.96 5.96 13 5.96 2020/08/04-05:15:00 5.9647 6 5.9647 6 119640.8 5.9818 2020/08/04-05:16:00 6 6 6 6 18098 6 2020/08/04-05:17:00 2020/08/04-05:18:00 6 6 6 6 135.7 6 2020/08/04-05:19:00 2020/08/04-05:20:00 6.001 6.009 6.001 6.009 1515 6.0065 2020/08/04-05:21:00 2020/08/04-05:22:00 2020/08/04-05:23:00 6.009 6.009 6.009 6.009 415.5 6.009 2020/08/04-05:24:00 6.0098 6.0098 6.0098 6.0098 12700 6.0098 2020/08/04-05:25:00 6.0098 6.0098 6.0098 6.0098 37305 6.0098 2020/08/04-05:26:00 2020/08/04-05:27:00 6.0099 6.0099 6.0099 6.0099 20.1 6.0099 2020/08/04-05:28:00 6.014 6.024 6.014 6.024 33619 6.023 2020/08/04-05:29:00 2020/08/04-05:30:00 2020/08/04-05:31:00 2020/08/04-05:32:00 2020/08/04-05:33:00 2020/08/04-05:34:00 2020/08/04-05:35:00 2020/08/04-05:36:00 2020/08/04-05:37:00 2020/08/04-05:38:00 2020/08/04-05:39:00 2020/08/04-05:40:00 6.024 6.024 6.024 6.024 29723 6.024 2020/08/04-05:41:00 2020/08/04-05:42:00 2020/08/04-05:43:00 2020/08/04-05:44:00 2020/08/04-05:45:00 2020/08/04-05:46:00 2020/08/04-05:47:00 2020/08/04-05:48:00 6.023 6.023 6.023 6.023 7549 6.023 2020/08/04-05:49:00 2020/08/04-05:50:00 2020/08/04-05:51:00 6.0099 6.022 6.0099 6.022 12062 6.0199 2020/08/04-05:52:00 6.023 6.024 6.023 6.024 160853 6.024 2020/08/04-05:53:00 2020/08/04-05:54:00 6.024 6.024 6.024 6.024 20266.5 6.024 2020/08/04-05:55:00 6.024 6.031 6.024 6.031 22913.7 6.0245 2020/08/04-05:56:00 2020/08/04-05:57:00 6.033 6.048 6.033 6.048 12664 6.0455 2020/08/04-05:58:00 6.048 6.057 6.048 6.057 16467.2 6.0489 2020/08/04-05:59:00 6.057 6.067 6.057 6.067 2159.5 6.059 2020/08/04-06:00:00 6.0689 6.0689 6.0689 6.0689 16000 6.0689 2020/08/04-06:01:00 6.069 6.069 6.069 6.069 150 6.069 2020/08/04-06:02:00 6.069 6.069 6.069 6.069 98133 6.069 2020/08/04-06:03:00 6.069 6.07 6.069 6.07 7450.7 6.069 2020/08/04-06:04:00 2020/08/04-06:05:00 6.0702 6.0777 6.0702 6.0777 9406.6 6.071 2020/08/04-06:06:00 6.079 6.079 6.079 6.079 476 6.079 2020/08/04-06:07:00 6.079 6.079 6.079 6.079 500 6.079 2020/08/04-06:08:00 2020/08/04-06:09:00 2020/08/04-06:10:00 2020/08/04-06:11:00 6.0954 6.1 6.0954 6.1 200884.7 6.1 2020/08/04-06:12:00 6.1004 6.103 6.1 6.1 23415 6.1001 2020/08/04-06:13:00 6.1 6.1 6.1 6.1 111062.3 6.1 2020/08/04-06:14:00 6.1 6.1015 6.0751 6.0751 71286 6.099 2020/08/04-06:15:00 6.1015 6.1015 6.1015 6.1015 7 6.1015 2020/08/04-06:16:00 6.1015 6.1015 6.1015 6.1015 21 6.1015 2020/08/04-06:17:00 6.1 6.1 6.1 6.1 3 6.1 2020/08/04-06:18:00 2020/08/04-06:19:00 6.1 6.1 6.091 6.091 52602 6.0923 2020/08/04-06:20:00 6.085 6.1014 6.085 6.1014 33783 6.1009 2020/08/04-06:21:00 6.1013 6.1013 6.1013 6.1013 21 6.1013 2020/08/04-06:22:00 2020/08/04-06:23:00 2020/08/04-06:24:00 6.1 6.1015 6.1 6.1015 78713 6.1014 2020/08/04-06:25:00 6.0899 6.1015 6.081 6.1015 1965 6.087 2020/08/04-06:26:00 6.075 6.076 6.075 6.076 66 6.0757 2020/08/04-06:27:00 6.103 6.103 6.08 6.09 45 6.0887 2020/08/04-06:28:00 6.082 6.1049 6.08 6.08 35717 6.0846 2020/08/04-06:29:00 6.09 6.09 6.09 6.09 7 6.09 2020/08/04-06:30:00 6.09 6.102 6.09 6.102 124996 6.1019 2020/08/04-06:31:00 2020/08/04-06:32:00 6.102 6.102 6.102 6.102 1 6.102 2020/08/04-06:33:00 2020/08/04-06:34:00 6.102 6.102 6.102 6.102 19520 6.102 2020/08/04-06:35:00 6.102 6.102 6.102 6.102 12042 6.102 2020/08/04-06:36:00 2020/08/04-06:37:00 2020/08/04-06:38:00 6.1011 6.1011 6.0761 6.0761 222 6.0762 2020/08/04-06:39:00 2020/08/04-06:40:00 6.1012 6.1012 6.076 6.076 20352 6.076 2020/08/04-06:41:00 6.076 6.076 6.07 6.0701 41812 6.0702 2020/08/04-06:42:00 6.1 6.1 6.069 6.069 34755.7 6.0707 2020/08/04-06:43:00 6.069 6.099 6.065 6.065 16660.9 6.0707 2020/08/04-06:44:00 6.065 6.065 6.064 6.064 617.8 6.065 2020/08/04-06:45:00 6.064 6.064 6.06 6.06 5425.9 6.0601 2020/08/04-06:46:00 6.06 6.06 6.06 6.06 204 6.06 2020/08/04-06:47:00 2020/08/04-06:48:00 6.0591 6.06 6.0591 6.06 4288 6.0592 2020/08/04-06:49:00 6.06 6.06 6.059 6.059 2224.7 6.06 2020/08/04-06:50:00 6.059 6.059 6.058 6.058 2225.7 6.059 2020/08/04-06:51:00 6.057 6.057 6.056 6.056 151.4 6.0565 2020/08/04-06:52:00 6.055 6.055 6.054 6.054 515.5 6.0549 2020/08/04-06:53:00 6.053 6.053 6.052 6.052 141.4 6.0525 2020/08/04-06:54:00 6.051 6.051 6.05 6.05 412.5 6.0502 2020/08/04-06:55:00 6.05 6.0574 6.05 6.0574 8086 6.0572 2020/08/04-06:56:00 6.0575 6.07 6.0575 6.07 63056 6.0679 2020/08/04-06:57:00 2020/08/04-06:58:00 6.08 6.08 6.08 6.08 299 6.08 2020/08/04-06:59:00 6.07 6.07 6.04 6.04 104085 6.0458 2020/08/04-07:00:00 6.04 6.0699 6.04 6.04 25334 6.0517 2020/08/04-07:01:00 6.04 6.04 6.0301 6.04 6403 6.0327 2020/08/04-07:02:00 6.03 6.03 6.03 6.03 79380.8 6.03 2020/08/04-07:03:00 6.03 6.03 6.025 6.025 18201.1 6.0256 2020/08/04-07:04:00 6.024 6.024 6.01 6.01 6485 6.0111 2020/08/04-07:05:00 2020/08/04-07:06:00 6.02 6.02 6.02 6.02 4701 6.02 2020/08/04-07:07:00 2020/08/04-07:08:00 6.02 6.02 6.0105 6.0105 90224 6.011 2020/08/04-07:09:00 6.01 6.01 6 6 286419.5 6.0049 2020/08/04-07:10:00 6.0201 6.0201 5.99 5.99 668640.4 5.9945 2020/08/04-07:11:00 5.99 5.99 5.98 5.98 28722.4 5.9845 2020/08/04-07:12:00 5.979 5.9899 5.979 5.9899 50000.1 5.9896 2020/08/04-07:13:00 5.9899 6.02 5.9899 5.99 63653.1 5.9921 2020/08/04-07:14:00 5.9899 6 5.9761 6 23074 5.9885 2020/08/04-07:15:00 5.976 5.976 5.975 5.975 218.1 5.9755 2020/08/04-07:16:00 5.974 5.974 5.974 5.974 90.6 5.974 2020/08/04-07:17:00 5.9731 5.9731 5.9731 5.9731 3741.3 5.9731 2020/08/04-07:18:00 2020/08/04-07:19:00 5.9732 5.9732 5.9731 5.9731 50559.7 5.9732 