version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_btc_jpy@1 180 timestamp open high low close volume vwap 2019/08/14-00:00:00 1169690 1169690 1167010 1169200 6.2655 1168336 2019/08/14-00:03:00 1169300 1169800 1169000 1169000 6.3877 1169466 2019/08/14-00:06:00 1169990 1170475 1166000 1166000 11.4282 1168716 2019/08/14-00:09:00 1166000 1167100 1166000 1166000 4.3209 1166259 2019/08/14-00:12:00 1167000 1167000 1166000 1166000 10.9156 1166237 2019/08/14-00:15:00 1165100 1166995 1164260 1166500 6.32 1165184 2019/08/14-00:18:00 1164200 1164200 1160060 1163000 31.2122 1162390 2019/08/14-00:21:00 1163000 1163975 1160000 1163000 36.1775 1161138 2019/08/14-00:24:00 1163500 1163500 1161660 1161660 7.6735 1162304 2019/08/14-00:27:00 1162000 1163395 1161200 1162800 5.3134 1162682 2019/08/14-00:30:00 1162005 1167575 1162005 1167000 17.0857 1165928 2019/08/14-00:33:00 1166005 1168795 1165000 1166995 10.9776 1166524 2019/08/14-00:36:00 1165355 1166000 1165020 1165020 2.1282 1165233 2019/08/14-00:39:00 1166000 1166200 1165000 1165000 4.4678 1165024 2019/08/14-00:42:00 1165000 1165005 1161200 1161265 11.5846 1163332 2019/08/14-00:45:00 1161270 1162005 1161270 1162000 6.3584 1161903 2019/08/14-00:48:00 1161200 1161975 1159005 1161975 23.2468 1159930 2019/08/14-00:51:00 1160100 1163000 1160100 1162500 13.8447 1162222 2019/08/14-00:54:00 1162500 1162925 1160500 1162105 9.254 1161983 2019/08/14-00:57:00 1161500 1162000 1160520 1160520 0.8675 1161428 2019/08/14-01:00:00 1160605 1163795 1160600 1163795 19.043 1161625 2019/08/14-01:03:00 1163800 1164995 1162575 1164995 2.8408 1164104 2019/08/14-01:06:00 1164995 1165890 1162800 1162800 9.6046 1164494 2019/08/14-01:09:00 1163500 1164380 1161000 1163000 7.0344 1162739 2019/08/14-01:12:00 1163000 1164595 1163000 1163000 4.572 1163877 2019/08/14-01:15:00 1163000 1165390 1163000 1164600 1.919 1164571 2019/08/14-01:18:00 1164600 1165395 1164500 1165000 7.4747 1165031 2019/08/14-01:21:00 1165000 1165395 1163300 1163300 1.5536 1164417 2019/08/14-01:24:00 1163300 1164995 1163300 1164995 0.9707 1163427 2019/08/14-01:27:00 1164495 1164495 1162345 1163000 9.3625 1162822 2019/08/14-01:30:00 1164000 1164000 1162155 1162155 5.1254 1162951 2019/08/14-01:33:00 1162990 1165500 1160120 1160120 28.2703 1162460 2019/08/14-01:36:00 1160300 1160300 1160005 1160005 2.9583 1160072 2019/08/14-01:39:00 1160025 1160025 1156500 1156500 25.5733 1157901 2019/08/14-01:42:00 1156500 1158700 1156005 1158500 23.356 1156877 2019/08/14-01:45:00 1158500 1159895 1158500 1159000 7.8403 1159227 2019/08/14-01:48:00 1158500 1158500 1156550 1156610 4.3437 1156849 2019/08/14-01:51:00 1156555 1156650 1155565 1156650 22.4865 1155735 2019/08/14-01:54:00 1156650 1156650 1152640 1152905 26.2406 1154875 2019/08/14-01:57:00 1153000 1155050 1153000 1154000 21.2724 1154079 2019/08/14-02:00:00 1154000 1154000 1147500 1149000 55.9905 1150690 2019/08/14-02:03:00 1149000 1149000 1144010 1144010 63.4856 1145955 2019/08/14-02:06:00 1146975 1155900 1145200 1151500 27.586 1152329 2019/08/14-02:09:00 1150200 1153500 1150005 1153000 13.5354 1151916 2019/08/14-02:12:00 1153000 1153000 1151900 1153000 8.7353 1152723 2019/08/14-02:15:00 1153000 1157400 1153000 1157000 17.6531 1155807 2019/08/14-02:18:00 1157000 1157000 1155000 1155000 6.7985 1156505 2019/08/14-02:21:00 1156200 1156200 1153510 1153560 3.3963 1154211 2019/08/14-02:24:00 1156000 1156700 1154000 1156200 3.243 1156270 2019/08/14-02:27:00 1156700 1159000 1156700 1158985 7.3664 1157426 2019/08/14-02:30:00 1158945 1158950 1156000 1158000 11.2335 1157069 2019/08/14-02:33:00 1158000 1158990 1158000 1158000 0.617 1158819 2019/08/14-02:36:00 1159000 1161495 1159000 1159500 24.3946 1160437 2019/08/14-02:39:00 1159500 1163690 1159500 1159500 15.1031 1161072 2019/08/14-02:42:00 1159500 1160000 1158000 1160000 9.034 1159116 2019/08/14-02:45:00 1160000 1160000 1156510 1158000 6.9119 1159737 2019/08/14-02:48:00 1159000 1159995 1159000 1159995 0.5873 1159930 2019/08/14-02:51:00 1158000 1158000 1157000 1157030 