version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_btc_jpy 180 timestamp open high low close volume vwap 2019/09/04-00:00:00 1127485 1127485 1122525 1125445 7.4365 1125480 2019/09/04-00:03:00 1125685 1127110 1124445 1125140 2.6302 1125643 2019/09/04-00:06:00 1125345 1126220 1121565 1124260 2.9034 1123677 2019/09/04-00:09:00 1124315 1126540 1123090 1126115 5.7112 1124603 2019/09/04-00:12:00 1126115 1129225 1126115 1128750 3.42 1128061 2019/09/04-00:15:00 1128750 1129370 1127500 1127940 5.0985 1128490 2019/09/04-00:18:00 1127540 1127940 1127000 1127540 3.0475 1127447 2019/09/04-00:21:00 1127080 1127940 1125015 1125685 3.2082 1127101 2019/09/04-00:24:00 1125295 1127410 1125015 1126000 2.5159 1126070 2019/09/04-00:27:00 1125800 1127400 1125800 1126280 1.6521 1127068 2019/09/04-00:30:00 1126260 1126260 1124500 1125305 1.8219 1125421 2019/09/04-00:33:00 1125330 1126000 1124325 1125995 1.801 1125188 2019/09/04-00:36:00 1125350 1125955 1124440 1124630 1.9039 1125082 2019/09/04-00:39:00 1124640 1126215 1124200 1126215 1.322 1125224 2019/09/04-00:42:00 1125590 1127300 1125350 1127300 1.3311 1126223 2019/09/04-00:45:00 1126745 1128000 1126185 1128000 1.2683 1127068 2019/09/04-00:48:00 1128000 1129400 1128000 1128535 0.7004 1129145 2019/09/04-00:51:00 1128645 1129400 1128535 1129400 0.9788 1128668 2019/09/04-00:54:00 1129430 1132000 1129025 1132000 2.1841 1131313 2019/09/04-00:57:00 1132000 1133915 1131570 1133185 2.4971 1132507 2019/09/04-01:00:00 1133250 1133250 1129920 1131550 1.6016 1131433 2019/09/04-01:03:00 1130655 1131000 1128200 1130005 2.2141 1130071 2019/09/04-01:06:00 1129550 1131120 1128160 1130760 4.6447 1128571 2019/09/04-01:09:00 1130000 1130640 1128800 1130640 0.4662 1129972 2019/09/04-01:12:00 1129505 1131990 1127505 1131990 2.8867 1131171 2019/09/04-01:15:00 1131990 1135000 1131990 1135000 2.1333 1133685 2019/09/04-01:18:00 1134900 1136500 1131580 1131580 3.2589 1134974 2019/09/04-01:21:00 1132430 1133165 1131010 1131470 0.5259 1131878 2019/09/04-01:24:00 1131795 1133190 1131795 1132450 1.4703 1132817 2019/09/04-01:27:00 1132450 1133420 1132450 1132500 1.388 1133013 2019/09/04-01:30:00 1132375 1132540 1131000 1131000 0.9741 1131745 2019/09/04-01:33:00 1131120 1132120 1130800 1131405 6.0359 1131443 2019/09/04-01:36:00 1131405 1133000 1131355 1132000 1.8225 1132263 2019/09/04-01:39:00 1132355 1132815 1131050 1131115 0.5468 1131707 2019/09/04-01:42:00 1131615 1132105 1131000 1131025 1.7013 1131500 2019/09/04-01:45:00 1131025 1131045 1130035 1130035 0.7528 1130837 2019/09/04-01:48:00 1130860 1131685 1129475 1130155 7.1497 1131652 2019/09/04-01:51:00 1129895 1130530 1129165 1129175 2.9567 1129521 2019/09/04-01:54:00 1129355 1131940 1128920 1130815 69.8736 1130512 2019/09/04-01:57:00 1130095 1131990 1128720 1129475 27.1667 1130543 2019/09/04-02:00:00 1129470 1130310 1128500 1130295 2.2931 1130011 2019/09/04-02:03:00 1130175 1132240 1130060 1130765 2.0066 1131223 2019/09/04-02:06:00 1131260 1131265 1130400 1130775 0.2463 1130774 2019/09/04-02:09:00 1130760 1130760 1129645 1129655 0.3747 1130011 2019/09/04-02:12:00 1129660 1129665 1129090 1129650 0.5239 1129312 2019/09/04-02:15:00 1129425 1129425 1127365 1128280 0.8159 1128083 2019/09/04-02:18:00 1128000 1129025 1127180 1128670 0.8227 1128203 2019/09/04-02:21:00 1128020 1128020 1127480 1127720 0.5409 1127764 2019/09/04-02:24:00 1127485 1128080 1127005 1127860 0.8756 1127609 2019/09/04-02:27:00 1127925 1127930 1127585 1127800 0.9473 1127818 2019/09/04-02:30:00 1127800 1128655 1127000 1128655 4.7612 1128415 2019/09/04-02:33:00 1128355 1130075 1128000 1129700 4.0246 1128975 2019/09/04-02:36:00 1129025 1130000 1129000 1129005 1.5333 1129608 2019/09/04-02:39:00 1129005 1129005 1126000 1126000 1.3149 1127092 2019/09/04-02:42:00 1126960 1127805 1125055 1125760 0.8007 1126504 2019/09/04-02:45:00 1126795 1126810 1125000 1125670 1.7502 1125541 2019/09/04-02:48:00 1125700 1126810 1124870 1125960 2.3055 1125727 2019/09/04-02:51:00 1126000 1126815 1124920 1126815 0.4086 1125849 2019/09/04-02:54:00 1125495 