2020/08/04-07:20:00 5.973 5.98 5.9701 5.9701 93130.2 5.9722 2020/08/04-07:21:00 2020/08/04-07:22:00 5.97 5.97 5.97 5.97 8568 5.97 2020/08/04-07:23:00 2020/08/04-07:24:00 2020/08/04-07:25:00 2020/08/04-07:26:00 5.971 5.971 5.971 5.971 592 5.971 2020/08/04-07:27:00 2020/08/04-07:28:00 5.9711 5.9711 5.97 5.97 9030.3 5.9702 2020/08/04-07:29:00 2020/08/04-07:30:00 5.969 5.969 5.969 5.969 99 5.969 2020/08/04-07:31:00 2020/08/04-07:32:00 2020/08/04-07:33:00 2020/08/04-07:34:00 5.968 5.968 5.961 5.961 14724 5.9612 2020/08/04-07:35:00 2020/08/04-07:36:00 2020/08/04-07:37:00 5.961 5.961 5.96 5.96 24000 5.9609 2020/08/04-07:38:00 2020/08/04-07:39:00 5.96 5.9761 5.96 5.9761 151087.4 5.9739 2020/08/04-07:40:00 5.959 5.959 5.956 5.956 78000 5.9568 2020/08/04-07:41:00 5.97 5.97 5.97 5.97 0.1 5.97 2020/08/04-07:42:00 5.956 5.956 5.95 5.95 19012.6 5.9505 2020/08/04-07:43:00 5.95 5.95 5.95 5.95 3575.3 5.95 2020/08/04-07:44:00 5.949 5.949 5.94 5.94 84652.4 5.941 2020/08/04-07:45:00 5.94 5.94 5.93 5.93 146024 5.9396 2020/08/04-07:46:00 5.93 5.93 5.93 5.93 12721 5.93 2020/08/04-07:47:00 5.93 5.9636 5.93 5.9632 6122 5.9498 2020/08/04-07:48:00 5.93 5.9538 5.93 5.9538 10652 5.9302 2020/08/04-07:49:00 5.93 5.93 5.93 5.93 1 5.93 2020/08/04-07:50:00 5.9301 5.9301 5.9301 5.9301 4 5.9301 2020/08/04-07:51:00 5.9301 5.9301 5.93 5.93 3782 5.93 2020/08/04-07:52:00 2020/08/04-07:53:00 2020/08/04-07:54:00 5.93 5.93 5.929 5.929 2200 5.93 2020/08/04-07:55:00 5.93 5.94 5.93 5.94 2250 5.9311 2020/08/04-07:56:00 5.929 5.929 5.915 5.915 2168.7 5.9209 2020/08/04-07:57:00 5.915 5.915 5.91 5.91 17000 5.9142 2020/08/04-07:58:00 5.92 5.92 5.9101 5.9101 10331.3 5.9104 2020/08/04-07:59:00 2020/08/04-08:00:00 2020/08/04-08:01:00 2020/08/04-08:02:00 2020/08/04-08:03:00 5.915 5.92 5.915 5.92 21831 5.9185 2020/08/04-08:04:00 5.9283 5.9283 5.9283 5.9283 27 5.9283 2020/08/04-08:05:00 5.9283 5.9537 5.9283 5.9537 55116.3 5.9302 2020/08/04-08:06:00 2020/08/04-08:07:00 5.95 5.95 5.95 5.95 4202 5.95 2020/08/04-08:08:00 2020/08/04-08:09:00 2020/08/04-08:10:00 2020/08/04-08:11:00 5.93 5.93 5.915 5.915 51548.6 5.9152 2020/08/04-08:12:00 2020/08/04-08:13:00 5.915 5.915 5.91 5.91 195663 5.9111 2020/08/04-08:14:00 5.91 5.91 5.91 5.91 307.1 5.91 2020/08/04-08:15:00 2020/08/04-08:16:00 2020/08/04-08:17:00 5.9102 5.9102 5.9101 5.9101 18056 5.9101 2020/08/04-08:18:00 2020/08/04-08:19:00 5.9102 5.9102 5.9102 5.9102 3000 5.9102 2020/08/04-08:20:00 5.92 5.92 5.92 5.92 425 5.92 2020/08/04-08:21:00 2020/08/04-08:22:00 5.92 5.92 5.92 5.92 4075 5.92 2020/08/04-08:23:00 2020/08/04-08:24:00 2020/08/04-08:25:00 2020/08/04-08:26:00 2020/08/04-08:27:00 5.9397 5.94 5.92 5.92 72265 5.9343 2020/08/04-08:28:00 2020/08/04-08:29:00 5.92 5.92 5.915 5.915 20000 5.9168 2020/08/04-08:30:00 2020/08/04-08:31:00 2020/08/04-08:32:00 2020/08/04-08:33:00 2020/08/04-08:34:00 5.916 5.916 5.9155 5.9155 20000 5.9158 2020/08/04-08:35:00 2020/08/04-08:36:00 2020/08/04-08:37:00 5.935 5.9399 5.935 5.9399 17128 5.9392 2020/08/04-08:38:00 2020/08/04-08:39:00 2020/08/04-08:40:00 2020/08/04-08:41:00 5.94 5.9445 5.94 5.9445 10006 5.9427 2020/08/04-08:42:00 2020/08/04-08:43:00 2020/08/04-08:44:00 2020/08/04-08:45:00 5.9446 5.9446 5.9446 5.9446 440.4 5.9446 2020/08/04-08:46:00 5.93 5.93 5.93 5.93 0.1 5.93 2020/08/04-08:47:00 2020/08/04-08:48:00 2020/08/04-08:49:00 2020/08/04-08:50:00 5.9447 5.9479 5.9447 5.9479 59458 5.9474 2020/08/04-08:51:00 2020/08/04-08:52:00 5.948 5.9523 5.948 5.9523 3027 5.9487 2020/08/04-08:53:00 5.9479 5.9479 5.9479 5.9479 1500 5.9479 2020/08/04-08:54:00 5.95 5.95 5.95 5.95 1000 5.95 2020/08/04-08:55:00 5.95 5.9534 5.95 5.9534 7905.5 5.9517 2020/08/04-08:56:00 2020/08/04-08:57:00 2020/08/04-08:58:00 5.9534 5.9534 5.9534 5.9534 38293 5.9534 2020/08/04-08:59:00 5.9401 5.9401 5.9401 5.9401 27040 5.9401 2020/08/04-09:00:00 2020/08/04-09:01:00 5.9535 5.9582 5.9535 5.9582 3503 5.9563 2020/08/04-09:02:00 5.9583 5.96 5.9583 5.96 550 5.9584 2020/08/04-09:03:00 5.958 5.96 5.958 5.96 5370.1 5.9599 2020/08/04-09:04:00 5.9638 5.973 5.9638 5.973 1062.6 5.9677 2020/08/04-09:05:00 5.9738 5.9738 5.9738 5.9738 6692 5.9738 2020/08/04-09:06:00 5.9737 5.9737 5.97 5.97 1114.6 5.9709 2020/08/04-09:07:00 5.9697 5.9697 5.969 5.969 6183.2 5.9691 2020/08/04-09:08:00 2020/08/04-09:09:00 2020/08/04-09:10:00 2020/08/04-09:11:00 2020/08/04-09:12:00 2020/08/04-09:13:00 2020/08/04-09:14:00 2020/08/04-09:15:00 5.969 5.969 5.969 5.969 5000 5.969 2020/08/04-09:16:00 5.969 5.97 5.969 5.97 55719.6 5.9697 2020/08/04-09:17:00 5.97 5.9889 5.97 5.9889 96619.7 5.9729 2020/08/04-09:18:00 2020/08/04-09:19:00 2020/08/04-09:20:00 2020/08/04-09:21:00 2020/08/04-09:22:00 2020/08/04-09:23:00 5.98 5.98 5.98 5.98 3778 5.98 2020/08/04-09:24:00 2020/08/04-09:25:00 2020/08/04-09:26:00 2020/08/04-09:27:00 5.98 5.99 5.98 5.99 35261 5.9861 2020/08/04-09:28:00 2020/08/04-09:29:00 5.992 6 5.992 6 330558.4 6 2020/08/04-09:30:00 6 6 6 6 1000 6 2020/08/04-09:31:00 6 6 6 6 44039.1 6 2020/08/04-09:32:00 2020/08/04-09:33:00 6.001 6.001 6.001 6.001 749.3 6.001 2020/08/04-09:34:00 2020/08/04-09:35:00 2020/08/04-09:36:00 2020/08/04-09:37:00 2020/08/04-09:38:00 2020/08/04-09:39:00 6 6 6 6 1000 6 2020/08/04-09:40:00 2020/08/04-09:41:00 6 6 6 6 34502.4 6 2020/08/04-09:42:00 6 6.002 6 6.002 123184.5 6 2020/08/04-09:43:00 6.01 6.02 6.01 6.02 5066.6 6.0184 2020/08/04-09:44:00 2020/08/04-09:45:00 6.0101 6.0199 6.0101 6.0199 7680 6.0135 2020/08/04-09:46:00 