version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_mona_jpy 180 timestamp open high low close volume vwap 2018/09/23-00:00:00 156.8 160 155 156.9 2808 159.3 2018/09/23-00:03:00 156.1 156.1 156 156 2 156.1 2018/09/23-00:06:00 155.4 157.5 154.9 154.9 1119 155.4 2018/09/23-00:09:00 156 157.5 154.1 154.1 39 156.3 2018/09/23-00:12:00 154.1 154.1 154 154 77 154 2018/09/23-00:15:00 155 156 154 156 97 155.7 2018/09/23-00:18:00 155 155 155 155 1 155 2018/09/23-00:21:00 156 156 154 154 336 155.9 2018/09/23-00:24:00 154.9 154.9 154.9 154.9 1 154.9 2018/09/23-00:27:00 154 154 154 154 10 154 2018/09/23-00:30:00 154 154 154 154 8 154 2018/09/23-00:33:00 154 155.5 153.2 153.2 32 154.3 2018/09/23-00:36:00 155 155.6 155 155.6 16 155.6 2018/09/23-00:39:00 155.6 155.6 153.2 153.2 32 154.5 2018/09/23-00:42:00 2018/09/23-00:45:00 2018/09/23-00:48:00 2018/09/23-00:51:00 2018/09/23-00:54:00 2018/09/23-00:57:00 153.1 153.1 153.1 153.1 10 153.1 2018/09/23-01:00:00 153 155.3 152 155.3 2000 154 2018/09/23-01:03:00 2018/09/23-01:06:00 155.8 155.8 152 155.8 70 153.9 2018/09/23-01:09:00 154 154 151.3 151.3 100 151.8 2018/09/23-01:12:00 153 155.6 153 155.6 17 155.3 2018/09/23-01:15:00 155.8 155.8 151.3 151.3 32 153.7 2018/09/23-01:18:00 153 155 153 155 3 154 2018/09/23-01:21:00 155.8 155.8 155.8 155.8 1 155.8 2018/09/23-01:24:00 154 154 151.2 151.2 17 151.6 2018/09/23-01:27:00 151.2 155.8 151.1 155.8 40 153.3 2018/09/23-01:30:00 155.8 155.8 155.8 155.8 16 155.8 2018/09/23-01:33:00 2018/09/23-01:36:00 2018/09/23-01:39:00 155.7 155.8 155.7 155.8 32 155.8 2018/09/23-01:42:00 155.8 155.8 155.8 155.8 20 155.8 2018/09/23-01:45:00 154 154 152 152 34 152.1 2018/09/23-01:48:00 2018/09/23-01:51:00 152 152.1 152 152.1 1010 152.1 2018/09/23-01:54:00 2018/09/23-01:57:00 2018/09/23-02:00:00 152 152 151.3 151.3 200 151.7 2018/09/23-02:03:00 151.4 154 151.4 154 34 152.1 2018/09/23-02:06:00 153 153 151.4 151.4 16 151.5 2018/09/23-02:09:00 151.4 151.9 151 151.9 788 151.2 2018/09/23-02:12:00 151 151 150.1 150.1 2950 150.2 2018/09/23-02:15:00 152 154 152 154 4 153.3 2018/09/23-02:18:00 2018/09/23-02:21:00 152 152 151 151 2 151.5 2018/09/23-02:24:00 150.2 150.2 150.2 150.2 60 150.2 2018/09/23-02:27:00 150.2 150.2 150.2 150.2 2 150.2 2018/09/23-02:30:00 2018/09/23-02:33:00 150.2 150.2 150.2 150.2 1 150.2 2018/09/23-02:36:00 150.2 152.8 150.2 152.6 411 152.2 2018/09/23-02:39:00 2018/09/23-02:42:00 151 151 150.2 150.2 40 150.2 2018/09/23-02:45:00 152 154 152 154 17 153.8 2018/09/23-02:48:00 154 154 152.8 152.8 35 153.5 2018/09/23-02:51:00 152.8 154 152.7 154 496 152.8 2018/09/23-02:54:00 154 154 152.7 152.7 42 153.7 2018/09/23-02:57:00 152.7 152.7 152.7 152.7 33 152.7 2018/09/23-03:00:00 152.7 152.7 