1126110 1124865 1124870 1.0187 1125571 2019/09/04-02:57:00 1125120 1125590 1124595 1125450 2.6017 1124867 2019/09/04-03:00:00 1125345 1127000 1125345 1125815 1.0343 1126051 2019/09/04-03:03:00 1125770 1128500 1125755 1128030 0.8272 1127231 2019/09/04-03:06:00 1128450 1128995 1128000 1128250 0.139 1128574 2019/09/04-03:09:00 1128225 1128995 1127520 1127960 0.8029 1127803 2019/09/04-03:12:00 1127255 1128480 1126930 1127600 0.1256 1127460 2019/09/04-03:15:00 1128385 1129000 1127410 1129000 2.1846 1128402 2019/09/04-03:18:00 1129500 1130000 1129500 1129525 0.4047 1129716 2019/09/04-03:21:00 1129680 1130360 1129585 1130035 0.2971 1129667 2019/09/04-03:24:00 1129600 1130050 1129255 1130050 1.1027 1129641 2019/09/04-03:27:00 1130050 1130095 1128400 1128850 0.3297 1128959 2019/09/04-03:30:00 1128090 1128775 1128090 1128190 0.2161 1128283 2019/09/04-03:33:00 1128150 1128340 1128150 1128150 0.023 1128259 2019/09/04-03:36:00 1128345 1129100 1128000 1128590 1.021 1128678 2019/09/04-03:39:00 1129010 1130770 1128740 1130770 0.2884 1129498 2019/09/04-03:42:00 1129685 1130205 1127500 1127500 2.1534 1128625 2019/09/04-03:45:00 1127605 1129455 1127000 1128000 8.5718 1129149 2019/09/04-03:48:00 1128000 1128925 1127000 1127585 27.9331 1128003 2019/09/04-03:51:00 1127585 1128245 1127240 1128245 20.2697 1127247 2019/09/04-03:54:00 1128245 1128615 1128190 1128515 7.097 1128602 2019/09/04-03:57:00 1127830 1127905 1127820 1127905 0.0201 1127844 2019/09/04-04:00:00 1127820 1128865 1127820 1128490 2.2344 1128296 2019/09/04-04:03:00 1128595 1130305 1128595 1129545 1.4759 1129726 2019/09/04-04:06:00 1129545 1130100 1129240 1130100 1.3979 1129762 2019/09/04-04:09:00 1129595 1131000 1129100 1130460 0.3431 1130495 2019/09/04-04:12:00 1130825 1130830 1129005 1129280 1.5614 1129832 2019/09/04-04:15:00 1129840 1130100 1128965 1129015 2.8046 1129493 2019/09/04-04:18:00 1129505 1130675 1129505 1129630 0.3355 1130425 2019/09/04-04:21:00 1129090 1131995 1129090 1129510 1.1626 1129471 2019/09/04-04:24:00 1129635 1131575 1129000 1129000 0.0731 1129607 2019/09/04-04:27:00 1128865 1129275 1127720 1127800 2.7354 1128602 2019/09/04-04:30:00 1128000 1128680 1127205 1127205 0.0171 1127969 2019/09/04-04:33:00 1128050 1128755 1127210 1128755 0.0274 1128143 2019/09/04-04:36:00 1128060 1129035 1128015 1128810 0.1873 1128654 2019/09/04-04:39:00 1128950 1130020 1128810 1130015 0.8049 1129355 2019/09/04-04:42:00 1130440 1130995 1129530 1130075 0.346 1130183 2019/09/04-04:45:00 1130070 1130550 1129600 1129600 0.2782 1130172 2019/09/04-04:48:00 1129740 1130485 1129660 1129720 0.164 1129787 2019/09/04-04:51:00 1130230 1133500 1129640 1131380 2.5724 1132524 2019/09/04-04:54:00 1132110 1133400 1130510 1130865 1.6427 1131810 2019/09/04-04:57:00 1132455 1132455 1130500 1131000 1.1153 1131076 2019/09/04-05:00:00 1130675 1131970 1130440 1131790 0.3868 1131005 2019/09/04-05:03:00 1131975 1132840 1131115 1131115 0.5168 1132048 2019/09/04-05:06:00 1131730 1132595 1131730 1132060 0.1142 1132211 2019/09/04-05:09:00 1132780 1135120 1132780 1134050 3.0789 1134339 2019/09/04-05:12:00 1134055 1134055 1133000 1133715 0.067 1133653 2019/09/04-05:15:00 1134270 1134270 1132850 1133145 0.627 1133270 2019/09/04-05:18:00 1133145 1133950 1132495 1133560 1.626 1132773 2019/09/04-05:21:00 1133940 1135490 1133620 1135000 1.4331 1134994 2019/09/04-05:24:00 1134905 1135330 1134005 1134860 1.1223 1134892 2019/09/04-05:27:00 1135430 1136680 1133720 1135375 1.7546 1136144 2019/09/04-05:30:00 1135635 1138255 1135005 1137500 1.4851 1137487 2019/09/04-05:33:00 1137155 1138700 1137145 1137610 0.9975 1137685 2019/09/04-05:36:00 1137610 1138695 1132075 1134040 1.0877 1136325 2019/09/04-05:39:00 1134050 1135000 1133125 1134485 1.4536 1134116 2019/09/04-05:42:00 1134500 1134500 1132570 1132675 0.2803 1134015 2019/09/04-05:45:00 1133385 1134500 1133065 1134500 1.4453 1134020 2019/09/04-05:48:00 1134045 1135000 1133150 1133525 1.799 1133665 2019/09/04-05:51:00 1133525 1137100 1133005 1137000 1.225 1134983 2019/09/04-05:54:00 1136510 1137445 1135000 