6.0199 6.02 6.0199 6.02 2773 6.0199 2020/08/04-09:47:00 6.02 6.02 6.02 6.02 8905.6 6.02 2020/08/04-09:48:00 6.021 6.0259 6.021 6.0259 15356.7 6.0258 2020/08/04-09:49:00 6.026 6.03 6.026 6.03 502 6.0282 2020/08/04-09:50:00 6.03 6.05 6.03 6.05 51461.1 6.0468 2020/08/04-09:51:00 6.05 6.051 6.05 6.051 5469.1 6.0501 2020/08/04-09:52:00 6.051 6.051 6.051 6.051 1000 6.051 2020/08/04-09:53:00 6.051 6.051 6.05 6.05 271979 6.051 2020/08/04-09:54:00 6.05 6.05 6.05 6.05 2000 6.05 2020/08/04-09:55:00 2020/08/04-09:56:00 6.052 6.06 6.052 6.06 4145 6.0583 2020/08/04-09:57:00 6.0601 6.0601 6.0501 6.0501 21251.2 6.0521 2020/08/04-09:58:00 2020/08/04-09:59:00 2020/08/04-10:00:00 6.05 6.05 6.006 6.006 203578.9 6.0093 2020/08/04-10:01:00 6.0401 6.0689 6.0401 6.0689 30030 6.0688 2020/08/04-10:02:00 2020/08/04-10:03:00 6.035 6.035 6.0081 6.0081 50000 6.0081 2020/08/04-10:04:00 6.01 6.01 6.01 6.01 13599 6.01 2020/08/04-10:05:00 6.008 6.008 6.006 6.006 2500 6.0061 2020/08/04-10:06:00 6.03 6.03 6.03 6.03 10 6.03 2020/08/04-10:07:00 2020/08/04-10:08:00 2020/08/04-10:09:00 2020/08/04-10:10:00 2020/08/04-10:11:00 6.006 6.006 6 6 122564.7 6.0001 2020/08/04-10:12:00 6 6 6 6 9783.9 6 2020/08/04-10:13:00 5.9991 5.9991 5.9991 5.9991 6139.7 5.9991 2020/08/04-10:14:00 5.999 5.999 5.99 5.99 50044 5.9901 2020/08/04-10:15:00 2020/08/04-10:16:00 5.99 5.99 5.99 5.99 3005.2 5.99 2020/08/04-10:17:00 5.99 5.99 5.99 5.99 4003 5.99 2020/08/04-10:18:00 2020/08/04-10:19:00 5.9891 5.9891 5.9891 5.9891 43860.3 5.9891 2020/08/04-10:20:00 5.99 6 5.99 6 6130.1 5.99 2020/08/04-10:21:00 2020/08/04-10:22:00 2020/08/04-10:23:00 2020/08/04-10:24:00 2020/08/04-10:25:00 2020/08/04-10:26:00 6 6 6 6 10200 6 2020/08/04-10:27:00 2020/08/04-10:28:00 2020/08/04-10:29:00 5.999 6.02 5.999 6.02 56500.1 6 2020/08/04-10:30:00 2020/08/04-10:31:00 6.02 6.02 6.02 6.02 4600 6.02 2020/08/04-10:32:00 6 6 6 6 20000 6 2020/08/04-10:33:00 2020/08/04-10:34:00 6 6 6 6 5599.8 6 2020/08/04-10:35:00 2020/08/04-10:36:00 2020/08/04-10:37:00 2020/08/04-10:38:00 6.02 6.0299 6.0199 6.0199 50253 6.0201 2020/08/04-10:39:00 2020/08/04-10:40:00 6.03 6.05 6.03 6.05 90386 6.0487 2020/08/04-10:41:00 2020/08/04-10:42:00 2020/08/04-10:43:00 2020/08/04-10:44:00 2020/08/04-10:45:00 6.02 6.049 6.02 6.049 50459 6.0399 2020/08/04-10:46:00 2020/08/04-10:47:00 2020/08/04-10:48:00 2020/08/04-10:49:00 2020/08/04-10:50:00 2020/08/04-10:51:00 2020/08/04-10:52:00 6.04 6.04 6.04 6.04 11665 6.04 2020/08/04-10:53:00 2020/08/04-10:54:00 2020/08/04-10:55:00 6.04 6.04 6.04 6.04 25000 6.04 2020/08/04-10:56:00 2020/08/04-10:57:00 6.04 6.04 6.04 6.04 25 6.04 2020/08/04-10:58:00 2020/08/04-10:59:00 2020/08/04-11:00:00 6.04 6.04 6.04 6.04 5 6.04 2020/08/04-11:01:00 2020/08/04-11:02:00 2020/08/04-11:03:00 6.04 6.04 6.01 6.01 16806 6.0397 2020/08/04-11:04:00 6.04 6.04 6.04 6.04 0.3 6.04 2020/08/04-11:05:00 6.04 6.04 6.04 6.04 80 6.04 2020/08/04-11:06:00 6.04 6.04 6.015 6.015 26118.9 6.0384 2020/08/04-11:07:00 6.015 6.015 6.015 6.015 2000 6.015 2020/08/04-11:08:00 2020/08/04-11:09:00 2020/08/04-11:10:00 6.0151 6.04 6.0151 6.0398 17505.1 6.0151 2020/08/04-11:11:00 6.023 6.023 6.01 6.01 99854 6.0131 2020/08/04-11:12:00 6.0396 6.0396 6.0396 6.0396 0.1 6.0396 2020/08/04-11:13:00 2020/08/04-11:14:00 6.0325 6.0325 6.015 6.015 43.4 6.019 2020/08/04-11:15:00 6.015 6.03 6.005 6.03 1756.2 6.015 2020/08/04-11:16:00 2020/08/04-11:17:00 6.0298 6.0298 6.0298 6.0298 18.4 6.0298 2020/08/04-11:18:00 2020/08/04-11:19:00 6.0298 6.0298 6.0298 6.0298 0.2 6.0298 2020/08/04-11:20:00 6.0298 6.0298 6.0297 6.0297 0.3 6.0297 2020/08/04-11:21:00 2020/08/04-11:22:00 2020/08/04-11:23:00 6.02 6.02 6.0101 6.0101 18009 6.0101 2020/08/04-11:24:00 6.005 6.012 6.005 6.012 0.4 6.0093 2020/08/04-11:25:00 6.012 6.0296 6.012 6.0296 5050.6 6.0296 2020/08/04-11:26:00 6.0296 6.0296 6.005 6.005 0.6 6.0214 2020/08/04-11:27:00 2020/08/04-11:28:00 2020/08/04-11:29:00 6.005 6.005 6 6 103393.8 6.0001 2020/08/04-11:30:00 2020/08/04-11:31:00 2020/08/04-11:32:00 2020/08/04-11:33:00 6 6 6 6 10 6 2020/08/04-11:34:00 2020/08/04-11:35:00 5.995 5.995 5.995 5.995 468.9 5.995 2020/08/04-11:36:00 5.995 5.995 5.995 5.995 0.1 5.995 2020/08/04-11:37:00 5.995 5.995 5.995 5.995 942.6 5.995 2020/08/04-11:38:00 2020/08/04-11:39:00 2020/08/04-11:40:00 2020/08/04-11:41:00 6 6.0287 5.989 5.9951 130695.8 6.0151 2020/08/04-11:42:00 2020/08/04-11:43:00 2020/08/04-11:44:00 2020/08/04-11:45:00 2020/08/04-11:46:00 2020/08/04-11:47:00 5.989 5.989 5.989 5.989 4927 5.989 2020/08/04-11:48:00 2020/08/04-11:49:00 5.989 5.989 5.989 5.989 56005.2 5.989 2020/08/04-11:50:00 5.988 5.988 5.9711 5.9711 83164 5.9791 2020/08/04-11:51:00 5.971 5.971 5.97 5.97 6100.7 5.9702 2020/08/04-11:52:00 5.969 5.969 5.965 5.965 35583 5.965 2020/08/04-11:53:00 5.964 5.97 5.959 5.959 58220.7 5.9626 2020/08/04-11:54:00 5.9583 5.959 5.956 5.956 26216.8 5.9563 2020/08/04-11:55:00 2020/08/04-11:56:00 5.97 5.97 5.97 5.97 0.1 5.97 2020/08/04-11:57:00 2020/08/04-11:58:00 5.9699 5.9699 5.9501 5.955 21256 5.9536 2020/08/04-11:59:00 5.955 5.955 5.955 5.955 35000 5.955 2020/08/04-12:00:00 5.97 5.97 5.955 5.955 14846.2 5.955 2020/08/04-12:01:00 5.955 5.955 5.955 5.955 3785 5.955 2020/08/04-12:02:00 5.96 5.96 5.96 5.96 0.1 5.96 2020/08/04-12:03:00 2020/08/04-12:04:00 2020/08/04-12:05:00 5.955 5.955 5.95 5.95 245284 5.9508 2020/08/04-12:06:00 2020/08/04-12:07:00 2020/08/04-12:08:00 2020/08/04-12:09:00 5.9501 5.9501 5.95 5.95 