151.5 151.5 440 151.8 2018/09/23-03:03:00 2018/09/23-03:06:00 151.5 152.7 151.5 152.7 571 152.7 2018/09/23-03:09:00 152.3 152.3 151.6 151.9 574 152.2 2018/09/23-03:12:00 151.6 151.7 151.6 151.6 1516 151.7 2018/09/23-03:15:00 2018/09/23-03:18:00 151.7 152 151.7 151.7 1441 151.8 2018/09/23-03:21:00 152 152.1 152 152.1 155 152 2018/09/23-03:24:00 152.1 152.3 151.6 151.6 273 152.1 2018/09/23-03:27:00 151.6 152.3 151.6 152.3 77 152 2018/09/23-03:30:00 152.3 152.5 152.3 152.5 174 152.4 2018/09/23-03:33:00 152.2 152.5 152.2 152.4 508 152.3 2018/09/23-03:36:00 152.4 152.5 152.4 152.4 202 152.4 2018/09/23-03:39:00 152.5 152.5 152.4 152.4 58 152.4 2018/09/23-03:42:00 152.3 152.6 152.3 152.5 55 152.5 2018/09/23-03:45:00 152.6 152.6 152.6 152.6 16 152.6 2018/09/23-03:48:00 152.6 152.6 152.3 152.6 556 152.5 2018/09/23-03:51:00 152.3 152.3 152.3 152.3 162 152.3 2018/09/23-03:54:00 152.4 152.5 152.4 152.4 418 152.4 2018/09/23-03:57:00 152.4 152.5 152.2 152.4 330 152.3 2018/09/23-04:00:00 152.3 152.3 152.1 152.1 41 152.2 2018/09/23-04:03:00 152.1 152.3 152.1 152.3 32 152.2 2018/09/23-04:06:00 152.2 152.2 151.9 151.9 1515 152 2018/09/23-04:09:00 2018/09/23-04:12:00 152.2 152.2 152.2 152.2 16 152.2 2018/09/23-04:15:00 2018/09/23-04:18:00 152 152 152 152 49 152 2018/09/23-04:21:00 2018/09/23-04:24:00 151.9 151.9 151.9 151.9 84 151.9 2018/09/23-04:27:00 151.8 151.8 151.4 151.4 707 151.5 2018/09/23-04:30:00 151.5 151.9 151.5 151.9 333 151.8 2018/09/23-04:33:00 151.4 151.4 150.7 150.7 1260 151.1 2018/09/23-04:36:00 150.7 150.7 148 148 569 149.3 2018/09/23-04:39:00 2018/09/23-04:42:00 148.2 148.2 148.2 148.2 20 148.2 2018/09/23-04:45:00 148.3 148.3 147.3 147.3 819 148.2 2018/09/23-04:48:00 147.2 147.2 147.2 147.2 26 147.2 2018/09/23-04:51:00 147.1 147.1 146.6 146.6 24 147.1 2018/09/23-04:54:00 2018/09/23-04:57:00 146.7 146.7 146.7 146.7 11 146.7 2018/09/23-05:00:00 146.6 146.6 146.6 146.6 10 146.6 2018/09/23-05:03:00 2018/09/23-05:06:00 146.6 146.6 146.6 146.6 43 146.6 2018/09/23-05:09:00 2018/09/23-05:12:00 146.6 146.6 146.6 146.6 15 146.6 2018/09/23-05:15:00 146.7 146.7 146.7 146.7 279 146.7 2018/09/23-05:18:00 147.9 151.9 147.9 151.9 9253 148 2018/09/23-05:21:00 2018/09/23-05:24:00 151.9 151.9 151.9 151.9 1045 151.9 2018/09/23-05:27:00 2018/09/23-05:30:00 150.1 150.1 150.1 150.1 16 150.1 2018/09/23-05:33:00 151.6 151.8 150 151.8 1592 151.6 2018/09/23-05:36:00 151 151 149 149 588 150 2018/09/23-05:39:00 150 151 150 150 23 150 2018/09/23-05:42:00 151 151 147 147 51 148.5 2018/09/23-05:45:00 148 148 147 147 11 147.1 2018/09/23-05:48:00 2018/09/23-05:51:00 2018/09/23-05:54:00 148 148.4 148 148.4 1017 148 2018/09/23-05:57:00 148.1 148.1 148.1 148.1 17 148.1 2018/09/23-06:00:00 148.4 