version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_xem_jpy 180 timestamp open high low close volume vwap 2020/04/18-00:00:00 4.0061 4.0066 4.0061 4.0066 7171 4.0061 2020/04/18-00:03:00 2020/04/18-00:06:00 4.0067 4.02 4.0067 4.02 32562.7 4.0191 2020/04/18-00:09:00 4.02 4.0201 4.02 4.0201 15147 4.02 2020/04/18-00:12:00 2020/04/18-00:15:00 2020/04/18-00:18:00 2020/04/18-00:21:00 2020/04/18-00:24:00 2020/04/18-00:27:00 4.0201 4.0201 4.02 4.02 12529 4.0201 2020/04/18-00:30:00 4.02 4.02 4.02 4.02 500 4.02 2020/04/18-00:33:00 4.02 4.02 4.02 4.02 500 4.02 2020/04/18-00:36:00 2020/04/18-00:39:00 2020/04/18-00:42:00 2020/04/18-00:45:00 2020/04/18-00:48:00 2020/04/18-00:51:00 2020/04/18-00:54:00 2020/04/18-00:57:00 4.02 4.02 4.01 4.01 2540 4.02 2020/04/18-01:00:00 4.01 4.01 4.0001 4.0001 87027 4.0009 2020/04/18-01:03:00 4.0002 4.0004 4.0002 4.0002 1005 4.0002 2020/04/18-01:06:00 4.0002 4.0011 4.0002 4.0005 2500 4.0005 2020/04/18-01:09:00 2020/04/18-01:12:00 4.0005 4.0005 4.0005 4.0005 2000 4.0005 2020/04/18-01:15:00 4.0005 4.0005 4.0005 4.0005 907 4.0005 2020/04/18-01:18:00 2020/04/18-01:21:00 2020/04/18-01:24:00 4.0005 4.0005 4 4 41369.7 4.0001 2020/04/18-01:27:00 4.0001 4.0005 4.0001 4.0005 2500 4.0003 2020/04/18-01:30:00 4.0002 4.0003 4.0002 4.0003 1000 4.0003 2020/04/18-01:33:00 4.0003 4.0003 4.0003 4.0003 2000 4.0003 2020/04/18-01:36:00 4.0003 4.0003 4.0003 4.0003 1499 4.0003 2020/04/18-01:39:00 4.0003 4.0007 4.0003 4.0003 1501.4 4.0003 2020/04/18-01:42:00 4.0004 4.0004 4.0004 4.0004 1499 4.0004 2020/04/18-01:45:00 4.0004 4.0004 4.0004 4.0004 1501 4.0004 2020/04/18-01:48:00 4.0004 4.0004 4.0004 4.0004 1000 4.0004 2020/04/18-01:51:00 4.0004 4.0004 4.0004 4.0004 1500 4.0004 2020/04/18-01:54:00 4.0003 4.0003 4.0003 4.0003 2000 4.0003 2020/04/18-01:57:00 4.0004 4.0004 4.0004 4.0004 1500 4.0004 2020/04/18-02:00:00 4.0004 4.0004 4.0004 4.0004 1500 4.0004 2020/04/18-02:03:00 4.0004 4.0004 4.0004 4.0004 1500 4.0004 2020/04/18-02:06:00 4.0004 4.0359 4.0004 4.024 25365.4 4.0351 2020/04/18-02:09:00 4.023 4.0359 4.0211 4.0359 29616 4.0254 2020/04/18-02:12:00 4.025 4.025 4.005 4.005 336.1 4.0145 2020/04/18-02:15:00 4.004 4.0171 4.0002 4.0171 41073 4.0057 2020/04/18-02:18:00 4.0071 4.0071 4.0071 4.0071 999 4.0071 2020/04/18-02:21:00 2020/04/18-02:24:00 4.007 4.007 4.004 4.004 68.4 4.0054 2020/04/18-02:27:00 4.003 4.003 4.001 4.001 36.3 4.002 2020/04/18-02:30:00 4.0003 4.006 3.9998 4.0054 53885.3 4.0024 2020/04/18-02:33:00 3.9998 4.01 3.9988 3.9988 47156.3 4.0036 2020/04/18-02:36:00 3.998 3.998 3.996 3.996 70.1 3.9966 2020/04/18-02:39:00 3.995 3.995 3.9902 3.993 5041.9 3.9906 2020/04/18-02:42:00 3.9904 3.9904 3.9904 3.9904 0.1 3.9904 2020/04/18-02:45:00 3.9903 3.9903 3.9901 3.9901 9761.2 3.9901 2020/04/18-02:48:00 3.9904 4.01 3.9904 3.997 16826.2 3.9965 2020/04/18-02:51:00 3.996 3.996 3.995 3.995 12.3 3.9955 2020/04/18-02:54:00 2020/04/18-02:57:00 2020/04/18-03:00:00 3.994 3.994 3.991 3.991 24.7 3.9925 2020/04/18-03:03:00 3.9908 4.009 3.9901 4.009 27287.3 3.9916 2020/04/18-03:06:00 2020/04/18-03:09:00 2020/04/18-03:12:00 2020/04/18-03:15:00 2020/04/18-03:18:00 2020/04/18-03:21:00 3.999 3.999 3.996 