117669 5.95 2020/08/04-12:10:00 5.95 5.95 5.95 5.95 10000 5.95 2020/08/04-12:11:00 5.95 5.95 5.95 5.95 1335 5.95 2020/08/04-12:12:00 5.9501 5.9501 5.9501 5.9501 113079 5.9501 2020/08/04-12:13:00 5.9501 5.9501 5.9501 5.9501 1437 5.9501 2020/08/04-12:14:00 5.9501 5.9501 5.95 5.95 360000 5.95 2020/08/04-12:15:00 2020/08/04-12:16:00 5.95 5.9501 5.95 5.9501 20000 5.9501 2020/08/04-12:17:00 5.9501 5.9501 5.9501 5.9501 8578 5.9501 2020/08/04-12:18:00 5.96 5.96 5.96 5.96 95755.8 5.96 2020/08/04-12:19:00 5.96 5.977 5.96 5.977 0.2 5.9685 2020/08/04-12:20:00 2020/08/04-12:21:00 5.9729 5.9729 5.9729 5.9729 7900 5.9729 2020/08/04-12:22:00 5.97 5.97 5.95 5.95 290631.2 5.9505 2020/08/04-12:23:00 5.95 5.95 5.95 5.95 376 5.95 2020/08/04-12:24:00 2020/08/04-12:25:00 5.949 5.949 5.94 5.94 32718 5.9402 2020/08/04-12:26:00 5.94 5.96 5.94 5.96 36000.7 5.9511 2020/08/04-12:27:00 5.949 5.949 5.94 5.94 110492.6 5.94 2020/08/04-12:28:00 5.94 5.94 5.94 5.94 3647.7 5.94 2020/08/04-12:29:00 5.9395 5.9395 5.9395 5.9395 28564.4 5.9395 2020/08/04-12:30:00 5.9396 5.9396 5.9396 5.9396 1650 5.9396 2020/08/04-12:31:00 5.93 5.93 5.923 5.923 17421.6 5.9233 2020/08/04-12:32:00 5.923 5.923 5.923 5.923 1004 5.923 2020/08/04-12:33:00 2020/08/04-12:34:00 5.93 5.93 5.93 5.93 384 5.93 2020/08/04-12:35:00 5.929 5.9297 5.921 5.9297 7353 5.9265 2020/08/04-12:36:00 5.9 5.9 5.9 5.9 148186.1 5.9 2020/08/04-12:37:00 5.9 5.9 5.9 5.9 21 5.9 2020/08/04-12:38:00 5.9 5.9 5.9 5.9 150 5.9 2020/08/04-12:39:00 5.9 5.9 5.9 5.9 93385.2 5.9 2020/08/04-12:40:00 5.9001 5.9001 5.9001 5.9001 4873 5.9001 2020/08/04-12:41:00 5.9001 5.9001 5.9001 5.9001 5190 5.9001 2020/08/04-12:42:00 2020/08/04-12:43:00 5.9001 5.9001 5.9001 5.9001 20176 5.9001 2020/08/04-12:44:00 2020/08/04-12:45:00 2020/08/04-12:46:00 5.9295 5.9295 5.9295 5.9295 0.1 5.9295 2020/08/04-12:47:00 2020/08/04-12:48:00 2020/08/04-12:49:00 2020/08/04-12:50:00 5.9286 5.9286 5.92 5.92 1.1 5.9208 2020/08/04-12:51:00 5.92 5.92 5.92 5.92 2000 5.92 2020/08/04-12:52:00 2020/08/04-12:53:00 5.91 5.9197 5.9 5.9197 91290.8 5.9006 2020/08/04-12:54:00 5.9001 5.9001 5.9 5.9 10537 5.9 2020/08/04-12:55:00 5.905 5.905 5.9 5.9 10757.4 5.9006 2020/08/04-12:56:00 2020/08/04-12:57:00 2020/08/04-12:58:00 5.91 5.9291 5.8991 5.9291 264882.2 5.9171 2020/08/04-12:59:00 2020/08/04-13:00:00 2020/08/04-13:01:00 5.925 5.925 5.925 5.925 12825 5.925 2020/08/04-13:02:00 5.925 5.925 5.925 5.925 17 5.925 2020/08/04-13:03:00 2020/08/04-13:04:00 2020/08/04-13:05:00 2020/08/04-13:06:00 5.9248 5.9248 5.9248 5.9248 0.1 5.9248 2020/08/04-13:07:00 5.923 5.923 5.91 5.91 1.1 5.9112 2020/08/04-13:08:00 5.9001 5.9001 5.9001 5.9001 269.8 5.9001 2020/08/04-13:09:00 5.9001 5.9001 5.9001 5.9001 10000 5.9001 2020/08/04-13:10:00 5.929 5.929 5.929 5.929 11 5.929 2020/08/04-13:11:00 5.929 5.929 5.929 5.929 1001 5.929 2020/08/04-13:12:00 2020/08/04-13:13:00 5.9295 5.9295 5.9295 5.9295 0.1 5.9295 2020/08/04-13:14:00 5.9295 5.9295 5.9295 5.9295 12 5.9295 2020/08/04-13:15:00 5.9295 5.93 5.9295 5.93 18 5.9298 2020/08/04-13:16:00 2020/08/04-13:17:00 2020/08/04-13:18:00 5.93 5.93 5.93 5.93 33 5.93 2020/08/04-13:19:00 2020/08/04-13:20:00 2020/08/04-13:21:00 2020/08/04-13:22:00 2020/08/04-13:23:00 5.9297 5.93 5.9151 5.93 157 5.9291 2020/08/04-13:24:00 5.9346 5.9461 5.9346 5.9461 50013 5.9461 2020/08/04-13:25:00 2020/08/04-13:26:00 5.93 5.93 5.915 5.915 11802.6 5.9178 2020/08/04-13:27:00 5.9454 5.9454 5.9454 5.9454 670 5.9454 2020/08/04-13:28:00 5.92 5.92 5.9151 5.9151 35969 5.9151 2020/08/04-13:29:00 5.9486 5.9486 5.9476 5.9476 0.2 5.9481 2020/08/04-13:30:00 5.92 5.92 5.915 5.915 5011 5.92 2020/08/04-13:31:00 2020/08/04-13:32:00 2020/08/04-13:33:00 2020/08/04-13:34:00 2020/08/04-13:35:00 2020/08/04-13:36:00 5.92 5.92 5.92 5.92 0.1 5.92 2020/08/04-13:37:00 2020/08/04-13:38:00 5.9199 5.9199 5.915 5.915 9356.2 5.915 2020/08/04-13:39:00 2020/08/04-13:40:00 5.91 5.91 5.91 5.91 0.4 5.91 2020/08/04-13:41:00 2020/08/04-13:42:00 2020/08/04-13:43:00 2020/08/04-13:44:00 5.91 5.91 5.91 5.91 0.6 5.91 2020/08/04-13:45:00 5.91 5.91 5.91 5.91 0.1 5.91 2020/08/04-13:46:00 5.92 5.92 5.92 5.92 0.1 5.92 2020/08/04-13:47:00 5.91 5.91 5.91 5.91 840 5.91 2020/08/04-13:48:00 5.91 5.91 5.91 5.91 9859 5.91 2020/08/04-13:49:00 2020/08/04-13:50:00 5.905 5.905 5.9021 5.9021 1625 5.9022 2020/08/04-13:51:00 2020/08/04-13:52:00 2020/08/04-13:53:00 2020/08/04-13:54:00 5.92 5.9346 5.92 5.9346 25699.2 5.92 2020/08/04-13:55:00 2020/08/04-13:56:00 2020/08/04-13:57:00 2020/08/04-13:58:00 2020/08/04-13:59:00 2020/08/04-14:00:00 5.9346 5.9346 5.9346 5.9346 0.5 5.9346 2020/08/04-14:01:00 5.9346 5.9346 5.9346 5.9346 0.6 5.9346 2020/08/04-14:02:00 5.9346 5.9346 5.9346 5.9346 0.6 5.9346 2020/08/04-14:03:00 5.9346 5.95 5.9346 5.95 120643.4 5.9493 2020/08/04-14:04:00 5.9489 5.9496 5.9489 5.9496 0.2 5.9493 2020/08/04-14:05:00 5.9496 5.9599 5.9496 5.9599 22521 5.9538 2020/08/04-14:06:00 5.96 5.9609 5.93 5.9609 10085.2 5.9609 2020/08/04-14:07:00 5.93 5.93 5.93 5.93 0.1 5.93 2020/08/04-14:08:00 5.93 5.93 5.93 5.93 0.1 5.93 2020/08/04-14:09:00 5.935 5.94 5.935 5.94 0.2 5.9375 2020/08/04-14:10:00 2020/08/04-14:11:00 2020/08/04-14:12:00 2020/08/04-14:13:00 2020/08/04-14:14:00 2020/08/04-14:15:00 5.9597 5.96 5.9597 5.96 5000 5.96 2020/08/04-14:16:00 5.96 5.964 5.96 5.964 562.5 5.9625 2020/08/04-14:17:00 5.9647 5.977 5.9647 5.977 26100 5.975 2020/08/04-14:18:00 5.9771 5.9771 5.9771 5.9771 59 5.9771 2020/08/04-14:19:00 