version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_btc_jpy@1 180 timestamp open high low close volume vwap 2019/08/09-00:00:00 1244300 1244995 1242000 1244005 20.2483 1244157 2019/08/09-00:03:00 1244005 1244995 1243010 1244000 4.9379 1243673 2019/08/09-00:06:00 1243015 1243500 1243015 1243015 2.1342 1243470 2019/08/09-00:09:00 1243015 1243015 1241500 1243000 4.8434 1242569 2019/08/09-00:12:00 1243900 1247000 1243555 1245000 22.4009 1245491 2019/08/09-00:15:00 1245000 1248000 1244115 1247000 10.6609 1246286 2019/08/09-00:18:00 1246795 1246900 1245675 1245675 8.4855 1246495 2019/08/09-00:21:00 1246955 1248985 1246900 1248770 5.8039 1247462 2019/08/09-00:24:00 1247005 1249000 1247000 1249000 1.8658 1248170 2019/08/09-00:27:00 1248900 1248900 1246005 1246005 0.0914 1248890 2019/08/09-00:30:00 1246000 1246000 1245005 1245055 1.693 1245374 2019/08/09-00:33:00 1245100 1246000 1245000 1246000 4.7323 1245268 2019/08/09-00:36:00 1246500 1246500 1246000 1246000 2.0379 1246247 2019/08/09-00:39:00 1246000 1246000 1245000 1245000 4.9163 1245011 2019/08/09-00:42:00 1245000 1245000 1242400 1243000 5.6429 1243203 2019/08/09-00:45:00 1243180 1244000 1241050 1244000 8.67 1243026 2019/08/09-00:48:00 1243995 1244000 1242000 1242000 3.019 1242685 2019/08/09-00:51:00 1242000 1244600 1238045 1244500 20.1226 1239976 2019/08/09-00:54:00 1244295 1244600 1242210 1242595 6.969 1243618 2019/08/09-00:57:00 1241995 1242595 1240500 1240500 4.4121 1241016 2019/08/09-01:00:00 1240500 1240500 1237000 1237000 50.6082 1237833 2019/08/09-01:03:00 1237000 1240995 1237000 1240995 4.7992 1238241 2019/08/09-01:06:00 1240680 1243995 1240680 1243500 11.2104 1242157 2019/08/09-01:09:00 1244000 1244800 1244000 1244800 6.8515 1244696 2019/08/09-01:12:00 1244760 1245500 1243005 1245500 7.084 1244776 2019/08/09-01:15:00 1245500 1246000 1241580 1246000 15.2459 1245043 2019/08/09-01:18:00 1246000 1246795 1244000 1244000 3.8603 1245856 2019/08/09-01:21:00 1244440 1248000 1244440 1247800 8.4868 1246954 2019/08/09-01:24:00 1246800 1246800 1245000 1245000 3.8587 1245061 2019/08/09-01:27:00 1245000 1246800 1245000 1246500 4.7618 1246505 2019/08/09-01:30:00 1244010 1244010 1244005 1244005 0.6739 1244005 2019/08/09-01:33:00 1244050 1245500 1243565 1245500 1.4544 1244064 2019/08/09-01:36:00 1245500 1246300 1244115 1244115 4.1123 1244684 2019/08/09-01:39:00 2019/08/09-01:42:00 1243615 1243615 1241500 1241500 3.6613 1242309 2019/08/09-01:45:00 1243500 1244000 1243500 1244000 0.201 1243998 2019/08/09-01:48:00 2019/08/09-01:51:00 1241505 1243995 1241300 1241300 4.497 1241389 2019/08/09-01:54:00 1241300 1241300 1240655 1240655 6.7599 1241158 2019/08/09-01:57:00 1241000 1243000 1241000 1243000 0.34 1242765 2019/08/09-02:00:00 1242000 1242000 1241500 1241500 1.0803 1241972 2019/08/09-02:03:00 1243860 1244000 1243000 1243000 0.8709 1243954 2019/08/09-02:06:00 1243005 1244500 1242300 1242700 3.3149 1242892 2019/08/09-02:09:00 1243560 1244990 1243560 1244990 0.5461 1244322 2019/08/09-02:12:00 1244000 1244000 1243100 1243100 1.005 1243996 2019/08/09-02:15:00 1243050 1243050 1241200 1241200 2.694 1241435 2019/08/09-02:18:00 1243715 1243715 1243715 1243715 0.0184 1243715 2019/08/09-02:21:00 1241100 1241100 1239100 1239100 5.6722 1240181 2019/08/09-02:24:00 1240000 1240100 1215005 1231990 76.0475 1227814 2019/08/09-02:27:00 1230010 1230150 1200000 1227005 118.5177 1217112 2019/08/09-02:30:00 1227005 1228795 1220005 1225005 89.7087 1225173 2019/08/09-02:33:00 1225000 1228000 1221205 1228000 13.3711 1225084 2019/08/09-02:36:00 1227800 1227995 1225100 1225100 7.9725 1227036 2019/08/09-02:39:00 1225100 1226500 1223505 1224000 3.7868 1225383 2019/08/09-02:42:00 1224565 1225500 1224000 1225000 29.3171 1224490 2019/08/09-02:45:00 1224995 1227495 1224000 1225500 30.8966 1225729 2019/08/09-02:48:00 2019/08/09-02:51:00 1226000 1226500 1225000 1225000 1.6729 1225238 2019/08/09-02:54:00 1225000 1227790 1225000 1227790 8.0933 1226915 2019/08/09-02:57:00 1226000 