3.996 19 3.998 2020/04/18-03:24:00 2020/04/18-03:27:00 3.9961 3.9961 3.9961 3.9961 4000 3.9961 2020/04/18-03:30:00 3.9991 3.9991 3.9991 3.9991 5500 3.9991 2020/04/18-03:33:00 3.996 3.996 3.9902 3.9902 536.3 3.9904 2020/04/18-03:36:00 3.9902 3.9902 3.9902 3.9902 1500 3.9902 2020/04/18-03:39:00 3.9902 3.9902 3.9902 3.9902 1500 3.9902 2020/04/18-03:42:00 3.9902 3.9961 3.9902 3.9961 1500.1 3.9902 2020/04/18-03:45:00 3.9902 3.9902 3.9902 3.9902 1500 3.9902 2020/04/18-03:48:00 3.9902 3.9902 3.9902 3.9902 1500 3.9902 2020/04/18-03:51:00 3.9902 3.9902 3.9902 3.9902 1500 3.9902 2020/04/18-03:54:00 3.9902 3.9902 3.9902 3.9902 1500 3.9902 2020/04/18-03:57:00 3.9902 3.9904 3.9902 3.9904 1500 3.9903 2020/04/18-04:00:00 3.9902 3.9902 3.9902 3.9902 1500 3.9902 2020/04/18-04:03:00 3.9903 3.9903 3.9902 3.9902 1500 3.9903 2020/04/18-04:06:00 3.9902 3.9902 3.9902 3.9902 1500 3.9902 2020/04/18-04:09:00 3.9902 3.9903 3.9902 3.9903 1500 3.9902 2020/04/18-04:12:00 3.9902 3.9902 3.99 3.9902 38500 3.9901 2020/04/18-04:15:00 4 4 3.987 3.987 2288.9 3.9892 2020/04/18-04:18:00 3.9872 4 3.9861 3.9901 1526.3 3.988 2020/04/18-04:21:00 4.001 4.001 3.987 3.999 1063.2 3.9888 2020/04/18-04:24:00 4 4 3.9891 3.9892 1546.5 3.9897 2020/04/18-04:27:00 3.9892 4.001 3.9892 3.9912 2026.1 3.9928 2020/04/18-04:30:00 3.9916 3.9923 3.9916 3.9923 1500 3.9919 2020/04/18-04:33:00 3.9924 3.9931 3.9924 3.9931 1500 3.9927 2020/04/18-04:36:00 3.9931 3.9935 3.9931 3.9935 1500 3.9934 2020/04/18-04:39:00 3.9935 3.9939 3.9935 3.9939 1500 3.9938 2020/04/18-04:42:00 3.9939 4.002 3.9939 3.9943 1506.1 3.9942 2020/04/18-04:45:00 4.003 4.003 4.003 4.003 1006 4.003 2020/04/18-04:48:00 4.003 4.01 4.003 4.01 100023.2 4.0099 2020/04/18-04:51:00 4.01 4.012 4.003 4.003 8774.4 4.0092 2020/04/18-04:54:00 4.003 4.0033 4.003 4.0033 1500 4.0031 2020/04/18-04:57:00 2020/04/18-05:00:00 4.003 4.0033 4.003 4.0033 3000 4.0031 2020/04/18-05:03:00 4.0033 4.0037 4.0033 4.0037 1500 4.0036 2020/04/18-05:06:00 4.0029 4.003 4.0012 4.0012 1550 4.0018 2020/04/18-05:09:00 4.0012 4.0024 4.0012 4.0024 1500 4.0017 2020/04/18-05:12:00 4.0029 4.0034 4.0029 4.0034 1500 4.0031 2020/04/18-05:15:00 4.0034 4.0034 4.0034 4.0034 1000 4.0034 2020/04/18-05:18:00 4.0034 4.0034 4.0034 4.0034 1500 4.0034 2020/04/18-05:21:00 4.0034 4.0034 4.0034 4.0034 1500 4.0034 2020/04/18-05:24:00 4.0034 4.0034 4.0034 4.0034 1500 4.0034 2020/04/18-05:27:00 4.0034 4.0034 4.0034 4.0034 1500 4.0034 2020/04/18-05:30:00 4.0034 4.0034 4.0034 4.0034 2000 4.0034 2020/04/18-05:33:00 2020/04/18-05:36:00 4.0034 4.0034 4.0034 4.0034 2500 4.0034 2020/04/18-05:39:00 4.0033 4.0033 4.0033 4.0033 200 4.0033 2020/04/18-05:42:00 4.001 4.001 3.9917 3.9918 2000 3.9951 2020/04/18-05:45:00 3.9917 4.0011 3.9917 4.0011 2000 3.9941 2020/04/18-05:48:00 3.9919 3.9954 3.9919 3.9954 1500 3.9933 2020/04/18-05:51:00 3.9954 3.9954 3.9954 3.9954 1000 3.9954 2020/04/18-05:54:00 2020/04/18-05:57:00 3.9954 3.9984 3.9954 3.9984 3500 3.9963 2020/04/18-06:00:00 3.9984 4.0015 3.9984 4.0015 2000 4.0007 2020/04/18-06:03:00 4.0015 4.0015 3.9951 3.9951 2499 3.999 2020/04/18-06:06:00 3.995 4.005 3.9889 4.003 12985.8 3.9943 2020/04/18-06:09:00 3.993 