150.9 148.4 150.9 290 149.7 2018/09/23-06:03:00 150 150.9 150 150.9 465 150.8 2018/09/23-06:06:00 149 149 149 149 1 149 2018/09/23-06:09:00 2018/09/23-06:12:00 148.6 148.6 148.5 148.5 732 148.6 2018/09/23-06:15:00 148 148.2 146.1 148.2 1028 148.2 2018/09/23-06:18:00 148.3 148.3 148.3 148.3 18 148.3 2018/09/23-06:21:00 148.3 150.9 148.1 150.9 4343 149.8 2018/09/23-06:24:00 149.9 150 148.1 148.1 374 150 2018/09/23-06:27:00 149.9 150 149.9 150 293 150 2018/09/23-06:30:00 150 150 148.6 149.9 1018 148.6 2018/09/23-06:33:00 148.6 148.6 147.1 147.1 3256 148.1 2018/09/23-06:36:00 2018/09/23-06:39:00 2018/09/23-06:42:00 147.1 147.1 146.1 146.1 800 146.3 2018/09/23-06:45:00 146.3 146.3 146 146 2101 146 2018/09/23-06:48:00 146 146 146 146 2452 146 2018/09/23-06:51:00 2018/09/23-06:54:00 146.1 146.1 146.1 146.1 10 146.1 2018/09/23-06:57:00 2018/09/23-07:00:00 145.9 146.9 145.9 146.9 684 146.4 2018/09/23-07:03:00 2018/09/23-07:06:00 146 146 146 146 17 146 2018/09/23-07:09:00 146 146 146 146 17 146 2018/09/23-07:12:00 146 146 146 146 17 146 2018/09/23-07:15:00 2018/09/23-07:18:00 2018/09/23-07:21:00 146 146 145.9 145.9 362 145.9 2018/09/23-07:24:00 145.8 146 145.6 146 1273 145.9 2018/09/23-07:27:00 145.6 145.6 145.3 145.4 241 145.4 2018/09/23-07:30:00 145.2 145.2 145.1 145.1 262 145.1 2018/09/23-07:33:00 145 145 141.9 142 4648 142.6 2018/09/23-07:36:00 142 142 141.4 141.4 1673 141.7 2018/09/23-07:39:00 141.4 141.4 141 141 434 141.1 2018/09/23-07:42:00 141 141 141 141 48 141 2018/09/23-07:45:00 2018/09/23-07:48:00 141.9 141.9 141.9 141.9 1000 141.9 2018/09/23-07:51:00 142 142 141.2 141.2 1148 141.3 2018/09/23-07:54:00 140.9 140.9 140.8 140.8 444 140.8 2018/09/23-07:57:00 140.9 140.9 140 140.1 2858 140.5 2018/09/23-08:00:00 140.1 141.1 140 141.1 2126 140 2018/09/23-08:03:00 141.2 143.8 141.2 143.8 1720 142.5 2018/09/23-08:06:00 143.8 143.8 142.9 142.9 535 143.6 2018/09/23-08:09:00 142.3 142.3 140.1 140.2 62 140.8 2018/09/23-08:12:00 142.2 143.9 140.4 140.4 1727 141.6 2018/09/23-08:15:00 2018/09/23-08:18:00 143.1 143.2 143.1 143.2 373 143.2 2018/09/23-08:21:00 143.3 143.5 143.3 143.5 1159 143.4 2018/09/23-08:24:00 142.2 142.2 142.1 142.1 131 142.1 2018/09/23-08:27:00 142.9 143.5 142.9 143.1 4115 143.4 2018/09/23-08:30:00 143.1 143.5 143.1 143.5 715 143.2 2018/09/23-08:33:00 143.6 143.9 143.6 143.9 763 143.9 2018/09/23-08:36:00 2018/09/23-08:39:00 143.6 143.8 143.5 143.8 1751 143.5 2018/09/23-08:42:00 143.8 146.6 143.8 146.6 5826 145.1 2018/09/23-08:45:00 146.6 148.5 146.5 146.5 1083 147.7 2018/09/23-08:48:00 146.2 146.2 144.5 144.5 1320 146 2018/09/23-08:51:00 145 146.2 144.3 144.3 685 145.2 2018/09/23-08:54:00 144 144 143.9 144 1747 143.9 2018/09/23-08:57:00 144 144 144 144 