version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval BitflyerLightning_BTC_JPY 180 timestamp open high low close volume vwap 2020/06/24-00:00:00 1024825 1025076 1024334 1025075 1.79357739 1024637 2020/06/24-00:03:00 1025112 1025805 1024984 1025805 3.70269971 1025379 2020/06/24-00:06:00 1025461 1026113 1024984 1026113 2.6724 1025670 2020/06/24-00:09:00 1026113 1026500 1025467 1026473 2.912 1025833 2020/06/24-00:12:00 1026424 1026500 1025820 1026461 1.15959804 1026451 2020/06/24-00:15:00 1026287 1026500 1025761 1026210 0.681892 1026034 2020/06/24-00:18:00 1026210 1026500 1025865 1026470 1.440638 1026271 2020/06/24-00:21:00 1026469 1028441 1026469 1028441 5.26785693 1027252 2020/06/24-00:24:00 1028499 1028650 1027712 1028074 2.99453682 1028233 2020/06/24-00:27:00 1028074 1028500 1028003 1028500 3.829708 1028354 2020/06/24-00:30:00 1028499 1028500 1028005 1028500 1.0613614 1028389 2020/06/24-00:33:00 1028297 1030450 1028297 1030140 11.01544325 1029701 2020/06/24-00:36:00 1029615 1030070 1029500 1029985 4.603996 1029950 2020/06/24-00:39:00 1029094 1030700 1029090 1030700 5.692832 1029925 2020/06/24-00:42:00 1030700 1031070 1030318 1030318 2.42466098 1030943 2020/06/24-00:45:00 1030317 1030809 1029783 1030691 13.20031745 1030267 2020/06/24-00:48:00 1030804 1032516 1030804 1032000 30.73325372 1032197 2020/06/24-00:51:00 1031999 1032200 1031500 1031856 4.27529096 1031987 2020/06/24-00:54:00 1031500 1032000 1031500 1031803 1.249 1031845 2020/06/24-00:57:00 1031793 1032501 1031666 1032501 2.21420275 1032076 2020/06/24-01:00:00 1032501 1032867 1030950 1031036 25.80381389 1032273 2020/06/24-01:03:00 1031059 1031330 1030403 1030403 7.99083607 1030754 2020/06/24-01:06:00 1030404 1031098 1030403 1030756 1.883004 1030623 2020/06/24-01:09:00 1030856 1031818 1030856 1031345 5.2534 1031275 2020/06/24-01:12:00 1031359 1031736 1031319 1031319 4.814096 1031509 2020/06/24-01:15:00 1031358 1031358 1029509 1030397 7.10088138 1030343 2020/06/24-01:18:00 1030348 1030863 1029632 1030863 3.70199999 1030111 2020/06/24-01:21:00 1030654 1030681 1029999 1029999 0.61 1030286 2020/06/24-01:24:00 1029999 1029999 1028500 1028846 2.55390258 1029053 2020/06/24-01:27:00 1028846 1029640 1028671 1028936 1.9783 1029119 2020/06/24-01:30:00 1028936 1030620 1028670 1030620 6.48855438 1029813 2020/06/24-01:33:00 1030000 1030289 1029834 1030287 1.172 1030114 2020/06/24-01:36:00 1030285 1030943 1029939 1029969 0.89102479 1030445 2020/06/24-01:39:00 1029969 1030202 1029938 1030200 0.9 1030143 2020/06/24-01:42:00 1029500 1029502 1028594 1029368 3.17889106 1029322 2020/06/24-01:45:00 1028500 1029403 1028396 1029172 1.061218 1028805 2020/06/24-01:48:00 1029000 1029796 1029000 1029133 2.077001 1029153 2020/06/24-01:51:00 1029151 1029177 1029151 1029177 0.417 1029170 2020/06/24-01:54:00 1029516 1029870 1028667 1028746 2.589798 1029513 2020/06/24-01:57:00 1028747 1028852 1028745 1028852 2.8555 1028754 2020/06/24-02:00:00 1029177 1029622 1029177 1029622 0.16 1029205 2020/06/24-02:03:00 1030000 1030428 1029969 1029969 1.18538 1030171 2020/06/24-02:06:00 1029968 1029968 1029487 1029487 0.11394244 1029602 2020/06/24-02:09:00 1029509 1029531 1029509 1029530 0.429996 1029530 2020/06/24-02:12:00 1029530 1029530 1028864 1029061 0.921296 1029106 2020/06/24-02:15:00 1029033 1029033 1027598 1027598 4.7178661 1028404 2020/06/24-02:18:00 1028466 1028746 1027952 1028033 1.36988002 1028371 2020/06/24-02:21:00 1028476 1028476 1027505 1027505 0.31990714 1028195 2020/06/24-02:24:00 1027505 1027844 1027501 1027799 0.804802 1027802 2020/06/24-02:27:00 1027800 1028427 1027718 1028427 3.06716675 1027949 2020/06/24-02:30:00 1028177 1028177 1027501 1028000 2.29291134 1027864 2020/06/24-02:33:00 1028000 1028103 1027501 1027512 1.32998367 1027895 2020/06/24-02:36:00 1027512 1027654 1027501 1027654 0.41 1027509 2020/06/24-02:39:00 1027739 1027988 1027739 1027988 0.245 1027769 2020/06/24-02:42:00 1028140 1028483 1028138 1028481 0.66 1028345 2020/06/24-02:45:00 1028481 1029055 1028481 1029049 1.622 1028852 2020/06/24-02:48:00 1029048 1029049 1028997 1028997 0.687 1029034 2020/06/24-02:51:00 2020/06/24-02:54:00 1029347 1029388 1028937 1028937 0.919998 1029268 