5.9771 5.9776 5.9766 5.9766 20020 5.9772 2020/08/04-14:20:00 5.9776 5.9776 5.9776 5.9776 20020 5.9776 2020/08/04-14:21:00 2020/08/04-14:22:00 5.9636 5.9839 5.9636 5.9839 308495 5.9834 2020/08/04-14:23:00 5.9826 5.987 5.9826 5.987 259126 5.9849 2020/08/04-14:24:00 5.987 5.987 5.987 5.987 15000 5.987 2020/08/04-14:25:00 5.987 5.987 5.987 5.987 339.1 5.987 2020/08/04-14:26:00 2020/08/04-14:27:00 5.987 5.995 5.9601 5.995 15725.8 5.9943 2020/08/04-14:28:00 5.965 5.965 5.9601 5.9601 9715 5.9602 2020/08/04-14:29:00 6.016 6.0224 5.9997 5.9997 108832.5 6.0219 2020/08/04-14:30:00 5.9997 6.0249 5.9997 6.0197 120020 6.0173 2020/08/04-14:31:00 2020/08/04-14:32:00 6.0096 6.0096 6.0096 6.0096 0.1 6.0096 2020/08/04-14:33:00 2020/08/04-14:34:00 5.99 5.99 5.98 5.98 60.3 5.985 2020/08/04-14:35:00 5.975 5.975 5.9701 5.9701 26626.7 5.9702 2020/08/04-14:36:00 2020/08/04-14:37:00 5.97 5.97 5.97 5.97 103868.7 5.97 2020/08/04-14:38:00 2020/08/04-14:39:00 5.97 5.97 5.97 5.97 60127 5.97 2020/08/04-14:40:00 5.9701 5.9701 5.9701 5.9701 1287 5.9701 2020/08/04-14:41:00 5.97 5.97 5.97 5.97 100 5.97 2020/08/04-14:42:00 5.9997 5.9997 5.9997 5.9997 5000 5.9997 2020/08/04-14:43:00 5.9998 6 5.97 5.97 62883.3 5.9938 2020/08/04-14:44:00 5.9997 5.9997 5.97 5.97 1.1 5.997 2020/08/04-14:45:00 5.97 5.97 5.97 5.97 20000 5.97 2020/08/04-14:46:00 5.97 5.97 5.97 5.97 315559 5.97 2020/08/04-14:47:00 2020/08/04-14:48:00 5.9701 5.9701 5.9701 5.9701 0.3 5.9701 2020/08/04-14:49:00 5.9701 5.9701 5.9701 5.9701 21743 5.9701 2020/08/04-14:50:00 2020/08/04-14:51:00 5.98 5.985 5.98 5.985 0.2 5.9825 2020/08/04-14:52:00 5.9711 5.9997 5.9711 5.9711 87096.4 5.9711 2020/08/04-14:53:00 5.9726 5.9997 5.9726 5.9997 461 5.9997 2020/08/04-14:54:00 2020/08/04-14:55:00 2020/08/04-14:56:00 2020/08/04-14:57:00 5.98 5.98 5.98 5.98 29567.1 5.98 2020/08/04-14:58:00 5.98 5.98 5.971 5.9711 81615 5.9724 2020/08/04-14:59:00 2020/08/04-15:00:00 5.9711 5.9711 5.9711 5.9711 5414 5.9711 2020/08/04-15:01:00 2020/08/04-15:02:00 5.9711 5.9711 5.9711 5.9711 35745.5 5.9711 2020/08/04-15:03:00 2020/08/04-15:04:00 2020/08/04-15:05:00 2020/08/04-15:06:00 5.9711 5.9711 5.971 5.971 10000 5.971 2020/08/04-15:07:00 2020/08/04-15:08:00 5.971 5.971 5.9701 5.9701 20000 5.9702 2020/08/04-15:09:00 5.9701 5.9701 5.97 5.97 13801.2 5.9701 2020/08/04-15:10:00 2020/08/04-15:11:00 2020/08/04-15:12:00 2020/08/04-15:13:00 2020/08/04-15:14:00 5.965 5.9796 5.963 5.963 121.4 5.9638 2020/08/04-15:15:00 5.962 5.962 5.9505 5.9505 2406.3 5.9524 2020/08/04-15:16:00 5.9792 5.9792 5.9301 5.9301 18699.1 5.9587 2020/08/04-15:17:00 2020/08/04-15:18:00 2020/08/04-15:19:00 2020/08/04-15:20:00 2020/08/04-15:21:00 5.9647 5.9647 5.9647 5.9647 2517 5.9647 2020/08/04-15:22:00 2020/08/04-15:23:00 5.9301 5.9301 5.9301 5.9301 1947.4 5.9301 2020/08/04-15:24:00 5.93 5.93 5.929 5.929 121.3 5.9297 2020/08/04-15:25:00 5.92 5.92 5.91 5.91 18400.3 5.9104 2020/08/04-15:26:00 5.91 5.91 5.908 5.908 4627.8 5.91 2020/08/04-15:27:00 5.908 5.908 5.906 5.906 1063.2 5.906 2020/08/04-15:28:00 5.9051 5.9051 5.9051 5.9051 126.7 5.9051 2020/08/04-15:29:00 2020/08/04-15:30:00 2020/08/04-15:31:00 2020/08/04-15:32:00 2020/08/04-15:33:00 2020/08/04-15:34:00 2020/08/04-15:35:00 2020/08/04-15:36:00 2020/08/04-15:37:00 5.907 5.907 5.907 5.907 294 5.907 2020/08/04-15:38:00 2020/08/04-15:39:00 2020/08/04-15:40:00 2020/08/04-15:41:00 2020/08/04-15:42:00 5.9396 5.9396 5.9396 5.9396 6647 5.9396 2020/08/04-15:43:00 2020/08/04-15:44:00 2020/08/04-15:45:00 2020/08/04-15:46:00 2020/08/04-15:47:00 2020/08/04-15:48:00 2020/08/04-15:49:00 2020/08/04-15:50:00 2020/08/04-15:51:00 2020/08/04-15:52:00 5.9396 5.9396 5.9396 5.9396 1676.6 5.9396 2020/08/04-15:53:00 2020/08/04-15:54:00 2020/08/04-15:55:00 2020/08/04-15:56:00 2020/08/04-15:57:00 5.915 5.9445 5.9114 5.9445 1790.7 5.9297 2020/08/04-15:58:00 2020/08/04-15:59:00 5.9445 5.9445 5.9445 5.9445 2033.1 5.9445 2020/08/04-16:00:00 2020/08/04-16:01:00 2020/08/04-16:02:00 2020/08/04-16:03:00 2020/08/04-16:04:00 2020/08/04-16:05:00 2020/08/04-16:06:00 5.9445 5.9445 5.9445 5.9445 14775.8 5.9445 2020/08/04-16:07:00 2020/08/04-16:08:00 2020/08/04-16:09:00 2020/08/04-16:10:00 2020/08/04-16:11:00 2020/08/04-16:12:00 2020/08/04-16:13:00 5.9445 5.9445 5.9445 5.9445 381 5.9445 2020/08/04-16:14:00 5.915 5.915 5.915 5.915 0.1 5.915 2020/08/04-16:15:00 5.9173 5.9173 5.9173 5.9173 7127 5.9173 2020/08/04-16:16:00 5.9173 5.9173 5.9173 5.9173 17000 5.9173 2020/08/04-16:17:00 5.9444 5.9444 5.9444 5.9444 0.1 5.9444 2020/08/04-16:18:00 5.9445 5.9445 5.9445 5.9445 380.9 5.9445 2020/08/04-16:19:00 5.94 5.94 5.94 5.94 0.1 5.94 2020/08/04-16:20:00 2020/08/04-16:21:00 5.9176 5.9176 5.9173 5.9176 31830.7 5.9175 2020/08/04-16:22:00 2020/08/04-16:23:00 2020/08/04-16:24:00 2020/08/04-16:25:00 2020/08/04-16:26:00 2020/08/04-16:27:00 2020/08/04-16:28:00 2020/08/04-16:29:00 2020/08/04-16:30:00 2020/08/04-16:31:00 5.944 5.9444 5.9177 5.9177 84800 5.9334 2020/08/04-16:32:00 2020/08/04-16:33:00 2020/08/04-16:34:00 5.9191 5.9191 5.919 5.919 29387 5.919 2020/08/04-16:35:00 5.9445 5.9582 5.9445 5.9582 19315 5.9477 2020/08/04-16:36:00 2020/08/04-16:37:00 2020/08/04-16:38:00 2020/08/04-16:39:00 2020/08/04-16:40:00 2020/08/04-16:41:00 2020/08/04-16:42:00 2020/08/04-16:43:00 5.9497 5.9497 5.9497 5.9497 0.1 5.9497 2020/08/04-16:44:00 2020/08/04-16:45:00 2020/08/04-16:46:00 2020/08/04-16:47:00 2020/08/04-16:48:00 5.9484 5.9484 5.9301 5.9301 