1136000 0.4921 1136279 2019/09/04-05:57:00 1136000 1137070 1134500 1135005 0.5328 1135049 2019/09/04-06:00:00 1135000 1135000 1133025 1134025 1.0944 1134008 2019/09/04-06:03:00 1133530 1135750 1133020 1133500 0.2081 1134605 2019/09/04-06:06:00 1133680 1134500 1133535 1133535 0.4241 1134104 2019/09/04-06:09:00 1134245 1134835 1134240 1134380 0.0276 1134696 2019/09/04-06:12:00 1134380 1135140 1134090 1135140 0.5231 1134196 2019/09/04-06:15:00 1135140 1136440 1134005 1135185 0.9425 1134816 2019/09/04-06:18:00 1135090 1135175 1135000 1135000 0.097 1135014 2019/09/04-06:21:00 1135085 1135085 1134000 1134115 4.1868 1134981 2019/09/04-06:24:00 1134475 1135010 1133540 1134500 1.9117 1134755 2019/09/04-06:27:00 1134005 1134945 1133520 1134500 0.3194 1134168 2019/09/04-06:30:00 1134700 1134700 1133350 1133995 0.0591 1133852 2019/09/04-06:33:00 1133935 1134445 1133360 1134050 0.3833 1133798 2019/09/04-06:36:00 1134035 1134445 1133400 1134050 0.7512 1134000 2019/09/04-06:39:00 1133515 1133515 1132635 1132870 0.0744 1133017 2019/09/04-06:42:00 1132600 1133000 1132220 1132220 0.9257 1132768 2019/09/04-06:45:00 1132010 1132010 1130910 1131030 1.0996 1131249 2019/09/04-06:48:00 1131500 1131945 1131375 1131945 0.1691 1131562 2019/09/04-06:51:00 1131145 1133000 1131025 1133000 0.5006 1131968 2019/09/04-06:54:00 1132720 1133025 1132550 1133025 0.3516 1132735 2019/09/04-06:57:00 1133450 1134700 1133120 1134700 2.5043 1133634 2019/09/04-07:00:00 1133745 1134830 1132750 1133500 0.357 1134030 2019/09/04-07:03:00 1134000 1134570 1134000 1134570 0.0547 1134488 2019/09/04-07:06:00 1134185 1135500 1134175 1135000 0.5967 1134996 2019/09/04-07:09:00 1135000 1136090 1134765 1135245 1.7513 1135245 2019/09/04-07:12:00 1135500 1135500 1132580 1133510 0.4522 1133778 2019/09/04-07:15:00 1133550 1134000 1132510 1133515 0.3941 1133671 2019/09/04-07:18:00 1133955 1135010 1133120 1133120 0.5571 1133933 2019/09/04-07:21:00 1133210 1133840 1132000 1132810 0.3425 1132887 2019/09/04-07:24:00 1132810 1132810 1132390 1132520 0.5596 1132507 2019/09/04-07:27:00 1132390 1132390 1131500 1132175 0.4306 1131828 2019/09/04-07:30:00 1132175 1135850 1131500 1131990 0.6598 1132662 2019/09/04-07:33:00 1131995 1132500 1131170 1132470 0.1433 1131957 2019/09/04-07:36:00 1132265 1133685 1132265 1133450 0.3723 1132964 2019/09/04-07:39:00 1133445 1133445 1132730 1133410 0.2691 1133053 2019/09/04-07:42:00 1133460 1133895 1132505 1132505 0.5508 1133376 2019/09/04-07:45:00 1133835 1133900 1132680 1132680 0.8331 1133192 2019/09/04-07:48:00 1133105 1133555 1133105 1133250 0.2865 1133386 2019/09/04-07:51:00 1133555 1135840 1133500 1133835 21.9698 1135111 2019/09/04-07:54:00 1134410 1135995 1134050 1135820 28.5695 1135885 2019/09/04-07:57:00 1135000 1135750 1134655 1134670 2.3223 1134747 2019/09/04-08:00:00 1134670 1135455 1132500 1133000 2.7525 1133421 2019/09/04-08:03:00 1133040 1134000 1124000 1124100 8.4853 1128712 2019/09/04-08:06:00 1124000 1126000 1118820 1124000 15.6251 1122632 2019/09/04-08:09:00 1124000 1127020 1122500 1122875 3.8325 1124625 2019/09/04-08:12:00 1123500 1123930 1121500 1123930 4.8753 1121930 2019/09/04-08:15:00 1122935 1123020 1119240 1119240 6.3231 1120374 2019/09/04-08:18:00 1119240 1121940 1116310 1121000 5.2288 1119231 2019/09/04-08:21:00 1121000 1121990 1120485 1121395 0.429 1121119 2019/09/04-08:24:00 1121075 1123600 1120000 1123500 10.5824 1121182 2019/09/04-08:27:00 1123900 1125465 1123755 1123755 4.5883 1124066 2019/09/04-08:30:00 1124180 1125105 1124020 1124020 2.4055 1125047 2019/09/04-08:33:00 1124150 1125000 1123000 1123580 2.4258 1123604 2019/09/04-08:36:00 1123580 1123580 1121500 1122295 1.5507 1122524 2019/09/04-08:39:00 1122295 1123000 1119000 1121450 5.0593 1121129 2019/09/04-08:42:00 1121105 1128965 1120935 1125615 8.7991 1125076 2019/09/04-08:45:00 1126500 1132500 1126500 1130700 3.5849 1130717 2019/09/04-08:48:00 1130060 1130790 1129000 1129500 0.6107 1129976 2019/09/04-08:51:00 1129485 1130000 1128040 1128040 0.2147 1129399 2019/09/04-08:54:00 1128040 1128040 1123720 1126000 