293 144 2018/09/23-09:00:00 144 144 143.5 143.5 1145 143.5 2018/09/23-09:03:00 144.3 144.9 143.5 144.7 1406 144.6 2018/09/23-09:06:00 144.9 144.9 143.4 143.4 240 143.5 2018/09/23-09:09:00 143.3 143.3 141.9 141.9 452 142.4 2018/09/23-09:12:00 141.9 144.8 141.9 144.8 2242 143 2018/09/23-09:15:00 142.4 144.1 142 142 1023 143.1 2018/09/23-09:18:00 142 143.9 142 143.9 1334 143.9 2018/09/23-09:21:00 144 144.7 144 144.7 369 144.4 2018/09/23-09:24:00 143.9 144 143.6 144 21 144 2018/09/23-09:27:00 143.6 143.6 143.2 143.2 40 143.4 2018/09/23-09:30:00 143.2 144 143.2 144 8 143.5 2018/09/23-09:33:00 144 145.5 144 145.5 1926 145.4 2018/09/23-09:36:00 145.5 145.5 145.5 145.5 390 145.5 2018/09/23-09:39:00 145.5 145.5 145.5 145.5 17 145.5 2018/09/23-09:42:00 145.5 147 143.4 143.5 496 145.8 2018/09/23-09:45:00 143.7 144.6 143.6 144.6 62 144.1 2018/09/23-09:48:00 145 146 145 146 65 145.3 2018/09/23-09:51:00 145.8 146.9 145.8 146.9 1101 146.8 2018/09/23-09:54:00 146.9 146.9 146.9 146.9 266 146.9 2018/09/23-09:57:00 146.8 146.9 146.8 146.9 175 146.9 2018/09/23-10:00:00 146.8 146.8 144.4 144.4 1170 146.8 2018/09/23-10:03:00 145.9 146.9 144 144 1945 146 2018/09/23-10:06:00 144 144 143.9 143.9 1022 143.9 2018/09/23-10:09:00 143.8 143.8 143.8 143.8 420 143.8 2018/09/23-10:12:00 143.9 145.7 143.9 145.7 315 144 2018/09/23-10:15:00 145.8 145.9 145.8 145.9 17 145.8 2018/09/23-10:18:00 145.3 145.4 145.3 145.4 132 145.3 2018/09/23-10:21:00 145.4 146 145.3 146 432 145.4 2018/09/23-10:24:00 145.9 145.9 145.8 145.8 18 145.9 2018/09/23-10:27:00 2018/09/23-10:30:00 145.8 145.9 145.1 145.9 1022 145.2 2018/09/23-10:33:00 145.9 146.7 145.9 146 488 146.5 2018/09/23-10:36:00 145.7 146 145.7 146 15 145.8 2018/09/23-10:39:00 145.7 146.2 145.7 146.2 68 146 2018/09/23-10:42:00 146 146.5 146 146.5 313 146.4 2018/09/23-10:45:00 145.9 145.9 145.8 145.9 87 145.9 2018/09/23-10:48:00 145.6 145.6 145.6 145.6 20 145.6 2018/09/23-10:51:00 145.6 145.7 145.6 145.7 315 145.6 2018/09/23-10:54:00 145.6 145.6 145.6 145.6 1125 145.6 2018/09/23-10:57:00 145.6 145.6 145.6 145.6 2 145.6 2018/09/23-11:00:00 145.6 145.6 145.5 145.5 18 145.5 2018/09/23-11:03:00 145.6 145.7 145.4 145.7 1440 145.6 2018/09/23-11:06:00 145.9 146 145.7 145.7 143 145.7 2018/09/23-11:09:00 145.9 146.4 145.7 145.8 660 145.8 2018/09/23-11:12:00 146.5 146.5 145.9 145.9 375 146.4 2018/09/23-11:15:00 146.4 148 146.4 147.9 3748 146.9 2018/09/23-11:18:00 2018/09/23-11:21:00 148 148.2 148 148.2 20 148.1 2018/09/23-11:24:00 148.1 150.5 146.6 150.5 3622 149.5 2018/09/23-11:27:00 150.1 152 150 151.1 7631 150.7 2018/09/23-11:30:00 150.4 150.9 150.3 150.3 13 150.6 2018/09/23-11:33:00 150.2 150.2 148.3 148.9 371 149.2 2018/09/23-11:36:00 148.5 148.9 148.3 148.3 