10000.1 5.9301 2020/08/04-16:49:00 5.9301 5.9499 5.92 5.92 28179.9 5.9336 2020/08/04-16:50:00 5.9201 5.9201 5.919 5.919 12895 5.9192 2020/08/04-16:51:00 5.919 5.919 5.91 5.91 25079 5.9112 2020/08/04-16:52:00 5.9101 5.9101 5.91 5.91 37514 5.9101 2020/08/04-16:53:00 5.908 5.908 5.9 5.9 92872.8 5.9024 2020/08/04-16:54:00 2020/08/04-16:55:00 2020/08/04-16:56:00 2020/08/04-16:57:00 5.9295 5.9295 5.9295 5.9295 0.1 5.9295 2020/08/04-16:58:00 2020/08/04-16:59:00 2020/08/04-17:00:00 2020/08/04-17:01:00 5.9294 5.9294 5.9002 5.9002 34 5.9004 2020/08/04-17:02:00 2020/08/04-17:03:00 2020/08/04-17:04:00 2020/08/04-17:05:00 5.9295 5.9295 5.9295 5.9295 0.1 5.9295 2020/08/04-17:06:00 2020/08/04-17:07:00 2020/08/04-17:08:00 2020/08/04-17:09:00 2020/08/04-17:10:00 2020/08/04-17:11:00 2020/08/04-17:12:00 2020/08/04-17:13:00 2020/08/04-17:14:00 2020/08/04-17:15:00 2020/08/04-17:16:00 2020/08/04-17:17:00 2020/08/04-17:18:00 2020/08/04-17:19:00 2020/08/04-17:20:00 2020/08/04-17:21:00 5.9295 5.9295 5.9295 5.9295 219.9 5.9295 2020/08/04-17:22:00 2020/08/04-17:23:00 2020/08/04-17:24:00 2020/08/04-17:25:00 5.9345 5.9389 5.9345 5.9389 25184 5.9368 2020/08/04-17:26:00 5.939 5.939 5.939 5.939 13 5.939 2020/08/04-17:27:00 5.939 5.939 5.939 5.939 170 5.939 2020/08/04-17:28:00 2020/08/04-17:29:00 2020/08/04-17:30:00 2020/08/04-17:31:00 5.939 5.939 5.939 5.939 20 5.939 2020/08/04-17:32:00 5.9389 5.9389 5.9202 5.9202 5386 5.9298 2020/08/04-17:33:00 2020/08/04-17:34:00 5.939 5.9396 5.939 5.9396 1619 5.939 2020/08/04-17:35:00 5.9443 5.9443 5.9435 5.9435 0.4 5.944 2020/08/04-17:36:00 5.94 5.94 5.93 5.93 6484.7 5.9314 2020/08/04-17:37:00 2020/08/04-17:38:00 5.94 5.94 5.94 5.94 1027 5.94 2020/08/04-17:39:00 5.9443 5.9443 5.9443 5.9443 89.9 5.9443 2020/08/04-17:40:00 5.9446 5.949 5.9446 5.949 50020 5.949 2020/08/04-17:41:00 5.949 5.949 5.94 5.94 26156.3 5.949 2020/08/04-17:42:00 2020/08/04-17:43:00 5.949 5.949 5.94 5.94 80140 5.9489 2020/08/04-17:44:00 5.94 5.94 5.94 5.94 760 5.94 2020/08/04-17:45:00 5.94 5.94 5.94 5.94 856 5.94 2020/08/04-17:46:00 5.94 5.94 5.94 5.94 2950 5.94 2020/08/04-17:47:00 5.94 5.949 5.94 5.94 25935 5.9468 2020/08/04-17:48:00 5.94 5.94 5.94 5.94 758 5.94 2020/08/04-17:49:00 5.94 5.94 5.9202 5.9202 5358 5.9289 2020/08/04-17:50:00 5.9467 5.9467 5.9467 5.9467 0.1 5.9467 2020/08/04-17:51:00 5.9201 5.9201 5.9201 5.9201 6213.9 5.9201 2020/08/04-17:52:00 2020/08/04-17:53:00 2020/08/04-17:54:00 5.9201 5.9201 5.91 5.91 13818 5.9132 2020/08/04-17:55:00 2020/08/04-17:56:00 2020/08/04-17:57:00 2020/08/04-17:58:00 2020/08/04-17:59:00 5.91 5.91 5.91 5.91 57091.1 5.91 2020/08/04-18:00:00 5.9299 5.9299 5.925 5.925 0.2 5.9275 2020/08/04-18:01:00 2020/08/04-18:02:00 2020/08/04-18:03:00 2020/08/04-18:04:00 2020/08/04-18:05:00 5.92 5.92 5.9 5.9 75530.1 5.9 2020/08/04-18:06:00 5.9 5.9 5.9 5.9 1219 5.9 2020/08/04-18:07:00 2020/08/04-18:08:00 2020/08/04-18:09:00 2020/08/04-18:10:00 2020/08/04-18:11:00 2020/08/04-18:12:00 5.875 5.875 5.8699 5.8699 14170.5 5.8703 2020/08/04-18:13:00 2020/08/04-18:14:00 2020/08/04-18:15:00 2020/08/04-18:16:00 2020/08/04-18:17:00 2020/08/04-18:18:00 2020/08/04-18:19:00 2020/08/04-18:20:00 2020/08/04-18:21:00 2020/08/04-18:22:00 2020/08/04-18:23:00 2020/08/04-18:24:00 5.8994 5.8994 5.8994 5.8994 0.1 5.8994 2020/08/04-18:25:00 5.8993 5.8993 5.8958 5.8958 0.3 5.8978 2020/08/04-18:26:00 5.8994 5.8994 5.8994 5.8994 0.1 5.8994 2020/08/04-18:27:00 2020/08/04-18:28:00 2020/08/04-18:29:00 2020/08/04-18:30:00 2020/08/04-18:31:00 2020/08/04-18:32:00 2020/08/04-18:33:00 2020/08/04-18:34:00 2020/08/04-18:35:00 5.8994 5.8994 5.8994 5.8994 5.1 5.8994 2020/08/04-18:36:00 5.8994 5.8994 5.8994 5.8994 14.8 5.8994 2020/08/04-18:37:00 5.9 5.9 5.9 5.9 138.7 5.9 2020/08/04-18:38:00 5.874 5.874 5.874 5.874 0.1 5.874 2020/08/04-18:39:00 2020/08/04-18:40:00 5.874 5.874 5.872 5.872 79336 5.8723 2020/08/04-18:41:00 5.872 5.872 5.8699 5.8699 141313.3 5.8704 2020/08/04-18:42:00 2020/08/04-18:43:00 2020/08/04-18:44:00 5.869 5.869 5.864 5.864 11242.5 5.8643 2020/08/04-18:45:00 5.863 5.863 5.861 5.861 898.5 5.8616 2020/08/04-18:46:00 2020/08/04-18:47:00 2020/08/04-18:48:00 2020/08/04-18:49:00 2020/08/04-18:50:00 2020/08/04-18:51:00 5.89 5.89 5.89 5.89 6 5.89 2020/08/04-18:52:00 2020/08/04-18:53:00 2020/08/04-18:54:00 2020/08/04-18:55:00 2020/08/04-18:56:00 2020/08/04-18:57:00 2020/08/04-18:58:00 2020/08/04-18:59:00 5.8899 5.8899 5.8612 5.8612 400 5.8686 2020/08/04-19:00:00 2020/08/04-19:01:00 2020/08/04-19:02:00 2020/08/04-19:03:00 2020/08/04-19:04:00 2020/08/04-19:05:00 2020/08/04-19:06:00 2020/08/04-19:07:00 2020/08/04-19:08:00 2020/08/04-19:09:00 2020/08/04-19:10:00 2020/08/04-19:11:00 5.8944 5.8944 5.8944 5.8944 12.1 5.8944 2020/08/04-19:12:00 5.8944 5.9 5.8944 5.9 30 5.8981 2020/08/04-19:13:00 2020/08/04-19:14:00 5.9 5.9 5.9 5.9 479.4 5.9 2020/08/04-19:15:00 5.9044 5.9144 5.9044 5.9144 465 5.9137 2020/08/04-19:16:00 5.9144 5.9144 5.9144 5.9144 30 5.9144 2020/08/04-19:17:00 5.9144 5.9144 5.9 5.9 1088 5.9002 2020/08/04-19:18:00 5.9 5.9 5.9 5.9 12 5.9 2020/08/04-19:19:00 5.9 5.9 5.9 5.9 6 5.9 2020/08/04-19:20:00 5.8993 5.8993 5.8621 5.8621 10000.2 5.8622 2020/08/04-19:21:00 5.8621 5.8944 5.8613 5.8613 52282.8 5.8616 2020/08/04-19:22:00 5.8611 5.8611 5.86 5.86 10000 5.8603 2020/08/04-19:23:00 2020/08/04-19:24:00 2020/08/04-19:25:00 5.8699 5.8699 5.8699 5.8699 12193 5.8699 2020/08/04-19:26:00 2020/08/04-19:27:00 5.8893 5.8893 5.8893 