2.097 1157042 2019/08/14-02:54:00 1157500 1158000 1156000 1158000 6.0948 1156842 2019/08/14-02:57:00 1158000 1159000 1158000 1159000 4.6237 1158910 2019/08/14-03:00:00 1158020 1158300 1157200 1158300 3.4532 1158135 2019/08/14-03:03:00 1158995 1159000 1157200 1157200 2.1028 1158911 2019/08/14-03:06:00 2019/08/14-03:09:00 1157200 1159000 1157000 1158000 5.5185 1157944 2019/08/14-03:12:00 1159000 1159000 1159000 1159000 0.0008 1159000 2019/08/14-03:15:00 1157200 1157200 1157000 1157000 0.116 1157009 2019/08/14-03:18:00 1157500 1159000 1157500 1159000 0.2935 1158522 2019/08/14-03:21:00 1159000 1159900 1159000 1159900 1.69 1159509 2019/08/14-03:24:00 1159900 1160995 1159800 1160000 1.5545 1159961 2019/08/14-03:27:00 1159800 1160000 1159800 1160000 0.5155 1159806 2019/08/14-03:30:00 1160300 1162995 1160010 1162000 5.5829 1161982 2019/08/14-03:33:00 1161985 1163000 1161000 1162975 2.35 1162297 2019/08/14-03:36:00 1162500 1164795 1162500 1164000 2.9626 1163018 2019/08/14-03:39:00 1163000 1164970 1162505 1164970 2.0032 1164004 2019/08/14-03:42:00 1164990 1164990 1162510 1162520 2.3437 1164121 2019/08/14-03:45:00 1162515 1162515 1162005 1162005 1.8778 1162056 2019/08/14-03:48:00 1163995 1163995 1162020 1163995 1.676 1162727 2019/08/14-03:51:00 1163990 1163990 1162010 1163100 11.265 1162979 2019/08/14-03:54:00 1163300 1163300 1161000 1161000 3.737 1161469 2019/08/14-03:57:00 1161500 1162000 1160100 1162000 4.0655 1161021 2019/08/14-04:00:00 1161900 1162900 1161900 1162900 8.101 1162245 2019/08/14-04:03:00 1162700 1162900 1162700 1162900 2.25 1162720 2019/08/14-04:06:00 2019/08/14-04:09:00 1162000 1162000 1162000 1162000 0.7 1162000 2019/08/14-04:12:00 1162000 1162900 1162000 1162800 1.86 1162310 2019/08/14-04:15:00 1162800 1162800 1162800 1162800 0.2555 1162800 2019/08/14-04:18:00 1162900 1162900 1162000 1162000 0.134 1162672 2019/08/14-04:21:00 1162000 1162000 1162000 1162000 0.1206 1162000 2019/08/14-04:24:00 1162900 1163995 1162900 1163800 3.157 1163820 2019/08/14-04:27:00 1163800 1163995 1163500 1163500 3.8203 1163896 2019/08/14-04:30:00 1163995 1165000 1163980 1164100 6.4595 1164562 2019/08/14-04:33:00 1164100 1164100 1163100 1163100 0.9589 1163706 2019/08/14-04:36:00 1164000 1164000 1164000 1164000 0.4215 1164000 2019/08/14-04:39:00 1163100 1164000 1163000 1164000 0.737 1163070 2019/08/14-04:42:00 1163995 1163995 1161010 1161010 9.7017 1162619 2019/08/14-04:45:00 1161010 1161010 1158285 1160000 6.1426 1159949 2019/08/14-04:48:00 2019/08/14-04:51:00 1161990 1163995 1161990 1163995 0.2323 1163580 2019/08/14-04:54:00 1162500 1162500 1162500 1162500 0.005 1162500 2019/08/14-04:57:00 1163000 1164485 1163000 1164485 2.3308 1163799 2019/08/14-05:00:00 1164000 1164000 1164000 1164000 0.801 1164000 2019/08/14-05:03:00 1164800 1164800 1164800 1164800 0.0283 1164800 2019/08/14-05:06:00 1165500 1167995 1165500 1167500 9.7868 1166526 2019/08/14-05:09:00 1167500 1167995 1165550 1167995 1.6152 1166852 2019/08/14-05:12:00 1167800 1169500 1166300 1166300 2.2536 1168195 2019/08/14-05:15:00 1168000 1168000 1166000 1168000 1.2528 1166538 2019/08/14-05:18:00 1168000 1168800 1168000 1168800 1.6564 1168011 2019/08/14-05:21:00 1168795 1168800 1168000 1168700 0.7313 1168747 2019/08/14-05:24:00 1168700 1168700 1166005 1166005 0.6781 1167789 2019/08/14-05:27:00 1166105 1166105 1166000 1166000 2 1166053 2019/08/14-05:30:00 1166000 1168000 1164005 1167985 2.1658 1165697 2019/08/14-05:33:00 1164005 1167495 1164005 1167495 1.0494 1164150 2019/08/14-05:36:00 1166000 1168000 1166000 1166000 2.7911 1166500 2019/08/14-05:39:00 1166000 1166005 1166000 1166000 0.0599 1166004 2019/08/14-05:42:00 1166100 1167875 1166100 1166700 0.4024 1167393 2019/08/14-05:45:00 1166700 1166700 1164000 1166000 3.4946 1165525 2019/08/14-05:48:00 1168700 1168700 1164500 1165500 0.6313 1166138 2019/08/14-05:51:00 1165500 1165995 1165500 1165995 0.6074 1165866 2019/08/14-05:54:00 1165005 1165005 1165000 1165000 0.4843 1165001 2019/08/14-05:57:00 1164005 1164005 1164000 1164000 2.4788 