version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval BitflyerLightning_FX_BTC_JPY 180 timestamp open high low close volume vwap 2020/06/25-00:00:00 1000001 1001281 997462 1001245 517.10293676 999590 2020/06/25-00:03:00 1000857 1002321 1000213 1000872 365.34064709 1001032 2020/06/25-00:06:00 1000910 1002222 1000910 1001341 239.79377962 1001655 2020/06/25-00:09:00 1001207 1001641 1000226 1000408 166.0054891 1000872 2020/06/25-00:12:00 1000408 1000598 999329 999650 187.13421503 1000053 2020/06/25-00:15:00 999650 999798 998034 999404 303.96101074 999160 2020/06/25-00:18:00 999485 1000377 999106 999859 215.34192018 999647 2020/06/25-00:21:00 999700 1000944 999600 1000300 160.50374613 1000361 2020/06/25-00:24:00 1000300 1001200 999800 1000164 149.6163718 1000504 2020/06/25-00:27:00 1000200 1002705 999378 1002064 214.20729634 1000423 2020/06/25-00:30:00 1001415 1002669 1001020 1001600 273.58135743 1001876 2020/06/25-00:33:00 1001646 1001922 1000597 1001277 124.41443266 1001222 2020/06/25-00:36:00 1001345 1001599 999617 999900 189.95130822 1000774 2020/06/25-00:39:00 999897 999995 997707 998000 224.51338316 998828 2020/06/25-00:42:00 997991 998299 995000 996066 431.49336304 996363 2020/06/25-00:45:00 996066 996993 994000 996494 535.32879367 995656 2020/06/25-00:48:00 996494 996850 994714 994922 297.92915712 995736 2020/06/25-00:51:00 994758 995008 990500 991686 465.32048485 992762 2020/06/25-00:54:00 991686 992476 990100 991916 452.11742308 991387 2020/06/25-00:57:00 991661 993800 991661 993124 280.60448861 993020 2020/06/25-01:00:00 992938 995339 991083 995339 402.46102929 993125 2020/06/25-01:03:00 994943 998000 994338 996665 325.38950823 996272 2020/06/25-01:06:00 996554 996682 994071 995004 271.3371455 995362 2020/06/25-01:09:00 994820 994936 993441 994104 168.01021214 994117 2020/06/25-01:12:00 994104 995200 993779 994667 159.85549934 994504 2020/06/25-01:15:00 994667 996931 994440 996673 230.52692455 995827 2020/06/25-01:18:00 996762 997486 996000 996783 224.45697895 996757 2020/06/25-01:21:00 996880 998130 995685 996066 296.98689838 996901 2020/06/25-01:24:00 996066 996764 995726 996113 193.74398001 996083 2020/06/25-01:27:00 996017 997530 995609 996848 147.45688272 996393 2020/06/25-01:30:00 996913 997133 995432 996246 157.88754445 996281 2020/06/25-01:33:00 996303 999150 996136 996431 471.47489222 997452 2020/06/25-01:36:00 996431 999600 995916 998328 467.62160572 997907 2020/06/25-01:39:00 998256 998434 996679 997900 260.55176518 997401 2020/06/25-01:42:00 997874 998879 997517 998543 198.66374525 998268 2020/06/25-01:45:00 998500 999501 997730 999399 203.74967739 998618 2020/06/25-01:48:00 999400 999543 997862 998117 149.53516727 998649 2020/06/25-01:51:00 998202 998373 997281 997466 158.80646887 997736 2020/06/25-01:54:00 997523 998653 997488 998637 118.58707508 998055 2020/06/25-01:57:00 998558 999100 998192 998367 81.02843611 998609 2020/06/25-02:00:00 998383 999374 998198 998616 147.92849629 998766 2020/06/25-02:03:00 998633 999498 998591 999372 76.72292832 999204 2020/06/25-02:06:00 999372 999616 998900 999455 135.57664545 999322 2020/06/25-02:09:00 999459 1000327 999148 999979 126.27717146 999684 2020/06/25-02:12:00 999979 999987 999202 999279 85.9337511 999615 2020/06/25-02:15:00 999278 1000373 998400 999700 187.52032627 999321 2020/06/25-02:18:00 999717 1000387 999574 999960 45.29492181 999967 2020/06/25-02:21:00 1000017 1000017 998906 999329 107.18507478 999357 2020/06/25-02:24:00 999329 1001088 998917 1001088 128.92764871 999924 2020/06/25-02:27:00 1001088 1001675 998396 998575 208.80772935 1000150 2020/06/25-02:30:00 998576 998576 996922 997716 268.4090534 997694 2020/06/25-02:33:00 997777 998034 996829 997323 92.98970185 997367 2020/06/25-02:36:00 997393 997484 996049 997268 184.81244368 996742 2020/06/25-02:39:00 997269 997740 997117 997300 83.22538055 997354 2020/06/25-02:42:00 997386 997900 997386 997642 37.80184559 997652 2020/06/25-02:45:00 997641 997987 996254 996537 97.98121322 997101 2020/06/25-02:48:00 996537 997673 996400 997503 107.97871103 997055 2020/06/25-02:51:00 997430 997449 996583 997009 59.78878673 997035 2020/06/25-02:54:00 997009 997103 996150 997097 