version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_btc_jpy 180 timestamp open high low close volume vwap 2019/06/09-00:00:00 860165 860495 857510 857950 14.7792 859281 2019/06/09-00:03:00 858095 859200 857870 858890 2.4613 858946 2019/06/09-00:06:00 859355 860185 859355 860065 1.024 859799 2019/06/09-00:09:00 859855 860870 859855 860870 0.3507 860630 2019/06/09-00:12:00 860200 860575 859130 859130 2.2511 859990 2019/06/09-00:15:00 859230 860770 859165 860750 1.3841 860173 2019/06/09-00:18:00 860590 860590 859770 860380 0.2494 860154 2019/06/09-00:21:00 860430 862450 860420 861850 2.4588 861499 2019/06/09-00:24:00 861955 862350 861575 861575 1.0722 862113 2019/06/09-00:27:00 861575 861575 860070 860070 0.5077 860688 2019/06/09-00:30:00 860005 860050 857460 857845 1.228 858463 2019/06/09-00:33:00 857845 857845 852390 856620 8.7506 855840 2019/06/09-00:36:00 856200 858540 855960 858540 1.56 857486 2019/06/09-00:39:00 858240 858540 857000 857560 0.5697 858087 2019/06/09-00:42:00 857560 859260 857560 858615 3.4039 858669 2019/06/09-00:45:00 858475 858475 856255 857090 1.1892 858084 2019/06/09-00:48:00 857090 859250 856310 857730 3.0607 857766 2019/06/09-00:51:00 857595 860060 857370 860060 0.6199 859141 2019/06/09-00:54:00 860030 860675 859450 860335 1.2584 859939 2019/06/09-00:57:00 859930 862805 859805 862190 0.8712 861523 2019/06/09-01:00:00 862190 862755 860515 861305 1.2606 861652 2019/06/09-01:03:00 861600 861650 859930 861000 0.3858 860579 2019/06/09-01:06:00 861290 862500 860000 860350 3.4395 861353 2019/06/09-01:09:00 860115 861085 859590 860485 4.2113 860105 2019/06/09-01:12:00 860545 861600 859990 859990 1.522 860943 2019/06/09-01:15:00 859980 860445 858195 858195 0.8553 859409 2019/06/09-01:18:00 858215 859795 857345 859735 2.3356 858433 2019/06/09-01:21:00 859570 859620 857890 857895 2.6372 859212 2019/06/09-01:24:00 857895 859125 857610 859115 1.8136 858551 2019/06/09-01:27:00 858775 858780 857015 857500 0.7218 857587 2019/06/09-01:30:00 857240 857930 855970 857910 3.7622 856994 2019/06/09-01:33:00 858000 858350 857110 857430 0.3383 857869 2019/06/09-01:36:00 857250 857435 852000 852910 5.0801 853752 2019/06/09-01:39:00 853250 855320 852205 852855 24.0627 852622 2019/06/09-01:42:00 852930 853355 850500 850500 40.74 851641 2019/06/09-01:45:00 851420 853640 850000 853385 24.9497 851036 2019/06/09-01:48:00 853040 853375 851735 853360 14.3483 851834 2019/06/09-01:51:00 852895 853355 851655 852820 19.793 851914 2019/06/09-01:54:00 852810 853345 851000 851005 15.5816 851634 2019/06/09-01:57:00 851225 852280 850010 852280 59.6951 850414 2019/06/09-02:00:00 852285 853265 848200 850610 6.282 850045 2019/06/09-02:03:00 849345 851650 848800 851260 3.8373 849656 2019/06/09-02:06:00 851295 851295 849335 849560 0.9146 850093 2019/06/09-02:09:00 849630 852185 848990 852185 0.9828 850754 2019/06/09-02:12:00 852385 852625 851700 852345 0.8713 851889 2019/06/09-02:15:00 851700 852265 851190 851835 0.7394 851726 2019/06/09-02:18:00 852095 852470 851270 851480 1.5183 852010 2019/06/09-02:21:00 851400 851920 850605 850620 0.4822 851106 2019/06/09-02:24:00 850395 850395 849725 849875 1.1511 850016 2019/06/09-02:27:00 849725 849725 847000 847375 0.8564 848493 2019/06/09-02:30:00 848260 850295 848260 849475 0.8229 849643 2019/06/09-02:33:00 849475 849475 846580 846580 1.1487 847429 2019/06/09-02:36:00 846580 848450 845495 847460 1.7266 846847 2019/06/09-02:39:00 846740 851790 846740 850665 5.0276 849347 2019/06/09-02:42:00 850665 851465 850330 850360 1.4769 851078 2019/06/09-02:45:00 850800 851915 850350 851140 0.9783 850899 2019/06/09-02:48:00 850625 850625 847785 848870 0.7572 849178 2019/06/09-02:51:00 849035 850290 848440 850000 1.2249 849370 2019/06/09-02:54:00 