1226030 1225520 1225520 6.1946 1225939 2019/08/09-03:00:00 1226495 1226500 1217205 1217205 26.3259 1223354 2019/08/09-03:03:00 1220000 1224700 1218000 1224695 14.2889 1222720 2019/08/09-03:06:00 1224000 1226500 1224000 1226500 20.9933 1225464 2019/08/09-03:09:00 1225040 1228790 1225040 1227995 7.4861 1227815 2019/08/09-03:12:00 1226505 1227000 1226500 1226600 10.3178 1226537 2019/08/09-03:15:00 1226000 1227000 1226000 1226010 7.4447 1226896 2019/08/09-03:18:00 1227000 1229000 1226100 1228500 9.6076 1228266 2019/08/09-03:21:00 1228500 1228900 1226500 1228000 2.2166 1228078 2019/08/09-03:24:00 1228000 1228900 1228000 1228000 10.1387 1228005 2019/08/09-03:27:00 1228000 1228000 1227500 1228000 1.8901 1227963 2019/08/09-03:30:00 1228500 1228500 1228500 1228500 0.225 1228500 2019/08/09-03:33:00 1228860 1228870 1228000 1228000 0.8101 1228587 2019/08/09-03:36:00 1228000 1232000 1227000 1232000 17.9986 1229156 2019/08/09-03:39:00 1230000 1231800 1230000 1230000 0.3498 1230744 2019/08/09-03:42:00 1231000 1232995 1230000 1230000 3.7749 1231105 2019/08/09-03:45:00 1228500 1228500 1228000 1228000 2.3363 1228064 2019/08/09-03:48:00 1229600 1229955 1229600 1229955 1.5458 1229830 2019/08/09-03:51:00 2019/08/09-03:54:00 1229900 1230970 1229900 1230970 0.3434 1230929 2019/08/09-03:57:00 1232500 1232500 1229035 1229705 2.6179 1229774 2019/08/09-04:00:00 1229705 1234000 1229705 1233000 13.9806 1232945 2019/08/09-04:03:00 1233000 1233000 1231000 1231000 5.7067 1232813 2019/08/09-04:06:00 1232995 1233000 1230300 1230300 4.5441 1231024 2019/08/09-04:09:00 1230300 1230440 1229005 1230440 0.8 1230357 2019/08/09-04:12:00 1230000 1230000 1228140 1230000 0.5 1229814 2019/08/09-04:15:00 1230000 1230000 1228060 1228060 0.3 1228707 2019/08/09-04:18:00 1229000 1229000 1226220 1226220 2.9931 1226869 2019/08/09-04:21:00 1227000 1227000 1226505 1226505 4.2819 1226528 2019/08/09-04:24:00 1227000 1227000 1226505 1226505 8.5174 1226563 2019/08/09-04:27:00 1228470 1230980 1228470 1230980 1.8579 1229550 2019/08/09-04:30:00 1230980 1231000 1227145 1231000 0.6613 1230939 2019/08/09-04:33:00 2019/08/09-04:36:00 1230000 1231500 1227085 1231400 0.331 1227987 2019/08/09-04:39:00 1227300 1228000 1227080 1227080 10.3078 1227232 2019/08/09-04:42:00 1227080 1229745 1227080 1227080 0.7083 1227404 2019/08/09-04:45:00 1227080 1227080 1227080 1227080 7.3667 1227080 2019/08/09-04:48:00 1227080 1227080 1223000 1224000 1.9533 1224091 2019/08/09-04:51:00 1224000 1224100 1222555 1222555 2.0033 1223525 2019/08/09-04:54:00 1222995 1230000 1221760 1228995 6.1787 1227351 2019/08/09-04:57:00 1227800 1229690 1226645 1226645 0.4445 1228797 2019/08/09-05:00:00 1226705 1226705 1224110 1224110 1.41 1226457 2019/08/09-05:03:00 1224005 1224005 1223000 1223000 1.442 1223728 2019/08/09-05:06:00 1223000 1223000 1221765 1223000 0.41 1222308 2019/08/09-05:09:00 1223000 1224995 1221995 1224995 11.4539 1222201 2019/08/09-05:12:00 1225000 1226495 1225000 1226415 3.3584 1225874 2019/08/09-05:15:00 1226415 1227795 1224010 1227700 1.7311 1227150 2019/08/09-05:18:00 2019/08/09-05:21:00 1226000 1229485 1225230 1229485 3.6045 1227624 2019/08/09-05:24:00 1226305 1231095 1226305 1231095 2.7783 1229692 2019/08/09-05:27:00 1230000 1230000 1229500 1229500 1.5459 1229608 2019/08/09-05:30:00 1226510 1226510 1226505 1226505 0.5 1226506 2019/08/09-05:33:00 1228800 1229000 1228800 1229000 0.4 1228950 2019/08/09-05:36:00 1228900 1231100 1228900 1231100 1.7773 1229394 2019/08/09-05:39:00 1231100 1231100 1231100 1231100 1.0264 1231100 2019/08/09-05:42:00 1231100 1231985 1231100 1231985 0.7211 1231895 2019/08/09-05:45:00 1231000 1231000 1228310 1230990 0.5373 1229998 2019/08/09-05:48:00 1229000 1229000 1229000 1229000 0.2 1229000 2019/08/09-05:51:00 1230000 1230000 1230000 1230000 0.3223 1230000 2019/08/09-05:54:00 2019/08/09-05:57:00 1230000 1231890 1230000 1231890 1.2186 1230848 2019/08/09-06:00:00 1231005 1231005 1230000 1230005 3.3518 1230332 2019/08/09-06:03:00 1231895 1232000 