527 148.3 2018/09/23-11:39:00 148.6 148.6 148.5 148.5 2 148.6 2018/09/23-11:42:00 148.5 148.5 148 148 763 148.1 2018/09/23-11:45:00 148 148.6 148 148.5 260 148.4 2018/09/23-11:48:00 148.5 148.5 148.5 148.5 117 148.5 2018/09/23-11:51:00 148.5 148.7 148.5 148.7 40 148.6 2018/09/23-11:54:00 148.5 150.2 148.5 150 353 150.1 2018/09/23-11:57:00 150.3 150.3 150.3 150.3 33 150.3 2018/09/23-12:00:00 149.6 149.6 149.5 149.5 943 149.5 2018/09/23-12:03:00 149 149 148 148.2 18 148.1 2018/09/23-12:06:00 148.2 150.2 148.2 150.2 1015 149.2 2018/09/23-12:09:00 150.3 150.3 149.9 150 70 150.1 2018/09/23-12:12:00 150 150 150 150 44 150 2018/09/23-12:15:00 2018/09/23-12:18:00 150.3 152 150 150.1 1270 150.7 2018/09/23-12:21:00 151 151.9 150.1 150.1 65 150.5 2018/09/23-12:24:00 150.2 152.2 150.1 152.2 766 152 2018/09/23-12:27:00 153 153 152 153 877 153 2018/09/23-12:30:00 153.5 154.8 153.2 153.2 1789 154 2018/09/23-12:33:00 153.2 153.5 153 153 5945 153.1 2018/09/23-12:36:00 153 153.1 153 153 4068 153 2018/09/23-12:39:00 152.2 152.2 152.2 152.2 660 152.2 2018/09/23-12:42:00 152 152.1 152 152.1 440 152 2018/09/23-12:45:00 153 153 152.9 152.9 1000 153 2018/09/23-12:48:00 152.4 152.4 152.1 152.1 626 152.4 2018/09/23-12:51:00 2018/09/23-12:54:00 152.1 152.7 152.1 152.7 552 152.4 2018/09/23-12:57:00 152 152 150.1 150.1 16 150.3 2018/09/23-13:00:00 151.9 152.7 150.8 150.8 33 151.9 2018/09/23-13:03:00 152 152.7 151.2 151.2 20 152.1 2018/09/23-13:06:00 151.1 151.1 151 151 80 151 2018/09/23-13:09:00 151 151 150.7 151 48 150.8 2018/09/23-13:12:00 151 152.7 150.7 150.9 209 151.1 2018/09/23-13:15:00 151 151 150.5 150.5 33 150.6 2018/09/23-13:18:00 150.3 150.5 150.3 150.5 53 150.4 2018/09/23-13:21:00 2018/09/23-13:24:00 2018/09/23-13:27:00 151 152.5 151 152.5 52 151.9 2018/09/23-13:30:00 152.5 152.5 152.5 152.5 1 152.5 2018/09/23-13:33:00 2018/09/23-13:36:00 151.9 151.9 151.4 151.4 44 151.4 2018/09/23-13:39:00 152 152 151.7 151.8 3 151.8 2018/09/23-13:42:00 152 152.6 151.8 152.6 43 152.2 2018/09/23-13:45:00 2018/09/23-13:48:00 2018/09/23-13:51:00 152.5 152.9 152.5 152.9 1619 152.7 2018/09/23-13:54:00 152.9 152.9 152.8 152.8 516 152.9 2018/09/23-13:57:00 152.8 152.8 152.8 152.8 184 152.8 2018/09/23-14:00:00 2018/09/23-14:03:00 152.8 152.8 146.7 149 5877 149.7 2018/09/23-14:06:00 149 150 146.7 150 837 147.1 2018/09/23-14:09:00 149.3 150 149 150 1167 149.9 2018/09/23-14:12:00 150 151 150 151 274 150 2018/09/23-14:15:00 150 152.8 149.9 150.9 627 151 2018/09/23-14:18:00 151.9 151.9 151.9 151.9 1 151.9 2018/09/23-14:21:00 151.9 153 151.9 153 1932 152.6 2018/09/23-14:24:00 2018/09/23-14:27:00 2018/09/23-14:30:00 2018/09/23-14:33:00 153 153 153 153 33 153 2018/09/23-14:36:00 2018/09/23-14:39:00 152.2 153 