version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_btc_jpy 180 timestamp open high low close volume vwap 2019/06/12-00:00:00 848730 849525 848730 849280 1.2469 849001 2019/06/12-00:03:00 849285 849495 849080 849495 0.0886 849153 2019/06/12-00:06:00 849355 849920 849230 849350 0.2291 849501 2019/06/12-00:09:00 849350 849790 849075 849745 1.2849 849646 2019/06/12-00:12:00 849660 850040 849555 849935 0.9951 849822 2019/06/12-00:15:00 849470 849995 848155 848790 1.215 848867 2019/06/12-00:18:00 848020 848380 847790 848090 0.3046 848005 2019/06/12-00:21:00 848090 848130 847790 847790 0.3985 847987 2019/06/12-00:24:00 847655 847655 845785 846505 5.6006 846321 2019/06/12-00:27:00 846985 847640 846985 847590 1.1428 847371 2019/06/12-00:30:00 847090 847260 846670 846715 0.463 846992 2019/06/12-00:33:00 846725 846775 845400 845400 1.0442 846052 2019/06/12-00:36:00 845400 845855 844835 845475 1.3187 845209 2019/06/12-00:39:00 845445 845505 844885 845505 0.6657 845027 2019/06/12-00:42:00 845800 846420 845380 845720 0.9641 845972 2019/06/12-00:45:00 845720 846595 845720 846595 0.3995 846185 2019/06/12-00:48:00 846650 847980 846650 847600 1.5126 847419 2019/06/12-00:51:00 847330 848000 846905 847200 1.4704 847635 2019/06/12-00:54:00 847355 848020 847355 848020 0.2999 847881 2019/06/12-00:57:00 847865 847880 846815 847705 0.5506 847404 2019/06/12-01:00:00 846950 848295 846800 848035 1.1001 847946 2019/06/12-01:03:00 847945 848275 847475 847475 1.4558 848172 2019/06/12-01:06:00 847665 847730 847055 847055 1.8748 847433 2019/06/12-01:09:00 847020 847425 846700 846700 0.878 847003 2019/06/12-01:12:00 846700 846700 844160 844595 1.6585 845075 2019/06/12-01:15:00 844590 844590 840225 842155 8.6895 841287 2019/06/12-01:18:00 841700 842670 841020 841700 0.7268 841917 2019/06/12-01:21:00 841700 843900 841355 843900 3.0707 842135 2019/06/12-01:24:00 843550 843550 841435 842410 1.4939 842680 2019/06/12-01:27:00 842690 842920 842245 842860 1.3248 842781 2019/06/12-01:30:00 842855 844490 842855 843785 1.6535 843852 2019/06/12-01:33:00 843530 843555 841965 843000 0.7862 842651 2019/06/12-01:36:00 843000 846695 843000 845835 4.6935 844992 2019/06/12-01:39:00 845835 846960 845805 846845 0.6883 846380 2019/06/12-01:42:00 846350 847000 845805 847000 0.9357 846443 2019/06/12-01:45:00 846995 848230 846575 847325 2.788 847706 2019/06/12-01:48:00 847090 850000 846800 849085 1.671 847951 2019/06/12-01:51:00 848925 855010 848925 853180 18.6027 852465 2019/06/12-01:54:00 853360 853955 852215 852445 9.9993 853247 2019/06/12-01:57:00 853590 854370 853200 854335 1.7566 853871 2019/06/12-02:00:00 854320 855480 853810 854360 0.8336 854861 2019/06/12-02:03:00 854490 854490 852845 853590 1.7006 853081 2019/06/12-02:06:00 853375 853375 852610 852610 0.9381 852836 2019/06/12-02:09:00 852770 854645 852765 854645 0.8768 853683 2019/06/12-02:12:00 854600 855500 854000 854410 2.7824 854293 2019/06/12-02:15:00 854455 856915 854345 854345 2.3675 855555 2019/06/12-02:18:00 854855 856240 854855 855415 1.7137 855645 2019/06/12-02:21:00 856020 856025 854965 855125 0.5624 855464 2019/06/12-02:24:00 855125 855125 854025 854410 0.3505 854437 2019/06/12-02:27:00 854135 855210 853930 855210 0.9806 854475 2019/06/12-02:30:00 855030 855810 855010 855035 0.3182 855608 2019/06/12-02:33:00 855050 855510 854655 854665 0.1308 855029 2019/06/12-02:36:00 854655 854655 854105 854165 0.3713 854464 2019/06/12-02:39:00 854210 855465 854210 854895 0.3205 855034 2019/06/12-02:42:00 855385 856170 854885 856170 0.8833 855572 2019/06/12-02:45:00 855775 856855 855775 856855 2.4714 856504 2019/06/12-02:48:00 856860 859000 855535 855535 2.0336 857158 2019/06/12-02:51:00 855520 856000 855450 855545 0.4801 855571 2019/06/12-02:54:00 