1164000 2019/08/14-06:00:00 1164995 1164995 1162500 1163000 6.5894 1164229 2019/08/14-06:03:00 1163000 1163000 1163000 1163000 1.204 1163000 2019/08/14-06:06:00 1163000 1163000 1160150 1160500 5.1503 1161276 2019/08/14-06:09:00 1160200 1160200 1158505 1160000 4.7278 1159714 2019/08/14-06:12:00 1159000 1159000 1155000 1158000 9.2209 1157072 2019/08/14-06:15:00 1158000 1158000 1156035 1156200 9.5376 1157401 2019/08/14-06:18:00 1157500 1159500 1156115 1159500 3.8008 1157901 2019/08/14-06:21:00 1159500 1160000 1159000 1159000 3.3315 1159603 2019/08/14-06:24:00 1159000 1159000 1155000 1155100 4.2587 1155835 2019/08/14-06:27:00 2019/08/14-06:30:00 1155500 1155500 1155005 1155005 2.9084 1155183 2019/08/14-06:33:00 1157000 1159000 1157000 1159000 2.8057 1158098 2019/08/14-06:36:00 1160000 1162895 1156000 1160000 1.9 1161488 2019/08/14-06:39:00 1160000 1160000 1156075 1157000 3.0822 1159211 2019/08/14-06:42:00 1156010 1159995 1154500 1155605 6.2726 1155447 2019/08/14-06:45:00 1155800 1159940 1155800 1159930 0.2006 1159923 2019/08/14-06:48:00 1159875 1160000 1159000 1159000 2.2056 1159905 2019/08/14-06:51:00 1158020 1160900 1158000 1160000 3.0337 1159757 2019/08/14-06:54:00 1159900 1159900 1159900 1159900 0.0042 1159900 2019/08/14-06:57:00 1159900 1159980 1159000 1159000 2.1073 1159379 2019/08/14-07:00:00 1159000 1160000 1158000 1159900 1.8137 1158576 2019/08/14-07:03:00 1159900 1160000 1159900 1159995 7.1073 1159998 2019/08/14-07:06:00 1159995 1161880 1159995 1161880 2.4103 1160576 2019/08/14-07:09:00 1161880 1162000 1159020 1161000 2.0175 1161549 2019/08/14-07:12:00 1160000 1161000 1159020 1159020 1.2074 1160200 2019/08/14-07:15:00 1159050 1159050 1159020 1159020 0.2 1159025 2019/08/14-07:18:00 1159020 1159020 1157995 1157995 4.5998 1158017 2019/08/14-07:21:00 1157100 1157100 1155500 1156000 7.4867 1156113 2019/08/14-07:24:00 1157555 1157855 1157000 1157855 1.6321 1157162 2019/08/14-07:27:00 1157000 1157250 1155000 1155000 3.2957 1155883 2019/08/14-07:30:00 1155005 1157000 1155000 1157000 2.6413 1155532 2019/08/14-07:33:00 1156950 1156950 1155000 1155000 2.7982 1155493 2019/08/14-07:36:00 1156940 1157000 1156940 1157000 4.7054 1156995 2019/08/14-07:39:00 1157000 1157000 1157000 1157000 2.6102 1157000 2019/08/14-07:42:00 1157770 1157770 1157770 1157770 0.0271 1157770 2019/08/14-07:45:00 1157770 1160000 1157000 1159800 3.897 1158251 2019/08/14-07:48:00 1159800 1160000 1157855 1160000 4.0306 1159945 2019/08/14-07:51:00 1160995 1160995 1159995 1159995 0.685 1160232 2019/08/14-07:54:00 1160495 1160495 1159070 1160400 2.848 1160190 2019/08/14-07:57:00 1159995 1159995 1158985 1158985 1.5306 1159274 2019/08/14-08:00:00 1158985 1160000 1158985 1160000 6.7511 1159578 2019/08/14-08:03:00 1160000 1162000 1160000 1162000 6.1286 1160897 2019/08/14-08:06:00 1162000 1162000 1160000 1161000 1.1156 1161874 2019/08/14-08:09:00 1161000 1162000 1161000 1161700 4.65 1161600 2019/08/14-08:12:00 1162000 1162000 1162000 1162000 0.2 1162000 2019/08/14-08:15:00 1161000 1161000 1160000 1161000 0.8156 1160858 2019/08/14-08:18:00 1161000 1161000 1160000 1160000 0.5972 1160838 2019/08/14-08:21:00 2019/08/14-08:24:00 1160000 1160000 1158000 1158000 1.3967 1158996 2019/08/14-08:27:00 1158005 1158005 1158005 1158005 0.0196 1158005 2019/08/14-08:30:00 1161000 1161000 1157880 1160000 2.002 1159999 2019/08/14-08:33:00 1160000 1160000 1160000 1160000 0.4906 1160000 2019/08/14-08:36:00 1160000 1160000 1159000 1160000 1.3529 1159960 2019/08/14-08:39:00 1159000 1159000 1158000 1158000 0.35 1158781 2019/08/14-08:42:00 2019/08/14-08:45:00 1158000 1158000 1157100 1157100 2 1157179 2019/08/14-08:48:00 1159790 1160000 1159790 1160000 0.6192 1159950 2019/08/14-08:51:00 1160945 1160950 1160945 1160950 0.1279 1160948 2019/08/14-08:54:00 1158500 1158500 1158000 1158000 0.5989 1158417 2019/08/14-08:57:00 1158000 1159990 1157500 1158000 2.2999 1158065 2019/08/14-09:00:00 1157500 1157500 1157000 1157000 4.7565 1157085 2019/08/14-09:03:00 1156650 1156650 1155555 1155555 4.204 1156209 