4.018 3.9912 4.011 2620.2 4.0098 2020/04/18-06:12:00 4.012 4.024 3.992 4.01 5871.8 4.0168 2020/04/18-06:15:00 4.011 4.0201 3.9986 4.017 4446.6 4.0155 2020/04/18-06:18:00 4.017 4.023 4.0002 4.023 4273.3 4.0154 2020/04/18-06:21:00 4.024 4.03 4.007 4.029 13862.9 4.0273 2020/04/18-06:24:00 4.0291 4.0291 4.0291 4.0291 1500 4.0291 2020/04/18-06:27:00 4.03 4.039 4.0291 4.0291 16334.3 4.0362 2020/04/18-06:30:00 4.0291 4.034 4.0141 4.034 3038.3 4.0283 2020/04/18-06:33:00 4.035 4.037 4.0241 4.037 1596.3 4.0263 2020/04/18-06:36:00 4.038 4.06 4.0278 4.0304 36102.4 4.0526 2020/04/18-06:39:00 4.0305 4.042 4.0305 4.0354 1524.2 4.0325 2020/04/18-06:42:00 4.0354 4.0358 4.0354 4.0358 1500 4.0357 2020/04/18-06:45:00 4.0358 4.06 4.0358 4.0375 36528 4.0589 2020/04/18-06:48:00 4.0379 4.05 4.0379 4.05 9856.5 4.0451 2020/04/18-06:51:00 4.0501 4.0612 4.0308 4.052 72101.5 4.0602 2020/04/18-06:54:00 4.053 4.06 4.0491 4.06 1737 4.052 2020/04/18-06:57:00 4.0609 4.07 4.0501 4.0601 11510 4.0636 2020/04/18-07:00:00 4.0601 4.07 4.0601 4.0601 15577 4.069 2020/04/18-07:03:00 4.0685 4.0685 4.0562 4.06 14312.2 4.0595 2020/04/18-07:06:00 4.0563 4.0688 4.0563 4.0583 41224.8 4.0683 2020/04/18-07:09:00 4.0583 4.06 4.0582 4.06 20670 4.059 2020/04/18-07:12:00 4.0582 4.064 4.0501 4.0531 247494.1 4.0508 2020/04/18-07:15:00 4.0531 4.065 4.0531 4.065 1541.4 4.0534 2020/04/18-07:18:00 4.065 4.065 4.065 4.065 10100 4.065 2020/04/18-07:21:00 4.0651 4.0688 4.0651 4.0688 26886 4.0679 2020/04/18-07:24:00 2020/04/18-07:27:00 4.0651 4.0799 4.0651 4.069 188436 4.0696 2020/04/18-07:30:00 4.068 4.068 4.068 4.068 12.1 4.068 2020/04/18-07:33:00 4.0671 4.0681 4.0671 4.0672 2759 4.0672 2020/04/18-07:36:00 4.0671 4.07 4.0671 4.07 12034 4.0697 2020/04/18-07:39:00 2020/04/18-07:42:00 4.0671 4.0671 4.0671 4.0671 3000 4.0671 2020/04/18-07:45:00 4.067 4.067 4.063 4.063 2165.4 4.064 2020/04/18-07:48:00 4.0651 4.0671 4.063 4.0631 3049.1 4.0648 2020/04/18-07:51:00 4.0631 4.072 4.0631 4.072 41040 4.0703 2020/04/18-07:54:00 4.0632 4.0632 4.0632 4.0632 1000 4.0632 2020/04/18-07:57:00 2020/04/18-08:00:00 4.0632 4.0632 4.0632 4.0632 3000 4.0632 2020/04/18-08:03:00 4.0632 4.0632 4.0632 4.0632 1500 4.0632 2020/04/18-08:06:00 4.0632 4.064 4.0492 4.064 3247.8 4.059 2020/04/18-08:09:00 4.0541 4.07 4.0541 4.0614 51576.1 4.0684 2020/04/18-08:12:00 4.0615 4.069 4.0615 4.0619 6934 4.0674 2020/04/18-08:15:00 4.0618 4.0622 4.0611 4.0622 16000 4.0618 2020/04/18-08:18:00 4.0611 4.07 4.0611 4.07 30259 4.0695 2020/04/18-08:21:00 4.07 4.07 4.0611 4.0611 15020 4.0636 2020/04/18-08:24:00 4.061 4.0615 4.061 4.0615 12000 4.061 2020/04/18-08:27:00 4.0615 4.07 4.0615 4.07 21000 4.0695 2020/04/18-08:30:00 4.0654 4.07 4.0654 4.07 23600 4.0698 2020/04/18-08:33:00 4.0654 4.07 4.0654 4.0654 2016 4.0654 2020/04/18-08:36:00 4.0657 4.07 4.0657 4.07 13966.1 4.0698 2020/04/18-08:39:00 4.07 4.07 4.061 4.0665 213752.2 4.0648 2020/04/18-08:42:00 4.0665 4.0665 4.0611 4.0611 99500 4.0665 2020/04/18-08:45:00 4.061 4.061 4.061 4.061 60314 4.061 2020/04/18-08:48:00 4.0611 4.0611 4.0611 4.0611 461 4.0611 2020/04/18-08:51:00 2020/04/18-08:54:00 4.061 4.061 4.061 4.061 903.7 4.061 2020/04/18-08:57:00 4.06 