5.0408 1126392 2019/09/04-08:57:00 1126000 1126500 1124500 1125800 2.0394 1125481 2019/09/04-09:00:00 1125985 1127225 1123000 1124000 3.8953 1124883 2019/09/04-09:03:00 1124000 1124500 1122165 1123130 3.5248 1123446 2019/09/04-09:06:00 1123140 1123985 1122000 1122000 1.8696 1122394 2019/09/04-09:09:00 1121995 1122950 1120180 1121500 1.7802 1122180 2019/09/04-09:12:00 1121400 1122950 1121000 1122950 4.1409 1121607 2019/09/04-09:15:00 1122945 1123000 1121525 1122000 2.4101 1122359 2019/09/04-09:18:00 1122050 1122055 1119805 1119915 0.4166 1120906 2019/09/04-09:21:00 1120050 1121530 1120025 1121345 0.1981 1120975 2019/09/04-09:24:00 1121295 1122950 1121295 1122410 2.7676 1122329 2019/09/04-09:27:00 1122410 1123450 1121380 1121380 1.8742 1122059 2019/09/04-09:30:00 1121070 1121395 1120010 1120425 0.6761 1120710 2019/09/04-09:33:00 1120425 1122000 1119000 1119190 3.0615 1120355 2019/09/04-09:36:00 1119270 1121605 1118850 1119975 1.9901 1120130 2019/09/04-09:39:00 1119975 1120920 1119860 1120000 0.165 1119947 2019/09/04-09:42:00 1120375 1122500 1120360 1122000 0.3944 1120951 2019/09/04-09:45:00 1121955 1122505 1121800 1121915 3.5123 1122158 2019/09/04-09:48:00 1121805 1123000 1121805 1122995 2.2789 1122555 2019/09/04-09:51:00 1122925 1123000 1121505 1121505 3.7332 1122072 2019/09/04-09:54:00 1121590 1121600 1120500 1121365 1.6673 1121367 2019/09/04-09:57:00 1120530 1121300 1120420 1121300 0.1122 1120499 2019/09/04-10:00:00 1120460 1121220 1119500 1119500 0.3752 1120816 2019/09/04-10:03:00 1119110 1119480 1118500 1118505 0.2198 1118895 2019/09/04-10:06:00 1118280 1118810 1118000 1118495 1.781 1118294 2019/09/04-10:09:00 1118065 1118890 1105555 1111105 9.4013 1113420 2019/09/04-10:12:00 1111155 1113580 1110100 1112255 2.6228 1112491 2019/09/04-10:15:00 1111940 1113690 1110630 1113690 3.7654 1111953 2019/09/04-10:18:00 1113500 1114495 1111145 1112500 3.6068 1113318 2019/09/04-10:21:00 1112515 1113500 1112470 1112925 4.7271 1112587 2019/09/04-10:24:00 1112850 1112910 1110000 1110000 1.1734 1111975 2019/09/04-10:27:00 1110505 1110600 1107900 1107900 1.0804 1109534 2019/09/04-10:30:00 1108800 1112500 1107900 1112000 4.9381 1110016 2019/09/04-10:33:00 1112000 1112000 1108725 1111310 3.7419 1110613 2019/09/04-10:36:00 1111310 1111995 1110315 1111885 0.5587 1111125 2019/09/04-10:39:00 1111885 1112725 1111755 1112435 1.8782 1112218 2019/09/04-10:42:00 1112500 1112545 1111410 1111600 0.281 1112025 2019/09/04-10:45:00 1111780 1111970 1110505 1111015 1.7763 1111480 2019/09/04-10:48:00 1111705 1113355 1111130 1113310 1.1305 1112778 2019/09/04-10:51:00 1113315 1116040 1112510 1114830 2.0186 1114530 2019/09/04-10:54:00 1115995 1116100 1114125 1114995 1.9278 1115709 2019/09/04-10:57:00 1114630 1115200 1114520 1114530 0.4145 1114657 2019/09/04-11:00:00 1114535 1116145 1114170 1116145 1.036 1115021 2019/09/04-11:03:00 1116115 1116115 1115000 1115000 3.2231 1115621 2019/09/04-11:06:00 1115065 1116090 1114035 1114165 0.5877 1114227 2019/09/04-11:09:00 1114165 1115085 1114105 1114500 1.9507 1114492 2019/09/04-11:12:00 1115050 1115105 1114000 1114005 1.0909 1114247 2019/09/04-11:15:00 1114905 1115025 1112980 1112985 2.2335 1114051 2019/09/04-11:18:00 1112710 1114995 1112705 1113935 0.1149 1113649 2019/09/04-11:21:00 1113940 1114540 1113200 1114540 0.3809 1113599 2019/09/04-11:24:00 1113620 1113620 1113020 1113020 0.1774 1113317 2019/09/04-11:27:00 1114120 1115000 1114120 1114415 1.9583 1114984 2019/09/04-11:30:00 1114990 1117000 1114955 1117000 0.8534 1115122 2019/09/04-11:33:00 1117000 1117015 1116160 1116380 2.2331 1116766 2019/09/04-11:36:00 1117295 1117395 1116540 1116610 0.5223 1117047 2019/09/04-11:39:00 1116640 1119495 1116510 1119495 2.8012 1117408 2019/09/04-11:42:00 1118425 1119170 1117120 1117630 1.6564 1118456 2019/09/04-11:45:00 1117080 1119000 1117055 1118670 0.6671 1117737 2019/09/04-11:48:00 1118240 1119450 1118025 1118145 1.806 1118482 2019/09/04-11:51:00 1118025 1118720 1118000 1118350 1.8209 1118203 2019/09/04-11:54:00 1118350 1119485 1116725 1118195 1.8842 1118303 