2019/08/14-09:06:00 1156000 1156000 1155000 1156000 25.8189 1155735 2019/08/14-09:09:00 1156000 1156500 1155000 1155010 3.3332 1155340 2019/08/14-09:12:00 1155020 1155200 1155000 1155200 1.7331 1155023 2019/08/14-09:15:00 1155200 1155200 1155000 1155000 1.0911 1155101 2019/08/14-09:18:00 1154200 1154200 1152515 1152515 3.241 1153687 2019/08/14-09:21:00 1152515 1154015 1152115 1153000 5.4212 1153291 2019/08/14-09:24:00 1153150 1154005 1153000 1154000 10.3285 1153238 2019/08/14-09:27:00 1154000 1154000 1153000 1153005 1.8545 1153360 2019/08/14-09:30:00 1153000 1153000 1150600 1150600 2.5046 1151714 2019/08/14-09:33:00 1150200 1151800 1149005 1150000 18.3627 1150116 2019/08/14-09:36:00 1150775 1152420 1150000 1150010 6.3477 1150655 2019/08/14-09:39:00 1150010 1150015 1148010 1148010 13.3199 1149764 2019/08/14-09:42:00 1149100 1150000 1145500 1148100 13.2316 1147900 2019/08/14-09:45:00 1148000 1149980 1148000 1149900 4.6858 1149210 2019/08/14-09:48:00 1149900 1150000 1145505 1146020 18.1329 1148189 2019/08/14-09:51:00 1146020 1148800 1146020 1147980 3.1726 1146534 2019/08/14-09:54:00 1147980 1148695 1147100 1147500 14.4355 1147792 2019/08/14-09:57:00 1147105 1148000 1145000 1145000 32.3882 1146494 2019/08/14-10:00:00 1145000 1147000 1141110 1146000 64.3088 1144786 2019/08/14-10:03:00 1146000 1147105 1145990 1147100 19.9951 1146753 2019/08/14-10:06:00 1147000 1148945 1147000 1148000 14.4422 1147809 2019/08/14-10:09:00 1148000 1148985 1146005 1146005 17.0136 1147600 2019/08/14-10:12:00 1146600 1146600 1143610 1144000 6.0748 1144616 2019/08/14-10:15:00 1143615 1145000 1142655 1143005 14.7222 1143793 2019/08/14-10:18:00 1144000 1148200 1127015 1134800 95.5046 1139858 2019/08/14-10:21:00 1134800 1143000 1131050 1134000 57.5235 1135525 2019/08/14-10:24:00 1134000 1135490 1131505 1132005 51.6166 1132853 2019/08/14-10:27:00 1132500 1135500 1132235 1132235 18.1147 1133864 2019/08/14-10:30:00 1133000 1133000 1126100 1129000 50.289 1129413 2019/08/14-10:33:00 1129000 1133800 1125000 1126000 39.336 1127635 2019/08/14-10:36:00 1125510 1126000 1121200 1125010 63.8834 1124718 2019/08/14-10:39:00 1125000 1125995 1116060 1116060 56.5936 1120836 2019/08/14-10:42:00 1118215 1125000 1118215 1125000 54.8994 1122038 2019/08/14-10:45:00 1124500 1128800 1124500 1126000 39.1115 1126878 2019/08/14-10:48:00 1125995 1127500 1125000 1126250 8.5671 1126649 2019/08/14-10:51:00 1126250 1126995 1125000 1125000 12.5403 1125329 2019/08/14-10:54:00 1125000 1125895 1124015 1124015 4.9107 1124568 2019/08/14-10:57:00 1124015 1124990 1123020 1124015 10.9597 1123822 2019/08/14-11:00:00 1124015 1124015 1122200 1123100 15.7737 1123147 2019/08/14-11:03:00 1123100 1123100 1118200 1119000 37.6847 1120722 2019/08/14-11:06:00 1118350 1121495 1111005 1120895 48.2379 1117345 2019/08/14-11:09:00 1120995 1121000 1117860 1121000 22.3376 1119695 2019/08/14-11:12:00 1120995 1124015 1120000 1123900 26.0889 1122229 2019/08/14-11:15:00 1123800 1125000 1122500 1123600 11.946 1123893 2019/08/14-11:18:00 1123500 1125795 1123500 1125010 23.1745 1124979 2019/08/14-11:21:00 1125850 1126780 1125850 1126780 3.4224 1125999 2019/08/14-11:24:00 1126000 1126800 1125015 1125020 12.9088 1125944 2019/08/14-11:27:00 1125020 1126000 1125015 1125700 2.192 1125791 2019/08/14-11:30:00 1125700 1125700 1124980 1125600 2.0109 1125158 2019/08/14-11:33:00 1125600 1125600 1123535 1123625 3.245 1124091 2019/08/14-11:36:00 1123600 1125700 1123520 1125000 11.1815 1124957 2019/08/14-11:39:00 1125000 1126500 1125000 1126500 5.9736 1125328 2019/08/14-11:42:00 1126500 1129985 1126500 1129900 18.3694 1128255 2019/08/14-11:45:00 1129900 1132910 1128000 1128995 34.9385 1130726 2019/08/14-11:48:00 1129450 1129680 1129000 1129000 5.9625 1129187 2019/08/14-11:51:00 1129680 1130900 1129000 1130900 13.2235 1129852 2019/08/14-11:54:00 1130000 1130890 1129995 1130800 9.9458 1130292 2019/08/14-11:57:00 1130900 1131000 1130000 1130000 9.0134 1130610 2019/08/14-12:00:00 1129995 1132000 1129995 1130005 26.4831 1131003 2019/08/14-12:03:00 