855755 855770 855010 855370 0.477 855291 2019/06/12-02:57:00 855130 856095 854870 856095 0.5035 855476 2019/06/12-03:00:00 856095 857355 856095 857355 0.3926 856746 2019/06/12-03:03:00 857345 857855 856345 857070 0.4767 857071 2019/06/12-03:06:00 857665 858310 856685 858310 0.6355 857592 2019/06/12-03:09:00 858310 859900 858050 858650 2.2704 859110 2019/06/12-03:12:00 858610 858615 857000 857000 0.8865 857898 2019/06/12-03:15:00 857175 858180 857165 858180 0.2953 857574 2019/06/12-03:18:00 858180 858355 856650 857150 1.9606 857809 2019/06/12-03:21:00 856290 856525 855450 855450 0.4945 856146 2019/06/12-03:24:00 855455 855780 854760 854800 0.8925 855339 2019/06/12-03:27:00 855195 855230 854165 855175 1.4322 854646 2019/06/12-03:30:00 855110 855235 854200 855220 0.3606 854753 2019/06/12-03:33:00 855270 855915 855270 855505 0.2468 855712 2019/06/12-03:36:00 855500 855955 855055 855055 0.2928 855457 2019/06/12-03:39:00 855155 855155 853325 853875 0.8771 854393 2019/06/12-03:42:00 853925 854855 853425 854780 0.2172 854646 2019/06/12-03:45:00 854450 855015 854345 855015 0.2669 854763 2019/06/12-03:48:00 854820 854820 854025 854025 0.2839 854128 2019/06/12-03:51:00 854285 854620 854180 854500 1.2941 854486 2019/06/12-03:54:00 854495 855190 854000 855190 1.5782 854709 2019/06/12-03:57:00 855215 856600 855215 856400 0.6035 855809 2019/06/12-04:00:00 856500 856665 856000 856165 0.4082 856498 2019/06/12-04:03:00 856080 856435 855365 855605 1.594 856150 2019/06/12-04:06:00 855780 856650 854885 854885 0.3235 855453 2019/06/12-04:09:00 855575 855900 854200 854200 1.7784 855163 2019/06/12-04:12:00 854200 855315 854015 854860 1.0632 854699 2019/06/12-04:15:00 855240 856020 855215 855895 3.2969 855441 2019/06/12-04:18:00 856035 856350 855370 856170 3.0904 856045 2019/06/12-04:21:00 856170 856645 856080 856145 0.4146 856444 2019/06/12-04:24:00 856645 856650 855185 856165 0.2212 855756 2019/06/12-04:27:00 855345 855530 854730 854730 0.3089 855080 2019/06/12-04:30:00 854765 854800 853420 853930 1.3911 854073 2019/06/12-04:33:00 853420 854630 853420 854250 0.1745 854137 2019/06/12-04:36:00 854630 854650 853885 854020 0.0606 854148 2019/06/12-04:39:00 854105 855650 854105 855315 0.8969 854879 2019/06/12-04:42:00 855605 855950 855500 855500 0.3476 855640 2019/06/12-04:45:00 855480 856350 855480 856350 0.1897 856017 2019/06/12-04:48:00 856330 856400 855845 856000 0.0838 856087 2019/06/12-04:51:00 856400 857310 856045 856835 0.9402 856911 2019/06/12-04:54:00 856805 857500 856515 857500 0.172 857164 2019/06/12-04:57:00 857000 857000 856510 856510 0.3339 856863 2019/06/12-05:00:00 857200 865875 857200 865675 10.1662 862030 2019/06/12-05:03:00 865675 865675 859500 860845 13.1341 862478 2019/06/12-05:06:00 860845 861850 859845 860000 0.9685 860473 2019/06/12-05:09:00 859935 861340 859600 861300 6.1787 860484 2019/06/12-05:12:00 861000 861005 858845 859200 8.0247 860348 2019/06/12-05:15:00 859200 859200 856515 856995 1.9923 857924 2019/06/12-05:18:00 856705 858470 856700 858015 0.6458 857756 2019/06/12-05:21:00 858235 858645 857430 857815 0.5185 858095 2019/06/12-05:24:00 857820 859715 857350 859715 2.8974 858881 2019/06/12-05:27:00 859565 860700 859500 860000 2.6641 859866 2019/06/12-05:30:00 860005 861350 859980 860255 10.8221 860074 2019/06/12-05:33:00 860685 861145 859405 860045 1.6312 860465 2019/06/12-05:36:00 859965 859970 858645 858645 0.322 859139 2019/06/12-05:39:00 858680 858680 855895 858005 1.211 857726 2019/06/12-05:42:00 857500 859445 857500 859225 0.9777 858180 2019/06/12-05:45:00 859410 860355 859410 860355 1.6171 859906 2019/06/12-05:48:00 860325 860415 859040 859040 2.3875 859870 2019/06/12-05:51:00 859075 860855 859075 860380 1.6219 860277 2019/06/12-05:54:00 860880 