2020/06/24-02:57:00 1028902 1029382 1028700 1029382 1.26 1028987 2020/06/24-03:00:00 1029388 1029530 1028858 1029135 2.164998 1029373 2020/06/24-03:03:00 1029063 1029063 1028408 1028831 0.41489201 1028852 2020/06/24-03:06:00 1028344 1028729 1027771 1027872 0.429998 1028401 2020/06/24-03:09:00 1027823 1027823 1027770 1027770 0.52 1027820 2020/06/24-03:12:00 1027829 1027829 1027650 1027650 0.5 1027711 2020/06/24-03:15:00 1027650 1028129 1027650 1028060 0.90970708 1027781 2020/06/24-03:18:00 1028646 1028657 1028060 1028543 0.6180857 1028584 2020/06/24-03:21:00 1028520 1029644 1028520 1029510 1.35 1029303 2020/06/24-03:24:00 1029489 1029489 1028415 1028415 0.442 1029223 2020/06/24-03:27:00 1028426 1030100 1028412 1030100 1.31741485 1029189 2020/06/24-03:30:00 1029979 1030500 1029979 1030500 7.1104 1030145 2020/06/24-03:33:00 1030179 1031710 1030179 1030957 1.87569808 1031017 2020/06/24-03:36:00 1030957 1030983 1030867 1030980 0.50290161 1030933 2020/06/24-03:39:00 1031057 1031190 1031014 1031050 0.751 1031098 2020/06/24-03:42:00 1031242 1031253 1031242 1031253 0.3 1031249 2020/06/24-03:45:00 1031136 1031888 1031136 1031656 0.95222 1031676 2020/06/24-03:48:00 1031068 1031235 1030823 1031000 0.93999999 1031029 2020/06/24-03:51:00 1031000 1031000 1030999 1030999 0.53 1030999 2020/06/24-03:54:00 1030955 1030955 1028474 1028715 5.72586401 1029471 2020/06/24-03:57:00 1028415 1029421 1028155 1029153 0.85280506 1028935 2020/06/24-04:00:00 2020/06/24-04:03:00 2020/06/24-04:06:00 2020/06/24-04:09:00 2020/06/24-04:12:00 1029153 1029950 1029153 1029413 0.6681 1029819 2020/06/24-04:15:00 1029593 1030376 1029565 1029565 1.25140133 1029830 2020/06/24-04:18:00 1029100 1029605 1029100 1029605 0.05759 1029176 2020/06/24-04:21:00 1029986 1030000 1029903 1030000 0.0505 1029955 2020/06/24-04:24:00 1030047 1030047 1029990 1029991 0.22 1029993 2020/06/24-04:27:00 1029999 1030304 1029999 1030000 14.38287743 1030021 2020/06/24-04:30:00 1030000 1030000 1029137 1029185 5.78891 1029862 2020/06/24-04:33:00 1028888 1029093 1028848 1028848 9.38950997 1028866 2020/06/24-04:36:00 1028849 1030570 1028849 1030570 12.67146679 1029091 2020/06/24-04:39:00 1029749 1029749 1029500 1029500 1.729832 1029675 2020/06/24-04:42:00 1029522 1029522 1028270 1028406 2.600998 1028597 2020/06/24-04:45:00 1029128 1029128 1029128 1029128 0.010002 1029128 2020/06/24-04:48:00 1029155 1029155 1027943 1027943 1.40799821 1028449 2020/06/24-04:51:00 1027919 1028190 1027912 1028185 0.565 1028072 2020/06/24-04:54:00 1028231 1028551 1027750 1028551 1.93211982 1028152 2020/06/24-04:57:00 1028642 1029151 1028072 1028072 0.59617 1028640 2020/06/24-05:00:00 1027798 1028413 1027501 1028408 2.07306399 1027795 2020/06/24-05:03:00 1028260 1028297 1028169 1028297 0.28107298 1028208 2020/06/24-05:06:00 1028160 1028160 1028141 1028149 0.491 1028153 2020/06/24-05:09:00 1028148 1028582 1028148 1028582 1.22824 1028244 2020/06/24-05:12:00 1028691 1028863 1028691 1028691 3.21808527 1028791 2020/06/24-05:15:00 1028750 1029297 1028388 1029297 0.69764 1028503 2020/06/24-05:18:00 1029297 1029852 1029297 1029669 0.70012076 1029649 2020/06/24-05:21:00 1029855 1029855 1029800 1029800 0.4310209 1029847 2020/06/24-05:24:00 1029800 1029917 1029560 1029568 0.93987924 1029749 2020/06/24-05:27:00 1029541 1029541 1028864 1028864 0.019 1029220 2020/06/24-05:30:00 1028865 1029800 1028864 1029469 0.82506188 1029275 2020/06/24-05:33:00 1029402 1029402 1029402 1029402 0.23 1029402 2020/06/24-05:36:00 1029412 1029423 1028800 1028800 1.05996038 1028971 2020/06/24-05:39:00 1028571 1028571 1028102 1028314 5.26389759 1028236 2020/06/24-05:42:00 1028096 1028198 1028096 1028186 0.2 1028116 2020/06/24-05:45:00 1028184 1028457 1027548 1028457 0.89030103 1027762 2020/06/24-05:48:00 1027912 1028156 1027897 1028128 1.448 1027953 2020/06/24-05:51:00 1028125 1028125 1027897 1028092 0.646 1028071 2020/06/24-05:54:00 1027923 1027923 1027704 1027712 0.619 1027802 2020/06/24-05:57:00 1027501 1027501 1026000 1026476 3.11525727 1026779 2020/06/24-06:00:00 1026184 1026495 1025571 1026094 3.97006533 1025820 2020/06/24-06:03:00 1025535 1025537 1024500 1024500 6.06094722 1025227 2020/06/24-06:06:00 1024500 