version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_btc_jpy 180 timestamp open high low close volume vwap 2018/10/14-00:00:00 685425 685700 685420 685700 2.9281 685513 2018/10/14-00:03:00 685640 685885 685490 685725 0.759 685763 2018/10/14-00:06:00 685885 685885 685545 685670 3.1265 685682 2018/10/14-00:09:00 685740 685870 685540 685635 2.9842 685735 2018/10/14-00:12:00 685550 685815 685510 685580 3.8491 685631 2018/10/14-00:15:00 685585 685645 685380 685550 9.7532 685466 2018/10/14-00:18:00 685540 685620 685435 685435 2.0475 685539 2018/10/14-00:21:00 685550 685600 685460 685460 0.0166 685565 2018/10/14-00:24:00 685445 685525 685440 685525 0.0542 685491 2018/10/14-00:27:00 685450 685595 685440 685455 0.1019 685491 2018/10/14-00:30:00 685595 685700 685440 685440 1.0673 685523 2018/10/14-00:33:00 685445 685585 685280 685585 2.9544 685364 2018/10/14-00:36:00 685360 685600 685360 685595 0.9151 685583 2018/10/14-00:39:00 685555 685665 685545 685550 2.5665 685562 2018/10/14-00:42:00 685515 685600 685200 685295 4.9644 685392 2018/10/14-00:45:00 685200 685390 685075 685385 5.5902 685223 2018/10/14-00:48:00 685165 685370 685000 685115 3.1439 685081 2018/10/14-00:51:00 685115 685325 685045 685095 0.8122 685098 2018/10/14-00:54:00 685095 685310 685010 685190 4.0962 685132 2018/10/14-00:57:00 685160 685290 685080 685240 4.2701 685176 2018/10/14-01:00:00 685195 685310 685040 685040 9.8529 685113 2018/10/14-01:03:00 685040 685090 685000 685000 6.9907 685007 2018/10/14-01:06:00 685000 685165 684940 684940 2.6502 684977 2018/10/14-01:09:00 684900 684950 684800 684950 8.3261 684840 2018/10/14-01:12:00 684950 684980 684840 684930 1.8893 684929 2018/10/14-01:15:00 684980 685150 684980 685005 4.1667 685008 2018/10/14-01:18:00 685040 685170 684900 684900 2.6777 685028 2018/10/14-01:21:00 684905 685005 684905 684955 1.4028 684927 2018/10/14-01:24:00 684955 684985 684955 684970 0.5551 684969 2018/10/14-01:27:00 684950 684950 684900 684900 0.0844 684931 2018/10/14-01:30:00 684895 685300 684770 685275 1.9195 685177 2018/10/14-01:33:00 685270 685425 685185 685340 1.8909 685285 2018/10/14-01:36:00 685355 685355 685085 685085 1.6223 685224 2018/10/14-01:39:00 685080 685585 685060 685310 1.9685 685392 2018/10/14-01:42:00 685320 685325 685240 685240 1.2012 685313 2018/10/14-01:45:00 685190 685320 685100 685100 1.2757 685183 2018/10/14-01:48:00 685055 685055 684790 684895 0.6744 684909 2018/10/14-01:51:00 685075 685075 684680 684995 2.6619 684889 2018/10/14-01:54:00 684970 684975 684750 684900 0.9333 684971 2018/10/14-01:57:00 684955 685000 684705 684980 4.2539 684853 2018/10/14-02:00:00 684930 685230 684915 685085 0.9834 684933 2018/10/14-02:03:00 685030 685030 684940 684940 0.0609 685029 2018/10/14-02:06:00 684865 685005 684755 684925 0.6123 684833 2018/10/14-02:09:00 684740 684760 684705 684760 1.0484 684758 2018/10/14-02:12:00 684770 685025 684770 685025 1.0856 684959 2018/10/14-02:15:00 684950 684950 684730 684735 1.51 684734 2018/10/14-02:18:00 684750 684750 684300 684300 5.6739 684473 2018/10/14-02:21:00 684310 684605 684200 684560 1.2701 684437 2018/10/14-02:24:00 684585 684600 684560 684595 3.9679 684577 2018/10/14-02:27:00 684600 684655 684560 684560 3.3278 684606 2018/10/14-02:30:00 684510 684515 684200 684255 3.1872 684280 2018/10/14-02:33:00 684260 684455 684200 684455 0.7328 684421 2018/10/14-02:36:00 684350 684445 684345 684415 0.6668 684409 2018/10/14-02:39:00 684410 684480 684410 684480 0.1152 684420 2018/10/14-02:42:00 684480 684540 684470 684540 0.4354 684505 2018/10/14-02:45:00 684435 684435 684435 684435 0.0292 684435 2018/10/14-02:48:00 684350 684500 684270 684500 2.9131 684334 2018/10/14-02:51:00 684555 684600 684540 684545 2.1067 684596 