71.71043265 996652 2020/06/25-02:57:00 997059 998998 997021 998998 104.71761926 998137 2020/06/25-03:00:00 998905 999513 997900 998031 130.67199384 998857 2020/06/25-03:03:00 998025 998762 997520 998275 85.24462645 998085 2020/06/25-03:06:00 998246 1000338 998227 999472 157.34319584 999466 2020/06/25-03:09:00 999394 1000486 999121 1000125 135.034009 999750 2020/06/25-03:12:00 1000148 1000896 999782 999981 105.82770336 1000318 2020/06/25-03:15:00 999922 1000839 999300 999842 143.32530356 1000123 2020/06/25-03:18:00 999823 1001254 999823 1001254 85.84741149 1000637 2020/06/25-03:21:00 1001254 1001322 999900 1000014 80.19412556 1000618 2020/06/25-03:24:00 999937 1001401 999937 1001401 76.58943718 1000724 2020/06/25-03:27:00 1001391 1001872 1000411 1001181 159.23672759 1001198 2020/06/25-03:30:00 1001129 1001844 1000129 1001296 119.340122 1001075 2020/06/25-03:33:00 1001331 1002468 1001249 1002347 91.85192228 1001940 2020/06/25-03:36:00 1002345 1002825 1002029 1002460 142.65211596 1002433 2020/06/25-03:39:00 1002431 1002483 1001763 1002023 52.0648205 1002081 2020/06/25-03:42:00 1002015 1002122 1001069 1001217 111.10905287 1001484 2020/06/25-03:45:00 1001207 1001582 1000820 1001033 57.88320849 1001206 2020/06/25-03:48:00 1001046 1001952 1001040 1001600 44.05131232 1001571 2020/06/25-03:51:00 1001600 1001675 1000524 1001108 49.88390505 1000947 2020/06/25-03:54:00 1001108 1001168 1000400 1000934 51.49127235 1000828 2020/06/25-03:57:00 1000910 1001177 999835 999920 51.89223885 1000381 2020/06/25-04:00:00 999920 1000699 999827 1000699 25.41082552 1000270 2020/06/25-04:03:00 2020/06/25-04:06:00 2020/06/25-04:09:00 2020/06/25-04:12:00 1001287 1002900 1001224 1002706 75.92031175 1001810 2020/06/25-04:15:00 1002765 1003939 1002477 1003283 94.05982437 1003177 2020/06/25-04:18:00 1003283 1003857 1002010 1003456 135.35104708 1002977 2020/06/25-04:21:00 1003463 1003573 1002371 1002584 44.640559 1002809 2020/06/25-04:24:00 1002580 1002977 1002400 1002800 34.05942496 1002708 2020/06/25-04:27:00 1002750 1003008 1001457 1001889 144.00400119 1001976 2020/06/25-04:30:00 1001855 1001959 1001031 1001400 100.53112537 1001503 2020/06/25-04:33:00 1001400 1001541 1000615 1000927 42.96726993 1001060 2020/06/25-04:36:00 1000936 1001145 1000307 1000866 110.28364869 1000675 2020/06/25-04:39:00 1000862 1000918 999678 1000754 109.81212374 1000245 2020/06/25-04:42:00 1000754 1001341 1000754 1001143 57.19872215 1001078 2020/06/25-04:45:00 1001151 1002087 1001150 1002087 61.44079109 1001713 2020/06/25-04:48:00 1002059 1002270 1000466 1000772 117.4223153 1001532 2020/06/25-04:51:00 1000781 1001201 998907 999855 221.79792677 999926 2020/06/25-04:54:00 999864 1000653 999836 1000401 110.25701041 1000280 2020/06/25-04:57:00 1000400 1000846 999792 999792 53.38796052 1000446 2020/06/25-05:00:00 999786 1000737 999322 999395 162.94336727 1000065 2020/06/25-05:03:00 999395 1000124 998521 1000113 192.7970199 999193 2020/06/25-05:06:00 1000114 1000862 999806 1000630 115.5773904 1000294 2020/06/25-05:09:00 1000602 1001200 1000522 1001061 48.82849577 1000894 2020/06/25-05:12:00 1001079 1002231 1000886 1002230 78.79189793 1001533 2020/06/25-05:15:00 1002136 1002471 1001743 1001800 69.92422866 1002091 2020/06/25-05:18:00 1001840 1001997 1001600 1001931 39.38234999 1001774 2020/06/25-05:21:00 1001924 1001950 1001320 1001682 84.40288021 1001628 2020/06/25-05:24:00 1001686 1002118 1001662 1001963 40.89202191 1001877 2020/06/25-05:27:00 1001918 1001981 1001083 1001228 59.3708136 1001397 2020/06/25-05:30:00 1001259 1001779 1001187 1001620 41.77975122 1001490 2020/06/25-05:33:00 1001630 1002595 1001541 1002504 56.90691257 1002084 2020/06/25-05:36:00 1002581 1002907 1002365 1002565 42.30785091 1002618 2020/06/25-05:39:00 1002564 1002643 1002271 1002309 26.23193078 1002439 2020/06/25-05:42:00 1002327 1002327 1001860 1002200 52.87774742 1002056 2020/06/25-05:45:00 1002144 1003094 1001975 1002842 80.07283693 1002598 2020/06/25-05:48:00 1002842 1003108 1002700 1002882 31.60277149 1002916 2020/06/25-05:51:00 1002899 1002899 1001590 1001817 120.73842157 1001995 2020/06/25-05:54:00 1001763 1001877 1000661 1000814 116.15635857 1001174 2020/06/25-05:57:00 1000770 