1025479 1023000 1025064 76.96421497 1023569 2020/06/24-06:09:00 1024616 1024835 1024079 1024835 2.81235464 1024652 2020/06/24-06:12:00 1024744 1025087 1024598 1025087 2.23300829 1024826 2020/06/24-06:15:00 1025232 1026100 1025232 1026100 3.00281419 1025759 2020/06/24-06:18:00 1026020 1026987 1026020 1026987 3.68839433 1026223 2020/06/24-06:21:00 1026987 1027033 1026191 1026191 2.20300999 1026653 2020/06/24-06:24:00 1026005 1026005 1025700 1025700 2.35684 1025999 2020/06/24-06:27:00 1025800 1025800 1025472 1025692 0.53220387 1025641 2020/06/24-06:30:00 1025728 1026339 1025700 1026029 2.641706 1025909 2020/06/24-06:33:00 1026228 1026643 1026228 1026606 1.26065769 1026460 2020/06/24-06:36:00 1026611 1026611 1026501 1026501 0.859 1026543 2020/06/24-06:39:00 1026500 1026500 1026168 1026211 0.8049975 1026189 2020/06/24-06:42:00 1026283 1026789 1026283 1026789 1.45361 1026730 2020/06/24-06:45:00 1026789 1027277 1026788 1027266 0.511021 1026848 2020/06/24-06:48:00 1027266 1027706 1027001 1027706 2.54968911 1027182 2020/06/24-06:51:00 1027681 1027681 1026917 1026931 0.698593 1027039 2020/06/24-06:54:00 1026943 1027930 1026943 1027151 1.75877214 1027592 2020/06/24-06:57:00 1027150 1027150 1027150 1027150 0.80989721 1027150 2020/06/24-07:00:00 1027150 1027328 1026941 1027032 0.57304353 1027162 2020/06/24-07:03:00 1027032 1027032 1026938 1026992 0.55507549 1026966 2020/06/24-07:06:00 1026992 1026992 1026977 1026987 0.69439271 1026983 2020/06/24-07:09:00 1027027 1027943 1026990 1027288 1.75381651 1027328 2020/06/24-07:12:00 1027547 1027601 1027302 1027600 1.70571521 1027529 2020/06/24-07:15:00 1027598 1027600 1027232 1027237 0.68784275 1027396 2020/06/24-07:18:00 1027260 1027828 1027102 1027789 3.23177545 1027244 2020/06/24-07:21:00 1027059 1027059 1026873 1026974 1.19216399 1026973 2020/06/24-07:24:00 1026997 1027500 1026881 1027500 1.57619096 1027128 2020/06/24-07:27:00 1027500 1027500 1026501 1026842 2.17856955 1026905 2020/06/24-07:30:00 1026831 1028559 1025000 1025942 36.3579406 1026870 2020/06/24-07:33:00 1025311 1025545 1025000 1025545 11.77598653 1025047 2020/06/24-07:36:00 1025001 1025582 1024980 1024980 0.88240617 1025229 2020/06/24-07:39:00 1024980 1025709 1024440 1025529 17.38832164 1025113 2020/06/24-07:42:00 1025488 1025488 1023943 1024481 5.34791099 1024369 2020/06/24-07:45:00 1023981 1023981 1023148 1023500 2.01311319 1023744 2020/06/24-07:48:00 1023500 1024651 1021870 1024088 22.43453211 1022914 2020/06/24-07:51:00 1024088 1024670 1023230 1024202 3.5333822 1023768 2020/06/24-07:54:00 1024128 1024657 1023241 1023764 2.8818113 1024155 2020/06/24-07:57:00 1023500 1024223 1023191 1024095 2.08 1023534 2020/06/24-08:00:00 1023867 1023867 1022226 1023035 10.25526891 1022608 2020/06/24-08:03:00 1022975 1023359 1022500 1023215 1.57635058 1022972 2020/06/24-08:06:00 1023000 1023450 1022899 1023450 2.74197882 1023226 2020/06/24-08:09:00 1023450 1023576 1023216 1023293 2.38984477 1023389 2020/06/24-08:12:00 1023280 1024000 1023280 1023715 2.95390366 1023740 2020/06/24-08:15:00 1024142 1024399 1024000 1024000 1.506061 1024080 2020/06/24-08:18:00 1023976 1023981 1023075 1023143 2.8910801 1023533 2020/06/24-08:21:00 1023143 1023775 1023008 1023775 2.4415 1023418 2020/06/24-08:24:00 1023700 1024175 1023700 1024175 0.91471 1024000 2020/06/24-08:27:00 1024174 1024174 1023630 1023831 4.07085401 1023991 2020/06/24-08:30:00 1023630 1023630 1023441 1023441 1.45056 1023576 2020/06/24-08:33:00 1023491 1023499 1023000 1023283 1.472 1023204 2020/06/24-08:36:00 1023283 1023596 1023281 1023549 2.3398 1023363 2020/06/24-08:39:00 1023530 1023999 1023330 1023330 0.809777 1023559 2020/06/24-08:42:00 1023321 1023564 1023000 1023491 1.31896206 1023498 2020/06/24-08:45:00 1023491 1023577 1023484 1023484 2.916 1023506 2020/06/24-08:48:00 1023484 1024414 1023451 1024376 1.951 1024022 2020/06/24-08:51:00 1024500 1024951 1024500 1024582 1.5415 1024745 2020/06/24-08:54:00 1024711 1024900 1024700 1024900 0.85669 1024741 2020/06/24-08:57:00 1024600 1024910 1024570 1024910 1.3146 1024627 2020/06/24-09:00:00 1024910 1024910 1024500 1024536 0.24446482 1024698 2020/06/24-09:03:00 1024547 1025504 1023925 1024999 4.481983 