850000 852155 850000 851040 0.8477 851085 2019/06/09-02:57:00 851590 851880 851175 851175 0.1973 851679 2019/06/09-03:00:00 852090 852300 851530 852295 0.3994 851926 2019/06/09-03:03:00 851795 853625 851450 851450 6.2506 852286 2019/06/09-03:06:00 851780 852445 850265 851270 0.994 851327 2019/06/09-03:09:00 850655 851730 850155 851510 0.56 850980 2019/06/09-03:12:00 851855 852025 850930 851050 0.423 851608 2019/06/09-03:15:00 851640 851855 850715 851855 0.4767 851205 2019/06/09-03:18:00 851375 852965 851355 852430 0.8024 852295 2019/06/09-03:21:00 852430 852995 852145 852145 0.7303 852568 2019/06/09-03:24:00 852145 852700 851900 852655 1.0731 852021 2019/06/09-03:27:00 852700 853280 852295 852780 2.0453 853016 2019/06/09-03:30:00 852775 853250 851870 852285 0.7066 852622 2019/06/09-03:33:00 852055 852055 851225 851915 0.9153 851506 2019/06/09-03:36:00 851425 851760 850360 850465 0.2449 851244 2019/06/09-03:39:00 850835 851060 850160 850160 0.3494 850766 2019/06/09-03:42:00 850105 850995 848905 849010 6.0246 849627 2019/06/09-03:45:00 848905 850640 847775 849710 13.7197 848327 2019/06/09-03:48:00 849205 851400 849180 850435 5.0291 849370 2019/06/09-03:51:00 850545 850935 849190 850710 2.4911 850359 2019/06/09-03:54:00 849860 850970 849710 850745 7.0038 850461 2019/06/09-03:57:00 850800 850800 850155 850360 0.432 850561 2019/06/09-04:00:00 850480 851765 850480 850810 1.051 850981 2019/06/09-04:03:00 851115 851465 850580 850875 0.8502 851046 2019/06/09-04:06:00 850875 851460 850775 851035 0.501 850936 2019/06/09-04:09:00 850750 851460 850480 851455 1.2863 851121 2019/06/09-04:12:00 851455 851980 850595 850595 1.399 851470 2019/06/09-04:15:00 850595 851610 850000 851100 0.6573 851092 2019/06/09-04:18:00 851090 851090 850150 850150 0.363 850976 2019/06/09-04:21:00 850330 850815 850050 850730 0.5364 850473 2019/06/09-04:24:00 850480 850800 850000 850800 1.434 850416 2019/06/09-04:27:00 850060 851415 850055 851310 1.243 850140 2019/06/09-04:30:00 851200 851410 850610 850610 0.1809 851094 2019/06/09-04:33:00 851340 851620 850625 851615 0.4044 851272 2019/06/09-04:36:00 851615 852265 851615 851870 0.3848 852074 2019/06/09-04:39:00 852265 852355 852005 852005 0.3191 852191 2019/06/09-04:42:00 852005 852675 851420 851620 1.371 851867 2019/06/09-04:45:00 851620 852635 851620 852470 0.3529 852202 2019/06/09-04:48:00 851975 851990 851365 851990 0.1372 851751 2019/06/09-04:51:00 851540 851540 850000 850000 0.415 850457 2019/06/09-04:54:00 850005 850875 849170 849640 1.224 849927 2019/06/09-04:57:00 849240 851190 849230 850480 0.9683 850042 2019/06/09-05:00:00 851090 851190 850480 851140 0.1068 851065 2019/06/09-05:03:00 851270 851710 851270 851710 0.1574 851441 2019/06/09-05:06:00 851640 852320 851030 852320 0.49 851903 2019/06/09-05:09:00 851920 852410 851910 851910 0.204 852061 2019/06/09-05:12:00 851735 852595 850810 851755 0.5733 851433 2019/06/09-05:15:00 852595 852600 852100 852600 0.5368 852580 2019/06/09-05:18:00 852330 852745 851785 852745 0.1309 852315 2019/06/09-05:21:00 852225 852755 852225 852755 0.2029 852302 2019/06/09-05:24:00 852555 853235 852495 853235 0.3193 852879 2019/06/09-05:27:00 853235 854000 853025 853365 0.9094 853471 2019/06/09-05:30:00 853840 854265 853300 853315 0.322 853823 2019/06/09-05:33:00 853550 854735 853260 854735 0.4699 854184 2019/06/09-05:36:00 854235 854910 853820 854250 0.6972 854299 2019/06/09-05:39:00 853805 854650 853800 853800 1.2559 854105 2019/06/09-05:42:00 853800 854365 853675 854365 0.3882 853906 2019/06/09-05:45:00 853865 854240 853635 854240 0.4038 853892 2019/06/09-05:48:00 853250 853540 852660 852825 7.3545 852691 2019/06/09-05:51:00 853800 854810 853790 854810 1.2024 854339 2019/06/09-05:54:00 854200 855240 854100 