1000909 1000012 1000530 118.53331469 1000517 2020/06/25-06:00:00 1000521 1001018 1000289 1000707 60.50196426 1000716 2020/06/25-06:03:00 1000785 1001320 1000644 1001214 60.64086724 1000972 2020/06/25-06:06:00 1001175 1001258 1000850 1000853 66.85855136 1001056 2020/06/25-06:09:00 1000852 1000974 1000396 1000530 82.82516908 1000614 2020/06/25-06:12:00 1000504 1000532 996865 997567 323.31745562 998538 2020/06/25-06:15:00 997567 997980 995575 996801 301.79701909 996826 2020/06/25-06:18:00 996827 998046 996598 997914 124.78030137 997189 2020/06/25-06:21:00 997921 998046 994844 995232 268.29143804 996038 2020/06/25-06:24:00 995318 996600 993573 996234 254.19518026 995087 2020/06/25-06:27:00 996234 997097 995930 997097 109.45652071 996477 2020/06/25-06:30:00 997000 997008 995782 995940 122.55427908 996392 2020/06/25-06:33:00 995958 996177 995254 996177 90.54207993 995739 2020/06/25-06:36:00 996120 998016 996013 997054 161.43923207 997237 2020/06/25-06:39:00 997031 998247 996999 997678 122.84041264 997725 2020/06/25-06:42:00 997823 997904 997077 997823 81.56748657 997475 2020/06/25-06:45:00 997864 998200 997500 997850 131.9544815 997845 2020/06/25-06:48:00 997860 998140 997400 997583 53.79642124 997775 2020/06/25-06:51:00 997578 998200 996689 998143 145.60244674 997382 2020/06/25-06:54:00 998182 999123 998113 998620 148.82732375 998635 2020/06/25-06:57:00 998600 998841 998193 998425 72.52344946 998536 2020/06/25-07:00:00 998416 1000418 998185 1000300 132.28882451 999501 2020/06/25-07:03:00 1000256 1000426 999052 999598 124.44473452 999621 2020/06/25-07:06:00 999600 999828 999255 999603 71.18000983 999588 2020/06/25-07:09:00 999604 999800 998744 999540 119.00546878 999185 2020/06/25-07:12:00 999560 1000331 999547 1000108 113.15790882 999948 2020/06/25-07:15:00 1000054 1000672 999977 1000672 109.83034902 1000293 2020/06/25-07:18:00 1000673 1000900 999968 1000171 84.27269763 1000481 2020/06/25-07:21:00 1000095 1001200 999962 1001049 85.19984268 1000579 2020/06/25-07:24:00 1000987 1001160 1000484 1000777 71.49894948 1000768 2020/06/25-07:27:00 1000777 1000923 999577 999578 101.76193256 1000190 2020/06/25-07:30:00 999656 999796 998980 999205 114.4567789 999368 2020/06/25-07:33:00 999170 999339 998107 998564 109.43547303 998579 2020/06/25-07:36:00 998559 998667 998264 998451 51.40931431 998445 2020/06/25-07:39:00 998450 998954 998205 998526 111.98253979 998600 2020/06/25-07:42:00 998409 999445 998409 999341 60.84204479 998976 2020/06/25-07:45:00 999409 999606 999343 999550 38.6078069 999473 2020/06/25-07:48:00 999585 999976 999400 999852 42.71777718 999680 2020/06/25-07:51:00 999825 1000600 999735 1000539 82.26455029 1000221 2020/06/25-07:54:00 1000387 1000970 1000005 1000795 143.44100523 1000527 2020/06/25-07:57:00 1000768 1001645 1000711 1001585 100.06980102 1001269 2020/06/25-08:00:00 1001577 1001995 1001451 1001798 154.56605983 1001776 2020/06/25-08:03:00 1001796 1001900 1001200 1001571 100.7357834 1001488 2020/06/25-08:06:00 1001516 1001555 1001045 1001067 69.3242479 1001333 2020/06/25-08:09:00 1001134 1003412 1001077 1003211 150.72022343 1002282 2020/06/25-08:12:00 1003192 1003500 1002582 1002787 149.99984216 1003112 2020/06/25-08:15:00 1002787 1003500 1002653 1003365 104.88937624 1003022 2020/06/25-08:18:00 1003311 1003841 1002730 1002944 107.47874896 1003333 2020/06/25-08:21:00 1002912 1003474 1002627 1003322 96.15168445 1003051 2020/06/25-08:24:00 1003331 1004147 1002207 1003937 231.24095647 1003348 2020/06/25-08:27:00 1003927 1004147 1003172 1003172 99.30839729 1003710 2020/06/25-08:30:00 1003290 1003899 1003231 1003753 62.79498429 1003578 2020/06/25-08:33:00 1003753 1003793 1003151 1003158 39.57473033 1003391 2020/06/25-08:36:00 1003158 1003158 1002542 1002758 68.06209509 1002825 2020/06/25-08:39:00 1002714 1003500 1002600 1003348 76.07696664 1002989 2020/06/25-08:42:00 1003337 1003500 1002979 1003203 46.71971338 1003211 2020/06/25-08:45:00 1003230 1003466 999127 1000136 262.15076225 1001262 2020/06/25-08:48:00 1000136 1000930 999984 1000185 195.97113463 1000496 2020/06/25-08:51:00 1000190 1000704 999812 1000676 92.42675775 1000201 2020/06/25-08:54:00 1000564 1003991 1000526 1002287 272.64319737 1002313 