2019/09/04-11:57:00 1118110 1119055 1117000 1117000 1.0696 1117808 2019/09/04-12:00:00 1116670 1117005 1114420 1115890 1.2652 1115616 2019/09/04-12:03:00 1115530 1116500 1115280 1116205 4.3361 1115488 2019/09/04-12:06:00 1116215 1117370 1115245 1115245 2.9026 1116776 2019/09/04-12:09:00 1115555 1115555 1114000 1114000 0.6175 1114987 2019/09/04-12:12:00 1113965 1115400 1113965 1115400 4.7474 1114473 2019/09/04-12:15:00 1115065 1116925 1115030 1115270 0.4052 1115639 2019/09/04-12:18:00 1116035 1116750 1115875 1116735 0.1234 1116061 2019/09/04-12:21:00 1116785 1117215 1116745 1117205 0.9927 1117197 2019/09/04-12:24:00 1117215 1119085 1117215 1118000 1.9483 1117933 2019/09/04-12:27:00 1118230 1119110 1118200 1118200 1.2878 1118364 2019/09/04-12:30:00 1118200 1118200 1117170 1117420 0.5205 1117793 2019/09/04-12:33:00 1117815 1117820 1116565 1117810 0.2254 1117662 2019/09/04-12:36:00 1117635 1118600 1117635 1118525 1.4609 1117857 2019/09/04-12:39:00 1118480 1119100 1118105 1118360 0.276 1118846 2019/09/04-12:42:00 1118410 1118900 1118000 1118895 2.4249 1118175 2019/09/04-12:45:00 1118895 1119240 1118005 1118110 1.5776 1118902 2019/09/04-12:48:00 1119300 1120000 1119105 1120000 0.5584 1119564 2019/09/04-12:51:00 1119625 1122000 1119135 1120775 0.5951 1120627 2019/09/04-12:54:00 1120790 1127000 1120010 1127000 6.9101 1123863 2019/09/04-12:57:00 1127000 1127000 1123060 1125005 4.2235 1125063 2019/09/04-13:00:00 1125000 1128000 1117990 1126575 7.8734 1123734 2019/09/04-13:03:00 1127000 1127000 1125960 1126800 1.1224 1126421 2019/09/04-13:06:00 1126440 1127040 1125075 1125480 2.2604 1126651 2019/09/04-13:09:00 1125565 1127340 1125390 1126170 3.8846 1126207 2019/09/04-13:12:00 1126460 1126910 1125490 1125490 0.2608 1126477 2019/09/04-13:15:00 1125605 1125770 1123960 1124005 0.3831 1124855 2019/09/04-13:18:00 1124030 1125215 1123900 1124280 0.1459 1124228 2019/09/04-13:21:00 1124000 1124000 1123000 1123005 0.065 1123145 2019/09/04-13:24:00 1123385 1124100 1122925 1122970 1.1237 1123191 2019/09/04-13:27:00 1122500 1124735 1122200 1123220 1.4925 1123337 2019/09/04-13:30:00 1123430 1123985 1122500 1123650 0.6171 1123140 2019/09/04-13:33:00 1123570 1124330 1123390 1124090 1.2911 1123885 2019/09/04-13:36:00 1124025 1124210 1123500 1123500 0.395 1123957 2019/09/04-13:39:00 1123080 1123080 1121000 1121000 0.2425 1121950 2019/09/04-13:42:00 1121570 1121570 1120010 1120015 0.7118 1120801 2019/09/04-13:45:00 1120575 1122950 1120575 1122755 1.4589 1120971 2019/09/04-13:48:00 1122755 1123000 1122020 1123000 0.2487 1122671 2019/09/04-13:51:00 1122840 1123635 1122840 1123620 0.1013 1123134 2019/09/04-13:54:00 1123635 1124000 1122810 1122810 0.2794 1123447 2019/09/04-13:57:00 1122815 1122815 1122120 1122610 0.0557 1122664 2019/09/04-14:00:00 1122680 1123500 1121355 1122500 1.2255 1121699 2019/09/04-14:03:00 1122945 1123845 1122925 1122980 0.4838 1123386 2019/09/04-14:06:00 1122850 1124000 1122555 1123000 2.1735 1123274 2019/09/04-14:09:00 1123030 1123030 1121140 1121950 1.1973 1121835 2019/09/04-14:12:00 1121935 1123000 1121485 1121485 0.5722 1122368 2019/09/04-14:15:00 1121845 1122995 1121265 1121870 0.313 1121750 2019/09/04-14:18:00 1121210 1121210 1119560 1119690 1.1476 1120410 2019/09/04-14:21:00 1120005 1121605 1119580 1120605 0.5714 1120053 2019/09/04-14:24:00 1120035 1120820 1118800 1120545 2.2518 1119741 2019/09/04-14:27:00 1120840 1120840 1118025 1119000 0.4712 1118825 2019/09/04-14:30:00 1119010 1120480 1119000 1120310 0.1104 1120039 2019/09/04-14:33:00 1120440 1120930 1120140 1120900 0.5367 1120893 2019/09/04-14:36:00 1120530 1121000 1120495 1120510 0.9794 1120642 2019/09/04-14:39:00 1120985 1121815 1119655 1120200 0.5153 1120697 2019/09/04-14:42:00 1120200 1120200 1119595 1119610 1.5331 1119693 2019/09/04-14:45:00 1119445 1119500 1118500 1118890 0.6772 1119006 2019/09/04-14:48:00 1118000 1118025 1118000 1118000 0.1165 1118003 2019/09/04-14:51:00 1118000 1119775 1117500 1117500 0.7795 1117821 2019/09/04-14:54:00 1117910 1119750 1117455 1119030 0.9624 1118627 