862295 860880 861000 22.9058 862174 2019/06/12-05:57:00 861025 861985 860755 860755 7.2103 861946 2019/06/12-06:00:00 861355 862450 861355 862295 2.4481 861989 2019/06/12-06:03:00 862295 862535 861845 862045 0.2779 862260 2019/06/12-06:06:00 862040 862040 860780 860780 3.8473 861078 2019/06/12-06:09:00 860780 861580 860180 861355 0.711 861097 2019/06/12-06:12:00 861790 862380 861345 861805 0.4312 861958 2019/06/12-06:15:00 861195 861195 861000 861030 0.1529 861019 2019/06/12-06:18:00 861805 862675 861805 862675 0.2059 862184 2019/06/12-06:21:00 861920 861920 860845 860845 0.6349 861490 2019/06/12-06:24:00 861305 862115 861305 862115 0.1918 861767 2019/06/12-06:27:00 862180 862260 862180 862240 0.41 862249 2019/06/12-06:30:00 862300 862995 862300 862995 0.874 862704 2019/06/12-06:33:00 862995 863910 862770 862770 0.8156 863124 2019/06/12-06:36:00 862850 863740 862670 863350 0.7945 863524 2019/06/12-06:39:00 863105 863700 860730 860730 2.1303 862199 2019/06/12-06:42:00 861165 861745 860380 860380 1.357 861073 2019/06/12-06:45:00 860605 861585 860380 860430 2.6379 861032 2019/06/12-06:48:00 860460 861240 859860 861240 2.2334 860382 2019/06/12-06:51:00 860780 860780 859090 859505 1.4503 859935 2019/06/12-06:54:00 859505 859915 859505 859505 0.0109 859791 2019/06/12-06:57:00 859505 860565 859500 860345 1.1383 860014 2019/06/12-07:00:00 860485 861075 860485 860845 0.191 860785 2019/06/12-07:03:00 860180 860180 859540 859545 0.2463 859988 2019/06/12-07:06:00 859620 860385 859500 860385 1.167 859716 2019/06/12-07:09:00 860390 860895 860110 860895 3.1717 860579 2019/06/12-07:12:00 861025 861990 861000 861990 2.1889 861515 2019/06/12-07:15:00 861475 861475 860845 861355 1.9312 861119 2019/06/12-07:18:00 860880 861475 860380 861470 0.2239 860821 2019/06/12-07:21:00 861015 862060 861010 861925 1.1895 861730 2019/06/12-07:24:00 861940 862640 861920 862170 1.2457 862207 2019/06/12-07:27:00 862120 862120 861845 861845 0.006 862022 2019/06/12-07:30:00 862355 863030 861855 861855 1.5706 862623 2019/06/12-07:33:00 862100 862100 861570 861915 2.2833 861960 2019/06/12-07:36:00 861955 862690 861420 862690 0.3753 862013 2019/06/12-07:39:00 862690 862690 862125 862125 0.1489 862312 2019/06/12-07:42:00 862205 862210 860000 860800 4.6623 860856 2019/06/12-07:45:00 860805 861160 860100 860635 0.947 860655 2019/06/12-07:48:00 860225 860225 860010 860010 0.6535 860153 2019/06/12-07:51:00 860080 860735 860000 860080 0.8733 860167 2019/06/12-07:54:00 860145 860765 859500 859515 1.9984 860000 2019/06/12-07:57:00 859520 860055 859090 859515 1.179 859589 2019/06/12-08:00:00 859855 861200 859855 861195 1.2713 860499 2019/06/12-08:03:00 861195 862500 861195 862500 0.8191 861628 2019/06/12-08:06:00 862000 862000 861315 861345 0.075 861532 2019/06/12-08:09:00 861505 861755 861100 861755 0.1868 861392 2019/06/12-08:12:00 861075 861075 860610 860610 0.6794 860791 2019/06/12-08:15:00 861080 861505 860885 861505 0.2872 861263 2019/06/12-08:18:00 861505 861755 860890 861700 0.7353 861578 2019/06/12-08:21:00 861685 862300 861000 862000 2.755 861969 2019/06/12-08:24:00 861695 862575 861695 862575 1.2235 862293 2019/06/12-08:27:00 862075 862530 862000 862530 0.023 862130 2019/06/12-08:30:00 862675 863160 862600 862945 0.3887 862879 2019/06/12-08:33:00 862945 862945 862000 862195 0.3381 862238 2019/06/12-08:36:00 862000 862030 861315 861315 0.3141 861899 2019/06/12-08:39:00 861150 861850 860500 860500 0.2988 861243 2019/06/12-08:42:00 860695 861490 860690 860690 0.7998 861122 2019/06/12-08:45:00 860635 861245 860245 861125 1.0703 860697 2019/06/12-08:48:00 860850 860850 860230 860230 0.132 860723 2019/06/12-08:51:00 860230 860560 859090 859090 0.6886 859785 2019/06/12-08:54:00 860065 860545 860015 860490 