1024724 2020/06/24-09:06:00 1025000 1026359 1025000 1025550 7.75792277 1025626 2020/06/24-09:09:00 1025550 1025763 1025550 1025739 0.73828 1025691 2020/06/24-09:12:00 1025720 1025720 1024410 1025000 4.981098 1025095 2020/06/24-09:15:00 1025000 1025000 1024864 1024864 0.595 1024887 2020/06/24-09:18:00 1024864 1025325 1024700 1025325 14.5705244 1024883 2020/06/24-09:21:00 1025000 1025000 1025000 1025000 2.03981 1025000 2020/06/24-09:24:00 1025000 1025675 1025000 1025565 6.231998 1025321 2020/06/24-09:27:00 1025525 1025525 1025013 1025129 0.355898 1025416 2020/06/24-09:30:00 1025234 1026387 1025234 1026387 5.10305471 1025961 2020/06/24-09:33:00 1026490 1027793 1026490 1026998 4.89634 1027174 2020/06/24-09:36:00 1026998 1027300 1026998 1027271 2.39685735 1027161 2020/06/24-09:39:00 1027428 1027999 1026776 1027228 3.68334093 1027642 2020/06/24-09:42:00 1026776 1026884 1026501 1026503 0.80038906 1026638 2020/06/24-09:45:00 1026503 1027270 1026502 1026881 0.88 1026756 2020/06/24-09:48:00 1026923 1027271 1026757 1027121 1.08418306 1027100 2020/06/24-09:51:00 1027110 1027121 1025960 1025960 7.26044864 1026585 2020/06/24-09:54:00 1025718 1025892 1025500 1025500 3.00711893 1025642 2020/06/24-09:57:00 1025512 1025628 1025500 1025628 0.449 1025519 2020/06/24-10:00:00 1025632 1025658 1025012 1025012 1.56606587 1025570 2020/06/24-10:03:00 1025695 1025695 1025500 1025500 0.2202 1025656 2020/06/24-10:06:00 1025501 1025501 1025000 1025000 3.5629 1025319 2020/06/24-10:09:00 1025000 1025137 1024748 1024862 3.749024 1024982 2020/06/24-10:12:00 1025063 1025352 1025063 1025154 0.745602 1025134 2020/06/24-10:15:00 1025117 1025725 1025117 1025725 0.495802 1025435 2020/06/24-10:18:00 1025724 1025725 1025714 1025714 0.46689094 1025725 2020/06/24-10:21:00 1025622 1025791 1025350 1025667 3.14874581 1025682 2020/06/24-10:24:00 1025667 1026019 1025667 1026000 2.266 1025936 2020/06/24-10:27:00 1026000 1026118 1026000 1026118 0.063 1026116 2020/06/24-10:30:00 1026150 1026150 1026118 1026118 0.679 1026141 2020/06/24-10:33:00 1026118 1026457 1025956 1026457 0.78100099 1026073 2020/06/24-10:36:00 1026500 1026500 1026500 1026500 1.9082 1026500 2020/06/24-10:39:00 1026500 1026500 1026107 1026118 0.47916507 1026290 2020/06/24-10:42:00 1026456 1026808 1026355 1026808 23.08366082 1026436 2020/06/24-10:45:00 1026808 1027000 1026808 1027000 2.8649 1026900 2020/06/24-10:48:00 1027000 1027664 1027000 1027664 6.66501462 1027278 2020/06/24-10:51:00 1027664 1028000 1027632 1027664 2.55163711 1027886 2020/06/24-10:54:00 1027989 1028000 1027664 1027982 3.79318746 1027815 2020/06/24-10:57:00 1027664 1027851 1027664 1027851 1.43121599 1027826 2020/06/24-11:00:00 1027841 1028032 1027664 1027665 9.93836256 1027791 2020/06/24-11:03:00 1027664 1027665 1027300 1027664 8.72884379 1027445 2020/06/24-11:06:00 1027577 1027577 1027102 1027102 3.418158 1027318 2020/06/24-11:09:00 1027458 1027563 1027000 1027200 8.67314907 1027450 2020/06/24-11:12:00 1027190 1027200 1027190 1027200 1.39591441 1027199 2020/06/24-11:15:00 1027200 1027200 1027200 1027200 1.34878592 1027200 2020/06/24-11:18:00 1027200 1027675 1027200 1027675 4.47460252 1027232 2020/06/24-11:21:00 1027708 1027709 1027500 1027709 0.55 1027652 2020/06/24-11:24:00 1027773 1027773 1026563 1026563 4.01470066 1027044 2020/06/24-11:27:00 1027238 1027650 1027238 1027650 1.7774 1027395 2020/06/24-11:30:00 1027650 1027772 1027650 1027772 0.546 1027710 2020/06/24-11:33:00 1027772 1027773 1027768 1027769 0.66 1027770 2020/06/24-11:36:00 1027768 1027769 1027357 1027616 0.66004 1027665 2020/06/24-11:39:00 1027357 1027708 1027356 1027708 2.22277 1027480 2020/06/24-11:42:00 1027708 1027769 1027500 1027769 1.156 1027627 2020/06/24-11:45:00 1027500 1028989 1027500 1028989 17.34118424 1028368 2020/06/24-11:48:00 1028989 1029863 1028989 1029160 12.8365076 1029157 2020/06/24-11:51:00 1029592 1029599 1028776 1028863 3.3632781 1029396 2020/06/24-11:54:00 1028825 1029500 1028824 1029500 2.04275622 1029316 2020/06/24-11:57:00 1029500 1029597 1029256 1029500 2.63394578 1029481 2020/06/24-12:00:00 1029597 1029900 1029200 1029312 5.3433313 1029455 2020/06/24-12:03:00 1029599 1029600 1028572 1028572 4.23068139 