2019/09/04-14:57:00 1119750 1121000 1119010 1120615 0.7482 1120287 2019/09/04-15:00:00 1120615 1123000 1120005 1122800 1.14 1121323 2019/09/04-15:03:00 1122805 1123110 1121780 1122995 0.7725 1122966 2019/09/04-15:06:00 1122500 1122985 1121795 1122335 0.5346 1121998 2019/09/04-15:09:00 1122335 1123925 1122335 1123785 0.7352 1123216 2019/09/04-15:12:00 1123040 1124800 1122980 1124800 1.2018 1123769 2019/09/04-15:15:00 1124510 1124510 1123500 1123605 0.7838 1123962 2019/09/04-15:18:00 1124500 1124500 1123730 1123730 0.0722 1123919 2019/09/04-15:21:00 1124195 1124530 1123500 1124525 2.9343 1124074 2019/09/04-15:24:00 1124800 1126330 1124560 1125640 0.926 1125085 2019/09/04-15:27:00 1125640 1127000 1125410 1126000 1.016 1126086 2019/09/04-15:30:00 1125875 1125875 1124910 1125025 1.1 1125404 2019/09/04-15:33:00 1124940 1125060 1123850 1124210 0.469 1124345 2019/09/04-15:36:00 1124210 1124400 1123310 1123310 0.2414 1123705 2019/09/04-15:39:00 1123275 1123975 1122550 1122550 0.7422 1122814 2019/09/04-15:42:00 1122995 1123300 1122500 1122500 0.3403 1122887 2019/09/04-15:45:00 1122985 1123865 1122665 1123850 0.6206 1123546 2019/09/04-15:48:00 1123665 1123670 1122835 1123505 1.0095 1123492 2019/09/04-15:51:00 1123505 1123600 1122845 1122935 1.4801 1123224 2019/09/04-15:54:00 1123110 1123145 1122460 1123000 0.831 1122641 2019/09/04-15:57:00 1122955 1123000 1122845 1123000 0.075 1122865 2019/09/04-16:00:00 1123025 1123560 1123025 1123330 0.5127 1123228 2019/09/04-16:03:00 1123365 1123940 1123170 1123940 1.4238 1123400 2019/09/04-16:06:00 1123600 1124495 1123510 1124490 0.5928 1123876 2019/09/04-16:09:00 1124485 1125245 1123815 1124385 0.4305 1124373 2019/09/04-16:12:00 1124020 1124175 1124000 1124175 0.026 1124029 2019/09/04-16:15:00 1124225 1124485 1123835 1124150 2.0926 1124310 2019/09/04-16:18:00 1124225 1124360 1123760 1123915 1.2796 1124079 2019/09/04-16:21:00 1123915 1124365 1122000 1122000 0.8327 1123613 2019/09/04-16:24:00 1122000 1122000 1120000 1121175 0.3741 1120704 2019/09/04-16:27:00 1121815 1122510 1121195 1121590 0.5041 1121992 2019/09/04-16:30:00 1121590 1122425 1120000 1120395 0.4975 1120977 2019/09/04-16:33:00 1121000 1121000 1119000 1120000 1.9597 1119807 2019/09/04-16:36:00 1119570 1120000 1119005 1119500 0.7088 1119908 2019/09/04-16:39:00 1119985 1120475 1119985 1120390 1.0122 1120350 2019/09/04-16:42:00 1120500 1122340 1120500 1121230 1.755 1121194 2019/09/04-16:45:00 1121020 1122140 1121020 1121745 0.4444 1121560 2019/09/04-16:48:00 1121605 1122800 1121605 1122800 0.6908 1122245 2019/09/04-16:51:00 1122855 1123000 1122000 1122480 0.1975 1122732 2019/09/04-16:54:00 1122575 1123000 1122575 1123000 0.6656 1122675 2019/09/04-16:57:00 1123500 1123985 1123000 1123265 3.6905 1123822 2019/09/04-17:00:00 1123795 1124000 1123260 1124000 1.0717 1123890 2019/09/04-17:03:00 1124000 1124000 1123025 1123030 0.3364 1123622 2019/09/04-17:06:00 1123025 1123085 1121890 1122510 0.4375 1122826 2019/09/04-17:09:00 1122510 1122510 1120000 1120475 1.1007 1120524 2019/09/04-17:12:00 1120015 1120890 1117675 1119165 6.9699 1119252 2019/09/04-17:15:00 1119160 1120500 1118930 1120000 1.5101 1119621 2019/09/04-17:18:00 1120315 1120990 1119580 1119580 1.4179 1119791 2019/09/04-17:21:00 1119580 1119580 1118335 1119360 1.3798 1119007 2019/09/04-17:24:00 1119375 1119715 1118335 1119405 3.5373 1119396 2019/09/04-17:27:00 1119200 1119800 1118880 1119420 1.359 1119256 2019/09/04-17:30:00 1119385 1119455 1118005 1118005 0.3225 1118889 2019/09/04-17:33:00 1118175 1118175 1116995 1117985 4.4323 1117726 2019/09/04-17:36:00 1117670 1117670 1117055 1117055 1.2302 1117539 2019/09/04-17:39:00 1117130 1117425 1115000 1115520 3.9962 1116667 2019/09/04-17:42:00 1116000 1117630 1115575 1117230 0.5397 1116820 2019/09/04-17:45:00 1116185 1117475 1115000 1115000 0.7681 1116238 2019/09/04-17:48:00 1115000 1115000 1112355 1114020 1.2913 1113405 2019/09/04-17:51:00 1114020 1114730 1112000 1114730 1.3165 1113404 2019/09/04-17:54:00 1114825 1117630 1114450 1117010 1.0988 1116105 2019/09/04-17:57:00 1116540 