1130100 1130100 1128000 1129000 14.4445 1128712 2019/08/14-12:06:00 1129000 1129495 1126260 1129000 9.9435 1128025 2019/08/14-12:09:00 1129000 1130995 1129000 1130995 14.6244 1129938 2019/08/14-12:12:00 1130995 1131900 1130000 1131000 5.758 1131003 2019/08/14-12:15:00 1131500 1131500 1130000 1130000 3.9624 1130998 2019/08/14-12:18:00 1130000 1130280 1128510 1129945 2.1198 1129358 2019/08/14-12:21:00 1128800 1129960 1128800 1129000 4.4005 1129090 2019/08/14-12:24:00 1128900 1130000 1128900 1130000 3.4378 1129525 2019/08/14-12:27:00 1130000 1131500 1129500 1131500 2 1130149 2019/08/14-12:30:00 1129015 1129015 1128100 1128100 1.271 1128870 2019/08/14-12:33:00 1128100 1128100 1124505 1124505 7.1932 1126640 2019/08/14-12:36:00 1123505 1125005 1123025 1125005 2.2018 1123376 2019/08/14-12:39:00 1127000 1127000 1125000 1126500 1.1726 1126621 2019/08/14-12:42:00 1124155 1127985 1124155 1127985 3.0653 1126775 2019/08/14-12:45:00 1124145 1127990 1124000 1126250 4.1935 1124150 2019/08/14-12:48:00 1127900 1127900 1124000 1124000 0.6 1127273 2019/08/14-12:51:00 1124505 1127000 1124505 1127000 12.5708 1126361 2019/08/14-12:54:00 1126995 1128000 1126000 1128000 3.8471 1126714 2019/08/14-12:57:00 1128920 1129000 1128000 1129000 1.1089 1128730 2019/08/14-13:00:00 1129000 1130000 1129000 1129995 15.5088 1129305 2019/08/14-13:03:00 1129995 1130000 1126500 1126500 2.5312 1128984 2019/08/14-13:06:00 1126505 1126505 1126505 1126505 0.0261 1126505 2019/08/14-13:09:00 1127200 1128000 1127200 1128000 0.42 1127593 2019/08/14-13:12:00 1129500 1129990 1128000 1128100 2.3685 1129762 2019/08/14-13:15:00 1129990 1129990 1129990 1129990 0.0602 1129990 2019/08/14-13:18:00 1129000 1129000 1129000 1129000 0.25 1129000 2019/08/14-13:21:00 1128000 1128000 1127000 1128000 0.3053 1127262 2019/08/14-13:24:00 1128000 1128000 1128000 1128000 0.1199 1128000 2019/08/14-13:27:00 1128000 1128000 1126000 1126000 1.8003 1126969 2019/08/14-13:30:00 1129000 1129000 1129000 1129000 0.0156 1129000 2019/08/14-13:33:00 1127100 1127100 1123250 1125000 13.4919 1125193 2019/08/14-13:36:00 1123730 1123730 1123730 1123730 1.4344 1123730 2019/08/14-13:39:00 1124000 1125000 1124000 1125000 1.6562 1124922 2019/08/14-13:42:00 1125000 1125000 1125000 1125000 0.4319 1125000 2019/08/14-13:45:00 1126000 1126000 1125000 1126000 5.0379 1125703 2019/08/14-13:48:00 1126000 1126200 1125100 1125100 1.5591 1126064 2019/08/14-13:51:00 1125100 1125100 1124000 1124000 6.5752 1124267 2019/08/14-13:54:00 1124000 1124800 1124000 1124800 8.9653 1124012 2019/08/14-13:57:00 1124800 1125000 1123500 1123500 5.8566 1124272 2019/08/14-14:00:00 1123500 1124000 1121000 1122200 8.6066 1122920 2019/08/14-14:03:00 1122995 1123100 1122995 1123000 4.3473 1123000 2019/08/14-14:06:00 1123000 1123985 1120000 1120000 5.9718 1121253 2019/08/14-14:09:00 1120000 1122000 1120000 1121975 7.179 1120556 2019/08/14-14:12:00 1120500 1120505 1120500 1120500 2.066 1120501 2019/08/14-14:15:00 1120515 1121350 1120000 1121350 6.1362 1120385 2019/08/14-14:18:00 1121380 1123070 1121250 1123000 7.8023 1121978 2019/08/14-14:21:00 1123070 1125685 1123070 1125000 8.5615 1124800 2019/08/14-14:24:00 1125995 1126975 1123030 1123030 3.4993 1126372 2019/08/14-14:27:00 1125000 1125000 1124400 1124500 0.7144 1124792 2019/08/14-14:30:00 1123050 1126700 1123050 1126700 9.8465 1125302 2019/08/14-14:33:00 1126700 1127000 1125500 1125500 3.366 1125924 2019/08/14-14:36:00 1125500 1127000 1125460 1126020 5.7849 1126783 2019/08/14-14:39:00 1126500 1127000 1126000 1126000 0.2615 1126463 2019/08/14-14:42:00 1126000 1127000 1124100 1127000 1.2122 1126549 2019/08/14-14:45:00 1127000 1127000 1126000 1126000 1.2 1126833 2019/08/14-14:48:00 1126000 1126000 1126000 1126000 3.801 1126000 2019/08/14-14:51:00 1126000 1126795 1125785 1126000 2.2911 1126146 2019/08/14-14:54:00 1126000 1126800 1126000 1126800 0.6622 1126432 2019/08/14-14:57:00 1126800 1126800 1126800 1126800 0.004 1126800 2019/08/14-15:00:00 1126800 1129700 1126800 1129700 4.8435 1127694 2019/08/14-15:03:00 