854420 1.8969 854816 2019/06/09-05:57:00 854680 855390 854410 854785 0.4825 854818 2019/06/09-06:00:00 854960 854960 854960 854960 0.1599 854960 2019/06/09-06:03:00 854980 854990 854615 854615 0.1804 854842 2019/06/09-06:06:00 854555 855280 854460 855280 0.5245 854538 2019/06/09-06:09:00 854345 854905 854225 854845 0.102 854495 2019/06/09-06:12:00 854905 855355 854515 855320 0.5615 854921 2019/06/09-06:15:00 854635 855125 852945 854150 1.2662 853937 2019/06/09-06:18:00 854835 855050 854010 854750 1.4509 854713 2019/06/09-06:21:00 854905 855200 854485 854705 0.6244 854776 2019/06/09-06:24:00 854810 855355 854710 854825 0.8323 854879 2019/06/09-06:27:00 855140 857640 854105 856685 2.8161 856475 2019/06/09-06:30:00 857355 859640 857355 858875 1.4273 858510 2019/06/09-06:33:00 858450 858450 856845 856845 1.0406 857477 2019/06/09-06:36:00 856920 857000 854820 856200 1.6276 855810 2019/06/09-06:39:00 856100 857335 855950 857330 0.7318 857051 2019/06/09-06:42:00 857515 857740 856475 856480 0.8357 856613 2019/06/09-06:45:00 856000 856380 855845 856375 0.175 856103 2019/06/09-06:48:00 856820 857200 856820 857200 0.1399 857080 2019/06/09-06:51:00 856505 856505 856020 856435 0.2475 856357 2019/06/09-06:54:00 856850 857835 856485 857085 0.1265 857098 2019/06/09-06:57:00 856845 856845 856030 856030 0.1019 856335 2019/06/09-07:00:00 857350 857355 856845 856845 0.1019 857344 2019/06/09-07:03:00 857355 857615 856855 857615 0.017 857003 2019/06/09-07:06:00 856955 859535 856955 858535 0.6192 858184 2019/06/09-07:09:00 859355 859355 857100 858245 0.304 858255 2019/06/09-07:12:00 858795 858840 857290 857290 0.5057 858188 2019/06/09-07:15:00 857290 857950 857290 857950 0.298 857702 2019/06/09-07:18:00 857450 858855 857100 857450 0.8977 857979 2019/06/09-07:21:00 857570 858235 857570 858235 0.4564 858030 2019/06/09-07:24:00 858170 858215 857650 858215 0.5428 858154 2019/06/09-07:27:00 858460 861245 858460 860445 2.0065 859840 2019/06/09-07:30:00 860955 861860 860355 860445 0.5293 861034 2019/06/09-07:33:00 860920 862505 860455 861500 0.9276 861785 2019/06/09-07:36:00 861505 862490 861160 862490 0.5267 862218 2019/06/09-07:39:00 862280 862790 860730 861980 1.2928 861898 2019/06/09-07:42:00 862450 863000 861035 861585 0.9113 862340 2019/06/09-07:45:00 861585 862000 861260 862000 0.6889 861652 2019/06/09-07:48:00 861970 862060 861970 861980 0.0909 862002 2019/06/09-07:51:00 861900 862520 860700 861280 2.5634 861234 2019/06/09-07:54:00 861205 861425 860800 861365 0.3827 861152 2019/06/09-07:57:00 861385 862160 861100 862110 2.2156 862108 2019/06/09-08:00:00 862205 863210 861735 862720 0.7554 862663 2019/06/09-08:03:00 862985 863505 862255 862585 0.9295 862766 2019/06/09-08:06:00 862805 864000 862805 864000 1.3804 863494 2019/06/09-08:09:00 863755 864000 863300 864000 1.6403 863902 2019/06/09-08:12:00 864000 865005 863300 863855 2.8378 864378 2019/06/09-08:15:00 864220 865300 863300 864320 0.735 864009 2019/06/09-08:18:00 863570 864600 863500 863780 0.7119 863840 2019/06/09-08:21:00 863520 863775 862020 862535 1.309 862764 2019/06/09-08:24:00 862350 862830 861900 862720 0.7573 862197 2019/06/09-08:27:00 862805 863530 862460 862460 0.1547 863128 2019/06/09-08:30:00 862705 863425 862205 862350 0.8126 862846 2019/06/09-08:33:00 862305 862860 861855 861870 0.292 862369 2019/06/09-08:36:00 861720 862035 860475 860780 0.8263 860883 2019/06/09-08:39:00 860810 860815 860145 860810 0.2095 860698 2019/06/09-08:42:00 860500 861015 860500 860850 0.3009 860739 2019/06/09-08:45:00 860995 861710 860575 861225 0.428 861192 2019/06/09-08:48:00 861025 861100 860150 861095 0.8064 860723 2019/06/09-08:51:00 861095 861100 860690 860715 0.27 860745 2019/06/09-08:54:00 860170 861850 860155 861170 0.341 860689 