2018/10/14-02:54:00 684545 684595 684400 684480 5.2097 684466 2018/10/14-02:57:00 684480 684585 684385 684495 5.7029 684484 2018/10/14-03:00:00 684495 684680 684460 684680 4.1869 684496 2018/10/14-03:03:00 684500 684680 684500 684600 0.5109 684600 2018/10/14-03:06:00 684585 684685 684300 684300 6.9362 684591 2018/10/14-03:09:00 684455 684605 684455 684570 1.1785 684526 2018/10/14-03:12:00 684570 684815 684345 684815 1.9115 684664 2018/10/14-03:15:00 684505 684615 684310 684615 0.6751 684587 2018/10/14-03:18:00 684680 684960 684565 684780 5.0153 684826 2018/10/14-03:21:00 684715 684715 684315 684315 1.5017 684503 2018/10/14-03:24:00 684300 684415 684210 684415 2.8162 684344 2018/10/14-03:27:00 684395 684490 684230 684385 2.4497 684383 2018/10/14-03:30:00 684410 684460 684220 684220 1.7085 684242 2018/10/14-03:33:00 684215 684440 684215 684440 1.0327 684224 2018/10/14-03:36:00 684420 684425 684290 684310 1.5047 684413 2018/10/14-03:39:00 684325 684380 684095 684200 2.9307 684202 2018/10/14-03:42:00 684100 684100 682895 683775 11.8947 683434 2018/10/14-03:45:00 683590 683650 682895 682930 8.805 683106 2018/10/14-03:48:00 683130 683650 682950 683130 8.72 683297 2018/10/14-03:51:00 683110 683380 683040 683095 1.3014 683091 2018/10/14-03:54:00 683145 683145 682495 682495 5.4962 682662 2018/10/14-03:57:00 682445 682540 680550 680985 16.7266 681380 2018/10/14-04:00:00 680555 681640 680550 681180 15.9734 680779 2018/10/14-04:03:00 681230 681480 681230 681400 3.7629 681324 2018/10/14-04:06:00 681335 681650 681300 681435 3.2041 681445 2018/10/14-04:09:00 681410 681625 681345 681405 2.9804 681508 2018/10/14-04:12:00 681465 684400 681465 683655 16.9487 682958 2018/10/14-04:15:00 683655 683735 682980 683640 6.5882 683442 2018/10/14-04:18:00 683645 683880 683475 683590 1.4633 683681 2018/10/14-04:21:00 683800 683800 683445 683445 1.0891 683609 2018/10/14-04:24:00 683440 683440 683015 683100 3.6351 683145 2018/10/14-04:27:00 683100 683570 683070 683455 3.1943 683439 2018/10/14-04:30:00 683390 683500 683390 683490 0.7803 683489 2018/10/14-04:33:00 683355 683570 683305 683305 0.9302 683491 2018/10/14-04:36:00 683395 683395 682565 683170 4.1249 682907 2018/10/14-04:39:00 683235 683325 683130 683200 2.5894 683235 2018/10/14-04:42:00 683125 683125 682695 682725 3.1811 682865 2018/10/14-04:45:00 682950 683340 682950 683285 2.3966 683245 2018/10/14-04:48:00 683340 683505 683340 683505 0.617 683487 2018/10/14-04:51:00 683325 683325 683135 683190 2.047 683219 2018/10/14-04:54:00 683215 683395 683215 683285 0.1258 683235 2018/10/14-04:57:00 683190 683190 683000 683000 0.155 683012 2018/10/14-05:00:00 683215 683410 683215 683410 0.8173 683295 2018/10/14-05:03:00 683155 683670 683105 683670 1.4843 683404 2018/10/14-05:06:00 683670 683910 683030 683410 4.7122 683497 2018/10/14-05:09:00 683415 683455 683240 683330 6.1718 683400 2018/10/14-05:12:00 683330 683330 683025 683040 2.864 683139 2018/10/14-05:15:00 683110 683240 683030 683155 3.594 683121 2018/10/14-05:18:00 683240 683370 683160 683280 2.2625 683333 2018/10/14-05:21:00 683365 683480 683365 683480 1.006 683479 2018/10/14-05:24:00 683490 685010 683440 683580 3.8962 683722 2018/10/14-05:27:00 683625 683875 683625 683745 2.3162 683737 2018/10/14-05:30:00 683705 683780 683690 683690 2.029 683761 2018/10/14-05:33:00 683690 684085 683690 684005 2.0934 683971 2018/10/14-05:36:00 683775 684150 683770 683890 1.4693 684023 2018/10/14-05:39:00 2018/10/14-05:42:00 684040 684305 683960 684305 2.2854 684071 2018/10/14-05:45:00 684230 684230 684080 684185 0.5938 684156 2018/10/14-05:48:00 684060 684105 684030 684030 0.1009 684084 2018/10/14-05:51:00 2018/10/14-05:54:00 684030 684035 683860 684035 2.4699 683971 2018/10/14-05:57:00 684040 684160 