1.7999 860260 2019/06/12-08:57:00 860115 860640 860045 860640 0.5142 860343 2019/06/12-09:00:00 860670 861645 860270 860280 0.8733 860932 2019/06/12-09:03:00 861240 861730 860280 861135 0.478 861240 2019/06/12-09:06:00 860930 860930 859990 859990 0.6239 860335 2019/06/12-09:09:00 860345 860815 860345 860580 0.4 860505 2019/06/12-09:12:00 859780 859780 858030 859000 1.7065 858952 2019/06/12-09:15:00 859080 859320 857200 857260 0.6639 857757 2019/06/12-09:18:00 857940 857940 855780 857310 1.0323 856623 2019/06/12-09:21:00 856825 857685 856825 856940 0.1892 857324 2019/06/12-09:24:00 857155 857740 856550 856585 0.2269 857037 2019/06/12-09:27:00 857215 857335 857215 857315 0.4348 857296 2019/06/12-09:30:00 856720 856855 855785 855845 0.2986 856311 2019/06/12-09:33:00 856350 857000 855780 856925 1.0601 856476 2019/06/12-09:36:00 857000 857495 857000 857380 0.251 857365 2019/06/12-09:39:00 857670 857820 857375 857375 0.644 857717 2019/06/12-09:42:00 857180 857825 856885 857810 0.6082 857535 2019/06/12-09:45:00 857170 857170 856560 856560 0.126 856764 2019/06/12-09:48:00 856640 856640 855755 855755 0.0982 856069 2019/06/12-09:51:00 855795 856030 853085 853545 2.1857 854310 2019/06/12-09:54:00 853545 854950 852870 852870 0.3956 853701 2019/06/12-09:57:00 852870 853240 851600 852905 1.4783 852439 2019/06/12-10:00:00 852945 853120 851190 852735 1.2346 852764 2019/06/12-10:03:00 852660 853390 852190 853390 1.18 852913 2019/06/12-10:06:00 853480 854000 853255 853255 0.4939 853622 2019/06/12-10:09:00 853115 853355 852355 852985 0.2935 852982 2019/06/12-10:12:00 853030 854625 853030 854370 0.5221 854174 2019/06/12-10:15:00 854365 854715 853915 853915 0.2126 854281 2019/06/12-10:18:00 854250 854330 854250 854330 0.3091 854264 2019/06/12-10:21:00 854340 854920 854340 854920 0.1849 854624 2019/06/12-10:24:00 854545 855320 854510 854740 1.788 854807 2019/06/12-10:27:00 854745 855580 854740 854740 1.877 855016 2019/06/12-10:30:00 855000 855375 854740 854805 0.4662 854958 2019/06/12-10:33:00 855580 855700 855565 855700 2.0623 855616 2019/06/12-10:36:00 855700 856050 855330 856050 0.81 855739 2019/06/12-10:39:00 855440 856020 854900 854900 0.4664 855260 2019/06/12-10:42:00 855200 856985 855200 856880 1.3436 855947 2019/06/12-10:45:00 856990 857590 856000 856555 1.5087 856850 2019/06/12-10:48:00 856555 857260 856010 856010 0.3473 856313 2019/06/12-10:51:00 856000 856870 855555 855555 1.1298 856119 2019/06/12-10:54:00 856305 856320 855450 855610 0.2219 855886 2019/06/12-10:57:00 855600 856215 855250 855290 0.4301 855330 2019/06/12-11:00:00 855260 856070 855250 855320 0.2019 855689 2019/06/12-11:03:00 855270 855930 855250 855250 0.3183 855368 2019/06/12-11:06:00 855775 856290 855310 856290 0.6915 855911 2019/06/12-11:09:00 856100 856400 856100 856305 1.2613 856141 2019/06/12-11:12:00 855805 856190 855200 855400 8.9517 855523 2019/06/12-11:15:00 855405 855460 854510 854510 6.2168 854850 2019/06/12-11:18:00 854510 855370 853980 854510 2.0305 854683 2019/06/12-11:21:00 854815 855630 854510 854620 0.4895 855017 2019/06/12-11:24:00 854950 854950 854475 854480 2.7758 854559 2019/06/12-11:27:00 854745 854985 854450 854450 1.136 854866 2019/06/12-11:30:00 854955 855630 854910 855630 1.8414 855229 2019/06/12-11:33:00 855630 856455 855615 856455 0.9326 855871 2019/06/12-11:36:00 856675 858030 856675 857000 1.4946 857313 2019/06/12-11:39:00 857065 858545 857060 858170 4.5712 857968 2019/06/12-11:42:00 858025 862610 858005 862265 7.2469 860889 2019/06/12-11:45:00 862300 867005 862300 866650 8.1956 865110 2019/06/12-11:48:00 866650 872400 866645 871355 14.6496 869632 2019/06/12-11:51:00 871355 871500 869200 871500 6.2723 870561 2019/06/12-11:54:00 871635 872695 869345 870900 4.0017 871541 