2019/06/09-08:57:00 861250 861305 860305 860705 0.1685 860680 2019/06/09-09:00:00 860630 862475 860630 862475 1.3964 861809 2019/06/09-09:03:00 862530 863235 862045 862440 0.0707 862527 2019/06/09-09:06:00 862265 862400 862000 862065 0.4598 862298 2019/06/09-09:09:00 862530 863775 862530 863775 0.2069 863461 2019/06/09-09:12:00 863765 863765 862780 862780 0.1 862911 2019/06/09-09:15:00 863355 864010 863300 864010 0.7692 863746 2019/06/09-09:18:00 864020 864495 863590 863745 0.479 863948 2019/06/09-09:21:00 863715 863715 862895 862895 0.0263 863070 2019/06/09-09:24:00 862895 862895 861300 861300 0.2594 861862 2019/06/09-09:27:00 861300 861605 859845 860345 1.4885 860314 2019/06/09-09:30:00 859960 860480 859440 860085 0.716 859998 2019/06/09-09:33:00 859685 860130 859050 860130 0.2774 859618 2019/06/09-09:36:00 860395 861055 860395 860855 0.4056 860840 2019/06/09-09:39:00 860800 861025 860690 861025 0.163 860820 2019/06/09-09:42:00 860540 860540 858595 859435 0.7564 859493 2019/06/09-09:45:00 859310 859310 857815 857825 16.6315 858000 2019/06/09-09:48:00 858510 858510 855695 856855 15.5474 856839 2019/06/09-09:51:00 857355 858410 856650 858220 8.3404 857006 2019/06/09-09:54:00 857225 857960 855005 855470 47.9435 855640 2019/06/09-09:57:00 856995 857450 855595 857450 12.3002 856002 2019/06/09-10:00:00 857450 857550 856095 856095 2.69 856417 2019/06/09-10:03:00 856095 858050 855345 858050 2.8814 856336 2019/06/09-10:06:00 858335 858730 857855 858645 1.2252 858174 2019/06/09-10:09:00 858650 859990 858165 859945 0.9783 859398 2019/06/09-10:12:00 859655 859955 859075 859075 1.6177 859560 2019/06/09-10:15:00 858965 859510 858360 859510 0.3538 858949 2019/06/09-10:18:00 859355 859855 859215 859855 0.3323 859542 2019/06/09-10:21:00 859885 859970 859000 859000 1.9626 859597 2019/06/09-10:24:00 858630 858630 856975 858595 1.3923 858030 2019/06/09-10:27:00 857530 857655 856955 857655 0.3298 857377 2019/06/09-10:30:00 857760 858755 857760 858730 0.7938 858214 2019/06/09-10:33:00 858630 858840 858015 858700 0.1931 858643 2019/06/09-10:36:00 858630 859020 858000 859020 0.7471 858326 2019/06/09-10:39:00 859130 859500 858330 859195 0.7309 858951 2019/06/09-10:42:00 858990 859005 857955 858315 0.5299 858487 2019/06/09-10:45:00 858415 858705 858285 858350 0.2579 858484 2019/06/09-10:48:00 858400 858685 858020 858020 0.1312 858532 2019/06/09-10:51:00 858105 858105 857220 858000 0.1623 857552 2019/06/09-10:54:00 857670 857765 856855 857650 4.1738 857328 2019/06/09-10:57:00 857320 857960 857000 857610 0.7055 857411 2019/06/09-11:00:00 857605 857840 855935 855935 1.4945 857194 2019/06/09-11:03:00 856680 857310 856165 857000 0.4368 856876 2019/06/09-11:06:00 857020 857020 856085 856115 1.2342 856793 2019/06/09-11:09:00 856760 858000 856760 857270 1.2651 857512 2019/06/09-11:12:00 857670 858380 857185 858270 3.2159 858172 2019/06/09-11:15:00 858295 858460 856875 857330 1.1555 857908 2019/06/09-11:18:00 857255 857990 856255 856255 0.7358 857119 2019/06/09-11:21:00 856985 857880 856985 857360 0.4691 857510 2019/06/09-11:24:00 857330 857840 855945 856910 0.9338 856744 2019/06/09-11:27:00 856410 856645 855945 855955 0.2978 856363 2019/06/09-11:30:00 855970 856645 854410 854410 1.8367 855683 2019/06/09-11:33:00 854410 855435 853905 855345 1.9307 854585 2019/06/09-11:36:00 854845 855520 854390 855485 0.6454 854988 2019/06/09-11:39:00 855480 856780 855475 855955 0.7104 856321 2019/06/09-11:42:00 856020 856970 855950 856970 0.9081 856203 2019/06/09-11:45:00 856470 856955 854985 855160 1.4427 855939 2019/06/09-11:48:00 855095 856525 855000 856525 0.1651 855946 2019/06/09-11:51:00 856555 856690 855455 855890 0.3157 855919 2019/06/09-11:54:00 855720 856400 855365 856400 0.2216 855974 