4.06 4.05 4.05 11166 4.0501 2020/04/18-09:00:00 4.0501 4.0502 4.0501 4.0502 2500 4.0501 2020/04/18-09:03:00 4.0501 4.0501 4.0501 4.0501 1500 4.0501 2020/04/18-09:06:00 4.0501 4.06 4.0501 4.0503 26501 4.0594 2020/04/18-09:09:00 4.0504 4.0504 4.0501 4.0504 1500 4.0503 2020/04/18-09:12:00 4.0501 4.0611 4.0501 4.0611 59367 4.0608 2020/04/18-09:15:00 4.0511 4.0611 4.0511 4.0611 26370.1 4.0603 2020/04/18-09:18:00 2020/04/18-09:21:00 4.051 4.051 4.051 4.051 0.1 4.051 2020/04/18-09:24:00 4.051 4.0511 4.051 4.0511 2815 4.0511 2020/04/18-09:27:00 4.05 4.0501 4.05 4.0501 1987.1 4.0501 2020/04/18-09:30:00 4.0501 4.0501 4.0501 4.0501 1499 4.0501 2020/04/18-09:33:00 4.0501 4.0504 4.0501 4.0504 514.2 4.0504 2020/04/18-09:36:00 4.0501 4.0501 4.05 4.0501 2000.1 4.0501 2020/04/18-09:39:00 4.0504 4.0504 4.0501 4.0501 1750 4.0502 2020/04/18-09:42:00 4.0504 4.0504 4.0501 4.0503 1500.1 4.0502 2020/04/18-09:45:00 4.0501 4.0501 4.0501 4.0501 1000 4.0501 2020/04/18-09:48:00 4.0501 4.0501 4.0501 4.0501 2000 4.0501 2020/04/18-09:51:00 4.0504 4.0512 4.0501 4.0501 2000.6 4.0503 2020/04/18-09:54:00 4.0501 4.0504 4.0501 4.0504 1500 4.0502 2020/04/18-09:57:00 4.0504 4.062 4.0504 4.062 31030.1 4.0612 2020/04/18-10:00:00 4.0524 4.064 4.0524 4.064 4106.4 4.0587 2020/04/18-10:03:00 4.0544 4.0544 4.0544 4.0544 1571.9 4.0544 2020/04/18-10:06:00 4.0548 4.0548 4.0548 4.0548 1000 4.0548 2020/04/18-10:09:00 4.0547 4.0547 4.0547 4.0547 1079.1 4.0547 2020/04/18-10:12:00 4.0548 4.0548 4.0504 4.0504 56756 4.0519 2020/04/18-10:15:00 2020/04/18-10:18:00 4.05 4.05 4.042 4.042 27001.5 4.0425 2020/04/18-10:21:00 4.0501 4.0548 4.0421 4.0548 43387.2 4.0526 2020/04/18-10:24:00 4.0549 4.0549 4.0549 4.0549 500 4.0549 2020/04/18-10:27:00 4.0548 4.0548 4.0411 4.042 106623 4.0424 2020/04/18-10:30:00 4.0501 4.0501 4.0501 4.0501 1499 4.0501 2020/04/18-10:33:00 4.0501 4.0501 4.0501 4.0501 501 4.0501 2020/04/18-10:36:00 4.0501 4.0501 4.0501 4.0501 500 4.0501 2020/04/18-10:39:00 4.0501 4.0504 4.0501 4.0504 550 4.0501 2020/04/18-10:42:00 4.0504 4.068 4.0504 4.058 35542.9 4.0609 2020/04/18-10:45:00 2020/04/18-10:48:00 4.0581 4.069 4.0581 4.069 21809 4.0673 2020/04/18-10:51:00 2020/04/18-10:54:00 2020/04/18-10:57:00 4.059 4.059 4.05 4.0502 13836.2 4.0501 2020/04/18-11:00:00 4.0501 4.0591 4.0501 4.0502 2561 4.0539 2020/04/18-11:03:00 2020/04/18-11:06:00 4.055 4.055 4.055 4.055 15000 4.055 2020/04/18-11:09:00 2020/04/18-11:12:00 2020/04/18-11:15:00 4.0551 4.0551 4.0551 4.0551 7500 4.0551 2020/04/18-11:18:00 4.0554 4.064 4.041 4.0557 53468.4 4.0511 2020/04/18-11:21:00 4.0557 4.0557 4.0461 4.0463 1517 4.0463 2020/04/18-11:24:00 4.0463 4.0463 4.0463 4.0463 1500 4.0463 2020/04/18-11:27:00 4.0463 4.0468 4.0463 4.0468 1500 4.0466 2020/04/18-11:30:00 4.0468 4.0471 4.0468 4.0471 1500 4.0469 2020/04/18-11:33:00 4.0471 4.059 4.0471 4.0475 1035.1 4.0474 2020/04/18-11:36:00 4.0475 4.05 4.0475 4.05 21016 4.0498 2020/04/18-11:39:00 4.0471 4.0471 4.0438 4.0438 32571 4.044 2020/04/18-11:42:00 4.0431 4.0431 4.0431 4.0431 1500 4.0431 2020/04/18-11:45:00 4.0431 4.065 4.0431 4.065 42021 4.0606 2020/04/18-11:48:00 4.0541 4.0601 4.0541 4.0601 502 4.0541 2020/04/18-11:51:00 