1029403 2020/06/24-12:06:00 1028620 1028865 1028000 1028290 2.2606 1028361 2020/06/24-12:09:00 1028301 1028404 1028000 1028000 3.44 1028017 2020/06/24-12:12:00 1028406 1028507 1028000 1028507 11.1685 1028410 2020/06/24-12:15:00 1028604 1029259 1028604 1028888 2.10079354 1028974 2020/06/24-12:18:00 1028952 1029193 1028845 1029000 6.67051 1028980 2020/06/24-12:21:00 1029000 1029125 1028916 1029079 1.851 1028994 2020/06/24-12:24:00 1029049 1029049 1029048 1029049 0.906585 1029049 2020/06/24-12:27:00 1029067 1029067 1028001 1028100 4.671422 1028637 2020/06/24-12:30:00 1028016 1028354 1028000 1028319 1.38875914 1028008 2020/06/24-12:33:00 1028316 1028316 1027600 1028298 3.47973 1027868 2020/06/24-12:36:00 1027651 1027889 1027538 1027875 4.46358 1027688 2020/06/24-12:39:00 1027798 1027875 1027798 1027875 2.3868932 1027860 2020/06/24-12:42:00 1027875 1028127 1027875 1028125 1.5991068 1027919 2020/06/24-12:45:00 1028020 1028020 1027601 1027745 3.4007302 1027807 2020/06/24-12:48:00 1027715 1028147 1027126 1027126 5.46156558 1027757 2020/06/24-12:51:00 1027747 1028248 1027747 1027879 6.17859096 1028029 2020/06/24-12:54:00 1028248 1028400 1028000 1028046 13.52219017 1028350 2020/06/24-12:57:00 1028046 1028771 1028046 1028500 2.5671 1028491 2020/06/24-13:00:00 1028556 1028827 1028500 1028500 1.151 1028717 2020/06/24-13:03:00 1028500 1028500 1028257 1028257 1.1665 1028469 2020/06/24-13:06:00 1028257 1028653 1028257 1028538 10.274236 1028621 2020/06/24-13:09:00 1028504 1028505 1028257 1028257 2.01946749 1028281 2020/06/24-13:12:00 1028257 1028299 1028046 1028046 0.48276443 1028110 2020/06/24-13:15:00 1028047 1028257 1028046 1028257 0.37721137 1028141 2020/06/24-13:18:00 1028257 1028257 1028257 1028257 0.501501 1028257 2020/06/24-13:21:00 1028257 1028505 1028257 1028505 2.29897508 1028304 2020/06/24-13:24:00 1028505 1028505 1028400 1028400 3.30935504 1028402 2020/06/24-13:27:00 1028500 1028951 1028500 1028799 9.89088216 1028864 2020/06/24-13:30:00 1028799 1028890 1028400 1028400 4.339462 1028805 2020/06/24-13:33:00 1028400 1028400 1028272 1028400 13.07778067 1028380 2020/06/24-13:36:00 1028700 1029000 1028700 1029000 20.53904423 1028954 2020/06/24-13:39:00 1029001 1029350 1029001 1029160 3.34907 1029202 2020/06/24-13:42:00 1029160 1029600 1029000 1029600 8.30807 1029188 2020/06/24-13:45:00 1029600 1030395 1029600 1030161 36.46430785 1030070 2020/06/24-13:48:00 1030161 1030174 1029500 1030174 6.358 1030032 2020/06/24-13:51:00 1030174 1030449 1030161 1030405 5.56369995 1030334 2020/06/24-13:54:00 1030161 1030202 1029500 1029500 9.92645358 1029892 2020/06/24-13:57:00 1029500 1029792 1028948 1029255 9.258 1029665 2020/06/24-14:00:00 1029255 1030161 1029255 1029902 24.40834881 1029916 2020/06/24-14:03:00 1029902 1029902 1028748 1029076 48.38952597 1029782 2020/06/24-14:06:00 1029151 1029466 1028700 1028711 14.841354 1029204 2020/06/24-14:09:00 1028700 1028995 1028078 1028787 4.497791 1028552 2020/06/24-14:12:00 1028754 1029023 1028071 1029023 5.83852351 1028846 2020/06/24-14:15:00 1029015 1029022 1028409 1029021 0.567999 1029004 2020/06/24-14:18:00 1029021 1029500 1028528 1029468 3.624 1029403 2020/06/24-14:21:00 1029400 1029468 1029000 1029021 0.635 1029155 2020/06/24-14:24:00 1029000 1029000 1028682 1028682 0.281 1028707 2020/06/24-14:27:00 1028687 1028700 1028687 1028700 2.6438 1028700 2020/06/24-14:30:00 1028700 1028700 1028442 1028442 2.67509392 1028578 2020/06/24-14:33:00 1028442 1028442 1028001 1028400 1.75526001 1028254 2020/06/24-14:36:00 1028400 1028682 1028001 1028682 27.11641763 1028370 2020/06/24-14:39:00 1028682 1029001 1028414 1029001 18.0381435 1028790 2020/06/24-14:42:00 1029001 1029228 1028729 1029022 16.61371816 1029053 2020/06/24-14:45:00 1029024 1029194 1029024 1029100 1.12788336 1029091 2020/06/24-14:48:00 1029100 1029100 1028400 1028966 3.13315503 1028615 2020/06/24-14:51:00 1028820 1028824 1028341 1028341 12.21163805 1028653 2020/06/24-14:54:00 1028341 1028793 1028341 1028700 1.798504 1028577 2020/06/24-14:57:00 1028700 1028999 1028700 1028793 1.691 1028936 2020/06/24-15:00:00 1028820 1029100 1028700 1029100 41.42508801 1029044 2020/06/24-15:03:00 1029194 1029743 1029097 1029097 