1116970 1116030 1116630 0.6652 1116389 2019/09/04-18:00:00 1116785 1116785 1115100 1115300 0.0706 1115980 2019/09/04-18:03:00 1115305 1116330 1115285 1116225 0.3371 1116198 2019/09/04-18:06:00 1115730 1117095 1115690 1117095 0.9662 1116219 2019/09/04-18:09:00 1117630 1120430 1117630 1120000 1.5834 1118345 2019/09/04-18:12:00 1119600 1119950 1119000 1119950 0.3143 1119255 2019/09/04-18:15:00 1119950 1120400 1119000 1119275 0.4099 1119775 2019/09/04-18:18:00 1119275 1119400 1118450 1118450 1.6061 1118754 2019/09/04-18:21:00 1118450 1118630 1117535 1118060 1.0589 1118324 2019/09/04-18:24:00 1118095 1119085 1118095 1119035 0.2084 1118695 2019/09/04-18:27:00 1119095 1120000 1118500 1118500 0.4935 1119427 2019/09/04-18:30:00 1119000 1120215 1117535 1118000 0.971 1119218 2019/09/04-18:33:00 1118005 1118010 1117450 1117485 1.397 1117519 2019/09/04-18:36:00 1117480 1118500 1117075 1118500 2.5061 1118131 2019/09/04-18:39:00 1118945 1118995 1117485 1118000 0.6536 1118117 2019/09/04-18:42:00 1117865 1118090 1117055 1117400 0.3105 1117762 2019/09/04-18:45:00 1117950 1118745 1117690 1118660 1.1219 1118094 2019/09/04-18:48:00 1118685 1118685 1117000 1117210 2.1193 1117318 2019/09/04-18:51:00 1117165 1118110 1116850 1117985 2.1571 1117251 2019/09/04-18:54:00 1117875 1118660 1117475 1117490 1.629 1118294 2019/09/04-18:57:00 1117490 1117490 1115320 1115925 2.201 1116045 2019/09/04-19:00:00 1116005 1116005 1113215 1115000 1.2183 1114146 2019/09/04-19:03:00 1115000 1115950 1115000 1115855 0.195 1115920 2019/09/04-19:06:00 1115340 1117455 1115030 1116655 1.8756 1115899 2019/09/04-19:09:00 1117040 1118110 1116500 1118110 0.4144 1117416 2019/09/04-19:12:00 1118015 1118015 1117000 1118000 0.5858 1117543 2019/09/04-19:15:00 1118120 1119000 1117425 1118560 2.6836 1118133 2019/09/04-19:18:00 1118565 1119000 1117355 1118500 0.8551 1118193 2019/09/04-19:21:00 1119000 1119000 1117810 1117810 0.9678 1118224 2019/09/04-19:24:00 1117920 1118595 1117460 1118590 1.0394 1118359 2019/09/04-19:27:00 1118680 1120500 1118610 1118975 1.8183 1119687 2019/09/04-19:30:00 1119500 1120025 1119180 1119580 1.3184 1119675 2019/09/04-19:33:00 1119000 1121000 1119000 1121000 0.7355 1119776 2019/09/04-19:36:00 1121235 1121345 1120000 1121095 1.1824 1120715 2019/09/04-19:39:00 1121110 1121640 1121000 1121640 0.2839 1121284 2019/09/04-19:42:00 1121715 1122530 1121050 1121245 2.3213 1121739 2019/09/04-19:45:00 1121245 1123685 1121245 1123395 0.8219 1122658 2019/09/04-19:48:00 1123395 1123685 1122005 1122970 0.6313 1123161 2019/09/04-19:51:00 1122955 1124410 1122500 1123180 0.8833 1123321 2019/09/04-19:54:00 1123495 1123500 1121975 1122185 1.2052 1122125 2019/09/04-19:57:00 1122195 1123495 1121800 1121800 3.2044 1122245 2019/09/04-20:00:00 1121800 1122890 1121500 1122080 0.8919 1121799 2019/09/04-20:03:00 1122245 1123000 1121500 1121500 1.0453 1121636 2019/09/04-20:06:00 1122500 1122600 1121280 1121985 0.735 1121476 2019/09/04-20:09:00 1121620 1121700 1120930 1120930 0.5299 1121106 2019/09/04-20:12:00 1120995 1122240 1120995 1122240 0.0217 1121603 2019/09/04-20:15:00 1122240 1123000 1121810 1122000 0.5638 1122239 2019/09/04-20:18:00 1121865 1122000 1121500 1121645 1.0285 1121552 2019/09/04-20:21:00 1121515 1121995 1120765 1121335 0.5844 1121463 2019/09/04-20:24:00 1120680 1120680 1120205 1120420 2.908 1120431 2019/09/04-20:27:00 1120680 1120785 1118955 1118955 0.718 1120035 2019/09/04-20:30:00 1118890 1119005 1117910 1117910 1.7219 1118545 2019/09/04-20:33:00 1117960 1117975 1117000 1117000 0.8105 1117313 2019/09/04-20:36:00 1116880 1118350 1116880 1117250 0.7418 1118049 2019/09/04-20:39:00 1117250 1119500 1117000 1119375 1.6577 1118574 2019/09/04-20:42:00 1119500 1119765 1116660 1118610 2.302 1118109 2019/09/04-20:45:00 1118595 1118595 1117500 1117520 1.7018 1118244 2019/09/04-20:48:00 1117510 1117510 1116000 1117235 2.306 1116518 2019/09/04-20:51:00 1117335 1117995 1116805 1117425 0.6163 1117330 2019/09/04-20:54:00 1117435 1117580 1117285 1117555 0.4432 1117547 2019/09/04-20:57:00 1117835 1119895 1117790 