2019/06/12-11:57:00 871495 871960 869460 871115 11.2058 870988 2019/06/12-12:00:00 871115 875000 871115 875000 7.9914 872988 2019/06/12-12:03:00 874995 875000 873485 873500 5.247 874374 2019/06/12-12:06:00 873065 873065 871500 871560 3.0372 872425 2019/06/12-12:09:00 872000 873350 870665 871520 2.043 871788 2019/06/12-12:12:00 871505 871515 870000 870860 2.2924 870823 2019/06/12-12:15:00 870860 871500 870285 870470 2.1523 870618 2019/06/12-12:18:00 870430 870450 868135 868825 2.4598 868612 2019/06/12-12:21:00 868825 868825 866255 867145 4.8518 867090 2019/06/12-12:24:00 867475 869600 867355 869600 1.4015 868409 2019/06/12-12:27:00 868830 869130 868515 869000 0.7843 868774 2019/06/12-12:30:00 869000 869605 867370 868325 2.2175 868423 2019/06/12-12:33:00 868335 868990 867540 867540 1.3623 867905 2019/06/12-12:36:00 867405 868925 867400 868920 0.3894 868490 2019/06/12-12:39:00 868300 868300 866255 866595 2.6038 866810 2019/06/12-12:42:00 866280 866570 864590 865525 4.2928 865658 2019/06/12-12:45:00 865585 867300 865260 866295 1.1755 866347 2019/06/12-12:48:00 866300 867060 865380 865380 0.9428 866142 2019/06/12-12:51:00 866260 867500 865415 866930 3.7655 866795 2019/06/12-12:54:00 866960 867555 866925 867085 0.5011 866968 2019/06/12-12:57:00 867290 868000 867290 867615 2.799 867651 2019/06/12-13:00:00 867940 868700 867630 868420 1.6279 868303 2019/06/12-13:03:00 868430 869260 867745 868755 1.9313 868848 2019/06/12-13:06:00 868755 868805 867040 867040 1.1817 868289 2019/06/12-13:09:00 867000 867000 865970 866690 1.6141 866265 2019/06/12-13:12:00 866860 867800 866795 867800 0.4136 867215 2019/06/12-13:15:00 867800 868245 867800 867940 0.3134 868066 2019/06/12-13:18:00 867515 867515 867030 867030 0.122 867163 2019/06/12-13:21:00 867765 868400 867000 868400 0.5532 868019 2019/06/12-13:24:00 868430 869145 867885 868180 0.8278 868362 2019/06/12-13:27:00 868020 868855 867845 867905 1.2233 868319 2019/06/12-13:30:00 867900 868075 866960 866960 0.6375 867441 2019/06/12-13:33:00 866900 866905 866100 866630 0.2838 866386 2019/06/12-13:36:00 866100 866450 865260 865895 2.6663 865828 2019/06/12-13:39:00 866000 867000 866000 866000 1.5545 866742 2019/06/12-13:42:00 866595 866595 865410 865790 1.0351 866007 2019/06/12-13:45:00 866210 867000 865700 866395 2.0061 866661 2019/06/12-13:48:00 866395 867520 866245 867520 1.1841 866832 2019/06/12-13:51:00 867445 867830 866715 867000 0.5089 867250 2019/06/12-13:54:00 867000 867620 866165 867140 1.4448 866673 2019/06/12-13:57:00 866950 867695 866900 867625 3.5856 867467 2019/06/12-14:00:00 867540 868000 866085 866520 2.2987 866913 2019/06/12-14:03:00 866535 867395 866085 866085 1.2412 866558 2019/06/12-14:06:00 866105 867055 865580 866740 2.0075 866338 2019/06/12-14:09:00 866615 867200 866060 866635 0.7318 866747 2019/06/12-14:12:00 866525 866555 865020 866455 2.5206 865758 2019/06/12-14:15:00 866290 866815 865760 865760 1.2937 866287 2019/06/12-14:18:00 865665 866000 864380 865545 2.1453 865208 2019/06/12-14:21:00 865555 865555 863655 864180 1.0875 864424 2019/06/12-14:24:00 863700 865475 863680 865475 0.6141 864528 2019/06/12-14:27:00 865530 865615 865365 865410 0.1783 865494 2019/06/12-14:30:00 865420 865865 865160 865160 0.3445 865426 2019/06/12-14:33:00 865195 865920 863955 863955 0.7844 864718 2019/06/12-14:36:00 864970 864985 863000 863770 2.2392 863396 2019/06/12-14:39:00 863765 865445 863755 865345 0.4684 864318 2019/06/12-14:42:00 865445 865925 865000 865895 0.8264 865324 2019/06/12-14:45:00 865770 865770 864840 864840 0.0798 865497 2019/06/12-14:48:00 864730 865375 864725 865235 0.1651 865281 2019/06/12-14:51:00 865235 866235 865235 865885 0.6426 865707 2019/06/12-14:54:00 866200 866290 865805 866225 0.334 866210 2019/06/12-14:57:00 