4.06 4.06 4.032 4.0324 62219.1 4.0386 2020/04/18-11:54:00 4.0328 4.0334 4.0328 4.0334 1002 4.033 2020/04/18-11:57:00 4.0334 4.0334 4.0329 4.0334 1649 4.0332 2020/04/18-12:00:00 4.0332 4.0489 4.0332 4.0489 2301 4.0393 2020/04/18-12:03:00 4.0381 4.0381 4.0381 4.0381 6 4.0381 2020/04/18-12:06:00 4.0381 4.0381 4.0381 4.0381 2994 4.0381 2020/04/18-12:09:00 4.0383 4.0383 4.0383 4.0383 1000 4.0383 2020/04/18-12:12:00 4.0383 4.0386 4.0383 4.0383 2500 4.0384 2020/04/18-12:15:00 4.0385 4.0386 4.0385 4.0386 1500 4.0386 2020/04/18-12:18:00 4.039 4.0394 4.039 4.0394 1500 4.0393 2020/04/18-12:21:00 4.0394 4.0402 4.0394 4.0402 1500 4.0398 2020/04/18-12:24:00 4.0402 4.05 4.0402 4.05 1044.4 4.0406 2020/04/18-12:27:00 4.0501 4.0501 4.0501 4.0501 4 4.0501 2020/04/18-12:30:00 2020/04/18-12:33:00 4.0501 4.0501 4.0501 4.0501 4496 4.0501 2020/04/18-12:36:00 4.0501 4.052 4.0501 4.0501 19794.2 4.0518 2020/04/18-12:39:00 4.0502 4.0502 4.0501 4.0501 1003 4.0502 2020/04/18-12:42:00 4.0501 4.0502 4.0501 4.0502 16997 4.0501 2020/04/18-12:45:00 4.053 4.061 4.0511 4.0511 643.1 4.0525 2020/04/18-12:48:00 2020/04/18-12:51:00 4.051 4.051 4.0504 4.0504 1014.1 4.0504 2020/04/18-12:54:00 4.0504 4.0504 4.0504 4.0504 1498 4.0504 2020/04/18-12:57:00 4.0504 4.0504 4.0504 4.0504 471 4.0504 2020/04/18-13:00:00 4.0504 4.0511 4.0504 4.0511 7103.5 4.0508 2020/04/18-13:03:00 4.0504 4.0516 4.0504 4.0516 2000 4.0509 2020/04/18-13:06:00 4.052 4.0599 4.052 4.0521 6407.5 4.0574 2020/04/18-13:09:00 4.0526 4.069 4.0526 4.069 47350 4.0684 2020/04/18-13:12:00 2020/04/18-13:15:00 4.0581 4.068 4.0581 4.068 2295 4.0594 2020/04/18-13:18:00 2020/04/18-13:21:00 2020/04/18-13:24:00 2020/04/18-13:27:00 4.0581 4.0581 4.0581 4.0581 2466 4.0581 2020/04/18-13:30:00 4.0581 4.0581 4.0504 4.0504 25033 4.0519 2020/04/18-13:33:00 4.0505 4.0581 4.0505 4.0509 3000 4.0532 2020/04/18-13:36:00 4.0512 4.0512 4.0512 4.0512 1515.6 4.0512 2020/04/18-13:39:00 4.0513 4.067 4.0513 4.0513 3100 4.0517 2020/04/18-13:42:00 2020/04/18-13:45:00 4.0561 4.0561 4.0561 4.0561 2000 4.0561 2020/04/18-13:48:00 4.056 4.0561 4.0523 4.0524 7588 4.0531 2020/04/18-13:51:00 4.052 4.0521 4.0513 4.0521 1650 4.0518 2020/04/18-13:54:00 4.0521 4.0521 4.0521 4.0521 1500 4.0521 2020/04/18-13:57:00 4.0521 4.0521 4.0521 4.0521 1500 4.0521 2020/04/18-14:00:00 4.0521 4.0523 4.0521 4.0523 1500 4.0522 2020/04/18-14:03:00 4.0523 4.0523 4.0523 4.0523 1500 4.0523 2020/04/18-14:06:00 4.0523 4.0523 4.0523 4.0523 1500 4.0523 2020/04/18-14:09:00 4.0523 4.06 4.0523 4.0523 1511 4.0524 2020/04/18-14:12:00 4.0523 4.0523 4.0523 4.0523 1500 4.0523 2020/04/18-14:15:00 4.0523 4.06 4.0523 4.0523 1509 4.0523 2020/04/18-14:18:00 4.0523 4.06 4.0523 4.0531 6185 4.0582 2020/04/18-14:21:00 4.0531 4.0679 4.0531 4.0679 9693.9 4.0664 2020/04/18-14:24:00 4.0571 4.0571 4.0571 4.0571 1000 4.0571 2020/04/18-14:27:00 4.0571 4.0573 4.0571 4.0573 1500 4.0572 2020/04/18-14:30:00 4.0573 4.071 4.0573 4.071 158238.5 4.0691 2020/04/18-14:33:00 4.071 4.071 4.071 4.071 2446 4.071 2020/04/18-14:36:00 4.0711 4.0711 4.0711 4.0711 1509 4.0711 2020/04/18-14:39:00 4.0711 4.0711 4.07 4.07 254704.8 4.0709 2020/04/18-14:42:00 2020/04/18-14:45:00 