1119725 0.903 1118329 2019/09/04-21:00:00 1118815 1119035 1117305 1119025 0.5833 1118641 2019/09/04-21:03:00 1119100 1120000 1118525 1118525 1.1312 1119423 2019/09/04-21:06:00 1118585 1120000 1118500 1118775 1.8754 1119098 2019/09/04-21:09:00 1119000 1119450 1116700 1117870 1.96 1117382 2019/09/04-21:12:00 1117870 1118245 1117500 1118000 0.8296 1117834 2019/09/04-21:15:00 1117615 1117615 1117020 1117025 0.825 1117353 2019/09/04-21:18:00 1117020 1117065 1115745 1116455 1.5292 1116514 2019/09/04-21:21:00 1116565 1117180 1115755 1116605 0.7244 1116445 2019/09/04-21:24:00 1117170 1119025 1116110 1119025 1.3622 1118468 2019/09/04-21:27:00 1118965 1120000 1118965 1120000 0.3098 1119462 2019/09/04-21:30:00 1119205 1119205 1118205 1118960 0.44 1118801 2019/09/04-21:33:00 1118580 1118580 1117005 1117425 0.7871 1118154 2019/09/04-21:36:00 1117640 1118000 1117390 1117960 0.698 1117700 2019/09/04-21:39:00 1117925 1118715 1117390 1118715 2.5928 1118054 2019/09/04-21:42:00 1118435 1118435 1117500 1117800 0.7223 1117828 2019/09/04-21:45:00 1118395 1118595 1118000 1118375 1.9623 1118579 2019/09/04-21:48:00 1118485 1119000 1117005 1117005 4.5233 1118127 2019/09/04-21:51:00 1117005 1117915 1115760 1117000 3.1021 1117115 2019/09/04-21:54:00 1117245 1117445 1115000 1115745 4.2974 1115808 2019/09/04-21:57:00 1115000 1115755 1114000 1114445 1.6322 1114822 2019/09/04-22:00:00 1114000 1114000 1105555 1105650 4.4535 1109281 2019/09/04-22:03:00 1107395 1109500 1105555 1109095 3.724 1108228 2019/09/04-22:06:00 1109110 1109790 1108190 1108280 1.0648 1108800 2019/09/04-22:09:00 1108010 1109010 1107500 1108630 1.9901 1108673 2019/09/04-22:12:00 1108340 1109025 1101000 1106700 4.3016 1106153 2019/09/04-22:15:00 1107500 1108500 1106340 1106340 1.444 1107582 2019/09/04-22:18:00 1106945 1108000 1104970 1105845 21.6807 1105069 2019/09/04-22:21:00 1105500 1106300 1103400 1104470 2.9801 1104652 2019/09/04-22:24:00 1104600 1107390 1104470 1107390 7.5276 1105685 2019/09/04-22:27:00 1107185 1108390 1107020 1107850 0.736 1107882 2019/09/04-22:30:00 1108235 1108715 1105880 1106980 4.3489 1106863 2019/09/04-22:33:00 1107030 1107300 1105350 1105420 1.045 1106061 2019/09/04-22:36:00 1106000 1106640 1105530 1106530 0.43 1106042 2019/09/04-22:39:00 1106530 1107500 1106000 1107035 0.7174 1106947 2019/09/04-22:42:00 1107350 1108500 1107350 1108075 0.937 1107916 2019/09/04-22:45:00 1108120 1108120 1106900 1107010 1.3756 1107231 2019/09/04-22:48:00 1107010 1107010 1105510 1107000 0.9084 1106545 2019/09/04-22:51:00 1106985 1107025 1105555 1105555 0.1885 1106121 2019/09/04-22:54:00 1105550 1108500 1103290 1103290 3.1293 1105379 2019/09/04-22:57:00 1103910 1106500 1102210 1106215 1.1881 1104860 2019/09/04-23:00:00 1106340 1106385 1105195 1105985 4.7282 1105275 2019/09/04-23:03:00 1105940 1108500 1105940 1107240 1.3494 1107064 2019/09/04-23:06:00 1107500 1109500 1107240 1109010 0.7376 1108509 2019/09/04-23:09:00 1109015 1112220 1108645 1110970 6.0582 1109535 2019/09/04-23:12:00 1110505 1110505 1108860 1109000 0.9641 1109905 2019/09/04-23:15:00 1109000 1109240 1108690 1108700 2.2897 1108916 2019/09/04-23:18:00 1108690 1108800 1107740 1107740 0.8944 1108467 2019/09/04-23:21:00 1107740 1108740 1107470 1108095 2.2686 1108155 2019/09/04-23:24:00 1108025 1108600 1107310 1107310 1.1039 1107908 2019/09/04-23:27:00 1107365 1107825 1106475 1107135 2.601 1106969 2019/09/04-23:30:00 1107140 1107140 1105540 1106500 5.127 1105645 2019/09/04-23:33:00 1106985 1107135 1104770 1105985 10.5088 1105360 2019/09/04-23:36:00 1105985 1106890 1105000 1105550 4.7431 1105395 2019/09/04-23:39:00 1105555 1106520 1103995 1104000 4.831 1104257 2019/09/04-23:42:00 1105000 1106000 1103190 1103305 1.2402 1104897 2019/09/04-23:45:00 1103310 1105000 1103155 1104005 42.7177 1103319 2019/09/04-23:48:00 1103495 1104000 1102225 1102225 23.6206 1103198 2019/09/04-23:51:00 1102275 1103980 1102230 1102230 4.8497 1102245 2019/09/04-23:54:00 1102235 1104000 1101880 1103145 0.9844 1102952 2019/09/04-23:57:00 1103160 1104040 1102680 1102680 2.6259 1103864