2020/06/25-08:57:00 1002286 1003500 999229 1001927 895.17188176 1001645 2020/06/25-09:00:00 1001927 1002036 999709 1000028 367.11693668 1000883 2020/06/25-09:03:00 999938 1001393 999657 1000649 259.38622045 1000411 2020/06/25-09:06:00 1000648 1001803 1000017 1000128 150.22326642 1000928 2020/06/25-09:09:00 1000128 1001888 999170 1001134 302.40644951 1000296 2020/06/25-09:12:00 1001134 1001299 999002 1000346 280.80111509 1000017 2020/06/25-09:15:00 1000397 1000435 999390 999770 170.30615599 999740 2020/06/25-09:18:00 999767 1000641 999580 1000486 195.85752802 1000152 2020/06/25-09:21:00 1000500 1001105 1000386 1000500 109.89880779 1000754 2020/06/25-09:24:00 1000488 1001800 1000239 1001700 148.1678413 1001157 2020/06/25-09:27:00 1001685 1001894 1001426 1001879 50.92558856 1001652 2020/06/25-09:30:00 1001870 1002072 1000759 1001041 114.86702698 1001443 2020/06/25-09:33:00 1001039 1001039 999801 999952 127.00798653 1000240 2020/06/25-09:36:00 999967 1000759 999735 999827 166.61764418 1000157 2020/06/25-09:39:00 999884 999949 998750 999030 255.09913798 999068 2020/06/25-09:42:00 998951 999096 998669 998750 161.54055297 998809 2020/06/25-09:45:00 998861 999788 995500 999779 792.84950812 998194 2020/06/25-09:48:00 999779 1000458 998820 998972 265.02871055 999515 2020/06/25-09:51:00 998980 999406 998783 999178 105.74682207 999073 2020/06/25-09:54:00 999224 999921 997575 997575 255.40362763 998647 2020/06/25-09:57:00 997575 998773 997559 998597 119.97152391 998284 2020/06/25-10:00:00 998616 999779 998348 999587 149.65570282 999063 2020/06/25-10:03:00 999556 1000480 999499 1000352 101.75819477 999946 2020/06/25-10:06:00 1000301 1000887 1000087 1000414 97.26701664 1000434 2020/06/25-10:09:00 1000409 1000622 1000154 1000575 71.11270906 1000398 2020/06/25-10:12:00 1000556 1000698 1000082 1000085 67.85583184 1000419 2020/06/25-10:15:00 1000085 1000573 999764 1000276 97.41100945 1000158 2020/06/25-10:18:00 1000248 1000888 999950 1000872 83.92267665 1000444 2020/06/25-10:21:00 1000858 1001961 1000846 1001681 225.39788389 1001356 2020/06/25-10:24:00 1001683 1001951 1001427 1001824 59.99342336 1001713 2020/06/25-10:27:00 1001793 1002734 1001670 1002129 204.11802082 1002206 2020/06/25-10:30:00 1002142 1002640 1001458 1001638 157.11432954 1001962 2020/06/25-10:33:00 1001638 1001972 1001360 1001436 80.96469282 1001648 2020/06/25-10:36:00 1001436 1001607 1000729 1000964 120.55195935 1001139 2020/06/25-10:39:00 1000920 1001233 1000254 1000588 93.86490314 1000697 2020/06/25-10:42:00 1000514 1000586 1000000 1000122 91.6254396 1000234 2020/06/25-10:45:00 1000122 1000421 999819 999819 74.35617129 1000138 2020/06/25-10:48:00 999836 1000093 999563 999996 40.41940007 999838 2020/06/25-10:51:00 1000020 1000444 999924 1000235 96.16543936 1000212 2020/06/25-10:54:00 1000235 1000470 999981 1000361 43.27547422 1000190 2020/06/25-10:57:00 1000393 1000762 999000 999339 162.59737283 1000017 2020/06/25-11:00:00 999339 999933 999277 999786 116.141687 999641 2020/06/25-11:03:00 999765 999793 999238 999472 77.79662098 999532 2020/06/25-11:06:00 999463 1000186 999370 999778 99.23054587 999834 2020/06/25-11:09:00 999824 1000128 999623 999794 69.20971086 999888 2020/06/25-11:12:00 999771 999771 998965 998993 127.42595613 999302 2020/06/25-11:15:00 998993 999509 998772 999452 74.79866247 999207 2020/06/25-11:18:00 999499 999991 999355 999831 87.77920798 999720 2020/06/25-11:21:00 999810 999847 998879 999182 86.60818708 999312 2020/06/25-11:24:00 999200 999349 996907 997547 313.52026429 998017 2020/06/25-11:27:00 997411 997536 995401 995868 488.29700753 996306 2020/06/25-11:30:00 995908 996002 995000 995235 183.95429929 995477 2020/06/25-11:33:00 995455 996684 995147 996033 190.94588195 995838 2020/06/25-11:36:00 996000 997200 995880 996900 153.15889225 996389 2020/06/25-11:39:00 996787 997745 996611 997478 97.24455673 997272 2020/06/25-11:42:00 997478 997726 996680 997060 106.81971036 997163 2020/06/25-11:45:00 997060 998160 996921 997608 107.09279612 997468 2020/06/25-11:48:00 997608 998390 997608 998033 78.75019095 997987 2020/06/25-11:51:00 997999 998070 997600 997752 54.88031519 997806 2020/06/25-11:54:00 997752 997885 997102 997491 