1231850 1232000 2.1123 1231950 2019/08/09-06:06:00 1232000 1236990 1232000 1232100 5.363 1232540 2019/08/09-06:09:00 1232100 1236245 1230500 1233000 7.166 1233994 2019/08/09-06:12:00 1233000 1234500 1233000 1233900 0.9771 1234091 2019/08/09-06:15:00 1233500 1235000 1232000 1235000 2.3652 1233574 2019/08/09-06:18:00 1235000 1239995 1234000 1237000 6.3474 1238601 2019/08/09-06:21:00 1238000 1238400 1235005 1237000 9.8543 1237057 2019/08/09-06:24:00 1237005 1239000 1237005 1239000 3.4304 1238224 2019/08/09-06:27:00 1239800 1244595 1239800 1243000 11.6243 1242052 2019/08/09-06:30:00 1243000 1244000 1238005 1238005 3.853 1241632 2019/08/09-06:33:00 1238205 1240000 1238200 1240000 4.6747 1238824 2019/08/09-06:36:00 1240000 1241000 1240000 1240000 3.0313 1240024 2019/08/09-06:39:00 1239995 1239995 1239000 1239000 0.5502 1239025 2019/08/09-06:42:00 1239000 1239000 1239000 1239000 0.0006 1239000 2019/08/09-06:45:00 1239000 1239000 1238005 1238005 2.3689 1238137 2019/08/09-06:48:00 1238005 1239895 1235000 1239895 3.6507 1236751 2019/08/09-06:51:00 1238035 1239890 1238000 1238000 0.3894 1238802 2019/08/09-06:54:00 1238995 1239000 1238995 1239000 3.2986 1238999 2019/08/09-06:57:00 1239000 1239000 1238000 1239000 1.2247 1238726 2019/08/09-07:00:00 1238900 1239900 1238005 1239900 2.7749 1238982 2019/08/09-07:03:00 1239895 1242000 1239895 1242000 2.7159 1240353 2019/08/09-07:06:00 1242000 1244000 1242000 1242105 5.0401 1242829 2019/08/09-07:09:00 1243000 1245000 1243000 1245000 19.7741 1243175 2019/08/09-07:12:00 1245000 1245500 1243500 1245000 5.2487 1244811 2019/08/09-07:15:00 1245000 1247800 1245000 1247000 30.2535 1246871 2019/08/09-07:18:00 1245000 1246500 1242050 1242055 3.6299 1243333 2019/08/09-07:21:00 1242110 1244500 1242050 1244500 3.3448 1242525 2019/08/09-07:24:00 1244500 1245000 1241040 1241040 4.9802 1244361 2019/08/09-07:27:00 1244000 1244000 1242500 1242500 0.85 1242765 2019/08/09-07:30:00 1243000 1244000 1243000 1244000 1.0502 1243983 2019/08/09-07:33:00 1243500 1245000 1243500 1244860 1.9988 1244182 2019/08/09-07:36:00 1244000 1244000 1243000 1243900 4.0596 1243951 2019/08/09-07:39:00 1243900 1244900 1243900 1244900 1.4085 1244131 2019/08/09-07:42:00 1244900 1247000 1243020 1244000 8.7049 1245274 2019/08/09-07:45:00 1246300 1250000 1246300 1248000 15.2964 1248430 2019/08/09-07:48:00 1248000 1253975 1248000 1253000 23.5992 1251340 2019/08/09-07:51:00 1253000 1253000 1250045 1252000 19.2408 1252561 2019/08/09-07:54:00 1252900 1253000 1250505 1250505 15.7101 1252446 2019/08/09-07:57:00 1250505 1252000 1250000 1250105 6.902 1250479 2019/08/09-08:00:00 1250105 1262995 1250105 1260000 55.3922 1257880 2019/08/09-08:03:00 1258000 1261900 1257705 1261900 33.4635 1260465 2019/08/09-08:06:00 1261900 1265000 1258015 1259300 41.6716 1262292 2019/08/09-08:09:00 1259305 1264975 1259305 1261050 11.8802 1262274 2019/08/09-08:12:00 1262955 1262985 1256110 1257100 12.1401 1259132 2019/08/09-08:15:00 1257500 1262005 1257500 1262000 10.712 1260901 2019/08/09-08:18:00 1263000 1264500 1262000 1263000 19.5372 1263704 2019/08/09-08:21:00 1261500 1263000 1260500 1260500 5.0187 1260920 2019/08/09-08:24:00 1260565 1261000 1257505 1261000 3.8036 1259284 2019/08/09-08:27:00 1257505 1260000 1255025 1257100 3.3184 1257173 2019/08/09-08:30:00 1257100 1259000 1256000 1257500 10.6861 1257314 2019/08/09-08:33:00 1257000 1258000 1256000 1258000 13.0729 1257382 2019/08/09-08:36:00 1258975 1261000 1258975 1259500 5.1382 1260140 2019/08/09-08:39:00 1260000 1260500 1259000 1260500 4.0437 1259820 2019/08/09-08:42:00 1259000 1260500 1258000 1260000 6.9041 1258645 2019/08/09-08:45:00 1260500 1267790 1260500 1267000 41.5393 1264445 2019/08/09-08:48:00 1267000 1279985 1266000 1270210 59.5259 1271543 2019/08/09-08:51:00 1272000 1278940 1272000 1276470 32.1466 1275841 2019/08/09-08:54:00 1276540 1278000 1272250 1272300 28.3929 1275026 2019/08/09-08:57:00 1273000 1274485 1271050 1271200 8.5427 1272453 2019/08/09-09:00:00 1271200 