866140 866225 865800 866220 0.098 866080 2019/06/12-15:00:00 865740 866610 865155 865700 2.5145 866072 2019/06/12-15:03:00 865125 865125 863315 863560 1.1903 864260 2019/06/12-15:06:00 863575 864785 863550 863640 0.8733 864107 2019/06/12-15:09:00 863725 863835 862615 863410 1.7841 863125 2019/06/12-15:12:00 863680 864350 863400 864195 0.4853 864002 2019/06/12-15:15:00 864190 864195 863195 863675 0.6809 863814 2019/06/12-15:18:00 864000 864935 864000 864840 0.5959 864548 2019/06/12-15:21:00 864860 864970 864715 864970 0.2549 864812 2019/06/12-15:24:00 864955 864990 864195 864990 0.635 864892 2019/06/12-15:27:00 864985 865455 864415 865455 0.8312 865232 2019/06/12-15:30:00 865455 865655 864500 864670 0.9376 864959 2019/06/12-15:33:00 864570 865015 864440 864440 0.2152 864633 2019/06/12-15:36:00 864525 865225 864525 864865 0.309 865074 2019/06/12-15:39:00 864865 865500 864470 864485 2.2073 864880 2019/06/12-15:42:00 864560 865360 864440 865000 0.8297 864891 2019/06/12-15:45:00 865000 865425 864970 865420 0.201 865364 2019/06/12-15:48:00 865425 865705 864800 865495 0.6519 865385 2019/06/12-15:51:00 865165 865500 865090 865090 1.026 865447 2019/06/12-15:54:00 865270 865875 864500 864500 1.947 864798 2019/06/12-15:57:00 864445 864475 863230 863525 2.7481 863720 2019/06/12-16:00:00 863260 864410 863260 864410 0.3152 864142 2019/06/12-16:03:00 864385 864470 864385 864470 0.009 864401 2019/06/12-16:06:00 864310 864310 863900 863900 0.1019 863909 2019/06/12-16:09:00 863975 864500 863845 863845 0.213 864443 2019/06/12-16:12:00 863685 864320 863670 864305 0.1427 864230 2019/06/12-16:15:00 864305 864635 863750 863750 0.4342 864125 2019/06/12-16:18:00 864195 864210 863300 863300 0.5199 863644 2019/06/12-16:21:00 863385 864000 863105 863105 0.2683 863569 2019/06/12-16:24:00 863775 864565 863500 864565 1.3752 864257 2019/06/12-16:27:00 864110 864560 863910 864560 0.2241 864008 2019/06/12-16:30:00 864110 865000 863945 865000 0.6718 864569 2019/06/12-16:33:00 864915 866895 864865 866870 1.5224 866073 2019/06/12-16:36:00 866910 867440 866340 866650 7.0763 867114 2019/06/12-16:39:00 866650 867350 866470 866470 0.6288 866666 2019/06/12-16:42:00 866820 866980 866050 866050 0.736 866577 2019/06/12-16:45:00 865950 867920 865910 867355 0.9509 867061 2019/06/12-16:48:00 867495 868855 867210 868355 2.6253 868103 2019/06/12-16:51:00 868355 869265 868030 869260 2.2467 868579 2019/06/12-16:54:00 869245 869245 867985 868000 2.1168 868288 2019/06/12-16:57:00 867965 868440 867000 867325 1.1512 867594 2019/06/12-17:00:00 867335 867335 866495 867095 0.5843 866957 2019/06/12-17:03:00 866680 866985 866085 866700 0.2868 866708 2019/06/12-17:06:00 866085 867420 866065 867420 0.3863 867054 2019/06/12-17:09:00 866915 867415 866065 866080 0.9068 866698 2019/06/12-17:12:00 866345 867245 865000 865000 5.218 866175 2019/06/12-17:15:00 865000 865330 864325 865290 0.9693 864865 2019/06/12-17:18:00 865285 865895 864960 865465 0.2501 865667 2019/06/12-17:21:00 865020 865350 864430 865200 0.3666 865003 2019/06/12-17:24:00 865200 865425 864500 864935 0.6908 865004 2019/06/12-17:27:00 864510 865110 864000 865105 1.3195 864511 2019/06/12-17:30:00 864720 865435 864100 864100 0.6242 864924 2019/06/12-17:33:00 864100 864530 863950 864330 0.8266 864243 2019/06/12-17:36:00 864630 864835 864335 864335 0.145 864466 2019/06/12-17:39:00 864670 865820 864670 865390 2.284 865195 2019/06/12-17:42:00 865815 866600 865105 865680 2.1272 865888 2019/06/12-17:45:00 865200 866035 865195 866035 0.542 865761 2019/06/12-17:48:00 866000 866255 866000 866255 1.3977 866008 2019/06/12-17:51:00 866180 866625 865725 865765 8.6975 866056 2019/06/12-17:54:00 865820 865855 865815 865850 0.078 865848 2019/06/12-17:57:00 866325 866325 865530 