683805 684090 21.6548 684097 2018/10/14-06:00:00 684090 684360 684000 684210 4.8318 684161 2018/10/14-06:03:00 684390 684405 684245 684405 3.5045 684376 2018/10/14-06:06:00 684405 684505 684405 684480 2.7889 684477 2018/10/14-06:09:00 684445 684525 684445 684450 1.017 684448 2018/10/14-06:12:00 684390 684400 684310 684335 0.7206 684331 2018/10/14-06:15:00 684405 684470 684220 684220 16.3067 684285 2018/10/14-06:18:00 684380 684590 684060 684130 2.0547 684343 2018/10/14-06:21:00 684215 684700 684215 684650 2.3258 684504 2018/10/14-06:24:00 684495 684495 684170 684410 2.007 684388 2018/10/14-06:27:00 684540 684560 684120 684120 0.3782 684364 2018/10/14-06:30:00 684145 684200 683900 683900 2.9113 684090 2018/10/14-06:33:00 683830 684175 683700 683760 2.1146 683928 2018/10/14-06:36:00 684030 684640 684030 684320 0.9567 684242 2018/10/14-06:39:00 684045 684045 684035 684035 0.0663 684035 2018/10/14-06:42:00 684070 684070 683980 683980 0.5622 684029 2018/10/14-06:45:00 684135 684135 683840 684130 6.6218 684034 2018/10/14-06:48:00 684165 684190 684055 684075 1.908 684168 2018/10/14-06:51:00 684245 684345 684235 684345 1.2689 684290 2018/10/14-06:54:00 684340 684340 684165 684165 6.4031 684293 2018/10/14-06:57:00 684065 684065 684005 684010 0.5599 684009 2018/10/14-07:00:00 684020 684020 683870 684010 2.62 683914 2018/10/14-07:03:00 683885 684135 683885 684135 3.6578 684028 2018/10/14-07:06:00 684135 684200 684000 684000 2.0246 684051 2018/10/14-07:09:00 684095 684295 683950 683950 1.498 684074 2018/10/14-07:12:00 684115 684115 683925 683925 2.4763 683981 2018/10/14-07:15:00 683980 684155 683980 684155 0.006 684068 2018/10/14-07:18:00 684075 684310 684045 684310 5.474 684244 2018/10/14-07:21:00 684100 684460 684090 684360 6.416 684119 2018/10/14-07:24:00 684120 684230 684105 684230 0.0069 684166 2018/10/14-07:27:00 684205 684385 684085 684195 1.303 684209 2018/10/14-07:30:00 684115 684115 684085 684085 0.2007 684100 2018/10/14-07:33:00 684170 684300 683920 683920 1.8924 684108 2018/10/14-07:36:00 683915 684250 683905 684140 1.6027 683964 2018/10/14-07:39:00 684020 684200 683900 684060 2.3515 684042 2018/10/14-07:42:00 683980 684025 683900 684025 1.6871 683982 2018/10/14-07:45:00 684165 684165 684095 684120 0.022 684114 2018/10/14-07:48:00 684155 684160 683910 683915 0.0849 684058 2018/10/14-07:51:00 683905 683905 683900 683900 0.5747 683901 2018/10/14-07:54:00 684055 684100 684055 684100 0.147 684057 2018/10/14-07:57:00 684100 684100 683900 684095 1.1768 684010 2018/10/14-08:00:00 684095 684095 684090 684095 0.012 684095 2018/10/14-08:03:00 684080 684080 683920 683920 0.2113 684079 2018/10/14-08:06:00 684075 684100 683960 683960 0.016 684008 2018/10/14-08:09:00 683960 684095 683960 684095 0.0616 684090 2018/10/14-08:12:00 684095 684235 683995 684075 2.6742 684088 2018/10/14-08:15:00 683905 683910 683565 683750 4.4043 683739 2018/10/14-08:18:00 683665 683900 683585 683900 3.0446 683776 2018/10/14-08:21:00 683900 684020 683555 684000 4.5367 683741 2018/10/14-08:24:00 683930 684000 683650 684000 1.1445 683881 2018/10/14-08:27:00 684000 684000 683650 684000 0.247 683737 2018/10/14-08:30:00 683990 684000 683515 683910 0.3791 683555 2018/10/14-08:33:00 683915 683915 683685 683805 2.0922 683755 2018/10/14-08:36:00 683920 683920 683530 683650 0.9371 683693 2018/10/14-08:39:00 683685 683795 683540 683795 1.0629 683740 2018/10/14-08:42:00 683825 683845 683760 683845 1.1138 683799 2018/10/14-08:45:00 683830 683830 683540 683540 0.2032 683704 2018/10/14-08:48:00 683615 683995 683615 683920 2.0632 683878 2018/10/14-08:51:00 683930 683995 683755 683995 0.5293 683919 2018/10/14-08:54:00 683995 684045 683995 684000 7.3098 684014 2018/10/14-08:57:00 683770 684000 683580 683580 