1275000 1270000 1274485 28.4431 1272742 2019/08/09-09:03:00 1273500 1275000 1270105 1270105 15.0727 1273923 2019/08/09-09:06:00 1272000 1272000 1267505 1267605 14.4478 1269053 2019/08/09-09:09:00 1267605 1271000 1267100 1270995 12.3291 1269013 2019/08/09-09:12:00 1270000 1270000 1267125 1267205 5.68 1269002 2019/08/09-09:15:00 1267205 1269500 1267100 1269500 7.9703 1268037 2019/08/09-09:18:00 1268000 1268000 1266300 1266700 8.8207 1267152 2019/08/09-09:21:00 1266700 1267500 1263105 1264500 14.9926 1265676 2019/08/09-09:24:00 1263200 1264000 1259800 1263505 21.7933 1262518 2019/08/09-09:27:00 1263095 1263095 1260005 1261000 15.2242 1261024 2019/08/09-09:30:00 1261000 1263505 1261000 1261800 6.0349 1261983 2019/08/09-09:33:00 1261800 1264700 1261800 1264500 7.7284 1262421 2019/08/09-09:36:00 1264500 1265795 1263000 1263680 8.8475 1264840 2019/08/09-09:39:00 1263000 1264985 1263000 1263000 2.147 1263538 2019/08/09-09:42:00 1263005 1263005 1262400 1262400 7.2504 1262936 2019/08/09-09:45:00 1262500 1269500 1262105 1266500 10.9063 1265454 2019/08/09-09:48:00 1267000 1268995 1266305 1266305 2.9213 1268299 2019/08/09-09:51:00 1266305 1267500 1265995 1266000 4.1595 1266097 2019/08/09-09:54:00 1265775 1266500 1265775 1266400 4.1642 1266049 2019/08/09-09:57:00 1265775 1266500 1265005 1266500 4.0032 1266072 2019/08/09-10:00:00 1266500 1268700 1264000 1264000 27.908 1266528 2019/08/09-10:03:00 1264000 1264000 1262000 1262500 6.7932 1262758 2019/08/09-10:06:00 1262500 1264470 1262000 1263000 2.4458 1263525 2019/08/09-10:09:00 1262995 1263000 1262000 1262000 1.7116 1262546 2019/08/09-10:12:00 1263000 1263005 1262005 1262005 6.8953 1262962 2019/08/09-10:15:00 1262950 1263900 1262950 1263900 1.291 1263744 2019/08/09-10:18:00 1264000 1264000 1260660 1263000 4.6028 1261984 2019/08/09-10:21:00 1262000 1262000 1260660 1260660 1.7744 1261304 2019/08/09-10:24:00 1260660 1260660 1257800 1257800 7.7745 1258483 2019/08/09-10:27:00 1258000 1258050 1257100 1258050 2.9904 1257613 2019/08/09-10:30:00 1258200 1262970 1257000 1262970 4.2024 1260272 2019/08/09-10:33:00 1262000 1262000 1261000 1262000 1.838 1261725 2019/08/09-10:36:00 1262000 1262000 1259030 1259030 2.492 1260352 2019/08/09-10:39:00 1259035 1261995 1259030 1261970 4.2848 1260484 2019/08/09-10:42:00 1260000 1261995 1260000 1261995 0.395 1260733 2019/08/09-10:45:00 1261995 1261995 1261995 1261995 0.4167 1261995 2019/08/09-10:48:00 1260005 1260005 1260000 1260000 2 1260000 2019/08/09-10:51:00 1260100 1262595 1260100 1262595 5.8706 1261582 2019/08/09-10:54:00 1262000 1262600 1260005 1260005 2.8493 1262379 2019/08/09-10:57:00 1260500 1260500 1260000 1260000 1.5178 1260010 2019/08/09-11:00:00 1259005 1261000 1259005 1259105 2.046 1259455 2019/08/09-11:03:00 1259130 1259140 1258005 1258005 1.5221 1258979 2019/08/09-11:06:00 1258005 1260000 1258000 1258000 1.7766 1258044 2019/08/09-11:09:00 1260000 1261900 1259000 1259000 1.5113 1260529 2019/08/09-11:12:00 1258005 1262495 1258005 1261000 4.2524 1259670 2019/08/09-11:15:00 1261000 1262500 1259005 1261000 9.5112 1261065 2019/08/09-11:18:00 1261000 1261000 1260000 1260000 3.3623 1260981 2019/08/09-11:21:00 1260000 1261000 1260000 1260000 3.0732 1260325 2019/08/09-11:24:00 2019/08/09-11:27:00 1260000 1260000 1259000 1259000 0.5645 1259513 2019/08/09-11:30:00 1260000 1261000 1260000 1261000 1.289 1260328 2019/08/09-11:33:00 1261000 1261995 1261000 1261995 2 1261988 2019/08/09-11:36:00 1261005 1261005 1260000 1260005 1.5812 1260242 2019/08/09-11:39:00 1260005 1260005 1260005 1260005 0.003 1260005 2019/08/09-11:42:00 1260500 1261995 1260500 1261995 4.0071 1260576 2019/08/09-11:45:00 1260500 1260505 1260500 1260500 6.6797 1260500 2019/08/09-11:48:00 1261000 1261000 1260010 1260010 0.709 1260816 2019/08/09-11:51:00 1260500 1260500 1260000 1260000 0.0979 1260092 2019/08/09-11:54:00 2019/08/09-11:57:00 1261800 1262000 1261000 1262000 7.8898 1261843 2019/08/09-12:00:00 1262000 1264995 1262000 1264995 15.3307 1263303 