1128995 1130000 1128995 1130000 17.8185 1129744 2019/08/14-15:06:00 1130000 1132000 1130000 1130000 8.2861 1131361 2019/08/14-15:09:00 1129000 1130000 1128375 1129800 0.92 1129524 2019/08/14-15:12:00 1128305 1128345 1128300 1128300 2.0065 1128311 2019/08/14-15:15:00 1129855 1129975 1128310 1129975 0.5009 1129240 2019/08/14-15:18:00 1128500 1128500 1128300 1128300 0.643 1128324 2019/08/14-15:21:00 1128005 1129500 1128000 1129500 2.1556 1129218 2019/08/14-15:24:00 1129000 1129945 1128005 1129000 5.75 1129040 2019/08/14-15:27:00 1129500 1131000 1129500 1130000 0.6799 1130408 2019/08/14-15:30:00 1129990 1129990 1128500 1128500 1.3329 1128501 2019/08/14-15:33:00 1128500 1129500 1128000 1129000 2.303 1128775 2019/08/14-15:36:00 1129395 1129395 1127000 1127000 0.7851 1128360 2019/08/14-15:39:00 1127000 1127005 1127000 1127000 1.3174 1127001 2019/08/14-15:42:00 1127000 1128000 1127000 1128000 0.5908 1127629 2019/08/14-15:45:00 1128000 1128150 1127355 1127355 0.4693 1128001 2019/08/14-15:48:00 1127365 1127365 1127200 1127200 4.9559 1127244 2019/08/14-15:51:00 1127200 1128500 1127000 1128000 2.0994 1127623 2019/08/14-15:54:00 1128250 1128250 1128000 1128000 0.6 1128233 2019/08/14-15:57:00 1128000 1128250 1127020 1127020 1.52 1127204 2019/08/14-16:00:00 1127500 1127500 1126665 1127495 6.003 1127419 2019/08/14-16:03:00 1127395 1127995 1127100 1127995 10.2356 1127519 2019/08/14-16:06:00 1126665 1127995 1126665 1127400 2.6951 1127647 2019/08/14-16:09:00 1127400 1128975 1127400 1128800 6.1648 1128377 2019/08/14-16:12:00 1128300 1128800 1127100 1127100 7.1506 1127888 2019/08/14-16:15:00 1127100 1128980 1127100 1128700 4.8863 1128278 2019/08/14-16:18:00 1129280 1129995 1128000 1128000 3.6483 1129207 2019/08/14-16:21:00 1129500 1129500 1128795 1128800 1.0305 1128819 2019/08/14-16:24:00 1128000 1128800 1127880 1128800 0.1815 1128120 2019/08/14-16:27:00 1128005 1128005 1127500 1127500 1.3714 1127862 2019/08/14-16:30:00 1127500 1127500 1126000 1126495 6.7612 1126765 2019/08/14-16:33:00 1126400 1126990 1125900 1126990 2.3155 1126148 2019/08/14-16:36:00 1125400 1125800 1125005 1125700 3.0939 1125284 2019/08/14-16:39:00 1126100 1126100 1125500 1125500 0.41 1125739 2019/08/14-16:42:00 1125500 1125500 1124000 1124100 4.6802 1124362 2019/08/14-16:45:00 1124100 1124500 1123995 1124000 6.2991 1124066 2019/08/14-16:48:00 1124000 1125975 1123005 1125550 4.0846 1123817 2019/08/14-16:51:00 1125975 1126000 1125000 1125000 5.7784 1125946 2019/08/14-16:54:00 1125000 1125995 1125000 1125255 5.382 1125174 2019/08/14-16:57:00 1125995 1126050 1125995 1126050 1.4852 1126020 2019/08/14-17:00:00 1126100 1128000 1126100 1126100 3.4055 1126929 2019/08/14-17:03:00 1126100 1126100 1126000 1126000 2.2864 1126080 2019/08/14-17:06:00 1125005 1125005 1125000 1125000 0.6014 1125002 2019/08/14-17:09:00 1125000 1125000 1124270 1124270 0.5283 1124585 2019/08/14-17:12:00 1125100 1125270 1125100 1125270 0.8729 1125260 2019/08/14-17:15:00 1124055 1124055 1124055 1124055 0.0121 1124055 2019/08/14-17:18:00 1124200 1124200 1124050 1124050 0.2 1124063 2019/08/14-17:21:00 1125000 1125000 1123030 1123200 4.4875 1123875 2019/08/14-17:24:00 1123500 1123500 1121850 1121850 13.5084 1122142 2019/08/14-17:27:00 1122100 1123500 1121800 1123500 2.6902 1122158 2019/08/14-17:30:00 1123500 1124850 1122500 1122500 0.39 1123255 2019/08/14-17:33:00 1122500 1122500 1121000 1121000 6.1971 1121593 2019/08/14-17:36:00 1121100 1122020 1118000 1118125 24.1653 1119896 2019/08/14-17:39:00 1118125 1118125 1110500 1115000 106.2682 1114906 2019/08/14-17:42:00 1114995 1116000 1110500 1112500 38.1518 1114116 2019/08/14-17:45:00 1110500 1112940 1107700 1112000 54.1431 1110232 2019/08/14-17:48:00 1112000 1115500 1111500 1115500 32.4367 1113759 2019/08/14-17:51:00 1115000 1115295 1112600 1112600 14.9049 1113851 2019/08/14-17:54:00 1112505 1115395 1112505 1113050 15.1573 1114253 2019/08/14-17:57:00 1114295 1114295 1113050 1113115 11.4609 1113362 2019/08/14-18:00:00 1113115 1113200 1106270 1111000 106.5555 1110590 