3.1851 683671 2018/10/14-09:00:00 683540 684025 683540 683900 4.2638 683912 2018/10/14-09:03:00 684055 684250 683910 684250 0.3222 684107 2018/10/14-09:06:00 684000 684035 683870 683900 1.708 683926 2018/10/14-09:09:00 683950 684060 683700 683700 3.1539 683941 2018/10/14-09:12:00 683730 683910 683725 683910 1.9684 683870 2018/10/14-09:15:00 683855 683930 683725 683725 6.5842 683827 2018/10/14-09:18:00 683865 684060 683815 684060 2.5748 683838 2018/10/14-09:21:00 684060 684175 683700 683700 2.7169 683839 2018/10/14-09:24:00 683700 683805 683560 683805 5.1974 683740 2018/10/14-09:27:00 683810 683845 683700 683700 1.8902 683792 2018/10/14-09:30:00 683560 683790 683560 683780 0.5609 683783 2018/10/14-09:33:00 683760 683890 683580 683595 0.3327 683771 2018/10/14-09:36:00 683725 683725 683560 683560 0.01 683643 2018/10/14-09:39:00 683725 683800 683520 683610 1.8401 683629 2018/10/14-09:42:00 683680 683885 683680 683715 0.8755 683754 2018/10/14-09:45:00 683750 683825 683750 683800 3.9794 683795 2018/10/14-09:48:00 683795 684090 683770 683980 11.4923 683873 2018/10/14-09:51:00 684050 684050 683840 683840 4.7493 683956 2018/10/14-09:54:00 683835 683945 683835 683945 2.7 683920 2018/10/14-09:57:00 683900 684065 683900 684040 4.1607 684043 2018/10/14-10:00:00 684040 684095 683870 684095 2.7066 684001 2018/10/14-10:03:00 684130 684170 684005 684120 0.7602 684114 2018/10/14-10:06:00 684165 684200 684165 684200 0.6912 684170 2018/10/14-10:09:00 684195 684260 684180 684180 1.5309 684215 2018/10/14-10:12:00 684195 684900 684195 684550 5.0495 684501 2018/10/14-10:15:00 684580 684660 684580 684660 0.2573 684642 2018/10/14-10:18:00 684600 684670 684600 684670 1.6075 684600 2018/10/14-10:21:00 684655 685000 684610 684760 7.0874 684895 2018/10/14-10:24:00 684760 685290 684760 684985 4.1198 684971 2018/10/14-10:27:00 685140 685200 684995 685200 3.4042 685161 2018/10/14-10:30:00 685305 685330 685305 685320 2.7099 685318 2018/10/14-10:33:00 685320 685540 685315 685540 10.0211 685349 2018/10/14-10:36:00 685530 685625 685420 685555 1.6605 685540 2018/10/14-10:39:00 685555 685820 685550 685550 3.0658 685640 2018/10/14-10:42:00 685755 685770 685625 685625 0.5413 685760 2018/10/14-10:45:00 685625 685625 685400 685400 1.259 685549 2018/10/14-10:48:00 685400 685480 685315 685480 1.007 685337 2018/10/14-10:51:00 685350 685820 685350 685695 7.2565 685542 2018/10/14-10:54:00 685855 687000 685830 686290 25.1578 686348 2018/10/14-10:57:00 686150 686290 685880 685880 2.0079 685995 2018/10/14-11:00:00 685865 686120 685865 686000 1.102 686042 2018/10/14-11:03:00 686250 686300 685930 686225 3.06 686042 2018/10/14-11:06:00 686175 686300 685930 685930 4.4719 686148 2018/10/14-11:09:00 685930 685930 685420 685500 4.3486 685706 2018/10/14-11:12:00 685490 685720 685400 685510 2.9559 685473 2018/10/14-11:15:00 685675 685700 685665 685665 0.553 685668 2018/10/14-11:18:00 685715 686010 685715 685845 4.0828 685820 2018/10/14-11:21:00 685845 685970 685825 685900 2.7294 685873 2018/10/14-11:24:00 685900 685905 685885 685885 1.5919 685897 2018/10/14-11:27:00 685800 686000 685735 685945 0.798 685840 2018/10/14-11:30:00 685995 686105 685875 685875 4.7789 685989 2018/10/14-11:33:00 686020 686105 685875 686025 2.9151 686005 2018/10/14-11:36:00 686105 686105 685720 685750 2.9509 685952 2018/10/14-11:39:00 685945 685945 685720 685720 1.7912 685720 2018/10/14-11:42:00 685765 685770 685765 685770 1 685768 2018/10/14-11:45:00 685620 685660 685570 685570 2.7703 685636 2018/10/14-11:48:00 685570 685845 685570 685845 3.1058 685608 2018/10/14-11:51:00 685800 685800 685605 685610 1.7382 685608 2018/10/14-11:54:00 685610 685800 685500 685530 0.6335 685539 2018/10/14-11:57:00 685495 685580 685270 685270 5.2914 