865635 0.6522 865744 2019/06/12-18:00:00 865545 865560 864490 864490 0.7727 864975 2019/06/12-18:03:00 864600 864600 859000 859950 12.2718 861067 2019/06/12-18:06:00 860075 860365 857185 858500 5.5878 858830 2019/06/12-18:09:00 859410 859855 858990 859085 2.5239 859186 2019/06/12-18:12:00 859005 860255 859000 860255 1.1241 859568 2019/06/12-18:15:00 860240 860975 859600 859865 2.8038 860382 2019/06/12-18:18:00 859860 861585 859670 861585 1.0745 860695 2019/06/12-18:21:00 861280 861990 861180 861715 2.0706 861692 2019/06/12-18:24:00 861950 862255 861950 862130 1.0303 862243 2019/06/12-18:27:00 861670 863000 861410 862280 2.2023 862651 2019/06/12-18:30:00 862240 862585 862005 862005 0.501 862249 2019/06/12-18:33:00 862215 862360 860345 861350 1.9972 861714 2019/06/12-18:36:00 860490 861520 860000 861520 1.0692 860773 2019/06/12-18:39:00 861560 862435 861530 862425 0.3234 862131 2019/06/12-18:42:00 862435 863795 862435 863490 4.1135 862930 2019/06/12-18:45:00 863445 863530 863055 863055 3.4296 863376 2019/06/12-18:48:00 863625 865040 863340 865035 10.353 864307 2019/06/12-18:51:00 865000 865405 864515 864910 0.8923 865110 2019/06/12-18:54:00 864905 865165 864560 864560 1.0345 865066 2019/06/12-18:57:00 864960 865355 864845 865040 1.3233 865020 2019/06/12-19:00:00 865015 867000 865015 867000 1.9441 865822 2019/06/12-19:03:00 867000 867680 866805 866805 2.1519 867285 2019/06/12-19:06:00 867000 868355 866890 868355 3.8753 867267 2019/06/12-19:09:00 868440 873500 868440 871495 17.4319 871099 2019/06/12-19:12:00 871215 871215 869160 869285 2.4233 870288 2019/06/12-19:15:00 869905 870000 868165 869045 0.9965 869144 2019/06/12-19:18:00 869030 869820 868000 868350 0.702 868984 2019/06/12-19:21:00 868350 868580 867865 868150 0.4385 868207 2019/06/12-19:24:00 867990 868075 866315 866465 3.8823 867170 2019/06/12-19:27:00 866430 866920 866080 866790 1.2411 866671 2019/06/12-19:30:00 866795 867170 865530 866120 1.5689 866080 2019/06/12-19:33:00 866180 866560 865980 865980 0.6228 866452 2019/06/12-19:36:00 866320 866850 866050 866050 0.2586 866481 2019/06/12-19:39:00 866525 867835 866070 867835 1.7172 867038 2019/06/12-19:42:00 867830 868335 866745 866795 2.5617 867538 2019/06/12-19:45:00 866610 866610 865570 866055 2.216 866314 2019/06/12-19:48:00 866485 866520 865565 865570 2.7668 865954 2019/06/12-19:51:00 866015 867310 865820 867310 2.7707 866591 2019/06/12-19:54:00 867310 867550 866700 866960 1.8178 867205 2019/06/12-19:57:00 867085 867245 866190 866830 0.5343 866831 2019/06/12-20:00:00 866540 867550 866330 867525 1.0917 867077 2019/06/12-20:03:00 867550 868010 866840 866890 1.8834 867347 2019/06/12-20:06:00 866890 867490 866790 866965 2.4573 866965 2019/06/12-20:09:00 867515 867520 866385 866400 1.3498 867147 2019/06/12-20:12:00 866400 867035 866015 866065 0.8111 866600 2019/06/12-20:15:00 866310 866355 865545 866180 1.7569 866052 2019/06/12-20:18:00 866295 867050 866200 866250 0.4519 866601 2019/06/12-20:21:00 866915 867200 866600 867200 0.6962 867006 2019/06/12-20:24:00 867140 867815 867045 867700 2.9914 867401 2019/06/12-20:27:00 867695 867695 866720 866835 0.3202 866954 2019/06/12-20:30:00 866750 867715 866735 867715 0.4201 867243 2019/06/12-20:33:00 867810 868555 867700 868555 1.3652 868030 2019/06/12-20:36:00 868410 869500 868410 869490 1.0505 868997 2019/06/12-20:39:00 869495 870000 869000 869115 3.7755 869212 2019/06/12-20:42:00 869005 869455 868145 869455 3.9483 868757 2019/06/12-20:45:00 869510 870855 869420 870660 3.7755 870040 2019/06/12-20:48:00 870690 871990 870690 871240 2.7577 871323 2019/06/12-20:51:00 871255 872000 870770 870770 3.0695 871393 2019/06/12-20:54:00 870770 870770 868880 868880 1.3186 869742 2019/06/12-20:57:00 868935 869460 867875 868055 