75.48278594 997448 2020/06/25-11:57:00 997668 998258 997171 997612 86.80246535 997774 2020/06/25-12:00:00 997612 998186 996814 996814 87.83099438 997555 2020/06/25-12:03:00 996824 997212 995000 995621 180.94348239 995773 2020/06/25-12:06:00 995347 996228 988888 992000 547.56011175 992981 2020/06/25-12:09:00 992000 992000 986447 987201 447.96206485 989667 2020/06/25-12:12:00 990301 990534 983285 986537 224.46297817 986751 2020/06/25-12:15:00 987082 987199 980850 986434 305.45655911 983906 2020/06/25-12:18:00 986434 986434 981432 981566 240.33951447 983837 2020/06/25-12:21:00 981566 983208 980450 982888 236.07025515 982024 2020/06/25-12:24:00 981566 982791 980000 982000 334.76327207 981774 2020/06/25-12:27:00 981500 982000 980000 981200 209.35743603 981395 2020/06/25-12:30:00 981000 981555 972300 973764 660.0115508 976262 2020/06/25-12:33:00 973591 976297 970562 972110 1115.05179506 973393 2020/06/25-12:36:00 972491 977297 966666 975501 1029.86912451 973798 2020/06/25-12:39:00 975501 978173 975501 976890 639.08010178 976968 2020/06/25-12:42:00 976890 983204 976419 982000 701.32769747 979912 2020/06/25-12:45:00 982000 983249 979658 979710 475.43489152 981003 2020/06/25-12:48:00 979710 979746 977876 978513 420.1917937 978887 2020/06/25-12:51:00 978696 982060 978300 981140 287.0730531 979810 2020/06/25-12:54:00 981217 983857 981140 982372 397.94862037 982877 2020/06/25-12:57:00 982350 982600 981226 982053 184.50311786 981884 2020/06/25-13:00:00 982053 983765 980878 983424 560.26134095 982478 2020/06/25-13:03:00 983424 984800 982752 983789 347.75829523 983752 2020/06/25-13:06:00 983789 987137 983418 986704 400.50169508 985351 2020/06/25-13:09:00 986638 989000 986507 987158 485.56920355 987790 2020/06/25-13:12:00 987128 987745 985486 986175 296.86963259 986544 2020/06/25-13:15:00 986135 986945 985190 985626 256.32763155 985951 2020/06/25-13:18:00 985680 986225 982970 983527 279.84549505 984542 2020/06/25-13:21:00 983527 983953 981983 983204 381.28305285 982943 2020/06/25-13:24:00 983139 984896 982614 984632 438.62539757 983746 2020/06/25-13:27:00 984596 985644 984000 985511 125.59401146 984732 2020/06/25-13:30:00 985466 985900 984500 985209 161.31290245 985205 2020/06/25-13:33:00 985273 986866 985220 985854 271.18716169 986052 2020/06/25-13:36:00 985890 986123 985073 985243 98.38243428 985449 2020/06/25-13:39:00 985232 985905 984800 985086 118.30189917 985311 2020/06/25-13:42:00 985084 986180 984900 985442 89.92953009 985713 2020/06/25-13:45:00 985501 986353 985200 985401 147.68098784 985813 2020/06/25-13:48:00 985459 985654 983623 983737 196.56925285 984585 2020/06/25-13:51:00 983766 984000 983116 983538 136.12822743 983569 2020/06/25-13:54:00 983438 984249 983093 983801 98.66965973 983737 2020/06/25-13:57:00 983794 983890 982679 982765 101.69255925 983183 2020/06/25-14:00:00 982765 983441 981421 982338 278.16467349 982481 2020/06/25-14:03:00 982350 983150 982257 982899 98.05722736 982748 2020/06/25-14:06:00 982899 983199 982526 983001 57.8028041 982932 2020/06/25-14:09:00 983075 984567 982948 984500 90.91500129 983953 2020/06/25-14:12:00 984500 985000 984350 984505 80.22962702 984631 2020/06/25-14:15:00 984505 985456 984350 985252 109.98746614 984926 2020/06/25-14:18:00 985254 985575 985136 985362 66.71500511 985263 2020/06/25-14:21:00 985352 985500 984597 984954 86.15908623 985100 2020/06/25-14:24:00 985102 985400 984521 985100 54.50477686 984859 2020/06/25-14:27:00 985100 987628 985081 987311 110.13439595 986355 2020/06/25-14:30:00 987076 988931 987008 988056 155.08566057 988130 2020/06/25-14:33:00 987860 989730 987737 989355 152.9435449 988740 2020/06/25-14:36:00 989355 991146 989000 989180 226.20228438 989981 2020/06/25-14:39:00 989548 990699 989180 990093 123.57731876 989984 2020/06/25-14:42:00 990106 992878 989873 991896 143.51155461 991597 2020/06/25-14:45:00 991896 992750 991537 991630 126.34051195 992046 2020/06/25-14:48:00 991608 992040 990852 991208 106.1659684 991351 2020/06/25-14:51:00 991208 991417 990502 991056 139.58448254 990962 2020/06/25-14:54:00 991073 991453 990510 991000 91.59545974 991129 2020/06/25-14:57:00 991001 991100 990191 990604 80.63412315 990644 2020/06/25-15:00:00 990604 