5.8893 0.1 5.8893 2020/08/04-19:28:00 2020/08/04-19:29:00 5.8893 5.8999 5.8893 5.8999 11017 5.8999 2020/08/04-19:30:00 2020/08/04-19:31:00 2020/08/04-19:32:00 2020/08/04-19:33:00 2020/08/04-19:34:00 5.9 5.9 5.9 5.9 3699 5.9 2020/08/04-19:35:00 2020/08/04-19:36:00 2020/08/04-19:37:00 5.9 5.9 5.9 5.9 500 5.9 2020/08/04-19:38:00 5.9 5.9 5.9 5.9 1510 5.9 2020/08/04-19:39:00 2020/08/04-19:40:00 5.9 5.9012 5.9 5.9012 33810 5.9008 2020/08/04-19:41:00 2020/08/04-19:42:00 2020/08/04-19:43:00 2020/08/04-19:44:00 5.9013 5.9037 5.9013 5.9037 677.8 5.9019 2020/08/04-19:45:00 2020/08/04-19:46:00 2020/08/04-19:47:00 5.89 5.89 5.89 5.89 500 5.89 2020/08/04-19:48:00 5.8899 5.8899 5.8899 5.8899 0.1 5.8899 2020/08/04-19:49:00 5.8892 5.8892 5.8713 5.8713 600.2 5.8713 2020/08/04-19:50:00 5.8714 5.8714 5.8603 5.8603 69246 5.8704 2020/08/04-19:51:00 2020/08/04-19:52:00 2020/08/04-19:53:00 2020/08/04-19:54:00 2020/08/04-19:55:00 2020/08/04-19:56:00 2020/08/04-19:57:00 2020/08/04-19:58:00 5.8944 5.8944 5.86 5.86 55756.1 5.8606 2020/08/04-19:59:00 5.8893 5.8893 5.8893 5.8893 0.1 5.8893 2020/08/04-20:00:00 2020/08/04-20:01:00 2020/08/04-20:02:00 2020/08/04-20:03:00 2020/08/04-20:04:00 2020/08/04-20:05:00 2020/08/04-20:06:00 2020/08/04-20:07:00 5.8893 5.8893 5.8893 5.8893 1000 5.8893 2020/08/04-20:08:00 5.8893 5.8893 5.8893 5.8893 100 5.8893 2020/08/04-20:09:00 2020/08/04-20:10:00 5.8934 5.8934 5.8934 5.8934 100.1 5.8934 2020/08/04-20:11:00 2020/08/04-20:12:00 2020/08/04-20:13:00 2020/08/04-20:14:00 2020/08/04-20:15:00 5.8931 5.8931 5.8931 5.8931 16922.1 5.8931 2020/08/04-20:16:00 5.8943 5.8943 5.8943 5.8943 0.1 5.8943 2020/08/04-20:17:00 2020/08/04-20:18:00 5.8924 5.9 5.88 5.9 13100 5.8828 2020/08/04-20:19:00 5.9 5.9 5.9 5.9 60.2 5.9 2020/08/04-20:20:00 2020/08/04-20:21:00 5.9 5.9 5.88 5.88 2650 5.8833 2020/08/04-20:22:00 2020/08/04-20:23:00 5.9037 5.9037 5.9037 5.9037 40 5.9037 2020/08/04-20:24:00 2020/08/04-20:25:00 2020/08/04-20:26:00 2020/08/04-20:27:00 2020/08/04-20:28:00 2020/08/04-20:29:00 2020/08/04-20:30:00 2020/08/04-20:31:00 2020/08/04-20:32:00 2020/08/04-20:33:00 2020/08/04-20:34:00 2020/08/04-20:35:00 2020/08/04-20:36:00 2020/08/04-20:37:00 2020/08/04-20:38:00 2020/08/04-20:39:00 2020/08/04-20:40:00 2020/08/04-20:41:00 2020/08/04-20:42:00 5.8801 5.8801 5.88 5.88 30000 5.8801 2020/08/04-20:43:00 5.9 5.9 5.88 5.88 6541.4 5.8821 2020/08/04-20:44:00 5.88 5.88 5.88 5.88 3830.6 5.88 2020/08/04-20:45:00 5.899 5.899 5.899 5.899 0.1 5.899 2020/08/04-20:46:00 5.89 5.89 5.8611 5.8611 11745 5.8638 2020/08/04-20:47:00 5.861 5.88 5.86 5.86 113324 5.86 2020/08/04-20:48:00 5.86 5.86 5.86 5.86 11750 5.86 2020/08/04-20:49:00 5.8599 5.8599 5.8555 5.8555 10010.1 5.8557 2020/08/04-20:50:00 5.8555 5.8555 5.8502 5.8502 42012.1 5.8514 2020/08/04-20:51:00 5.8599 5.8599 5.844 5.844 62484 5.8485 2020/08/04-20:52:00 5.844 5.844 5.844 5.844 62460 5.844 2020/08/04-20:53:00 5.844 5.844 5.83 5.83 32979 5.8415 2020/08/04-20:54:00 5.829 5.829 5.827 5.827 70480 5.8277 2020/08/04-20:55:00 5.827 5.827 5.82 5.82 217469.1 5.8235 2020/08/04-20:56:00 5.8201 5.8201 5.8117 5.8201 61403.6 5.8194 2020/08/04-20:57:00 5.82 5.825 5.8117 5.825 96603.7 5.8246 2020/08/04-20:58:00 2020/08/04-20:59:00 2020/08/04-21:00:00 2020/08/04-21:01:00 5.825 5.83 5.825 5.83 3713.9 5.8259 2020/08/04-21:02:00 5.83 5.83 5.83 5.83 14000 5.83 2020/08/04-21:03:00 2020/08/04-21:04:00 5.835 5.835 5.835 5.835 383 5.835 2020/08/04-21:05:00 5.84 5.84 5.83 5.84 22342.6 5.8332 2020/08/04-21:06:00 5.8399 5.8399 5.83 5.83 882 5.83 2020/08/04-21:07:00 5.83 5.83 5.8123 5.8123 55333.3 5.8162 2020/08/04-21:08:00 5.8123 5.8123 5.8121 5.8121 16618 5.8123 2020/08/04-21:09:00 2020/08/04-21:10:00 2020/08/04-21:11:00 5.8399 5.8399 5.8399 5.8399 2659 5.8399 2020/08/04-21:12:00 5.84 5.8438 5.84 5.8438 35200 5.8438 2020/08/04-21:13:00 5.815 5.843 5.8123 5.8123 22977 5.8159 2020/08/04-21:14:00 5.814 5.814 5.808 5.81 153764 5.8128 2020/08/04-21:15:00 5.808 5.8369 5.8003 5.8003 58515.1 5.8068 2020/08/04-21:16:00 2020/08/04-21:17:00 5.805 5.805 5.805 5.805 10000 5.805 2020/08/04-21:18:00 2020/08/04-21:19:00 5.8341 5.8367 5.8341 5.8367 77300 5.8359 2020/08/04-21:20:00 2020/08/04-21:21:00 2020/08/04-21:22:00 2020/08/04-21:23:00 5.82 5.8348 5.82 5.8348 1885 5.8313 2020/08/04-21:24:00 2020/08/04-21:25:00 5.8294 5.8294 5.8006 5.8006 20000 5.8006 2020/08/04-21:26:00 5.8006 5.83 5.8006 5.83 10000.1 5.8006 2020/08/04-21:27:00 2020/08/04-21:28:00 5.8299 5.8299 5.8284 5.8284 0.3 5.8293 2020/08/04-21:29:00 2020/08/04-21:30:00 2020/08/04-21:31:00 5.828 5.828 5.828 5.828 15 5.828 2020/08/04-21:32:00 2020/08/04-21:33:00 5.828 5.828 5.828 5.828 68634 5.828 2020/08/04-21:34:00 5.8011 5.8011 5.8011 5.8011 16750.2 5.8011 2020/08/04-21:35:00 2020/08/04-21:36:00 5.8055 5.8055 5.8055 5.8055 20000 5.8055 2020/08/04-21:37:00 5.8055 5.8055 5.8055 5.8055 10000 5.8055 2020/08/04-21:38:00 2020/08/04-21:39:00 5.8101 5.8278 5.8101 5.8278 21657 5.8171 2020/08/04-21:40:00 5.812 5.812 5.8101 5.8101 34000 5.8104 2020/08/04-21:41:00 5.82 5.8278 5.82 5.8278 20202 5.8201 2020/08/04-21:42:00 5.82 5.82 5.82 5.82 80000 5.82 2020/08/04-21:43:00 5.8201 5.8201 5.82 5.82 54405 5.82 2020/08/04-21:44:00 5.8201 5.8201 5.8201 5.8201 9970 5.8201 2020/08/04-21:45:00 5.8202 5.8202 5.8202 5.8202 30000 5.8202 2020/08/04-21:46:00 2020/08/04-21:47:00 5.8277 5.8277 5.8277 5.8277 7283 5.8277 2020/08/04-21:48:00 5.8277 5.8277 5.8277 5.8277 8112 