685517 2018/10/14-12:00:00 685440 685670 685410 685550 6.7022 685566 2018/10/14-12:03:00 685410 685410 685410 685410 0.001 685410 2018/10/14-12:06:00 685430 685585 685405 685450 0.8945 685427 2018/10/14-12:09:00 685495 686000 685475 685650 8.4056 685871 2018/10/14-12:12:00 685865 685980 685690 685980 1.9824 685852 2018/10/14-12:15:00 685790 685835 685610 685700 3.3429 685680 2018/10/14-12:18:00 685700 687395 685700 687065 24.4195 686583 2018/10/14-12:21:00 687065 687070 686150 686700 8.6018 686847 2018/10/14-12:24:00 686505 686700 686400 686400 4.8155 686603 2018/10/14-12:27:00 686380 686500 686035 686160 8.603 686244 2018/10/14-12:30:00 686380 686780 686345 686425 4.3 686553 2018/10/14-12:33:00 686395 686585 686395 686565 4.1049 686545 2018/10/14-12:36:00 686565 686985 686470 686970 10.0475 686682 2018/10/14-12:39:00 686970 687200 686500 686725 5.0019 686971 2018/10/14-12:42:00 686890 687340 686740 687105 10.746 687096 2018/10/14-12:45:00 687105 687105 686715 686995 4.4676 686935 2018/10/14-12:48:00 686995 687095 686830 687000 1.6356 686972 2018/10/14-12:51:00 687000 687000 686705 686995 1.632 686838 2018/10/14-12:54:00 686750 686895 686750 686830 1.6333 686829 2018/10/14-12:57:00 686800 686830 686695 686830 11.6639 686798 2018/10/14-13:00:00 686830 687000 686830 686840 11.233 686970 2018/10/14-13:03:00 686915 686955 686730 686955 5.6634 686923 2018/10/14-13:06:00 686955 687285 686955 687200 7.9511 687082 2018/10/14-13:09:00 687225 687470 687005 687460 3.5059 687204 2018/10/14-13:12:00 687430 687880 687430 687500 12.6872 687625 2018/10/14-13:15:00 687675 688965 687675 688100 28.0766 688213 2018/10/14-13:18:00 688105 688965 688000 688515 17.1999 688508 2018/10/14-13:21:00 688505 688535 688000 688195 10.7986 688432 2018/10/14-13:24:00 688380 688400 688000 688400 3.6895 688232 2018/10/14-13:27:00 688210 688800 688210 688500 7.8021 688375 2018/10/14-13:30:00 688500 688795 688240 688405 25.4036 688472 2018/10/14-13:33:00 688650 688900 688585 688670 5.5806 688739 2018/10/14-13:36:00 688640 688900 688535 688805 8.8905 688716 2018/10/14-13:39:00 688890 688900 688240 688240 14.2889 688334 2018/10/14-13:42:00 688250 688395 688000 688220 17.4812 688151 2018/10/14-13:45:00 688250 688500 688220 688500 1.0577 688420 2018/10/14-13:48:00 688550 688820 688550 688585 2.6951 688680 2018/10/14-13:51:00 688570 688570 688005 688220 1.5133 688142 2018/10/14-13:54:00 688225 688500 687990 688305 2.3245 688217 2018/10/14-13:57:00 688285 688710 688200 688675 6.6929 688436 2018/10/14-14:00:00 688605 689330 688605 689000 14.876 688902 2018/10/14-14:03:00 689010 689400 688920 689240 9.5003 689014 2018/10/14-14:06:00 689350 689350 688900 689310 3.8627 689054 2018/10/14-14:09:00 689305 689305 689025 689025 5.4798 689168 2018/10/14-14:12:00 689080 689240 688900 688990 3.5621 689052 2018/10/14-14:15:00 688905 688930 688530 688915 9.5571 688854 2018/10/14-14:18:00 688900 689050 688870 689030 1.2322 688983 2018/10/14-14:21:00 688995 688995 688775 688775 0.6838 688818 2018/10/14-14:24:00 688775 688890 688775 688890 2.2904 688781 2018/10/14-14:27:00 688895 688900 688775 688775 0.6932 688784 2018/10/14-14:30:00 688775 688890 688695 688885 0.7829 688785 2018/10/14-14:33:00 688895 688895 688675 688675 1.5451 688801 2018/10/14-14:36:00 688675 688885 688115 688500 4.9743 688450 2018/10/14-14:39:00 688400 688600 688365 688430 6.0145 688483 2018/10/14-14:42:00 688570 688570 688325 688405 3.7353 688422 2018/10/14-14:45:00 688355 688380 688000 688125 7.3295 688104 2018/10/14-14:48:00 688250 688385 688165 688165 2.5634 688270 2018/10/14-14:51:00 688230 688380 688000 688250 2.9546 688134 2018/10/14-14:54:00 688250 688250 687505 687990 9.4966 687900 2018/10/14-14:57:00 687990 688030 687550 688030 