992750 990599 991900 176.09382089 991843 2020/06/25-15:03:00 991900 992683 991600 992390 107.8170393 992164 2020/06/25-15:06:00 992200 992750 990801 991600 148.90392246 991843 2020/06/25-15:09:00 991594 992394 991048 992067 99.16587869 991828 2020/06/25-15:12:00 991676 992238 991503 991555 53.32029289 991869 2020/06/25-15:15:00 991553 991555 990953 991137 68.78199817 991212 2020/06/25-15:18:00 991101 991138 989300 989800 183.66541975 990155 2020/06/25-15:21:00 989722 990392 989205 989205 92.97832075 989930 2020/06/25-15:24:00 989396 990281 988719 990281 82.14056947 989378 2020/06/25-15:27:00 990281 990661 989976 990661 61.91431055 990269 2020/06/25-15:30:00 990400 991777 990350 991306 108.01118565 991010 2020/06/25-15:33:00 991052 991600 990818 991600 42.05342113 991272 2020/06/25-15:36:00 991609 991620 991059 991100 55.34145222 991273 2020/06/25-15:39:00 991157 991750 991102 991286 25.41685298 991492 2020/06/25-15:42:00 991343 991356 990963 991000 23.8540972 991165 2020/06/25-15:45:00 991000 991950 991000 991747 76.37492538 991624 2020/06/25-15:48:00 991747 992325 991689 992316 44.58988595 992069 2020/06/25-15:51:00 992239 992600 992016 992484 76.10300494 992367 2020/06/25-15:54:00 992484 992817 992175 992465 90.27104574 992516 2020/06/25-15:57:00 992469 992469 991549 991945 101.39326816 991957 2020/06/25-16:00:00 991945 995000 991822 993035 291.3701074 993563 2020/06/25-16:03:00 993035 993385 991631 991646 200.72695552 992588 2020/06/25-16:06:00 991897 992350 991012 991147 113.72101086 991490 2020/06/25-16:09:00 991147 991281 990471 990579 112.67035184 990872 2020/06/25-16:12:00 990542 990645 989090 989260 142.39678259 989813 2020/06/25-16:15:00 989461 989900 989185 989188 97.7537773 989562 2020/06/25-16:18:00 989188 989592 988334 988478 114.23864989 988979 2020/06/25-16:21:00 988478 988499 986996 987388 132.83134069 987691 2020/06/25-16:24:00 987388 988792 987371 988340 73.41364439 988237 2020/06/25-16:27:00 988401 988926 987930 987930 59.25653276 988502 2020/06/25-16:30:00 987930 988837 987500 988616 118.34144043 988161 2020/06/25-16:33:00 988616 990480 988339 989986 108.00610394 989524 2020/06/25-16:36:00 990067 991543 989893 990974 76.39560546 990938 2020/06/25-16:39:00 990813 991994 990700 991555 87.31699298 991197 2020/06/25-16:42:00 991555 991789 990785 990987 42.90564226 991114 2020/06/25-16:45:00 990987 992000 990856 991360 75.45027937 991474 2020/06/25-16:48:00 991280 991790 990905 991281 49.96469079 991313 2020/06/25-16:51:00 991102 991254 989793 989983 55.91125814 990505 2020/06/25-16:54:00 989983 990521 989462 990112 57.66535647 989946 2020/06/25-16:57:00 990111 990815 989699 990331 61.861985 990158 2020/06/25-17:00:00 990449 996099 990237 993985 306.28047533 993244 2020/06/25-17:03:00 993985 999515 993031 997010 435.21264357 996723 2020/06/25-17:06:00 997010 999600 996657 998144 272.80181487 998220 2020/06/25-17:09:00 998144 999998 997838 999998 228.97146241 998778 2020/06/25-17:12:00 999050 1001700 998899 999999 260.59398368 999907 2020/06/25-17:15:00 999999 1002449 999800 1001325 199.42785886 1001524 2020/06/25-17:18:00 1001325 1002809 1001099 1002809 159.34265221 1001895 2020/06/25-17:21:00 1002382 1004000 1002150 1002158 257.89049589 1002822 2020/06/25-17:24:00 1002158 1004169 1002000 1003713 153.2931666 1002909 2020/06/25-17:27:00 1003554 1004169 1002574 1003335 136.65604562 1003603 2020/06/25-17:30:00 1003135 1005665 1002839 1004586 178.70020852 1004363 2020/06/25-17:33:00 1004586 1006000 1002597 1003499 243.97417109 1003944 2020/06/25-17:36:00 1003830 1004993 1003036 1004024 140.66745749 1004072 2020/06/25-17:39:00 1004366 1004968 1003316 1004560 112.95497694 1004048 2020/06/25-17:42:00 1004946 1007888 1004560 1006699 234.92790555 1006219 2020/06/25-17:45:00 1006763 1009230 1006368 1007800 233.32274884 1007925 2020/06/25-17:48:00 1007500 1007992 1005395 1005741 243.31377817 1006543 2020/06/25-17:51:00 1005741 1006041 1004057 1004750 173.95696483 1004956 2020/06/25-17:54:00 1005000 1005450 1004560 1004560 92.57816791 1004961 2020/06/25-17:57:00 1004560 1005100 1003526 1004993 153.24286153 1004258 2020/06/25-18:00:00 1004993 1006492 1004602 1005070 175.00166692 1005682 