5.8277 2020/08/04-21:49:00 5.8276 5.8276 5.8276 5.8276 0.1 5.8276 2020/08/04-21:50:00 2020/08/04-21:51:00 5.8275 5.8275 5.827 5.827 0.2 5.8272 2020/08/04-21:52:00 5.8203 5.8204 5.82 5.82 385129 5.82 2020/08/04-21:53:00 2020/08/04-21:54:00 5.82 5.82 5.82 5.82 2700 5.82 2020/08/04-21:55:00 2020/08/04-21:56:00 5.8201 5.8201 5.8201 5.8201 3000 5.8201 2020/08/04-21:57:00 5.8201 5.8201 5.8201 5.8201 20369 5.8201 2020/08/04-21:58:00 2020/08/04-21:59:00 2020/08/04-22:00:00 5.8201 5.8201 5.8201 5.8201 2500 5.8201 2020/08/04-22:01:00 5.8201 5.85 5.8201 5.85 94938.3 5.8378 2020/08/04-22:02:00 5.85 5.85 5.82 5.82 29982.7 5.8496 2020/08/04-22:03:00 5.85 5.85 5.85 5.85 570 5.85 2020/08/04-22:04:00 2020/08/04-22:05:00 2020/08/04-22:06:00 5.85 5.85 5.85 5.85 1 5.85 2020/08/04-22:07:00 2020/08/04-22:08:00 5.8201 5.8201 5.8201 5.8201 1134.4 5.8201 2020/08/04-22:09:00 5.8521 5.8609 5.82 5.8542 216427.4 5.8207 2020/08/04-22:10:00 5.8542 5.86 5.8542 5.86 200 5.8595 2020/08/04-22:11:00 2020/08/04-22:12:00 2020/08/04-22:13:00 5.83 5.83 5.8201 5.8201 10227 5.8247 2020/08/04-22:14:00 2020/08/04-22:15:00 2020/08/04-22:16:00 2020/08/04-22:17:00 5.8542 5.8542 5.8542 5.8542 2000 5.8542 2020/08/04-22:18:00 5.854 5.854 5.854 5.854 0.1 5.854 2020/08/04-22:19:00 5.825 5.825 5.82 5.82 670257 5.82 2020/08/04-22:20:00 2020/08/04-22:21:00 5.82 5.82 5.8008 5.8008 33106.3 5.8023 2020/08/04-22:22:00 5.8011 5.805 5.8008 5.805 92244.4 5.8011 2020/08/04-22:23:00 5.804 5.804 5.804 5.804 4999.9 5.804 2020/08/04-22:24:00 5.804 5.805 5.804 5.805 2578.7 5.8049 2020/08/04-22:25:00 5.8341 5.8341 5.8341 5.8341 0.1 5.8341 2020/08/04-22:26:00 5.834 5.834 5.811 5.811 93208.5 5.811 2020/08/04-22:27:00 2020/08/04-22:28:00 2020/08/04-22:29:00 2020/08/04-22:30:00 5.83 5.83 5.83 5.83 27523 5.83 2020/08/04-22:31:00 2020/08/04-22:32:00 2020/08/04-22:33:00 2020/08/04-22:34:00 2020/08/04-22:35:00 2020/08/04-22:36:00 2020/08/04-22:37:00 2020/08/04-22:38:00 5.8341 5.8489 5.8341 5.8489 10460 5.8488 2020/08/04-22:39:00 2020/08/04-22:40:00 2020/08/04-22:41:00 2020/08/04-22:42:00 2020/08/04-22:43:00 2020/08/04-22:44:00 5.8161 5.8161 5.816 5.816 10293 5.8161 2020/08/04-22:45:00 5.845 5.845 5.845 5.845 10231 5.845 2020/08/04-22:46:00 5.8449 5.8449 5.8449 5.8449 17000 5.8449 2020/08/04-22:47:00 2020/08/04-22:48:00 2020/08/04-22:49:00 2020/08/04-22:50:00 5.844 5.844 5.84 5.84 42879 5.844 2020/08/04-22:51:00 2020/08/04-22:52:00 2020/08/04-22:53:00 2020/08/04-22:54:00 5.8162 5.8162 5.8162 5.8162 0.1 5.8162 2020/08/04-22:55:00 5.8162 5.8162 5.815 5.815 18031 5.8156 2020/08/04-22:56:00 5.815 5.815 5.815 5.815 34045 5.815 2020/08/04-22:57:00 2020/08/04-22:58:00 5.815 5.815 5.815 5.815 4078 5.815 2020/08/04-22:59:00 2020/08/04-23:00:00 5.815 5.815 5.815 5.815 900 5.815 2020/08/04-23:01:00 5.815 5.815 5.811 5.811 22.2 5.815 2020/08/04-23:02:00 2020/08/04-23:03:00 5.811 5.811 5.8052 5.8052 114868.6 5.8092 2020/08/04-23:04:00 5.8052 5.8052 5.8 5.8 762288.5 5.8001 2020/08/04-23:05:00 2020/08/04-23:06:00 5.8 5.829 5.8 5.829 2316.4 5.8 2020/08/04-23:07:00 5.82 5.82 5.7912 5.7912 4500 5.7924 2020/08/04-23:08:00 5.791 5.791 5.79 5.79 1629.3 5.7907 2020/08/04-23:09:00 5.789 5.789 5.787 5.787 370.7 5.788 2020/08/04-23:10:00 5.787 5.787 5.782 5.782 3500 5.7824 2020/08/04-23:11:00 5.7835 5.8 5.782 5.8 619270.2 5.7821 2020/08/04-23:12:00 2020/08/04-23:13:00 5.8 5.8 5.78 5.78 271668.9 5.7814 2020/08/04-23:14:00 5.78 5.8 5.78 5.8 44659.3 5.78 2020/08/04-23:15:00 5.8 5.8 5.7999 5.8 259000.5 5.8 2020/08/04-23:16:00 5.7999 5.7999 5.792 5.7998 261.5 5.7998 2020/08/04-23:17:00 5.8 5.8 5.7905 5.7905 22000 5.7991 2020/08/04-23:18:00 5.8 5.8 5.8 5.8 0.2 5.8 2020/08/04-23:19:00 2020/08/04-23:20:00 2020/08/04-23:21:00 5.8 5.8 5.8 5.8 78911 5.8 2020/08/04-23:22:00 5.7999 5.7999 5.7999 5.7999 11922.1 5.7999 2020/08/04-23:23:00 5.8 5.8 5.8 5.8 0.3 5.8 2020/08/04-23:24:00 5.8 5.8 5.8 5.8 29 5.8 2020/08/04-23:25:00 5.7999 5.8 5.7905 5.7905 19965.1 5.7954 2020/08/04-23:26:00 5.8 5.8 5.8 5.8 5570.8 5.8 2020/08/04-23:27:00 5.8089 5.8089 5.8089 5.8089 0.1 5.8089 2020/08/04-23:28:00 2020/08/04-23:29:00 2020/08/04-23:30:00 5.8089 5.82 5.8089 5.82 22329 5.8124 2020/08/04-23:31:00 2020/08/04-23:32:00 2020/08/04-23:33:00 2020/08/04-23:34:00 2020/08/04-23:35:00 5.824 5.824 5.824 5.824 0.1 5.824 2020/08/04-23:36:00 5.824 5.8294 5.7905 5.8294 45042.7 5.7942 2020/08/04-23:37:00 2020/08/04-23:38:00 2020/08/04-23:39:00 2020/08/04-23:40:00 5.8289 5.84 5.8003 5.84 106800.3 5.8344 2020/08/04-23:41:00 5.841 5.8448 5.841 5.8446 14721.5 5.8447 2020/08/04-23:42:00 5.8446 5.8449 5.8401 5.8449 7918.1 5.8407 2020/08/04-23:43:00 5.8449 5.8449 5.8449 5.8449 0.3 5.8449 2020/08/04-23:44:00 5.8449 5.8449 5.8449 5.8449 3000 5.8449 2020/08/04-23:45:00 5.8449 5.8449 5.8449 5.8449 100 5.8449 2020/08/04-23:46:00 5.8449 5.845 5.8449 5.845 5531.2 5.8449 2020/08/04-23:47:00 5.845 5.845 5.845 5.845 0.1 5.845 2020/08/04-23:48:00 5.845 5.845 5.845 5.845 0.2 5.845 2020/08/04-23:49:00 5.846 5.848 5.846 5.848 340 5.8469 2020/08/04-23:50:00 2020/08/04-23:51:00 2020/08/04-23:52:00 2020/08/04-23:53:00 5.848 5.848 5.848 5.848 21.2 5.848 2020/08/04-23:54:00 2020/08/04-23:55:00 5.847 5.85 5.847 5.85 21085.9 5.8485 2020/08/04-23:56:00 5.851 5.8559 5.851 5.8559 22298 5.8558 2020/08/04-23:57:00 5.8559 5.856 5.85 5.856 43788.8 5.8559 2020/08/04-23:58:00 5.856 5.874 5.856 5.874 13041.6 5.8613 2020/08/04-23:59:00 5.8743 5.8798 5.8743 5.8798 733.3 5.877