3.3487 687938 2018/10/14-15:00:00 688005 688070 687710 688070 4.1557 687982 2018/10/14-15:03:00 688045 688290 688000 688205 6.566 688134 2018/10/14-15:06:00 688025 688110 688015 688110 2.127 688107 2018/10/14-15:09:00 688100 688375 688025 688185 8.0677 688156 2018/10/14-15:12:00 688190 688225 688000 688175 5.0461 688132 2018/10/14-15:15:00 688205 688260 687960 688105 1.6144 688180 2018/10/14-15:18:00 688160 688380 688160 688205 3.8485 688263 2018/10/14-15:21:00 688255 688490 688205 688490 5.6565 688302 2018/10/14-15:24:00 688490 688900 688490 688595 3.9941 688685 2018/10/14-15:27:00 688590 688740 688410 688640 1.7788 688530 2018/10/14-15:30:00 688665 688745 688420 688425 2.2789 688559 2018/10/14-15:33:00 688500 688500 688290 688300 0.8244 688368 2018/10/14-15:36:00 688395 688430 688215 688245 0.1825 688364 2018/10/14-15:39:00 688385 688700 688260 688600 0.8119 688435 2018/10/14-15:42:00 688405 688405 688200 688200 4.2953 688286 2018/10/14-15:45:00 688200 688235 687720 687720 4.6197 688077 2018/10/14-15:48:00 687865 688150 687850 687920 1.826 687967 2018/10/14-15:51:00 687915 688015 687600 687715 2.7612 687885 2018/10/14-15:54:00 687600 687600 686945 687400 19.8023 687451 2018/10/14-15:57:00 687310 687400 686700 686910 5.1896 687165 2018/10/14-16:00:00 686505 687400 685705 687195 8.4229 686136 2018/10/14-16:03:00 687190 687490 687180 687180 3.2232 687374 2018/10/14-16:06:00 687305 687500 687070 687165 2.4338 687353 2018/10/14-16:09:00 687275 687275 687145 687145 0.011 687263 2018/10/14-16:12:00 687275 687275 686895 687000 2.4443 687012 2018/10/14-16:15:00 686905 687000 685030 686855 7.1424 686367 2018/10/14-16:18:00 686895 686995 686680 686680 1.2171 686798 2018/10/14-16:21:00 686755 686760 686700 686700 0.4605 686722 2018/10/14-16:24:00 686700 686995 686700 686995 1.1433 686984 2018/10/14-16:27:00 686990 687245 686900 687005 7.0915 687013 2018/10/14-16:30:00 686935 687265 686900 687085 2.0806 686988 2018/10/14-16:33:00 687170 687420 687170 687420 4.1915 687299 2018/10/14-16:36:00 687495 687495 687200 687200 4.4721 687267 2018/10/14-16:39:00 687180 687300 687110 687255 2.9456 687230 2018/10/14-16:42:00 687200 687200 686665 686800 6.5971 686885 2018/10/14-16:45:00 686800 687010 686745 687010 5.034 686839 2018/10/14-16:48:00 687010 687375 687010 687355 0.9036 687142 2018/10/14-16:51:00 687355 687400 686865 687160 3.3304 687220 2018/10/14-16:54:00 687160 687160 686690 686690 0.5873 686793 2018/10/14-16:57:00 686720 686945 686585 686930 6.6401 686763 2018/10/14-17:00:00 686755 686965 686755 686965 0.492 686954 2018/10/14-17:03:00 686895 687000 686895 686930 2.8589 686946 2018/10/14-17:06:00 686900 686900 686485 686485 1.7313 686713 2018/10/14-17:09:00 686540 687200 686540 686910 7.2975 686914 2018/10/14-17:12:00 686945 687070 686800 687070 0.6295 686947 2018/10/14-17:15:00 687070 687190 686880 687085 1.7033 687017 2018/10/14-17:18:00 686955 687245 686925 687245 2.6936 687094 2018/10/14-17:21:00 687170 687245 687145 687230 1.7193 687230 2018/10/14-17:24:00 687235 687245 687045 687050 1.2581 687174 2018/10/14-17:27:00 687185 687185 687015 687125 0.2189 687102 2018/10/14-17:30:00 687130 687530 686985 687365 6.4983 687051 2018/10/14-17:33:00 687260 687520 687225 687320 0.3911 687332 2018/10/14-17:36:00 687320 687475 687260 687350 0.7336 687397 2018/10/14-17:39:00 687350 688400 687350 688400 6.8401 687811 2018/10/14-17:42:00 688100 688100 687790 687885 0.608 687876 2018/10/14-17:45:00 687760 688060 687680 688060 0.0885 687851 2018/10/14-17:48:00 688005 688030 687975 688030 0.9614 687997 2018/10/14-17:51:00 688030 688030 688030 688030 0.2233 688030 2018/10/14-17:54:00 688000 688015 688000 688000 0.1419 688006 2018/10/14-17:57:00 687960 688000 687870 687995 1.5485 