2019/08/09-12:03:00 1264000 1264300 1262625 1262625 3.1235 1263564 2019/08/09-12:06:00 1263000 1263500 1262610 1262610 0.6214 1262925 2019/08/09-12:09:00 1262610 1262610 1262000 1262000 0.1 1262270 2019/08/09-12:12:00 1262900 1262900 1261700 1261700 0.4743 1261989 2019/08/09-12:15:00 1261415 1261415 1261255 1261255 3.3027 1261299 2019/08/09-12:18:00 1260200 1263050 1260200 1263050 1.1606 1261073 2019/08/09-12:21:00 1262000 1262000 1260130 1261000 4.1309 1261102 2019/08/09-12:24:00 1262000 1262790 1262000 1262790 1.4433 1262547 2019/08/09-12:27:00 1262800 1262900 1261000 1261000 0.6697 1262013 2019/08/09-12:30:00 1260505 1263360 1260505 1263000 2.5051 1262518 2019/08/09-12:33:00 1261000 1261000 1259500 1259500 4.3075 1260425 2019/08/09-12:36:00 1259500 1260000 1258000 1258100 6.8019 1258583 2019/08/09-12:39:00 1258100 1258100 1255105 1256000 18.228 1256965 2019/08/09-12:42:00 1257000 1259900 1257000 1259900 1.8906 1257959 2019/08/09-12:45:00 1257005 1259005 1257005 1259000 0.6662 1258964 2019/08/09-12:48:00 1259005 1259900 1257500 1257500 1.5476 1258455 2019/08/09-12:51:00 1257105 1257500 1257000 1257000 5.2489 1257234 2019/08/09-12:54:00 1257000 1257000 1257000 1257000 0.62 1257000 2019/08/09-12:57:00 1259880 1259900 1255605 1257000 3.5284 1258332 2019/08/09-13:00:00 1259895 1261465 1259005 1259005 6.0499 1260311 2019/08/09-13:03:00 1259000 1259000 1259000 1259000 0.35 1259000 2019/08/09-13:06:00 1260000 1261000 1259015 1259015 0.5523 1260086 2019/08/09-13:09:00 1261000 1261000 1260000 1261000 5.0685 1260311 2019/08/09-13:12:00 1261000 1261000 1259025 1259025 0.7283 1259778 2019/08/09-13:15:00 1259100 1259100 1258080 1258080 4.2867 1258918 2019/08/09-13:18:00 1259000 1259000 1259000 1259000 0.1725 1259000 2019/08/09-13:21:00 1259000 1259000 1258000 1258000 0.8932 1258084 2019/08/09-13:24:00 1260000 1260000 1259900 1259900 1.8495 1259993 2019/08/09-13:27:00 1258005 1260000 1258005 1260000 1.376 1259825 2019/08/09-13:30:00 1260000 1260000 1260000 1260000 0.193 1260000 2019/08/09-13:33:00 1260000 1260000 1260000 1260000 0.1482 1260000 2019/08/09-13:36:00 1259995 1260000 1259995 1260000 2.8565 1259999 2019/08/09-13:39:00 1260000 1260000 1259005 1260000 1.117 1259929 2019/08/09-13:42:00 1260000 1260005 1260000 1260000 2.9498 1260001 2019/08/09-13:45:00 1261470 1262000 1261470 1262000 1.6905 1261911 2019/08/09-13:48:00 1262400 1262400 1262000 1262000 0.1023 1262391 2019/08/09-13:51:00 1262000 1262000 1261000 1261000 5.0486 1261057 2019/08/09-13:54:00 1260010 1260020 1260010 1260010 4.5236 1260010 2019/08/09-13:57:00 1260010 1262000 1259110 1262000 6.9778 1260387 2019/08/09-14:00:00 1259505 1260500 1254000 1257995 43.1506 1258506 2019/08/09-14:03:00 1255005 1260000 1251020 1259000 28.5327 1255389 2019/08/09-14:06:00 1258000 1259000 1256010 1258000 6.3863 1257538 2019/08/09-14:09:00 1256985 1258000 1255500 1258000 19.6089 1256594 2019/08/09-14:12:00 1258000 1258000 1258000 1258000 0.0461 1258000 2019/08/09-14:15:00 1256500 1256500 1256000 1256000 6.2257 1256002 2019/08/09-14:18:00 1256995 1257000 1256995 1257000 0.5 1257000 2019/08/09-14:21:00 1256995 1257000 1256000 1256000 1.6508 1256695 2019/08/09-14:24:00 1256000 1256000 1255995 1256000 3.3489 1255999 2019/08/09-14:27:00 1256000 1256000 1255025 1255025 3.0483 1255949 2019/08/09-14:30:00 1255025 1255025 1255010 1255010 1.4256 1255017 2019/08/09-14:33:00 1256500 1258000 1256500 1258000 4.7565 1257676 2019/08/09-14:36:00 1258000 1259300 1258000 1259300 4 1258670 2019/08/09-14:39:00 1256000 1256800 1256000 1256800 0.3266 1256473 2019/08/09-14:42:00 1256000 1258800 1255250 1258000 5.044 1257640 2019/08/09-14:45:00 1258995 1258995 1257005 1257005 1.3084 1258190 2019/08/09-14:48:00 1258000 1258000 1258000 1258000 0.1575 1258000 2019/08/09-14:51:00 2019/08/09-14:54:00 1256110 1256110 1255000 1255000 1.6262 1255695 2019/08/09-14:57:00 1255000 1256000 1252350 1255000 2.5 1253569 2019/08/09-15:00:00 1254000 1255960 1254000 1255960 0.75 1254206 2019/08/09-15:03:00 