2019/08/14-18:03:00 1111810 1111965 1110000 1111000 18.3828 1111170 2019/08/14-18:06:00 1111000 1111000 1108100 1109900 11.8037 1109148 2019/08/14-18:09:00 1109900 1111590 1109000 1110600 9.3092 1110094 2019/08/14-18:12:00 1110600 1110600 1108500 1109020 13.4344 1109304 2019/08/14-18:15:00 1110990 1111000 1109000 1109000 5.5409 1109413 2019/08/14-18:18:00 1109495 1109995 1106100 1106100 17.0493 1107996 2019/08/14-18:21:00 1106600 1107470 1104010 1106000 34.0791 1105251 2019/08/14-18:24:00 1105000 1109950 1102000 1109950 70.4112 1104725 2019/08/14-18:27:00 1109900 1112000 1107200 1109100 29.2819 1109575 2019/08/14-18:30:00 1110500 1115000 1110500 1112805 34.5485 1112998 2019/08/14-18:33:00 1112805 1115700 1111500 1115700 16.8374 1114324 2019/08/14-18:36:00 1114500 1115000 1111725 1112995 11.2314 1113199 2019/08/14-18:39:00 1112980 1113000 1111605 1111605 7.3171 1112400 2019/08/14-18:42:00 1111605 1113000 1111605 1113000 10.5197 1112933 2019/08/14-18:45:00 1113000 1114500 1113000 1114200 6.604 1113661 2019/08/14-18:48:00 1114495 1114500 1112000 1112000 7.7164 1112805 2019/08/14-18:51:00 1112200 1112900 1112000 1112895 3.0845 1112282 2019/08/14-18:54:00 1112895 1113995 1112020 1112020 4.5002 1113038 2019/08/14-18:57:00 1113150 1114000 1112015 1112020 10.5945 1113683 2019/08/14-19:00:00 1113000 1114795 1112020 1112240 7.5369 1113683 2019/08/14-19:03:00 1114000 1115000 1113995 1114850 8.86 1114404 2019/08/14-19:06:00 1114850 1117000 1114600 1116000 28.2792 1115837 2019/08/14-19:09:00 1117000 1117000 1114000 1114000 9.0697 1115240 2019/08/14-19:12:00 1114800 1116000 1114800 1114900 4.533 1115327 2019/08/14-19:15:00 1115820 1117400 1115820 1117000 15.087 1116482 2019/08/14-19:18:00 1117000 1117800 1117000 1117495 3.2638 1117268 2019/08/14-19:21:00 1117000 1118900 1116005 1118900 10.3496 1118409 2019/08/14-19:24:00 1118900 1122800 1118820 1120000 30.8681 1121087 2019/08/14-19:27:00 1120000 1121000 1118825 1119000 4.2653 1119840 2019/08/14-19:30:00 1119000 1119000 1115520 1117000 8.8866 1117243 2019/08/14-19:33:00 1117005 1118000 1116100 1116100 6.6329 1117013 2019/08/14-19:36:00 1116100 1118400 1116100 1116100 3.1108 1117090 2019/08/14-19:39:00 1116100 1116100 1115150 1116000 5.5042 1115236 2019/08/14-19:42:00 1115210 1115555 1114500 1115500 4.9402 1115136 2019/08/14-19:45:00 1115500 1115500 1114600 1114600 6.2652 1114896 2019/08/14-19:48:00 1114605 1116100 1114605 1115800 2.1647 1115890 2019/08/14-19:51:00 1116100 1117000 1116100 1116995 2.6468 1116714 2019/08/14-19:54:00 1115800 1117000 1115000 1115000 5.113 1115537 2019/08/14-19:57:00 1115000 1116010 1114900 1114900 13.9656 1115428 2019/08/14-20:00:00 1114895 1115310 1114010 1115005 11.7142 1114944 2019/08/14-20:03:00 1115000 1115000 1114000 1114000 11.0548 1114183 2019/08/14-20:06:00 1114000 1114000 1110100 1111000 17.9298 1111636 2019/08/14-20:09:00 1111000 1112145 1110000 1110000 4.9963 1110883 2019/08/14-20:12:00 1110000 1111000 1109200 1110600 3.2382 1110210 2019/08/14-20:15:00 1111000 1112135 1110505 1111000 12.2031 1110976 2019/08/14-20:18:00 1111995 1112000 1111980 1112000 1.4209 1111989 2019/08/14-20:21:00 1112000 1113800 1112000 1112505 4.5181 1112873 2019/08/14-20:24:00 1112505 1112505 1110000 1110000 6.4185 1111017 2019/08/14-20:27:00 1110000 1111000 1109800 1110020 8.7609 1109957 2019/08/14-20:30:00 1110020 1111050 1109000 1109000 4.07 1109932 2019/08/14-20:33:00 1109985 1111500 1109985 1111500 3.6939 1110274 2019/08/14-20:36:00 1111500 1112695 1110000 1112000 3.2206 1111853 2019/08/14-20:39:00 1112000 1112700 1111500 1111500 4.8666 1111930 2019/08/14-20:42:00 1111475 1111500 1110005 1110005 0.5892 1111079 2019/08/14-20:45:00 1112000 1113000 1110115 1113000 3.8152 1112660 2019/08/14-20:48:00 1113500 1115200 1113500 1115200 8.0605 1114534 2019/08/14-20:51:00 1115200 1117000 1112245 1112245 1.3385 1116583 2019/08/14-20:54:00 1115000 1116000 1115000 1116000 10.3205 1115741 2019/08/14-20:57:00 1116000 1116900 1115000 1115000 2.5467 1116099 2019/08/14-21:00:00 1115980 