152.2 153 312 153 2018/09/23-14:42:00 152 152.9 150 151 75 150.7 2018/09/23-14:45:00 152 153 152 153 475 153 2018/09/23-14:48:00 152.1 152.5 149.9 149.9 1503 152.1 2018/09/23-14:51:00 150.9 150.9 150.9 150.9 17 150.9 2018/09/23-14:54:00 149.9 149.9 149.9 149.9 66 149.9 2018/09/23-14:57:00 150.1 150.5 150.1 150.5 241 150.3 2018/09/23-15:00:00 150.4 151.9 150.4 151.9 83 151.2 2018/09/23-15:03:00 151.9 151.9 151.9 151.9 67 151.9 2018/09/23-15:06:00 150.9 150.9 149 150.5 84 149.6 2018/09/23-15:09:00 150.4 150.4 149.9 149.9 44 150.3 2018/09/23-15:12:00 150.1 151.9 149.7 151.9 492 151.8 2018/09/23-15:15:00 2018/09/23-15:18:00 151.9 151.9 151.9 151.9 226 151.9 2018/09/23-15:21:00 151.9 153.9 150.2 153.9 1145 153.1 2018/09/23-15:24:00 153.8 153.8 153.8 153.8 6 153.8 2018/09/23-15:27:00 153.8 153.8 151.9 151.9 1017 151.9 2018/09/23-15:30:00 151 151 151 151 93 151 2018/09/23-15:33:00 150.9 150.9 150.9 150.9 17 150.9 2018/09/23-15:36:00 2018/09/23-15:39:00 2018/09/23-15:42:00 150.5 150.5 150 150 257 150 2018/09/23-15:45:00 150 150 149 149.1 997 149.8 2018/09/23-15:48:00 2018/09/23-15:51:00 2018/09/23-15:54:00 2018/09/23-15:57:00 150 151.7 149.3 149.3 450 151.5 2018/09/23-16:00:00 2018/09/23-16:03:00 149.9 151.4 149.9 150 18 151.2 2018/09/23-16:06:00 150 150 150 150 8 150 2018/09/23-16:09:00 149.9 149.9 149.9 149.9 667 149.9 2018/09/23-16:12:00 149.9 149.9 149.9 149.9 6 149.9 2018/09/23-16:15:00 149.9 149.9 149.9 149.9 128 149.9 2018/09/23-16:18:00 149.9 149.9 149.8 149.8 387 149.9 2018/09/23-16:21:00 2018/09/23-16:24:00 2018/09/23-16:27:00 149.7 149.7 148.9 149.7 46 149.5 2018/09/23-16:30:00 149.7 149.8 148.2 148.2 51 148.8 2018/09/23-16:33:00 149.8 151.4 148.2 151.4 561 150.1 2018/09/23-16:36:00 151.3 151.4 148 148.9 141 148.7 2018/09/23-16:39:00 148 148 147.1 147.1 244 147.2 2018/09/23-16:42:00 147.2 147.2 147 147 2143 147 2018/09/23-16:45:00 147.1 147.1 147 147 17 147 2018/09/23-16:48:00 147.1 147.1 147 147 425 147 2018/09/23-16:51:00 148 149.9 148 149.9 18 149.1 2018/09/23-16:54:00 2018/09/23-16:57:00 149.7 149.7 149.7 149.7 33 149.7 2018/09/23-17:00:00 149.7 149.7 149.7 149.7 250 149.7 2018/09/23-17:03:00 149.5 149.5 149.5 149.5 100 149.5 2018/09/23-17:06:00 2018/09/23-17:09:00 148.5 148.5 147.2 148.5 86 147.9 2018/09/23-17:12:00 2018/09/23-17:15:00 2018/09/23-17:18:00 148 148.8 148 148.8 119 148.4 2018/09/23-17:21:00 148.8 148.9 148 148 148 148.8 2018/09/23-17:24:00 148 148 147.2 148 119 147.3 2018/09/23-17:27:00 147.2 147.2 147.2 147.2 17 147.2 2018/09/23-17:30:00 147.2 147.2 147.2 147.2 14 147.2 2018/09/23-17:33:00 147.2 147.2 147 147 1148 147.1 2018/09/23-17:36:00 147.6 149.9 147.6 149.9 1287 148.9 2018/09/23-17:39:00 150 151.8 149.4 149.4 83 150.6 