26.54281732 1029336 2020/06/24-15:06:00 1029098 1030316 1029098 1030043 18.94401445 1029903 2020/06/24-15:09:00 1030043 1030449 1029949 1030174 18.98512494 1030034 2020/06/24-15:12:00 1029747 1030449 1029746 1030437 13.20984859 1029805 2020/06/24-15:15:00 1030437 1030449 1029752 1029752 12.66853005 1029818 2020/06/24-15:18:00 1029752 1029752 1029000 1029500 15.2305476 1029553 2020/06/24-15:21:00 1029566 1029735 1029398 1029398 6.83809132 1029496 2020/06/24-15:24:00 1029392 1029831 1028709 1028755 7.72487778 1029156 2020/06/24-15:27:00 1028900 1029470 1028895 1029100 6.39311985 1029320 2020/06/24-15:30:00 1029470 1030003 1029372 1029501 2.3497 1029865 2020/06/24-15:33:00 1029587 1029587 1029586 1029586 1.06563861 1029587 2020/06/24-15:36:00 1029627 1029627 1028962 1029356 11.75933213 1029463 2020/06/24-15:39:00 1029357 1029368 1029053 1029217 7.61395101 1029314 2020/06/24-15:42:00 1029217 1029274 1029217 1029274 9.006443 1029274 2020/06/24-15:45:00 1029274 1029648 1029274 1029648 0.652 1029366 2020/06/24-15:48:00 1029552 1030067 1029501 1029817 6.01185242 1029773 2020/06/24-15:51:00 1029812 1030000 1029812 1030000 2.03422 1029985 2020/06/24-15:54:00 1030000 1030067 1029762 1029762 4.44953232 1029999 2020/06/24-15:57:00 1029757 1030066 1029757 1030014 0.585125 1029977 2020/06/24-16:00:00 1030009 1030500 1029742 1030500 2.69400368 1030186 2020/06/24-16:03:00 1030203 1030562 1029860 1029860 3.71808843 1030402 2020/06/24-16:06:00 1030556 1030569 1030000 1030001 3.7507626 1030015 2020/06/24-16:09:00 1030155 1030442 1030000 1030013 1.4261001 1030166 2020/06/24-16:12:00 1030021 1030021 1029193 1029997 9.77903001 1029933 2020/06/24-16:15:00 1030001 1030001 1029912 1029912 0.612 1029971 2020/06/24-16:18:00 1029801 1029801 1029085 1029743 3.711 1029530 2020/06/24-16:21:00 1029743 1029765 1028470 1028470 10.47575875 1028719 2020/06/24-16:24:00 1028412 1028412 1024909 1026758 190.80156465 1026529 2020/06/24-16:27:00 1026735 1027134 1024506 1024506 100.27319885 1026364 2020/06/24-16:30:00 1024506 1026180 1024000 1025008 18.91213081 1024791 2020/06/24-16:33:00 1025192 1025876 1024266 1024600 9.88478751 1024923 2020/06/24-16:36:00 1024601 1024608 1018000 1020546 120.86270438 1021192 2020/06/24-16:39:00 1021080 1021206 1019000 1020726 37.42900224 1019899 2020/06/24-16:42:00 1020685 1021251 1019501 1020003 62.36999696 1019877 2020/06/24-16:45:00 1020003 1020643 1019342 1020262 21.68519528 1019816 2020/06/24-16:48:00 1020262 1021000 1018440 1018440 24.02221414 1019878 2020/06/24-16:51:00 1018442 1020000 1017055 1018434 35.47750968 1018424 2020/06/24-16:54:00 1018430 1018692 1014062 1015938 77.90758117 1015695 2020/06/24-16:57:00 1016021 1016085 1012852 1013948 39.84743905 1013956 2020/06/24-17:00:00 1013751 1015063 1011400 1015063 35.66051172 1012554 2020/06/24-17:03:00 1015195 1016859 1014632 1016432 30.53399173 1015460 2020/06/24-17:06:00 1016688 1017005 1015913 1016143 16.14344291 1016798 2020/06/24-17:09:00 1016143 1016268 1015757 1016143 30.86781792 1015852 2020/06/24-17:12:00 1015966 1016644 1015947 1016643 21.6484501 1016457 2020/06/24-17:15:00 1016643 1016644 1015000 1016032 26.45833738 1015959 2020/06/24-17:18:00 1015507 1016558 1015507 1016011 6.68983691 1016095 2020/06/24-17:21:00 1016011 1016383 1015444 1015675 16.5992831 1015630 2020/06/24-17:24:00 1015570 1015864 1015550 1015670 3.16189716 1015739 2020/06/24-17:27:00 1015674 1015800 1014632 1015800 7.16632441 1015386 2020/06/24-17:30:00 1015800 1015858 1014120 1015858 7.41161706 1015133 2020/06/24-17:33:00 1015864 1016552 1015160 1016552 5.92060071 1015982 2020/06/24-17:36:00 1016552 1016561 1014000 1015794 36.45063505 1015418 2020/06/24-17:39:00 1015934 1016376 1015877 1016000 2.91280204 1016042 2020/06/24-17:42:00 1016000 1016266 1015748 1015933 6.46316419 1015969 2020/06/24-17:45:00 1015524 1016555 1015524 1016508 3.40865332 1016200 2020/06/24-17:48:00 1016183 1016402 1016100 1016402 0.675 1016187 2020/06/24-17:51:00 1016370 1016370 1015644 1015976 2.25238299 1016038 2020/06/24-17:54:00 1015644 1016198 1015599 1016196 5.99774187 1016015 2020/06/24-17:57:00 1016165 1016165 1015150 1015155 6.95210455 1015382 2020/06/24-18:00:00 1015155 1015830 