1254100 1255495 1253350 1255495 2.4788 1254145 2019/08/09-15:06:00 1253005 1254000 1253005 1254000 0.937 1253892 2019/08/09-15:09:00 1254000 1254200 1252010 1252010 1.3699 1253317 2019/08/09-15:12:00 1255410 1255495 1255410 1255495 0.4 1255495 2019/08/09-15:15:00 1252600 1254995 1252600 1254995 0.13 1254074 2019/08/09-15:18:00 1253500 1254995 1253000 1254990 9.821 1253299 2019/08/09-15:21:00 1254990 1255000 1254950 1255000 5.4713 1254994 2019/08/09-15:24:00 1255000 1255000 1253100 1253100 4.672 1253157 2019/08/09-15:27:00 1253100 1254000 1251200 1251300 26.2296 1252868 2019/08/09-15:30:00 1251300 1254905 1251300 1251305 0.3585 1253041 2019/08/09-15:33:00 1251500 1251500 1251200 1251300 1.3823 1251329 2019/08/09-15:36:00 1252000 1253600 1252000 1252000 2.101 1252143 2019/08/09-15:39:00 1251995 1253000 1251995 1253000 3.5012 1252233 2019/08/09-15:42:00 1253000 1253000 1252505 1252505 1 1252792 2019/08/09-15:45:00 1253500 1253600 1252510 1253600 1.0028 1253527 2019/08/09-15:48:00 1253600 1254000 1253600 1254000 1.6991 1253830 2019/08/09-15:51:00 1254000 1255000 1254000 1254980 3.5098 1254683 2019/08/09-15:54:00 1254000 1256000 1254000 1256000 4.845 1255254 2019/08/09-15:57:00 1256000 1257885 1255555 1257800 5.356 1257030 2019/08/09-16:00:00 1257000 1257500 1256000 1256000 1.4245 1256932 2019/08/09-16:03:00 1255250 1257895 1255005 1255035 3.0717 1257126 2019/08/09-16:06:00 1255105 1255105 1253000 1253100 6.7849 1253735 2019/08/09-16:09:00 1253010 1253300 1253010 1253300 0.3519 1253184 2019/08/09-16:12:00 1253300 1253300 1253300 1253300 0.3 1253300 2019/08/09-16:15:00 1252700 1252700 1251015 1251995 1.7715 1251885 2019/08/09-16:18:00 1252000 1252005 1252000 1252005 0.197 1252003 2019/08/09-16:21:00 1252305 1255000 1252000 1252000 6.103 1254043 2019/08/09-16:24:00 1252000 1252800 1252000 1252225 2.821 1252224 2019/08/09-16:27:00 1253900 1253900 1252000 1252000 1.3728 1252986 2019/08/09-16:30:00 1252200 1252200 1252200 1252200 0.046 1252200 2019/08/09-16:33:00 1252200 1252200 1251015 1251050 7.5124 1251362 2019/08/09-16:36:00 1251115 1251115 1251115 1251115 0.0036 1251115 2019/08/09-16:39:00 1252005 1254000 1252000 1254000 5.1013 1252885 2019/08/09-16:42:00 1254000 1254000 1252885 1252915 0.7498 1253617 2019/08/09-16:45:00 1254795 1258995 1251500 1257000 8.4952 1255869 2019/08/09-16:48:00 1257000 1260000 1257000 1258000 6.9044 1258890 2019/08/09-16:51:00 1256600 1256600 1253805 1254055 6.4372 1254512 2019/08/09-16:54:00 1256975 1256975 1254060 1254060 2.6157 1255856 2019/08/09-16:57:00 1256770 1256795 1254060 1256000 3.1923 1255799 2019/08/09-17:00:00 1256000 1256800 1255995 1256800 4.479 1256066 2019/08/09-17:03:00 1256000 1257780 1256000 1257775 0.3918 1257720 2019/08/09-17:06:00 1257495 1257900 1256500 1257900 3.2037 1257524 2019/08/09-17:09:00 1256500 1256500 1255000 1255000 2.4295 1256027 2019/08/09-17:12:00 1255000 1259000 1255000 1259000 2.9752 1256484 2019/08/09-17:15:00 1259995 1264895 1259995 1264495 28.2265 1261832 2019/08/09-17:18:00 1264500 1268895 1263200 1268895 34.7186 1265412 2019/08/09-17:21:00 1268895 1268900 1264015 1264015 25.5101 1267725 2019/08/09-17:24:00 1265000 1266000 1260600 1265000 16.1225 1262244 2019/08/09-17:27:00 1264995 1264995 1263000 1263505 5.0968 1264281 2019/08/09-17:30:00 1263130 1263130 1261860 1261860 7.7474 1262775 2019/08/09-17:33:00 1261860 1262100 1255000 1255000 35.0757 1259429 2019/08/09-17:36:00 1255000 1257995 1253005 1253005 10.9439 1255055 2019/08/09-17:39:00 1253005 1255495 1250000 1253000 22.9969 1251641 2019/08/09-17:42:00 1253000 1257000 1251000 1255000 10.9767 1253499 2019/08/09-17:45:00 1255000 1256495 1252010 1252105 1.2 1252827 2019/08/09-17:48:00 1253000 1255900 1252200 1252200 2.4713 1253709 2019/08/09-17:51:00 1253260 1253260 1251515 1252225 7.2722 1252033 2019/08/09-17:54:00 1252225 1256785 1250000 1252000 6.7993 1251067 2019/08/09-17:57:00 1252000 1253900 1250000 1253900 12.8299 1251306 2019/08/09-18:00:00 1254245 1254245 