687993 2018/10/14-18:00:00 688060 688060 687895 687940 0.1245 687944 2018/10/14-18:03:00 687990 687995 687940 687985 0.8008 687993 2018/10/14-18:06:00 687875 687945 687875 687935 0.6347 687888 2018/10/14-18:09:00 687935 687995 687900 687995 5.6428 687915 2018/10/14-18:12:00 687910 688000 687895 687900 1.4601 687905 2018/10/14-18:15:00 687895 687895 687200 687600 1.0792 687542 2018/10/14-18:18:00 687600 687600 687200 687200 2.4591 687383 2018/10/14-18:21:00 687300 687450 686550 686825 2.4912 687034 2018/10/14-18:24:00 686830 687020 686350 686355 11.4718 686657 2018/10/14-18:27:00 686355 686830 686330 686750 3.5785 686602 2018/10/14-18:30:00 686605 686830 686050 686050 6.8197 686344 2018/10/14-18:33:00 686050 686625 686000 686200 3.2278 686183 2018/10/14-18:36:00 686200 686200 685520 685665 7.9629 685907 2018/10/14-18:39:00 685530 686530 685530 686000 6.3564 685864 2018/10/14-18:42:00 686065 686100 685875 685900 2.8291 685964 2018/10/14-18:45:00 685950 686225 685915 686225 1.7774 686053 2018/10/14-18:48:00 686110 687035 686110 686545 3.1455 686579 2018/10/14-18:51:00 686535 686535 686000 686095 3.4979 686186 2018/10/14-18:54:00 686095 686395 686000 686215 1.4691 686160 2018/10/14-18:57:00 686315 686475 686095 686420 2.2995 686335 2018/10/14-19:00:00 686125 686360 686010 686020 2.3515 686173 2018/10/14-19:03:00 686015 686235 686015 686165 1.4778 686138 2018/10/14-19:06:00 686315 686355 686145 686145 5.753 686180 2018/10/14-19:09:00 686175 686570 686175 686570 2.9918 686421 2018/10/14-19:12:00 686505 686505 686190 686365 1.2877 686353 2018/10/14-19:15:00 686140 686245 686105 686205 1.2728 686175 2018/10/14-19:18:00 686110 686410 686110 686400 1.1743 686400 2018/10/14-19:21:00 686405 686430 686335 686400 2.1478 686395 2018/10/14-19:24:00 686325 686500 686235 686235 0.2272 686397 2018/10/14-19:27:00 686400 686400 686180 686280 0.5207 686204 2018/10/14-19:30:00 686225 686430 685720 685895 6.7434 686028 2018/10/14-19:33:00 685905 686185 685885 685885 3.8947 686014 2018/10/14-19:36:00 685850 685940 685600 685610 1.525 685829 2018/10/14-19:39:00 685635 685895 685605 685700 0.1946 685702 2018/10/14-19:42:00 685720 686095 685150 685460 6.784 685745 2018/10/14-19:45:00 685500 685705 685185 685200 12.3301 685294 2018/10/14-19:48:00 685150 685150 685000 685090 14.5125 685072 2018/10/14-19:51:00 685090 685090 684920 684920 9.3471 685003 2018/10/14-19:54:00 685000 685310 684500 685310 6.6125 684911 2018/10/14-19:57:00 685385 685575 685160 685500 1.5809 685518 2018/10/14-20:00:00 685435 685435 685000 685050 2.1294 685133 2018/10/14-20:03:00 685150 685380 685150 685380 1.1222 685325 2018/10/14-20:06:00 685280 685590 685170 685515 5.1583 685469 2018/10/14-20:09:00 685595 685995 685595 685805 3.1068 685725 2018/10/14-20:12:00 685620 685635 685185 685400 2.8906 685417 2018/10/14-20:15:00 685500 685545 685170 685340 3.2069 685318 2018/10/14-20:18:00 685500 685895 685500 685745 4.3311 685761 2018/10/14-20:21:00 685765 686100 685765 686075 4.8159 685879 2018/10/14-20:24:00 686000 686500 686000 686085 6.7107 686246 2018/10/14-20:27:00 686010 686210 686005 686200 1.0575 686104 2018/10/14-20:30:00 686060 686060 685795 685965 2.3699 685977 2018/10/14-20:33:00 685965 685975 685355 685395 3.595 685606 2018/10/14-20:36:00 685535 685965 685535 685965 0.7834 685811 2018/10/14-20:39:00 685840 685995 685750 685970 2.5043 685932 2018/10/14-20:42:00 685895 686005 685720 685720 1.9447 685875 2018/10/14-20:45:00 685720 685795 685410 685495 6.475 685699 2018/10/14-20:48:00 685445 685650 685435 685550 2.6512 685560 2018/10/14-20:51:00 685565 685750 685300 685750 9.163 685452 2018/10/14-20:54:00 685525 685860 685525 685690 2.7677 685659 2018/10/14-20:57:00 685585 686200 685585 686180 7.0004 