1014814 1015771 25.10111071 1015172 2020/06/24-18:03:00 1015701 1016369 1015105 1016206 19.58328057 1016213 2020/06/24-18:06:00 1016206 1016442 1016000 1016000 7.6263034 1016245 2020/06/24-18:09:00 1016000 1016276 1015373 1015651 7.3381716 1015718 2020/06/24-18:12:00 1015433 1015433 1013861 1014566 18.13037832 1014832 2020/06/24-18:15:00 1014566 1015026 1013811 1013811 7.958702 1014525 2020/06/24-18:18:00 1013813 1014508 1013500 1013500 15.05696262 1013944 2020/06/24-18:21:00 1013333 1013500 1012101 1012851 20.71721885 1012607 2020/06/24-18:24:00 1012851 1014769 1012850 1014769 7.94603856 1013300 2020/06/24-18:27:00 1014721 1015005 1013909 1014499 6.45571874 1014513 2020/06/24-18:30:00 1014479 1014479 1012899 1013260 58.87732129 1013283 2020/06/24-18:33:00 1013260 1013665 1013224 1013224 9.98097178 1013280 2020/06/24-18:36:00 1013500 1013730 1013228 1013730 10.18657554 1013611 2020/06/24-18:39:00 1013741 1013746 1012851 1013207 5.29146235 1013135 2020/06/24-18:42:00 1013343 1013343 1012000 1012784 27.78418664 1012566 2020/06/24-18:45:00 1012873 1013912 1012868 1013600 4.531598 1013524 2020/06/24-18:48:00 1013600 1014123 1013538 1014123 5.93531963 1013964 2020/06/24-18:51:00 1014139 1015484 1014139 1014501 7.80991439 1014829 2020/06/24-18:54:00 1014501 1014861 1013781 1014219 11.16852655 1014243 2020/06/24-18:57:00 1014219 1015500 1014064 1015440 7.14996 1015282 2020/06/24-19:00:00 1015000 1015379 1013500 1013500 6.05729656 1014183 2020/06/24-19:03:00 1013500 1014312 1013500 1014287 12.21996211 1014069 2020/06/24-19:06:00 1014000 1014287 1014000 1014287 2.6338 1014081 2020/06/24-19:09:00 1014499 1014781 1014481 1014781 0.85503248 1014570 2020/06/24-19:12:00 1014781 1015462 1014781 1015417 1.4318363 1015282 2020/06/24-19:15:00 1014683 1015107 1014667 1014916 1.14895642 1014836 2020/06/24-19:18:00 1014916 1015022 1014442 1014442 3.37503361 1014684 2020/06/24-19:21:00 1014442 1014500 1014000 1014152 2.70039498 1014203 2020/06/24-19:24:00 1014000 1014013 1013375 1013906 7.61956394 1013596 2020/06/24-19:27:00 1013812 1013908 1012974 1013805 18.99648698 1013391 2020/06/24-19:30:00 1013632 1014000 1013059 1014000 3.851794 1013407 2020/06/24-19:33:00 1014000 1014529 1013501 1013534 6.33756546 1013872 2020/06/24-19:36:00 1013459 1013459 999461 999461 179.39961415 1004779 2020/06/24-19:39:00 1000000 1003490 998290 1000693 138.03120241 1000553 2020/06/24-19:42:00 1001564 1002235 999600 1000992 38.5305223 1001077 2020/06/24-19:45:00 1000992 1001500 999431 1001100 61.40722999 1000666 2020/06/24-19:48:00 1001391 1001456 1000000 1000000 27.652958 1000563 2020/06/24-19:51:00 1000001 1000499 999000 999001 37.39211871 999877 2020/06/24-19:54:00 999000 1000000 998661 999466 31.43594004 999195 2020/06/24-19:57:00 999465 999465 998803 999000 14.46379505 998958 2020/06/24-20:00:00 999000 999900 998030 999900 31.79660932 998811 2020/06/24-20:03:00 999897 1001622 999306 1001001 11.39892552 1000839 2020/06/24-20:06:00 1001001 1001935 1000492 1000984 20.24273099 1001349 2020/06/24-20:09:00 1000492 1001550 1000094 1001550 6.09623689 1000645 2020/06/24-20:12:00 1001627 1002270 1001427 1001888 6.026529 1001867 2020/06/24-20:15:00 1002200 1002789 1001888 1001888 11.35845351 1002325 2020/06/24-20:18:00 1001991 1001991 1000070 1000553 36.13920232 1000875 2020/06/24-20:21:00 1000621 1001155 1000000 1000200 13.11701802 1000452 2020/06/24-20:24:00 1000200 1001048 999988 1001048 15.95691968 1000349 2020/06/24-20:27:00 1001048 1001390 1000912 1000926 10.5020247 1001049 2020/06/24-20:30:00 1000926 1001107 1000001 1000283 2.37598211 1000654 2020/06/24-20:33:00 1000001 1000003 998897 999292 24.44090088 999462 2020/06/24-20:36:00 999330 999579 999248 999500 9.34991455 999467 2020/06/24-20:39:00 999500 999500 995000 995628 77.66905849 996411 2020/06/24-20:42:00 995912 998718 995817 998514 33.5060802 996665 2020/06/24-20:45:00 998487 998771 997294 998006 14.76208611 998125 2020/06/24-20:48:00 998006 999328 998006 998700 10.7332521 998761 2020/06/24-20:51:00 998560 998660 997002 997412 27.67354873 997544 2020/06/24-20:54:00 997412 997412 996000 996547 22.85372069 996947 2020/06/24-20:57:00 996551 996760 994438 994985 34.67547304 