2020/04/18-14:48:00 2020/04/18-14:51:00 2020/04/18-14:54:00 2020/04/18-14:57:00 4.059 4.059 4.0451 4.0451 24945.3 4.0452 2020/04/18-15:00:00 4.0455 4.0455 4.0455 4.0455 500 4.0455 2020/04/18-15:03:00 4.0504 4.0504 4.0503 4.0504 5490 4.0503 2020/04/18-15:06:00 4.0504 4.059 4.0504 4.059 1648.4 4.0506 2020/04/18-15:09:00 4.059 4.059 4.059 4.059 5 4.059 2020/04/18-15:12:00 2020/04/18-15:15:00 4.059 4.059 4.0555 4.0555 14000 4.0556 2020/04/18-15:18:00 2020/04/18-15:21:00 4.0555 4.0555 4.0502 4.0502 39869.1 4.0503 2020/04/18-15:24:00 4.0491 4.0491 4.0491 4.0491 1000 4.0491 2020/04/18-15:27:00 4.049 4.0491 4.0481 4.0491 4500 4.0489 2020/04/18-15:30:00 4.0481 4.05 4.0481 4.05 18000 4.0498 2020/04/18-15:33:00 4.05 4.05 4.0403 4.0481 77452 4.0411 2020/04/18-15:36:00 4.0403 4.0403 4.04 4.0402 59695 4.04 2020/04/18-15:39:00 4.0401 4.048 4.0389 4.0389 72945.6 4.0401 2020/04/18-15:42:00 4.0389 4.045 4.0389 4.045 2499.7 4.0401 2020/04/18-15:45:00 4.0389 4.045 4.0389 4.0389 2319 4.0411 2020/04/18-15:48:00 4.0389 4.039 4.0389 4.039 1500 4.039 2020/04/18-15:51:00 4.039 4.039 4.0389 4.039 1927 4.039 2020/04/18-15:54:00 4.039 4.039 4.039 4.039 1500 4.039 2020/04/18-15:57:00 4.0391 4.0391 4.0391 4.0391 500 4.0391 2020/04/18-16:00:00 4.0391 4.0463 4.039 4.039 20850 4.0431 2020/04/18-16:03:00 4.049 4.05 4.0401 4.0401 1515 4.0402 2020/04/18-16:06:00 4.05 4.05 4.0401 4.0402 1503 4.0402 2020/04/18-16:09:00 4.0401 4.0517 4.04 4.0517 1944 4.0412 2020/04/18-16:12:00 4.0411 4.0549 4.0411 4.0549 6215 4.0527 2020/04/18-16:15:00 4.0441 4.0441 4.0441 4.0441 1500 4.0441 2020/04/18-16:18:00 4.05 4.05 4.0441 4.0493 15667.8 4.0491 2020/04/18-16:21:00 4.0441 4.0441 4.0441 4.0441 1000 4.0441 2020/04/18-16:24:00 2020/04/18-16:27:00 4.0441 4.0441 4.0441 4.0441 3500 4.0441 2020/04/18-16:30:00 4.044 4.044 4.0391 4.04 22000 4.04 2020/04/18-16:33:00 4.0401 4.0401 4.0401 4.0401 46.8 4.0401 2020/04/18-16:36:00 2020/04/18-16:39:00 4.0401 4.0401 4.0401 4.0401 20020 4.0401 2020/04/18-16:42:00 4.04 4.0401 4.04 4.0401 19512 4.0401 2020/04/18-16:45:00 4.04 4.04 4.0391 4.04 19405.6 4.0399 2020/04/18-16:48:00 4.04 4.04 4.0391 4.04 25270 4.04 2020/04/18-16:51:00 4.0391 4.0391 4.0391 4.0391 1500 4.0391 2020/04/18-16:54:00 4.0391 4.04 4.0391 4.04 4938 4.0395 2020/04/18-16:57:00 2020/04/18-17:00:00 4.0391 4.0391 4.0391 4.0391 7 4.0391 2020/04/18-17:03:00 4.0391 4.04 4.0391 4.0392 4893 4.0392 2020/04/18-17:06:00 4.0392 4.0392 4.0392 4.0392 1500 4.0392 2020/04/18-17:09:00 4.0392 4.04 4.0392 4.04 5658.4 4.0398 2020/04/18-17:12:00 4.0392 4.0392 4.0392 4.0392 1500 4.0392 2020/04/18-17:15:00 4.0392 4.0401 4.039 4.039 20528.1 4.0401 2020/04/18-17:18:00 2020/04/18-17:21:00 2020/04/18-17:24:00 4.0388 4.05 4.0386 4.05 87867.5 4.0394 2020/04/18-17:27:00 4.04 4.05 4.0386 4.05 30559.7 4.0421 2020/04/18-17:30:00 4.039 4.0499 4.0386 4.039 28841.1 4.0421 2020/04/18-17:33:00 4.0386 4.0388 4.0368 4.0368 57101.5 4.0381 2020/04/18-17:36:00 4.0368 4.0499 4.035 4.0499 73451.7 4.0375 2020/04/18-17:39:00 4.039 4.0499 4.0368 4.0499 39581.6 4.0432 2020/04/18-17:42:00 4.039 4.039 4.037 4.037 18.3 4.038 2020/04/18-17:45:00 4.036 4.036 4.034 4.034 72.7 4.0348 2020/04/18-17:48:00 