685923 2018/10/14-21:00:00 685990 685990 685730 685900 2.4754 685877 2018/10/14-21:03:00 685900 686040 685900 685990 0.4742 685955 2018/10/14-21:06:00 685990 686200 685990 686200 3.2374 686053 2018/10/14-21:09:00 686200 686245 686000 686245 3.229 686198 2018/10/14-21:12:00 686295 686600 686200 686305 5.7093 686493 2018/10/14-21:15:00 686500 686800 686425 686425 2.309 686655 2018/10/14-21:18:00 686440 686770 686440 686600 7.796 686638 2018/10/14-21:21:00 686600 686880 686600 686610 2.926 686789 2018/10/14-21:24:00 686810 686900 686680 686790 4.5289 686832 2018/10/14-21:27:00 686850 687120 686850 687120 12.692 686977 2018/10/14-21:30:00 687125 687280 687125 687260 9.6759 687188 2018/10/14-21:33:00 687200 687490 687125 687490 12.6798 687325 2018/10/14-21:36:00 687500 687595 687305 687325 10.5888 687461 2018/10/14-21:39:00 687240 687360 687110 687210 5.8502 687249 2018/10/14-21:42:00 687265 687400 687100 687100 2.5514 687234 2018/10/14-21:45:00 687140 687345 687100 687345 0.7171 687270 2018/10/14-21:48:00 687295 687555 687295 687500 0.4729 687431 2018/10/14-21:51:00 687500 687725 687500 687510 1.4471 687597 2018/10/14-21:54:00 687430 687575 687420 687575 2.0911 687512 2018/10/14-21:57:00 687575 687600 687455 687600 0.6641 687540 2018/10/14-22:00:00 687600 687655 687545 687625 0.3298 687616 2018/10/14-22:03:00 687700 687775 687645 687775 1.793 687706 2018/10/14-22:06:00 687760 687805 687760 687805 0.4059 687777 2018/10/14-22:09:00 687815 687845 687770 687800 2.391 687797 2018/10/14-22:12:00 687810 687815 687800 687815 0.4483 687801 2018/10/14-22:15:00 687815 688110 687810 687825 5.4031 687978 2018/10/14-22:18:00 687820 687820 687810 687810 0.3208 687813 2018/10/14-22:21:00 687815 687815 687685 687685 3.9217 687772 2018/10/14-22:24:00 687690 687820 687685 687785 3.5333 687690 2018/10/14-22:27:00 687785 687785 687210 687210 3.2609 687537 2018/10/14-22:30:00 687380 687600 687200 687380 4.8828 687330 2018/10/14-22:33:00 687380 687600 687150 687150 1.9802 687296 2018/10/14-22:36:00 687150 687440 687115 687375 2.5551 687327 2018/10/14-22:39:00 687380 687450 687095 687155 3.0697 687183 2018/10/14-22:42:00 687205 687870 687205 687870 2.2883 687607 2018/10/14-22:45:00 687875 687875 687375 687410 16.5806 687535 2018/10/14-22:48:00 687405 687405 687200 687340 5.3555 687320 2018/10/14-22:51:00 687230 687335 687115 687115 5.7941 687176 2018/10/14-22:54:00 687090 687410 687090 687410 2.0885 687172 2018/10/14-22:57:00 687465 687465 687135 687140 2.9554 687293 2018/10/14-23:00:00 687135 687465 687135 687285 4.3626 687393 2018/10/14-23:03:00 687465 687580 687360 687360 3.2524 687476 2018/10/14-23:06:00 687305 687685 687305 687530 3.6833 687426 2018/10/14-23:09:00 687655 687665 687485 687665 2.9533 687641 2018/10/14-23:12:00 687755 687840 687590 687590 0.5489 687778 2018/10/14-23:15:00 687510 687550 687380 687380 0.6148 687478 2018/10/14-23:18:00 687380 687560 687380 687560 3.5366 687446 2018/10/14-23:21:00 687395 687520 687370 687520 2.6297 687447 2018/10/14-23:24:00 687310 687410 687060 687410 2.176 687227 2018/10/14-23:27:00 687450 687700 687275 687275 1.9789 687496 2018/10/14-23:30:00 687475 687485 687165 687245 0.626 687223 2018/10/14-23:33:00 687160 687160 687020 687020 2.1631 687061 2018/10/14-23:36:00 687010 687225 687010 687155 1.83 687116 2018/10/14-23:39:00 687360 687360 687200 687225 0.0276 687207 2018/10/14-23:42:00 687375 687500 687340 687500 0.1203 687406 2018/10/14-23:45:00 687505 687900 687000 687500 4.7461 687661 2018/10/14-23:48:00 687450 687810 687385 687525 4.1421 687518 2018/10/14-23:51:00 687655 687670 687550 687550 0.3725 687645 2018/10/14-23:54:00 687635 687635 687000 687465 3.843 687227 2018/10/14-23:57:00 687200 687765 687000 687765 3.438 687252