1250100 1252005 8.2336 1251642 2019/08/09-18:03:00 1253500 1255000 1253000 1254000 4.541 1253764 2019/08/09-18:06:00 1254000 1254000 1250000 1251000 4.857 1251580 2019/08/09-18:09:00 1251985 1255445 1251000 1255445 3.5655 1251650 2019/08/09-18:12:00 1251100 1253000 1243000 1243250 27.5317 1247010 2019/08/09-18:15:00 1244995 1250000 1242555 1245100 27.5226 1244282 2019/08/09-18:18:00 1245555 1247000 1244100 1245000 8.2079 1245504 2019/08/09-18:21:00 1245000 1245000 1238000 1239985 19.3447 1241603 2019/08/09-18:24:00 1238000 1245995 1236600 1244400 25.8121 1240521 2019/08/09-18:27:00 1243980 1243980 1240040 1243000 4.8714 1242132 2019/08/09-18:30:00 1243000 1243100 1241300 1243005 8.2493 1242403 2019/08/09-18:33:00 1243005 1245000 1242020 1243005 2.0705 1244168 2019/08/09-18:36:00 1245000 1246500 1243050 1246500 1.7255 1245865 2019/08/09-18:39:00 1246500 1246500 1245000 1245000 5.9833 1245985 2019/08/09-18:42:00 1244995 1247000 1244995 1247000 1.2607 1246488 2019/08/09-18:45:00 1247000 1248900 1247000 1247500 2.5262 1247947 2019/08/09-18:48:00 1247500 1247500 1245300 1245300 1.3636 1245751 2019/08/09-18:51:00 1246995 1246995 1245000 1245000 8.6939 1245068 2019/08/09-18:54:00 1245000 1245005 1244000 1245005 0.656 1244997 2019/08/09-18:57:00 1246000 1246500 1245250 1246500 0.06 1245750 2019/08/09-19:00:00 1246495 1246495 1242000 1243000 2.7379 1243950 2019/08/09-19:03:00 1243000 1244300 1241505 1244300 4.1401 1243027 2019/08/09-19:06:00 1244300 1250000 1244010 1249695 15.1334 1248143 2019/08/09-19:09:00 1249000 1249000 1247000 1247900 2.2521 1248082 2019/08/09-19:12:00 1247900 1248700 1246190 1246195 2.9386 1246943 2019/08/09-19:15:00 1246100 1246205 1245535 1245535 4.2215 1246187 2019/08/09-19:18:00 1245535 1245535 1245200 1245200 1.54 1245307 2019/08/09-19:21:00 1246100 1247900 1246000 1246000 0.4513 1246866 2019/08/09-19:24:00 1247900 1249000 1246010 1246010 2.7085 1248661 2019/08/09-19:27:00 2019/08/09-19:30:00 1248000 1248995 1247205 1247205 0.3575 1248622 2019/08/09-19:33:00 1247200 1247200 1243500 1243500 11.607 1245343 2019/08/09-19:36:00 1245000 1245000 1242500 1242500 9.0754 1243344 2019/08/09-19:39:00 1242500 1245495 1241105 1243000 11.0984 1242442 2019/08/09-19:42:00 1243000 1244995 1242000 1242200 4.4047 1242206 2019/08/09-19:45:00 1242300 1242995 1240100 1241015 16.1902 1241796 2019/08/09-19:48:00 1241015 1243900 1239000 1240100 32.6426 1240128 2019/08/09-19:51:00 1240100 1242000 1240095 1241000 9.7469 1241183 2019/08/09-19:54:00 1241000 1242000 1240000 1242000 9.4881 1240756 2019/08/09-19:57:00 1242000 1243995 1241295 1243000 12.4094 1242418 2019/08/09-20:00:00 1241300 1243000 1239145 1242990 24.0734 1240881 2019/08/09-20:03:00 1243000 1244500 1240505 1240515 1.7334 1243169 2019/08/09-20:06:00 1243000 1243000 1240000 1240000 5.4463 1240540 2019/08/09-20:09:00 1240000 1241485 1239115 1241485 4.1318 1240085 2019/08/09-20:12:00 1241500 1242295 1240025 1241995 3.4727 1241499 2019/08/09-20:15:00 1240075 1242000 1240000 1241565 2.0528 1240988 2019/08/09-20:18:00 1240010 1240075 1238105 1238105 2.8531 1239729 2019/08/09-20:21:00 1238100 1242995 1238000 1242000 3.0795 1239569 2019/08/09-20:24:00 1242000 1246000 1242000 1246000 13.0916 1244194 2019/08/09-20:27:00 1246000 1249000 1244000 1244000 17.1186 1245755 2019/08/09-20:30:00 1243105 1245000 1243015 1244005 2.4407 1244457 2019/08/09-20:33:00 1244890 1244895 1243995 1244000 7.3983 1244123 2019/08/09-20:36:00 1244500 1244700 1244500 1244700 6 1244698 2019/08/09-20:39:00 1244695 1244800 1243040 1244800 4.5891 1244349 2019/08/09-20:42:00 1244800 1244800 1244800 1244800 1.0335 1244800 2019/08/09-20:45:00 1243900 1243900 1243500 1243500 1.3 1243838 2019/08/09-20:48:00 1243500 1243900 1243000 1243000 1.9458 1243434 2019/08/09-20:51:00 1242000 1242010 1240000 1240100 6.1173 1241208 2019/08/09-20:54:00 1243000 1243000 1241000 1242000 1.8165 1241903 2019/08/09-20:57:00 1242000 1242005 1240000 1240000 5.1272 1241061 2019/08/09-21:00:00 1241000 