2019/06/09-11:57:00 855975 855985 854480 854480 1.2952 855106 2019/06/09-12:00:00 854725 856745 854355 856745 0.6584 855604 2019/06/09-12:03:00 856150 857000 855930 856985 0.5968 856627 2019/06/09-12:06:00 857000 857280 856025 856480 0.5917 856796 2019/06/09-12:09:00 856935 857415 856290 857415 0.3763 857099 2019/06/09-12:12:00 856900 857340 856115 856115 0.44 856718 2019/06/09-12:15:00 856135 857085 855955 856680 0.7559 856620 2019/06/09-12:18:00 856260 856260 854270 854615 2.2674 855261 2019/06/09-12:21:00 854750 855440 854750 854885 2.6039 855092 2019/06/09-12:24:00 855005 856400 854880 856400 1.5247 855328 2019/06/09-12:27:00 856365 856500 856120 856120 0.6038 856361 2019/06/09-12:30:00 856420 856945 854990 855640 0.9507 855929 2019/06/09-12:33:00 855855 856745 855855 856210 0.4686 856402 2019/06/09-12:36:00 856215 856930 855655 855655 0.5397 856166 2019/06/09-12:39:00 855940 856920 855940 856320 0.205 856558 2019/06/09-12:42:00 856805 857085 856065 857070 1.6989 856798 2019/06/09-12:45:00 857085 857820 856990 857100 2.0572 857373 2019/06/09-12:48:00 857085 857950 857000 857450 0.152 857295 2019/06/09-12:51:00 857880 858755 857265 857735 1.9752 858257 2019/06/09-12:54:00 858045 858045 857720 857730 1.4151 857744 2019/06/09-12:57:00 857405 858140 857315 857810 2.7018 857720 2019/06/09-13:00:00 857465 857465 857000 857185 1.3092 857320 2019/06/09-13:03:00 857005 857735 857000 857000 0.5139 857307 2019/06/09-13:06:00 857010 857250 856740 856740 0.624 857008 2019/06/09-13:09:00 856735 857200 856500 857165 0.2142 856641 2019/06/09-13:12:00 856620 856680 856590 856590 0.1659 856593 2019/06/09-13:15:00 856550 856690 855700 856180 0.7404 856208 2019/06/09-13:18:00 856180 856465 855705 855860 0.3447 856066 2019/06/09-13:21:00 856125 856850 855700 855700 0.562 856277 2019/06/09-13:24:00 856135 856200 855460 855690 0.2219 855723 2019/06/09-13:27:00 855465 855800 855380 855795 0.2988 855601 2019/06/09-13:30:00 855795 856545 855770 856260 0.4349 856034 2019/06/09-13:33:00 856050 856620 856035 856620 0.3339 856234 2019/06/09-13:36:00 856620 856890 856275 856665 0.2996 856548 2019/06/09-13:39:00 856665 856995 855870 856740 0.2715 856366 2019/06/09-13:42:00 856995 857085 856530 856755 0.3245 856777 2019/06/09-13:45:00 856830 856945 856265 856945 0.1684 856576 2019/06/09-13:48:00 856955 857400 856875 857215 0.2193 857140 2019/06/09-13:51:00 857310 857565 857210 857565 0.2059 857451 2019/06/09-13:54:00 857535 858000 857345 857830 1.5183 857741 2019/06/09-13:57:00 857570 858000 857545 858000 0.3285 857849 2019/06/09-14:00:00 858120 858735 857610 858605 0.4326 858063 2019/06/09-14:03:00 858610 859340 858340 858340 1.1736 858866 2019/06/09-14:06:00 858345 858875 858075 858440 0.6987 858340 2019/06/09-14:09:00 858885 858975 858280 858745 1.1338 858559 2019/06/09-14:12:00 858280 858525 857985 858525 0.2143 858115 2019/06/09-14:15:00 858680 858715 858150 858190 1.4845 858465 2019/06/09-14:18:00 858215 858215 856860 857970 0.8912 857731 2019/06/09-14:21:00 857405 857710 857160 857710 0.0917 857323 2019/06/09-14:24:00 857230 857955 857215 857340 0.2848 857521 2019/06/09-14:27:00 857340 858190 857340 857890 0.6392 857925 2019/06/09-14:30:00 857930 857930 856635 857440 0.5789 857144 2019/06/09-14:33:00 857600 858360 857600 858180 1.308 858106 2019/06/09-14:36:00 858200 858745 858035 858745 0.3959 858565 2019/06/09-14:39:00 858745 859050 858305 858580 0.2624 858685 2019/06/09-14:42:00 858665 858930 858305 858510 0.0649 858592 2019/06/09-14:45:00 858550 859090 858185 858860 0.3491 858713 2019/06/09-14:48:00 858340 858340 857655 858030 0.3031 857910 2019/06/09-14:51:00 858130 858455 856725 858455 0.4565 858187 2019/06/09-14:54:00 858435 858490 857665 858490 0.2061 858186 2019/06/09-14:57:00 