2020/06/25-18:03:00 1005070 1005385 1004195 1005201 95.29379512 1004857 2020/06/25-18:06:00 1005201 1005792 1004000 1004532 88.35218201 1005070 2020/06/25-18:09:00 1004517 1004799 1003874 1004168 89.23929352 1004264 2020/06/25-18:12:00 1004002 1004691 1003516 1003523 75.49272695 1004080 2020/06/25-18:15:00 1003616 1004752 1003270 1004391 95.93821208 1003823 2020/06/25-18:18:00 1004601 1004780 1003310 1003763 66.21021882 1004049 2020/06/25-18:21:00 1003725 1003866 1002500 1003866 96.53383725 1003157 2020/06/25-18:24:00 1003866 1004000 1002536 1003105 77.59535371 1003433 2020/06/25-18:27:00 1003084 1003427 1002377 1002848 60.62381238 1002789 2020/06/25-18:30:00 1002848 1003000 1002079 1002080 107.6277714 1002593 2020/06/25-18:33:00 1002080 1002951 1001461 1002699 160.17431009 1002287 2020/06/25-18:36:00 1002679 1003285 1002292 1003161 77.51747057 1002766 2020/06/25-18:39:00 1003084 1003202 1002359 1003092 62.39546534 1002792 2020/06/25-18:42:00 1003102 1003333 1001647 1001771 97.74618098 1002184 2020/06/25-18:45:00 1001892 1002872 1001637 1002103 147.21328779 1002370 2020/06/25-18:48:00 1002103 1003000 1001976 1002668 55.78398766 1002661 2020/06/25-18:51:00 1002665 1003145 1002320 1003145 59.42222075 1002681 2020/06/25-18:54:00 1003119 1004343 1003017 1004113 164.81364348 1003706 2020/06/25-18:57:00 1004088 1004106 999004 1000100 460.88417174 1001272 2020/06/25-19:00:00 1000077 1000791 998600 999560 364.0933334 999625 2020/06/25-19:03:00 999560 1002000 999300 1000588 256.71435654 1000543 2020/06/25-19:06:00 1000676 1000888 1000017 1000141 75.09312515 1000442 2020/06/25-19:09:00 1000130 1000131 998790 999381 127.44209502 999392 2020/06/25-19:12:00 999340 1001200 999259 1000816 129.93506624 1000331 2020/06/25-19:15:00 1000791 1001785 1000791 1001467 109.94148181 1001354 2020/06/25-19:18:00 1001467 1001693 1000521 1000650 117.66966717 1001021 2020/06/25-19:21:00 1000654 1000770 1000255 1000491 64.76505263 1000601 2020/06/25-19:24:00 1000448 1001871 1000408 1001185 160.03181835 1001149 2020/06/25-19:27:00 1001235 1001245 1000000 1000100 71.02506076 1000389 2020/06/25-19:30:00 1000101 1002767 1000000 1001100 277.24237006 1001546 2020/06/25-19:33:00 1001229 1002764 1001100 1002422 128.24009022 1002174 2020/06/25-19:36:00 1002420 1002548 1001266 1002033 92.6570442 1001862 2020/06/25-19:39:00 1002036 1002936 1001728 1001728 112.20999213 1002329 2020/06/25-19:42:00 1001786 1002089 1001056 1002000 76.08343546 1001541 2020/06/25-19:45:00 1002000 1002333 1001472 1002333 50.20254361 1001926 2020/06/25-19:48:00 1002289 1002495 1000776 1001001 133.64240782 1001237 2020/06/25-19:51:00 1001000 1001183 1000500 1000821 91.44300004 1000807 2020/06/25-19:54:00 1000821 1001585 1000507 1001374 98.79162307 1001177 2020/06/25-19:57:00 1001374 1001922 1001348 1001517 34.07774322 1001645 2020/06/25-20:00:00 1001571 1002146 1000300 1000333 113.73194957 1001181 2020/06/25-20:03:00 1000320 1000819 999442 1000310 149.04330718 1000179 2020/06/25-20:06:00 1000311 1000627 999888 1000286 96.36268793 1000232 2020/06/25-20:09:00 1000284 1001068 1000193 1000879 74.22047847 1000776 2020/06/25-20:12:00 1000858 1001082 1000762 1001001 35.58476059 1000931 2020/06/25-20:15:00 1001001 1001846 1000778 1001320 144.8199723 1001245 2020/06/25-20:18:00 1001320 1001752 1001235 1001587 53.65847679 1001502 2020/06/25-20:21:00 1001643 1001731 1001128 1001375 69.94048206 1001403 2020/06/25-20:24:00 1001389 1002082 1001104 1002071 83.87067064 1001662 2020/06/25-20:27:00 1001932 1002083 1001678 1001914 31.22236645 1001885 2020/06/25-20:30:00 1001932 1003010 1001557 1002982 116.9834675 1002432 2020/06/25-20:33:00 1002908 1003010 1002451 1002946 242.06276468 1002871 2020/06/25-20:36:00 1002943 1003888 1002800 1003366 220.80299949 1003244 2020/06/25-20:39:00 1003364 1003703 1002555 1002705 177.85735529 1003094 2020/06/25-20:42:00 1002755 1003479 1002314 1002813 142.12253375 1002841 2020/06/25-20:45:00 1002813 1003500 1002408 1003005 161.03563264 1002944 2020/06/25-20:48:00 1002827 1003026 1002091 1002775 129.20214367 1002400 2020/06/25-20:51:00 1002743 1002758 1001628 1002165 153.3477563 1002039 2020/06/25-20:54:00 1002136 1002156 1001076 1001124 145.70074413 