1242990 1238620 1238620 10.7735 1240264 2019/08/09-21:03:00 1239000 1242000 1239000 1241000 2.9472 1240872 2019/08/09-21:06:00 1241005 1243000 1241000 1243000 7.5719 1242114 2019/08/09-21:09:00 1243000 1245790 1243000 1244000 18.3612 1244162 2019/08/09-21:12:00 1243000 1245000 1243000 1245000 5.9576 1243914 2019/08/09-21:15:00 1245000 1248000 1244000 1245900 13.5961 1246210 2019/08/09-21:18:00 1243500 1246500 1243500 1245000 9.472 1245584 2019/08/09-21:21:00 1246000 1247795 1243515 1243515 3.9961 1244989 2019/08/09-21:24:00 1243515 1245390 1242005 1243000 13.4542 1242608 2019/08/09-21:27:00 1242265 1243300 1242000 1242000 4.7723 1242571 2019/08/09-21:30:00 2019/08/09-21:33:00 1242500 1244000 1242500 1244000 1.5168 1243126 2019/08/09-21:36:00 1243100 1245965 1242300 1245000 3.7812 1244253 2019/08/09-21:39:00 1245000 1247005 1245000 1246975 7.0918 1246685 2019/08/09-21:42:00 1246975 1246975 1246000 1246000 10.7482 1246111 2019/08/09-21:45:00 1245500 1245500 1244010 1245500 2.5484 1244357 2019/08/09-21:48:00 1245000 1246000 1244100 1246000 0.4411 1244792 2019/08/09-21:51:00 1246000 1246000 1245000 1245000 0.7 1245315 2019/08/09-21:54:00 1246490 1248900 1246490 1247015 4.9922 1247999 2019/08/09-21:57:00 1247015 1247015 1246000 1246000 7.1424 1246406 2019/08/09-22:00:00 1245605 1247500 1245605 1247500 3.5338 1246928 2019/08/09-22:03:00 1247500 1257365 1247500 1255100 55.2123 1253068 2019/08/09-22:06:00 1255100 1256000 1250000 1251600 30.1266 1253330 2019/08/09-22:09:00 1252000 1252995 1249000 1250000 15.3087 1250375 2019/08/09-22:12:00 1251000 1251000 1249200 1249200 4.6051 1249881 2019/08/09-22:15:00 1249900 1253000 1249900 1251950 8.0535 1251848 2019/08/09-22:18:00 1252000 1254000 1252000 1253500 8.588 1253292 2019/08/09-22:21:00 1253900 1255900 1253500 1255900 17.2535 1254874 2019/08/09-22:24:00 1255900 1255900 1253055 1254000 14.5664 1254547 2019/08/09-22:27:00 1253995 1254500 1253000 1253055 5.9325 1253451 2019/08/09-22:30:00 1253055 1253995 1250005 1253000 12.9238 1252021 2019/08/09-22:33:00 1253700 1256985 1253700 1255000 13.1013 1255897 2019/08/09-22:36:00 1255000 1255995 1253700 1254010 4.0572 1254761 2019/08/09-22:39:00 1254010 1255900 1253000 1253000 5.5751 1254021 2019/08/09-22:42:00 1253000 1253000 1252000 1253000 4.9809 1252932 2019/08/09-22:45:00 1253000 1253000 1253000 1253000 0.0723 1253000 2019/08/09-22:48:00 1253000 1253000 1250700 1250700 12.5409 1251352 2019/08/09-22:51:00 1250700 1250800 1248000 1248100 21.0628 1249644 2019/08/09-22:54:00 1248100 1250000 1248005 1249950 5.6671 1249085 2019/08/09-22:57:00 1249950 1251000 1248340 1251000 13.7466 1250011 2019/08/09-23:00:00 1250010 1251900 1250000 1251000 20.3496 1251619 2019/08/09-23:03:00 1251000 1251000 1248000 1248105 6.0979 1249100 2019/08/09-23:06:00 1249000 1249000 1248005 1249000 5.0442 1248754 2019/08/09-23:09:00 1249000 1249000 1240015 1242015 45.6973 1243670 2019/08/09-23:12:00 1242985 1246000 1242500 1242500 19.3534 1243146 2019/08/09-23:15:00 1242500 1245890 1242000 1245795 5.0656 1244004 2019/08/09-23:18:00 1245770 1246780 1243980 1245500 10.3199 1245828 2019/08/09-23:21:00 1244500 1245005 1242000 1243985 5.304 1243364 2019/08/09-23:24:00 1243250 1245000 1241025 1241025 7.5725 1242145 2019/08/09-23:27:00 1241025 1244000 1241025 1244000 2.0015 1242920 2019/08/09-23:30:00 1243000 1244000 1242015 1244000 3.7122 1243553 2019/08/09-23:33:00 1244000 1246000 1243000 1245000 4.5691 1244864 2019/08/09-23:36:00 1245000 1247000 1245000 1247000 6.3048 1246563 2019/08/09-23:39:00 1247000 1248500 1247000 1247100 10.6008 1247719 2019/08/09-23:42:00 1247800 1248500 1246255 1246255 2.7192 1247666 2019/08/09-23:45:00 1246250 1247020 1246200 1246675 1.9978 1246520 2019/08/09-23:48:00 1246590 1246590 1245300 1245300 4.5304 1246188 2019/08/09-23:51:00 1246000 1247000 1245300 1247000 1.2596 1245448 2019/08/09-23:54:00 1246000 1247000 1245205 1247000 0.1625 1245736 2019/08/09-23:57:00 1247000 1247000 1246000 1246000 0.5928 1246154