858705 858755 857935 858720 0.1839 858303 2019/06/09-15:00:00 858705 858705 857610 857705 0.9418 857909 2019/06/09-15:03:00 857980 858000 857700 857710 0.8395 857796 2019/06/09-15:06:00 857705 858000 857525 858000 0.9449 857889 2019/06/09-15:09:00 857940 858000 856560 857215 1.0127 857074 2019/06/09-15:12:00 857300 857325 856275 856655 0.3172 857056 2019/06/09-15:15:00 856380 857065 856270 856695 0.8075 856465 2019/06/09-15:18:00 856525 856970 856000 856540 0.7343 856382 2019/06/09-15:21:00 856535 857200 856520 857200 0.9633 856746 2019/06/09-15:24:00 857075 857500 856485 856485 0.9349 856971 2019/06/09-15:27:00 856500 856730 855720 855955 1.5037 856302 2019/06/09-15:30:00 855825 855875 855540 855540 1.3721 855784 2019/06/09-15:33:00 855665 856300 855665 856300 0.1928 855979 2019/06/09-15:36:00 856360 856430 856050 856325 0.1543 856187 2019/06/09-15:39:00 855965 855965 855500 855500 0.214 855536 2019/06/09-15:42:00 855565 856405 855555 856340 6.4036 855991 2019/06/09-15:45:00 855920 857300 855920 857300 1.4742 856547 2019/06/09-15:48:00 857310 857985 856880 857370 0.9777 857457 2019/06/09-15:51:00 857615 858000 857365 857970 0.3426 857626 2019/06/09-15:54:00 857980 858180 856630 857485 1.3275 857581 2019/06/09-15:57:00 857485 857700 857200 857520 0.1387 857569 2019/06/09-16:00:00 857620 858475 857620 857770 0.2821 858018 2019/06/09-16:03:00 857780 857990 856465 857170 0.5119 857575 2019/06/09-16:06:00 856730 856730 856020 856060 0.2435 856517 2019/06/09-16:09:00 856185 856200 855555 856115 0.3317 855986 2019/06/09-16:12:00 856255 856385 856160 856220 0.2677 856260 2019/06/09-16:15:00 856030 857250 855980 857225 0.9239 856615 2019/06/09-16:18:00 857060 857595 856860 857595 0.5234 857377 2019/06/09-16:21:00 857490 857995 856980 857500 0.2489 857458 2019/06/09-16:24:00 857370 857645 857075 857365 0.4576 857482 2019/06/09-16:27:00 857270 857790 857010 857040 0.4849 857503 2019/06/09-16:30:00 857310 858580 857290 858580 1.5345 858138 2019/06/09-16:33:00 858435 860310 858180 860310 2.0853 859234 2019/06/09-16:36:00 860310 860995 859750 860000 0.7556 860331 2019/06/09-16:39:00 860665 861000 860145 860985 1.9327 860759 2019/06/09-16:42:00 860990 860990 859425 859675 0.3904 860289 2019/06/09-16:45:00 860310 860310 859430 859600 0.1519 859894 2019/06/09-16:48:00 859485 859725 859270 859600 4.5256 859595 2019/06/09-16:51:00 859650 860295 859600 860295 2.6912 859797 2019/06/09-16:54:00 860295 860980 860295 860680 1.1514 860417 2019/06/09-16:57:00 860680 860775 860030 860030 0.8325 860330 2019/06/09-17:00:00 860250 862580 860145 862480 0.9424 861697 2019/06/09-17:03:00 862585 864990 861500 862740 3.5617 863314 2019/06/09-17:06:00 862335 862335 861615 861690 0.2554 861860 2019/06/09-17:09:00 861690 861690 860345 860345 2.5307 861199 2019/06/09-17:12:00 860140 860140 858655 859700 1.9321 859406 2019/06/09-17:15:00 859195 860745 859145 860160 2.1217 860250 2019/06/09-17:18:00 860065 860855 859285 859285 0.2671 860252 2019/06/09-17:21:00 859285 860030 858640 859700 1.3126 859368 2019/06/09-17:24:00 859885 860150 859550 859550 0.2043 859922 2019/06/09-17:27:00 859560 859735 859185 859365 1.117 859559 2019/06/09-17:30:00 859365 860810 859365 859910 0.5629 860091 2019/06/09-17:33:00 860805 861055 860235 860255 0.1748 860590 2019/06/09-17:36:00 860295 860845 860150 860500 0.476 860513 2019/06/09-17:39:00 860500 862145 860200 861535 1.8304 861303 2019/06/09-17:42:00 861920 862320 861275 862320 0.183 861882 2019/06/09-17:45:00 862035 862280 860430 860430 0.3452 861309 2019/06/09-17:48:00 860430 861365 859805 860845 0.6525 860555 2019/06/09-17:51:00 861290 861315 860125 860635 0.5258 860804 2019/06/09-17:54:00 861170 861645 861015 861480 0.1787 861315 2019/06/09-17:57:00 861230 861270 