995298 2020/06/24-21:00:00 994888 998000 990250 997743 114.37676857 993638 2020/06/24-21:03:00 997665 998797 997665 998577 17.48527476 998308 2020/06/24-21:06:00 998577 999011 997676 997716 14.13638599 998092 2020/06/24-21:09:00 997585 999017 997187 997549 15.29550291 998071 2020/06/24-21:12:00 997243 998523 997243 998523 14.52981909 997920 2020/06/24-21:15:00 998630 999577 998523 999577 5.65057319 998982 2020/06/24-21:18:00 999577 1000017 999444 1000017 9.76529388 999816 2020/06/24-21:21:00 999900 999988 998541 999000 14.29351647 998958 2020/06/24-21:24:00 998861 999503 998600 999000 6.02647444 998999 2020/06/24-21:27:00 998916 999500 998916 999500 6.25898061 999438 2020/06/24-21:30:00 999422 999800 999200 999747 3.0230555 999458 2020/06/24-21:33:00 999770 1001030 999770 1001000 13.92548499 1000711 2020/06/24-21:36:00 1001192 1001747 1000775 1001729 22.2072796 1001527 2020/06/24-21:39:00 1001729 1001800 1001347 1001800 9.94250833 1001515 2020/06/24-21:42:00 1001700 1002517 1001066 1002390 14.60034493 1001807 2020/06/24-21:45:00 1002529 1004000 1001787 1001905 12.42918097 1002624 2020/06/24-21:48:00 1001741 1002000 1001306 1002000 4.34096239 1001868 2020/06/24-21:51:00 1001829 1002915 1001829 1002033 23.53285965 1002440 2020/06/24-21:54:00 1002055 1003000 1002055 1002472 4.38259588 1002584 2020/06/24-21:57:00 1002464 1003330 1002130 1002905 9.51461422 1002901 2020/06/24-22:00:00 1002996 1003018 1002393 1003018 9.76768528 1002681 2020/06/24-22:03:00 1003018 1003915 1003018 1003600 13.60578639 1003408 2020/06/24-22:06:00 1003602 1006652 1003602 1005813 31.66395194 1005358 2020/06/24-22:09:00 1006000 1006166 1004915 1004915 58.79962393 1005710 2020/06/24-22:12:00 1004915 1006146 1004521 1006000 14.99776071 1005380 2020/06/24-22:15:00 1006000 1006129 1005006 1005605 7.54560333 1005641 2020/06/24-22:18:00 1005525 1005833 1004506 1005199 42.17968134 1005550 2020/06/24-22:21:00 1005831 1005831 1005000 1005300 6.29691498 1005301 2020/06/24-22:24:00 1005199 1005642 1005000 1005100 5.40402286 1005208 2020/06/24-22:27:00 1005100 1005100 1004363 1004363 13.57431798 1004623 2020/06/24-22:30:00 1004001 1004307 1002800 1002800 19.89766345 1003298 2020/06/24-22:33:00 1003285 1003492 1002800 1003028 4.00602264 1002999 2020/06/24-22:36:00 1003018 1004313 1003000 1003866 16.06367008 1003527 2020/06/24-22:39:00 1004219 1004287 1003678 1003678 4.92301882 1004109 2020/06/24-22:42:00 1003678 1003964 1003002 1003516 4.49885487 1003523 2020/06/24-22:45:00 1003516 1003998 1003443 1003657 4.61963686 1003558 2020/06/24-22:48:00 1003629 1003674 1002506 1002605 12.03894181 1003012 2020/06/24-22:51:00 1003019 1003093 1001518 1001915 16.59845139 1002076 2020/06/24-22:54:00 1001505 1001750 1000520 1001585 5.72769181 1001128 2020/06/24-22:57:00 1001287 1001498 998480 999240 33.70137713 1000016 2020/06/24-23:00:00 998593 1000000 997941 999778 12.90499249 998612 2020/06/24-23:03:00 1000000 1000628 999000 999663 9.43685055 999900 2020/06/24-23:06:00 999687 1001452 999311 1000549 26.21595025 1000644 2020/06/24-23:09:00 1000978 1001000 999510 999989 13.55503313 1000256 2020/06/24-23:12:00 999989 1000549 999989 1000549 7.23536201 1000431 2020/06/24-23:15:00 1000549 1000549 999626 999753 16.49428997 999926 2020/06/24-23:18:00 999679 999999 998497 999000 17.04786504 999271 2020/06/24-23:21:00 998499 999011 998001 998517 9.62320062 998452 2020/06/24-23:24:00 998494 999417 998301 999000 13.06315487 998981 2020/06/24-23:27:00 999000 999000 996420 997867 43.38438418 997892 2020/06/24-23:30:00 997900 999000 997300 999000 16.88216344 998143 2020/06/24-23:33:00 999000 999000 996149 997149 15.15561523 997361 2020/06/24-23:36:00 997300 998249 995340 995340 8.74955079 996659 2020/06/24-23:39:00 996200 996769 995000 995764 24.12429824 995658 2020/06/24-23:42:00 995764 997000 995733 996838 7.85983695 996112 2020/06/24-23:45:00 996527 996822 995000 996269 16.60737744 995302 2020/06/24-23:48:00 996109 998500 996109 998134 8.6605863 997358 2020/06/24-23:51:00 997988 997988 995859 995970 9.89589531 996440 2020/06/24-23:54:00 995970 997300 995970 996900 4.58349929 996525 2020/06/24-23:57:00 996901 997543 993894 993894 22.31338711 995634