4.033 4.033 4.032 4.032 86.7 4.0326 2020/04/18-17:51:00 4.031 4.048 4.03 4.038 25216.5 4.0314 2020/04/18-17:54:00 4.037 4.037 4.035 4.035 56.3 4.0356 2020/04/18-17:57:00 4.034 4.034 4.032 4.032 96.3 4.033 2020/04/18-18:00:00 4.031 4.049 4.03 4.049 24144 4.0312 2020/04/18-18:03:00 4.0391 4.0391 4.0391 4.0391 1500 4.0391 2020/04/18-18:06:00 4.039 4.039 4.039 4.039 12.1 4.039 2020/04/18-18:09:00 4.038 4.038 4.0301 4.0301 4933 4.0302 2020/04/18-18:12:00 2020/04/18-18:15:00 4.0301 4.0301 4.03 4.03 7000 4.03 2020/04/18-18:18:00 2020/04/18-18:21:00 4.03 4.03 4.03 4.03 1207.3 4.03 2020/04/18-18:24:00 2020/04/18-18:27:00 4.0299 4.03 4.0299 4.03 1000.4 4.03 2020/04/18-18:30:00 2020/04/18-18:33:00 4.029 4.029 4.015 4.015 25272 4.019 2020/04/18-18:36:00 4.0152 4.0289 4.0152 4.0289 5915 4.0248 2020/04/18-18:39:00 4.0289 4.031 4.0181 4.031 7902.8 4.0273 2020/04/18-18:42:00 4.0211 4.0211 4.0211 4.0211 1500 4.0211 2020/04/18-18:45:00 4.021 4.031 4.0154 4.0211 21656.8 4.0159 2020/04/18-18:48:00 4.0211 4.0211 4.0211 4.0211 1500 4.0211 2020/04/18-18:51:00 4.0211 4.036 4.0211 4.036 26734.9 4.0214 2020/04/18-18:54:00 4.026 4.034 4.0218 4.0261 15578.3 4.0225 2020/04/18-18:57:00 4.0261 4.0383 4.0261 4.0383 11076.4 4.0374 2020/04/18-19:00:00 4.0383 4.0383 4.0383 4.0383 1435 4.0383 2020/04/18-19:03:00 2020/04/18-19:06:00 4.0384 4.0489 4.0384 4.0489 27552 4.0469 2020/04/18-19:09:00 4.0384 4.0384 4.0383 4.0384 2446 4.0384 2020/04/18-19:12:00 4.0384 4.045 4.0384 4.045 931 4.0411 2020/04/18-19:15:00 4.0385 4.0385 4.0385 4.0385 1000 4.0385 2020/04/18-19:18:00 4.0385 4.0385 4.0385 4.0385 1100 4.0385 2020/04/18-19:21:00 4.0385 4.0386 4.0385 4.0386 2400 4.0385 2020/04/18-19:24:00 4.0387 4.039 4.0387 4.039 2500 4.0388 2020/04/18-19:27:00 4.0384 4.0384 4.03 4.03 30988.2 4.0377 2020/04/18-19:30:00 4.0371 4.045 4.0153 4.0301 8059.4 4.0376 2020/04/18-19:33:00 4.0301 4.0301 4.0252 4.0252 1520 4.0269 2020/04/18-19:36:00 4.0252 4.0252 4.0252 4.0252 1500 4.0252 2020/04/18-19:39:00 4.0251 4.0252 4.0251 4.0252 1002 4.0252 2020/04/18-19:42:00 4.0252 4.0301 4.0252 4.0263 2100 4.0257 2020/04/18-19:45:00 4.0301 4.0301 4.0266 4.0266 1900 4.0273 2020/04/18-19:48:00 4.0266 4.0266 4.0266 4.0266 1500 4.0266 2020/04/18-19:51:00 4.0266 4.0266 4.0265 4.0265 15500 4.0265 2020/04/18-19:54:00 4.025 4.025 4.0216 4.0216 1016 4.0249 2020/04/18-19:57:00 4.0215 4.0215 4.0215 4.0215 1000 4.0215 2020/04/18-20:00:00 4.0216 4.0499 4.0216 4.0216 45044 4.0424 2020/04/18-20:03:00 4.0301 4.0301 4.0301 4.0301 1000 4.0301 2020/04/18-20:06:00 4.0304 4.0304 4.0304 4.0304 40040 4.0304 2020/04/18-20:09:00 2020/04/18-20:12:00 4.0301 4.0301 4.0301 4.0301 2500 4.0301 2020/04/18-20:15:00 4.03 4.0304 4.03 4.0304 16570 4.0303 2020/04/18-20:18:00 2020/04/18-20:21:00 4.0301 4.0499 4.0301 4.0499 38445 4.0489 2020/04/18-20:24:00 4.039 4.0391 4.0301 4.0391 9101.1 4.0331 2020/04/18-20:27:00 4.0391 4.0391 4.0391 4.0391 14 4.0391 2020/04/18-20:30:00 4.03 4.03 4.03 4.03 5663 4.03 2020/04/18-20:33:00 2020/04/18-20:36:00 4.03 4.0301 4.03 4.0301 5525 4.0301 2020/04/18-20:39:00 2020/04/18-20:42:00 4.0301 4.04 4.0301 4.04 3500.5 4.0301 2020/04/18-20:45:00 2020/04/18-20:48:00 4.0401 