860625 860725 0.4498 860897 2019/06/09-18:00:00 860730 861520 860005 860630 0.3392 860794 2019/06/09-18:03:00 860025 860625 859805 860210 1.348 859991 2019/06/09-18:06:00 860225 860520 860225 860520 0.0522 860386 2019/06/09-18:09:00 860495 860540 859925 859955 0.518 860323 2019/06/09-18:12:00 859880 860000 859410 859610 0.941 859625 2019/06/09-18:15:00 859615 859855 859110 859615 2.2989 859662 2019/06/09-18:18:00 859615 860040 859610 859635 1.0871 859655 2019/06/09-18:21:00 859680 860145 859000 859930 5.4793 859679 2019/06/09-18:24:00 859815 860145 859635 859635 1.3624 859903 2019/06/09-18:27:00 859770 860335 859380 859380 1.1688 859818 2019/06/09-18:30:00 859435 859535 858970 859265 0.0976 859301 2019/06/09-18:33:00 858740 858830 857700 858010 1.6164 858427 2019/06/09-18:36:00 858010 858335 857375 858245 0.5744 857955 2019/06/09-18:39:00 858250 858340 856615 857310 5.2116 857088 2019/06/09-18:42:00 857505 858300 857400 857900 0.5728 858015 2019/06/09-18:45:00 857905 857995 857345 857550 0.4981 857785 2019/06/09-18:48:00 857550 859015 857350 858275 1.065 858028 2019/06/09-18:51:00 858715 858930 858420 858560 0.1462 858709 2019/06/09-18:54:00 858765 859150 858560 859015 0.4196 858876 2019/06/09-18:57:00 859025 859025 858000 858485 2.0774 858811 2019/06/09-19:00:00 858745 858760 858445 858445 0.014 858661 2019/06/09-19:03:00 858440 858665 858000 858000 0.3459 858222 2019/06/09-19:06:00 858370 858425 857015 857300 1.6289 857743 2019/06/09-19:09:00 857065 857820 857000 857820 0.2689 857146 2019/06/09-19:12:00 857820 858505 856760 856760 1.0146 857598 2019/06/09-19:15:00 856570 856775 855805 856775 3.5157 856213 2019/06/09-19:18:00 856700 856700 855400 856600 0.2288 856078 2019/06/09-19:21:00 856770 857515 856770 857095 0.5163 857228 2019/06/09-19:24:00 857340 857510 857010 857510 0.2056 857442 2019/06/09-19:27:00 857525 857525 856800 857330 1.1894 857045 2019/06/09-19:30:00 857145 858355 857100 857900 1.039 857417 2019/06/09-19:33:00 857985 858475 857395 858140 1.506 858161 2019/06/09-19:36:00 858080 858480 857345 857435 1.4623 858218 2019/06/09-19:39:00 857315 857985 857270 857725 0.5518 857760 2019/06/09-19:42:00 857925 858055 857925 858030 0.0647 858003 2019/06/09-19:45:00 857925 857925 856670 856670 1.3717 856906 2019/06/09-19:48:00 856775 857075 855925 857000 2.1651 856569 2019/06/09-19:51:00 856610 857960 856500 856785 2.7265 857116 2019/06/09-19:54:00 857145 857615 856785 857595 1.3771 857255 2019/06/09-19:57:00 857590 858100 857530 857555 0.9979 857915 2019/06/09-20:00:00 857525 858260 857190 857960 0.6311 857722 2019/06/09-20:03:00 857590 859410 857590 859410 1.7206 858792 2019/06/09-20:06:00 859335 859335 858260 858260 1.3335 858949 2019/06/09-20:09:00 858440 859350 857870 858005 0.706 858055 2019/06/09-20:12:00 857900 857900 857495 857495 0.1907 857763 2019/06/09-20:15:00 857585 858350 857245 857495 0.2933 857768 2019/06/09-20:18:00 857950 858690 857390 858170 0.5629 858161 2019/06/09-20:21:00 858235 859350 857270 859350 1.0457 858429 2019/06/09-20:24:00 859390 860175 858985 859980 1.0448 859671 2019/06/09-20:27:00 859975 859980 859325 859980 0.3669 859407 2019/06/09-20:30:00 859865 859865 859110 859385 0.611 859472 2019/06/09-20:33:00 859835 859980 858920 858920 0.8073 859597 2019/06/09-20:36:00 859245 859485 858970 859465 0.1397 859299 2019/06/09-20:39:00 859475 859520 858845 858845 0.2971 859345 2019/06/09-20:42:00 859200 859355 859200 859215 0.022 859250 2019/06/09-20:45:00 859000 859055 858575 858765 0.375 858748 2019/06/09-20:48:00 858665 859200 857290 857570 1.4969 858183 2019/06/09-20:51:00 857490 857590 856610 857375 1.6568 857072 2019/06/09-20:54:00 857350 857540 856610 856820 0.8547 857104 2019/06/09-20:57:00 856820 856820 855000 856040 