2018/09/23-17:42:00 2018/09/23-17:45:00 150 150.9 150 150.9 61 150.5 2018/09/23-17:48:00 150.7 151 150.7 151 500 150.8 2018/09/23-17:51:00 151 151 151 151 42 151 2018/09/23-17:54:00 150 150 150 150 94 150 2018/09/23-17:57:00 2018/09/23-18:00:00 151 151 151 151 28 151 2018/09/23-18:03:00 2018/09/23-18:06:00 151.4 153.7 151.4 153.7 7000 152.9 2018/09/23-18:09:00 153.7 153.7 153.6 153.6 24 153.7 2018/09/23-18:12:00 153.7 153.8 153.7 153.8 69 153.7 2018/09/23-18:15:00 2018/09/23-18:18:00 2018/09/23-18:21:00 153.7 154.7 153.7 154.6 2680 154.4 2018/09/23-18:24:00 154.6 154.8 154.6 154.8 4261 154.8 2018/09/23-18:27:00 154.8 154.8 154.7 154.7 693 154.8 2018/09/23-18:30:00 154.8 154.9 154.7 154.7 1435 154.7 2018/09/23-18:33:00 154.7 155 154.7 155 3243 154.9 2018/09/23-18:36:00 155 155 151.1 151.2 5398 153.3 2018/09/23-18:39:00 153.5 153.5 151.2 151.2 413 151.3 2018/09/23-18:42:00 153.9 153.9 153.9 153.9 170 153.9 2018/09/23-18:45:00 153 153 151.3 151.3 17 151.4 2018/09/23-18:48:00 153 153.5 151.6 153 372 153.4 2018/09/23-18:51:00 153.7 154.1 151.9 154.1 131 153.1 2018/09/23-18:54:00 153.9 153.9 153.9 153.9 6 153.9 2018/09/23-18:57:00 153 153 151.7 151.7 16 151.8 2018/09/23-19:00:00 2018/09/23-19:03:00 151.8 151.8 151.8 151.8 10 151.8 2018/09/23-19:06:00 152.8 153.9 152.8 153.9 283 152.9 2018/09/23-19:09:00 2018/09/23-19:12:00 2018/09/23-19:15:00 153.5 153.5 153.5 153.5 109 153.5 2018/09/23-19:18:00 2018/09/23-19:21:00 2018/09/23-19:24:00 2018/09/23-19:27:00 152.3 152.3 152 152 52 152.3 2018/09/23-19:30:00 151.6 151.8 151.3 151.8 18 151.4 2018/09/23-19:33:00 151.9 152 151.9 152 16 151.9 2018/09/23-19:36:00 151.8 151.8 151.7 151.7 168 151.8 2018/09/23-19:39:00 151.3 151.3 151.3 151.3 940 151.3 2018/09/23-19:42:00 151.3 152.1 151.2 152.1 1933 151.3 2018/09/23-19:45:00 152 152.1 152 152.1 33 152.1 2018/09/23-19:48:00 152.1 152.1 152.1 152.1 16 152.1 2018/09/23-19:51:00 2018/09/23-19:54:00 152.1 152.1 151.3 151.3 21 151.5 2018/09/23-19:57:00 151.3 152.1 151.3 152.1 50 151.8 2018/09/23-20:00:00 152 152.2 152 152 168 152.1 2018/09/23-20:03:00 151.5 151.5 151.5 151.5 16 151.5 2018/09/23-20:06:00 152 153.5 152 153.5 103 152.5 2018/09/23-20:09:00 153.4 153.4 153.4 153.4 3 153.4 2018/09/23-20:12:00 153.5 153.5 153.3 153.3 17 153.5 2018/09/23-20:15:00 153.4 154.5 153.1 153.1 345 153.7 2018/09/23-20:18:00 153.1 153.1 153.1 153.1 43 153.1 2018/09/23-20:21:00 154.4 155 153.2 155 1160 154.7 2018/09/23-20:24:00 155.4 159.9 155.4 159.5 5077 157.3 2018/09/23-20:27:00 159.4 159.5 155 155 1344 157.7 2018/09/23-20:30:00 155.2 159.4 155 158.8 4149 158.4 2018/09/23-20:33:00 157 157 155.6 157 428 155.6 2018/09/23-20:36:00 2018/09/23-20:39:00 158 158.4 157 157.1 2403 157 2018/09/23-20:42:00 156.2 156.2 