1119000 1113200 1119000 15.0786 1118000 2019/08/14-21:03:00 1119000 1119000 1116500 1117000 5.6787 1117574 2019/08/14-21:06:00 1117000 1117000 1115000 1116495 14.5814 1116844 2019/08/14-21:09:00 1115000 1116500 1114525 1116495 1.2691 1114954 2019/08/14-21:12:00 1116500 1118000 1116400 1117990 6.3734 1117251 2019/08/14-21:15:00 1117990 1120985 1117990 1120000 20.8369 1119619 2019/08/14-21:18:00 1120000 1123000 1120000 1123000 28.2043 1121765 2019/08/14-21:21:00 1122400 1125775 1122400 1125000 47.0287 1124190 2019/08/14-21:24:00 1124995 1126900 1123300 1124000 15.5439 1125419 2019/08/14-21:27:00 1124000 1126000 1123400 1125000 17.1874 1124975 2019/08/14-21:30:00 1125000 1125000 1123700 1123800 3.171 1123839 2019/08/14-21:33:00 1123215 1123800 1122235 1122550 2.868 1123085 2019/08/14-21:36:00 1122310 1123000 1121300 1123000 3.3409 1122433 2019/08/14-21:39:00 1123000 1124900 1123000 1124900 7.5354 1123931 2019/08/14-21:42:00 1124900 1124940 1123000 1123500 1.5934 1123267 2019/08/14-21:45:00 1123500 1123500 1122005 1122990 5.1389 1122322 2019/08/14-21:48:00 1122005 1122980 1122005 1122980 3.6099 1122935 2019/08/14-21:51:00 1121800 1121800 1120700 1121700 6.5026 1121393 2019/08/14-21:54:00 1121650 1121700 1121005 1121500 5.7696 1121361 2019/08/14-21:57:00 1121500 1122400 1121100 1122400 3.4129 1121795 2019/08/14-22:00:00 1122400 1122695 1121055 1121295 11.817 1122304 2019/08/14-22:03:00 1121300 1121975 1120020 1121970 6.3217 1120711 2019/08/14-22:06:00 1121800 1122295 1121800 1122000 1.891 1122032 2019/08/14-22:09:00 1121120 1122980 1121105 1122980 4.7541 1122418 2019/08/14-22:12:00 1122000 1124000 1122000 1124000 2.2704 1123355 2019/08/14-22:15:00 1124000 1126000 1124000 1125200 12.3538 1125184 2019/08/14-22:18:00 1125200 1125500 1125200 1125500 13.8421 1125470 2019/08/14-22:21:00 1125500 1125900 1123530 1123860 1.0539 1125495 2019/08/14-22:24:00 1124000 1125900 1123555 1125000 3.6839 1124497 2019/08/14-22:27:00 1125000 1126300 1124760 1125900 2.7163 1125065 2019/08/14-22:30:00 1124010 1124995 1121300 1121300 2.0191 1122879 2019/08/14-22:33:00 1121605 1121605 1120100 1120105 6.209 1121002 2019/08/14-22:36:00 1120205 1121000 1120200 1120400 3.3676 1120575 2019/08/14-22:39:00 1122000 1122000 1122000 1122000 0.6497 1122000 2019/08/14-22:42:00 1122000 1122400 1122000 1122400 6.5146 1122111 2019/08/14-22:45:00 1122000 1122050 1122000 1122050 1.43 1122015 2019/08/14-22:48:00 1122050 1122050 1120200 1120200 3.8901 1121048 2019/08/14-22:51:00 1120200 1120200 1118010 1120000 7.0852 1119019 2019/08/14-22:54:00 1120000 1121000 1120000 1120000 5.1524 1120020 2019/08/14-22:57:00 1120000 1120990 1120000 1120990 1.5084 1120788 2019/08/14-23:00:00 1120500 1120500 1117500 1117500 7.5741 1118140 2019/08/14-23:03:00 1117500 1118500 1116510 1118495 12.7811 1117554 2019/08/14-23:06:00 1117500 1117995 1116000 1116100 6.0918 1116238 2019/08/14-23:09:00 1117870 1118450 1116530 1116530 2.395 1117173 2019/08/14-23:12:00 1117000 1117000 1112250 1114000 20.4668 1115489 2019/08/14-23:15:00 1113500 1115500 1113300 1114100 9.8936 1114839 2019/08/14-23:18:00 1115000 1115000 1112025 1113000 9.8203 1113665 2019/08/14-23:21:00 1112800 1112800 1111010 1112000 13.0318 1111986 2019/08/14-23:24:00 1112000 1115000 1109525 1111000 21.4992 1110951 2019/08/14-23:27:00 1111100 1112500 1111100 1112495 6.1196 1112114 2019/08/14-23:30:00 1113495 1117595 1113495 1117000 15.6717 1115618 2019/08/14-23:33:00 1117000 1117500 1116500 1117000 9.0193 1117204 2019/08/14-23:36:00 1116500 1116500 1112405 1112405 5.212 1114551 2019/08/14-23:39:00 1112405 1113000 1109525 1109995 11.7555 1111325 2019/08/14-23:42:00 1109525 1112000 1108625 1110000 12.8241 1109149 2019/08/14-23:45:00 1110000 1111220 1108550 1108550 9.7058 1109028 2019/08/14-23:48:00 1108650 1110475 1107020 1110000 26.0819 1108084 2019/08/14-23:51:00 1109995 1110900 1109980 1110900 8.0129 1110586 2019/08/14-23:54:00 1110500 1110900 1109980 1110900 4.8522 1110402 2019/08/14-23:57:00 1110900 1111965 1110900 1111000 13.4458 1111429