4.0401 4.0401 4.0401 1500 4.0401 2020/04/18-20:51:00 2020/04/18-20:54:00 2020/04/18-20:57:00 4.04 4.05 4.0301 4.05 269281.6 4.0463 2020/04/18-21:00:00 4.039 4.039 4.038 4.038 24.2 4.0385 2020/04/18-21:03:00 2020/04/18-21:06:00 2020/04/18-21:09:00 4.038 4.05 4.038 4.05 107757 4.0482 2020/04/18-21:12:00 2020/04/18-21:15:00 2020/04/18-21:18:00 2020/04/18-21:21:00 2020/04/18-21:24:00 4.0391 4.04 4.0391 4.04 30030 4.0398 2020/04/18-21:27:00 2020/04/18-21:30:00 2020/04/18-21:33:00 4.039 4.039 4.03 4.0302 100340.3 4.0301 2020/04/18-21:36:00 2020/04/18-21:39:00 4.0291 4.0291 4.0291 4.0291 1000 4.0291 2020/04/18-21:42:00 4.029 4.0302 4.029 4.0302 10012 4.0298 2020/04/18-21:45:00 4.0291 4.0302 4.0291 4.0302 10210 4.03 2020/04/18-21:48:00 4.0302 4.0302 4.0302 4.0302 614 4.0302 2020/04/18-21:51:00 4.0291 4.0291 4.0291 4.0291 2500 4.0291 2020/04/18-21:54:00 4.0302 4.0498 4.0302 4.0498 63680.3 4.0421 2020/04/18-21:57:00 4.0498 4.0498 4.0498 4.0498 41685.1 4.0498 2020/04/18-22:00:00 4.0498 4.0498 4.0496 4.0497 37376 4.0497 2020/04/18-22:03:00 4.0498 4.05 4.0497 4.0498 32939.7 4.0499 2020/04/18-22:06:00 4.0499 4.0684 4.0499 4.0551 183320.7 4.061 2020/04/18-22:09:00 4.0684 4.07 4.0684 4.0698 89609 4.0695 2020/04/18-22:12:00 4.0494 4.07 4.0361 4.0601 11925.5 4.0654 2020/04/18-22:15:00 4.0601 4.0702 4.0601 4.0701 2503 4.0681 2020/04/18-22:18:00 4.07 4.07 4.06 4.0601 8273 4.067 2020/04/18-22:21:00 4.0699 4.07 4.0601 4.0698 20672.3 4.0649 2020/04/18-22:24:00 4.0695 4.0695 4.0601 4.0601 1208.1 4.0633 2020/04/18-22:27:00 4.0601 4.0601 4.0601 4.0601 1700 4.0601 2020/04/18-22:30:00 4.0601 4.0695 4.0601 4.0695 1040 4.0605 2020/04/18-22:33:00 2020/04/18-22:36:00 4.0695 4.075 4.0695 4.0695 13613 4.0719 2020/04/18-22:39:00 4.0694 4.0695 4.061 4.0613 11631.1 4.0648 2020/04/18-22:42:00 4.0613 4.075 4.0613 4.0641 61133 4.0744 2020/04/18-22:45:00 4.0641 4.0777 4.0641 4.0746 41520 4.0763 2020/04/18-22:48:00 4.0777 4.08 4.0744 4.0744 36566.5 4.0793 2020/04/18-22:51:00 4.08 4.09 4.0744 4.09 112480.2 4.0822 2020/04/18-22:54:00 4.09 4.09 4.09 4.09 2200 4.09 2020/04/18-22:57:00 4.081 4.081 4.0809 4.0809 17362.1 4.081 2020/04/18-23:00:00 4.08 4.0809 4.0744 4.0751 110972.9 4.0755 2020/04/18-23:03:00 4.075 4.075 4.071 4.071 15821 4.0714 2020/04/18-23:06:00 4.0714 4.0714 4.0701 4.0701 2000 4.0704 2020/04/18-23:09:00 4.0702 4.0703 4.0701 4.0703 2700 4.0702 2020/04/18-23:12:00 4.0706 4.0706 4.0706 4.0706 14622 4.0706 2020/04/18-23:15:00 4.0703 4.08 4.0691 4.08 47562.1 4.0753 2020/04/18-23:18:00 4.0691 4.0691 4.0683 4.0683 1400 4.0686 2020/04/18-23:21:00 2020/04/18-23:24:00 2020/04/18-23:27:00 4.0683 4.0683 4.0683 4.0683 4000 4.0683 2020/04/18-23:30:00 4.0684 4.079 4.0684 4.0692 2032 4.0691 2020/04/18-23:33:00 4.0691 4.0691 4.0691 4.0691 1500 4.0691 2020/04/18-23:36:00 2020/04/18-23:39:00 4.0691 4.0693 4.0691 4.0693 3500 4.0691 2020/04/18-23:42:00 4.0694 4.0704 4.0694 4.0704 1500 4.0697 2020/04/18-23:45:00 4.0704 4.079 4.0704 4.079 10758 4.0786 2020/04/18-23:48:00 4.079 4.079 4.079 4.079 2203 4.079 2020/04/18-23:51:00 4.079 4.079 4.079 4.079 19223 4.079 2020/04/18-23:54:00 4.0789 4.0789 4.078 4.078 2097.1 4.078 2020/04/18-23:57:00