156 156 16 156 2018/09/23-20:45:00 156 156 156 156 66 156 2018/09/23-20:48:00 156 156 156 156 493 156 2018/09/23-20:51:00 155.9 155.9 155.9 155.9 725 155.9 2018/09/23-20:54:00 155.7 155.9 155.7 155.9 258 155.9 2018/09/23-20:57:00 155.9 156.1 155 155 1434 156.1 2018/09/23-21:00:00 155 155 153.2 153.2 463 153.8 2018/09/23-21:03:00 153.2 153.2 153.2 153.2 40 153.2 2018/09/23-21:06:00 153.2 153.2 153.2 153.2 283 153.2 2018/09/23-21:09:00 154.1 154.1 153 153 618 153.5 2018/09/23-21:12:00 153 153 152 152 900 152.2 2018/09/23-21:15:00 2018/09/23-21:18:00 153 153.5 151.8 151.8 57 152.7 2018/09/23-21:21:00 2018/09/23-21:24:00 2018/09/23-21:27:00 2018/09/23-21:30:00 2018/09/23-21:33:00 151.8 151.8 148.5 148.5 7674 150.7 2018/09/23-21:36:00 149 152 149 150 771 151.1 2018/09/23-21:39:00 151 153.1 150 150 38 152.6 2018/09/23-21:42:00 149.9 150 149 149 507 149.9 2018/09/23-21:45:00 150 150.1 150 150 1218 150.1 2018/09/23-21:48:00 149 149 148.5 148.5 35 148.7 2018/09/23-21:51:00 149.9 150 149.1 149.1 51 149.8 2018/09/23-21:54:00 2018/09/23-21:57:00 2018/09/23-22:00:00 151 151.9 150 150 116 151.6 2018/09/23-22:03:00 151 152.9 151 152.9 100 152.5 2018/09/23-22:06:00 152.8 152.9 152.8 152.9 49 152.9 2018/09/23-22:09:00 152.9 152.9 152.9 152.9 16 152.9 2018/09/23-22:12:00 151 151 151 151 11 151 2018/09/23-22:15:00 150.2 152.7 150.2 152.6 150 151 2018/09/23-22:18:00 2018/09/23-22:21:00 151 154 150.2 154 3828 153.1 2018/09/23-22:24:00 154.8 155.8 154.8 155.8 3542 155 2018/09/23-22:27:00 154.1 154.1 153 153 1842 153.1 2018/09/23-22:30:00 152 153 151.1 153 44 151.9 2018/09/23-22:33:00 2018/09/23-22:36:00 152.2 152.2 150.4 150.4 202 151.8 2018/09/23-22:39:00 150.4 150.4 150.3 150.3 972 150.4 2018/09/23-22:42:00 150.4 152.9 150.4 151 195 152.4 2018/09/23-22:45:00 151 151 151 151 1 151 2018/09/23-22:48:00 151.1 151.1 148.6 148.6 7826 149.1 2018/09/23-22:51:00 2018/09/23-22:54:00 150 151.8 150 151.8 180 151.8 2018/09/23-22:57:00 2018/09/23-23:00:00 150 151.9 148.8 151.9 36 149.9 2018/09/23-23:03:00 150.9 150.9 150.9 150.9 33 150.9 2018/09/23-23:06:00 150 150 150 150 11 150 2018/09/23-23:09:00 149 149 148.8 148.8 33 148.8 2018/09/23-23:12:00 2018/09/23-23:15:00 2018/09/23-23:18:00 2018/09/23-23:21:00 2018/09/23-23:24:00 2018/09/23-23:27:00 150 151.1 150 151.1 17 151 2018/09/23-23:30:00 2018/09/23-23:33:00 150.9 150.9 150.9 150.9 17 150.9 2018/09/23-23:36:00 150.9 150.9 150.9 150.9 17 150.9 2018/09/23-23:39:00 2018/09/23-23:42:00 2018/09/23-23:45:00 150.9 150.9 150.1 150.1 107 150.3 2018/09/23-23:48:00 150.1 150.1 148.7 148.7 433 149.7 2018/09/23-23:51:00 148.7 148.7 146.9 146.9 3223 147.6 2018/09/23-23:54:00 146.6 147 146.5 147 2145 146.7 2018/09/23-23:57:00 147 147 146.9 146.9 117 147