3.9286 855759 2019/06/09-21:00:00 856065 856065 850155 852120 6.9649 852721 2019/06/09-21:03:00 852935 852935 850000 850590 7.5438 850667 2019/06/09-21:06:00 850800 851615 849175 849175 6.611 850571 2019/06/09-21:09:00 849535 851000 848400 850895 5.2574 850537 2019/06/09-21:12:00 850885 850885 849515 850560 2.9509 850532 2019/06/09-21:15:00 850445 851640 849785 850805 1.6197 850947 2019/06/09-21:18:00 850810 852000 850650 850785 1.3095 851203 2019/06/09-21:21:00 850730 851120 850015 850630 1.1691 850659 2019/06/09-21:24:00 850625 850625 843740 846910 8.5773 846894 2019/06/09-21:27:00 846355 846900 844420 845320 3.4021 845454 2019/06/09-21:30:00 844745 844745 842180 842520 9.3548 843249 2019/06/09-21:33:00 842350 842350 840000 840805 14.239 840433 2019/06/09-21:36:00 840985 843005 840090 842480 8.9063 841811 2019/06/09-21:39:00 842465 843955 842390 842890 5.5037 843158 2019/06/09-21:42:00 842895 843195 839995 841110 8.4448 840965 2019/06/09-21:45:00 841110 843130 840885 843130 5.9992 841665 2019/06/09-21:48:00 843045 845800 843045 845360 2.1338 844655 2019/06/09-21:51:00 845355 845750 844560 845350 1.2635 845251 2019/06/09-21:54:00 845525 845865 844105 844350 3.1107 844619 2019/06/09-21:57:00 844195 845450 844035 844125 2.6795 844837 2019/06/09-22:00:00 844100 845820 844100 845820 3.0453 844818 2019/06/09-22:03:00 845630 845915 844900 845915 2.2566 845641 2019/06/09-22:06:00 845815 846670 844970 846390 2.0427 845745 2019/06/09-22:09:00 846390 846445 845440 846110 1.0141 846247 2019/06/09-22:12:00 845850 846170 844315 844500 0.8909 845308 2019/06/09-22:15:00 844495 845500 844495 845500 1.0083 844589 2019/06/09-22:18:00 845500 846745 845435 846665 1.8663 846472 2019/06/09-22:21:00 846590 847000 846285 846530 0.4175 846593 2019/06/09-22:24:00 846420 846420 845275 845800 1.5172 845579 2019/06/09-22:27:00 845345 845855 844100 844100 1.4217 845022 2019/06/09-22:30:00 844255 845105 843985 844500 3.3967 844184 2019/06/09-22:33:00 844585 845805 844580 845445 1.002 845465 2019/06/09-22:36:00 845290 845330 842890 843975 2.7082 844179 2019/06/09-22:39:00 843965 845640 843915 845340 0.697 845091 2019/06/09-22:42:00 844785 844785 840885 842450 4.9074 842926 2019/06/09-22:45:00 842450 842450 840000 841795 3.4684 841234 2019/06/09-22:48:00 841795 844000 841795 842580 2.0758 842753 2019/06/09-22:51:00 842740 843880 842580 843250 1.2281 843309 2019/06/09-22:54:00 843475 845580 843020 845580 1.7351 844137 2019/06/09-22:57:00 845145 845380 843790 843790 0.4147 844500 2019/06/09-23:00:00 844235 844600 842945 843595 1.1216 843817 2019/06/09-23:03:00 843685 843745 841290 841370 2.5252 841999 2019/06/09-23:06:00 841300 842000 839990 840875 14.2614 840932 2019/06/09-23:09:00 840880 841825 840870 841380 5.9258 840907 2019/06/09-23:12:00 841265 841265 839990 839990 3.4403 840593 2019/06/09-23:15:00 839990 841710 839500 840300 12.0209 840099 2019/06/09-23:18:00 840315 842635 840315 841990 2.6843 841677 2019/06/09-23:21:00 841850 842680 841345 841345 0.5268 842017 2019/06/09-23:24:00 841340 842505 840500 840500 1.5564 841280 2019/06/09-23:27:00 840890 843255 840890 842345 0.9757 842262 2019/06/09-23:30:00 842345 842820 840970 842170 0.55 841659 2019/06/09-23:33:00 842550 846060 842550 845165 2.8117 844802 2019/06/09-23:36:00 845105 845680 844045 845355 0.8214 844818 2019/06/09-23:39:00 845420 845625 844205 844285 1.0828 845190 2019/06/09-23:42:00 844660 845665 844560 845005 1.7441 844890 2019/06/09-23:45:00 845355 846005 844530 844550 0.79 845470 2019/06/09-23:48:00 844550 844870 843970 844870 0.7616 844384 2019/06/09-23:51:00 844870 845390 844150 844900 0.5101 844722 2019/06/09-23:54:00 844900 845900 844545 845310 0.8036 845160 2019/06/09-23:57:00 845970 847000 845970 847000 1.6519 846819