1001389 2020/06/25-20:57:00 1001200 1001246 1000165 1000304 212.19723436 1000663 2020/06/25-21:00:00 1000304 1001650 998767 999529 561.67891486 1000046 2020/06/25-21:03:00 999470 1000359 997299 997675 464.73313436 998758 2020/06/25-21:06:00 997675 998000 995928 996500 525.14312002 997065 2020/06/25-21:09:00 996598 997003 995410 997003 279.85626763 996278 2020/06/25-21:12:00 997003 997501 995777 997305 318.91331142 996803 2020/06/25-21:15:00 997295 997304 996222 996222 167.04179256 996760 2020/06/25-21:18:00 996222 996431 992300 994042 1067.05358144 994215 2020/06/25-21:21:00 993929 994834 992994 994416 327.11673715 994233 2020/06/25-21:24:00 994469 995354 993494 995218 299.9892061 994456 2020/06/25-21:27:00 995250 995254 992450 992468 453.61573877 993479 2020/06/25-21:30:00 992519 994953 991544 993984 484.5172573 993386 2020/06/25-21:33:00 993954 997169 993775 996156 410.83520533 995592 2020/06/25-21:36:00 996156 996265 994737 994850 219.76379746 995569 2020/06/25-21:39:00 994850 995608 993487 994582 232.26475113 994459 2020/06/25-21:42:00 994683 995406 994035 994469 166.63118483 994701 2020/06/25-21:45:00 994386 995867 994300 995414 181.72466253 995245 2020/06/25-21:48:00 995415 995881 994157 994157 223.06110646 994996 2020/06/25-21:51:00 994304 994358 992821 993083 244.13844809 993537 2020/06/25-21:54:00 993083 993751 992609 993495 161.99728441 993204 2020/06/25-21:57:00 993517 994028 992548 992603 159.96139838 993342 2020/06/25-22:00:00 992573 993197 990621 991350 320.64958982 991979 2020/06/25-22:03:00 991350 994207 991350 993938 233.45668671 992591 2020/06/25-22:06:00 994106 995539 993694 995189 276.60996132 994749 2020/06/25-22:09:00 995118 997000 994761 996636 299.25293266 996089 2020/06/25-22:12:00 996664 998721 996573 997860 356.81874912 997935 2020/06/25-22:15:00 997860 998440 996807 997421 244.72689983 997594 2020/06/25-22:18:00 997415 998277 997140 997878 109.05544916 997744 2020/06/25-22:21:00 997818 998000 996733 997522 338.71994769 997686 2020/06/25-22:24:00 997522 998000 996856 997038 109.61342936 997456 2020/06/25-22:27:00 997092 997628 996624 996938 85.97533096 997163 2020/06/25-22:30:00 996905 997558 995750 995831 216.11068989 996635 2020/06/25-22:33:00 995849 996207 995101 995960 253.18611901 995540 2020/06/25-22:36:00 995956 996652 995324 995324 116.29706514 996133 2020/06/25-22:39:00 995324 996045 994173 994265 208.21329124 995002 2020/06/25-22:42:00 994296 994525 993000 993196 253.07888421 993819 2020/06/25-22:45:00 993159 995218 993046 993565 214.25761417 994176 2020/06/25-22:48:00 993573 993912 992082 992177 220.82514239 992868 2020/06/25-22:51:00 992192 993986 992106 993849 206.82563768 993153 2020/06/25-22:54:00 993864 993997 992014 992108 238.05801628 993098 2020/06/25-22:57:00 992051 992955 991092 992955 222.60008489 992006 2020/06/25-23:00:00 992869 995270 992447 995091 337.7223162 994195 2020/06/25-23:03:00 995144 997836 994936 997571 364.91207316 996086 2020/06/25-23:06:00 997571 997946 995080 995456 265.86970916 996185 2020/06/25-23:09:00 995523 998000 995416 997670 258.01668791 996960 2020/06/25-23:12:00 997620 998104 996716 997148 174.99228551 997364 2020/06/25-23:15:00 997104 998409 996716 996818 219.82338315 997580 2020/06/25-23:18:00 996818 997650 996341 996787 144.75933121 996893 2020/06/25-23:21:00 996793 1000400 996650 999913 412.51165233 998832 2020/06/25-23:24:00 999913 1000509 999288 1000509 258.84218954 999813 2020/06/25-23:27:00 1000306 1002000 999920 1000541 397.09903606 1000819 2020/06/25-23:30:00 1000541 1001689 999309 999309 261.27009556 1000598 2020/06/25-23:33:00 999309 1000053 998484 998636 233.833739 999088 2020/06/25-23:36:00 998624 1000382 998308 1000376 170.4326421 999377 2020/06/25-23:39:00 1000376 1000756 998300 999016 335.95665741 999736 2020/06/25-23:42:00 999016 1000055 998174 999608 156.81519456 999270 2020/06/25-23:45:00 999648 1000131 999082 999430 189.52697567 999613 2020/06/25-23:48:00 999371 1000000 998350 999562 181.06770457 999089 2020/06/25-23:51:00 999530 1000450 999073 999565 114.12703203 999829 2020/06/25-23:54:00 999565 1000040 998934 999770 158.15306661 999544 2020/06/25-23:57:00 999770 999990 999104 999400 146.68534195 999542