3.8666 868195 2019/06/12-21:00:00 868085 868555 867720 868555 1.3487 868158 2019/06/12-21:03:00 868555 870765 868430 870765 1.4394 869635 2019/06/12-21:06:00 870765 872000 869000 872000 9.6281 871231 2019/06/12-21:09:00 871945 872855 869420 869990 7.0829 871878 2019/06/12-21:12:00 870000 871470 869425 870510 3.305 870614 2019/06/12-21:15:00 870735 873000 870735 871940 6.0886 871704 2019/06/12-21:18:00 871875 874350 871000 872000 5.0013 872857 2019/06/12-21:21:00 871870 871940 869085 870570 8.8692 870411 2019/06/12-21:24:00 870775 870775 868140 868725 2.3348 869595 2019/06/12-21:27:00 868720 870190 867745 870155 1.0437 869450 2019/06/12-21:30:00 870035 870650 869695 869695 1.1856 870103 2019/06/12-21:33:00 869695 870190 868530 868530 1.3386 869272 2019/06/12-21:36:00 868335 868685 866400 866835 3.3944 867418 2019/06/12-21:39:00 866835 868010 866300 868000 2.1479 866926 2019/06/12-21:42:00 867860 868025 866500 866670 2.7682 867562 2019/06/12-21:45:00 867000 868255 866590 868045 0.6799 867811 2019/06/12-21:48:00 868045 868930 867785 868845 2.2645 868416 2019/06/12-21:51:00 868290 869150 867575 868175 1.5395 868190 2019/06/12-21:54:00 868090 868920 866850 868920 2.8762 867526 2019/06/12-21:57:00 868920 869240 868655 868825 1.6408 869099 2019/06/12-22:00:00 869210 870305 868940 870060 1.6571 869889 2019/06/12-22:03:00 870355 870450 869565 870450 1.0994 870095 2019/06/12-22:06:00 870265 870995 870000 870815 1.061 870436 2019/06/12-22:09:00 870815 871210 869815 869815 2.5531 870611 2019/06/12-22:12:00 869815 870885 869000 869000 0.7922 869773 2019/06/12-22:15:00 868900 868905 866905 867550 1.55 867902 2019/06/12-22:18:00 867565 868810 867565 868020 2.4657 868256 2019/06/12-22:21:00 867975 868555 867555 868555 1.6723 868072 2019/06/12-22:24:00 868555 869635 868205 868585 0.9245 868698 2019/06/12-22:27:00 868150 868985 868000 868545 0.8117 868482 2019/06/12-22:30:00 868920 869330 867560 867790 1.7465 868135 2019/06/12-22:33:00 868175 868180 866905 867000 1.4154 867376 2019/06/12-22:36:00 867100 868600 867100 868575 1.0687 868224 2019/06/12-22:39:00 868580 869500 868580 869500 1.7346 868872 2019/06/12-22:42:00 869545 870310 869545 869855 0.3018 869788 2019/06/12-22:45:00 869985 869985 869480 869980 0.5947 869644 2019/06/12-22:48:00 870000 871235 870000 871170 2.6715 870560 2019/06/12-22:51:00 871175 871230 870295 870955 0.8488 870877 2019/06/12-22:54:00 870895 871005 869650 869650 0.8736 870327 2019/06/12-22:57:00 869830 870230 869650 869695 0.2737 869969 2019/06/12-23:00:00 869655 870135 868395 868880 2.0988 869054 2019/06/12-23:03:00 868490 869530 868485 868965 0.258 869339 2019/06/12-23:06:00 868950 869795 868500 869755 0.5367 869165 2019/06/12-23:09:00 869735 869900 868410 868410 1.3934 869318 2019/06/12-23:12:00 868750 868750 867945 867945 4.8641 868090 2019/06/12-23:15:00 867550 867550 862000 865940 12.0934 864869 2019/06/12-23:18:00 865895 866450 864005 864005 0.8961 865952 2019/06/12-23:21:00 865985 866435 865000 866225 2.2641 865876 2019/06/12-23:24:00 865440 867600 864530 867100 2.0438 866020 2019/06/12-23:27:00 866865 868285 866850 867985 2.1888 867894 2019/06/12-23:30:00 867955 869210 867000 869210 1.3678 868187 2019/06/12-23:33:00 869225 871330 869150 870735 3.3498 869884 2019/06/12-23:36:00 871250 873960 870815 871165 6.7684 872265 2019/06/12-23:39:00 871165 873100 870775 871960 4.0417 872344 2019/06/12-23:42:00 871900 871900 868765 870690 3.1348 870482 2019/06/12-23:45:00 870185 871770 868770 871205 2.696 870240 2019/06/12-23:48:00 871190 871195 869845 870490 1.9576 870501 2019/06/12-23:51:00 870355 872000 870355 871145 0.9789 871179 2019/06/12-23:54:00 871810 871810 869845 870095 1.2441 870553 2019/06/12-23:57:00 870180 871530 870180 871215 1.2316 871174