version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_xem_jpy 180 timestamp open high low close volume vwap 2020/07/10-00:00:00 4.973 4.98 4.941 4.941 70183.4 4.9535 2020/07/10-00:03:00 4.9 4.9 4.79 4.86 942645.4 4.8423 2020/07/10-00:06:00 4.86 4.8789 4.84 4.84 17986.1 4.8751 2020/07/10-00:09:00 4.83 4.83 4.78 4.8298 101227.4 4.7972 2020/07/10-00:12:00 4.83 4.87 4.8 4.83 18589.1 4.8687 2020/07/10-00:15:00 4.83 4.8698 4.81 4.8698 50254.3 4.8697 2020/07/10-00:18:00 4.8697 4.87 4.83 4.83 292614.2 4.8432 2020/07/10-00:21:00 4.82 4.82 4.793 4.793 361913.7 4.8062 2020/07/10-00:24:00 4.7935 4.8298 4.7935 4.8298 203323 4.8298 2020/07/10-00:27:00 4.8299 4.8299 4.791 4.791 156255.5 4.806 2020/07/10-00:30:00 4.81 4.88 4.8001 4.88 252925.7 4.8471 2020/07/10-00:33:00 4.85 4.888 4.8155 4.82 25527.2 4.8565 2020/07/10-00:36:00 4.8201 4.8698 4.8201 4.8698 42678 4.8265 2020/07/10-00:39:00 4.821 4.8698 4.821 4.8695 44212.5 4.8568 2020/07/10-00:42:00 4.8695 4.8695 4.79 4.79 838213.6 4.8313 2020/07/10-00:45:00 4.7901 4.81 4.781 4.81 142823 4.794 2020/07/10-00:48:00 4.81 4.85 4.782 4.85 350077 4.8383 2020/07/10-00:51:00 4.85 4.88 4.85 4.8598 124323 4.8534 2020/07/10-00:54:00 4.8689 4.869 4.8501 4.869 50001 4.8501 2020/07/10-00:57:00 4.869 4.869 4.8204 4.8204 2217.5 4.8204 2020/07/10-01:00:00 4.821 4.868 4.821 4.868 4299.9 4.821 2020/07/10-01:03:00 4.8679 4.868 4.86 4.86 20574.1 4.868 2020/07/10-01:06:00 4.85 4.8682 4.8301 4.8301 469.4 4.8681 2020/07/10-01:09:00 2020/07/10-01:12:00 4.831 4.831 4.831 4.831 2683 4.831 2020/07/10-01:15:00 4.835 4.835 4.8301 4.8301 15000 4.8304 2020/07/10-01:18:00 2020/07/10-01:21:00 4.838 4.8798 4.8301 4.8798 907.9 4.832 2020/07/10-01:24:00 4.83 4.83 4.83 4.83 138 4.83 2020/07/10-01:27:00 4.84 4.8798 4.84 4.85 31061.2 4.8636 2020/07/10-01:30:00 4.8501 4.8765 4.85 4.8765 17341.9 4.8501 2020/07/10-01:33:00 4.8765 4.8765 4.87 4.87 135.4 4.8765 2020/07/10-01:36:00 4.8698 4.8698 4.86 4.8698 0.4 4.8669 2020/07/10-01:39:00 4.86 4.86 4.8401 4.8401 5866 4.8401 2020/07/10-01:42:00 4.8401 4.8401 4.83 4.83 16325.3 4.8401 2020/07/10-01:45:00 2020/07/10-01:48:00 4.84 4.84 4.84 4.84 0.2 4.84 2020/07/10-01:51:00 2020/07/10-01:54:00 4.81 4.81 4.7938 4.7938 291648.9 4.7939 2020/07/10-01:57:00 2020/07/10-02:00:00 2020/07/10-02:03:00 2020/07/10-02:06:00 2020/07/10-02:09:00 4.848 4.8639 4.848 4.8639 81557 4.8639 2020/07/10-02:12:00 2020/07/10-02:15:00 4.864 4.866 4.864 4.866 272 4.8649 2020/07/10-02:18:00 2020/07/10-02:21:00 4.866 4.875 4.866 4.875 2782 4.8736 2020/07/10-02:24:00 4.875 4.875 4.875 4.875 6000 4.875 2020/07/10-02:27:00 4.875 4.875 4.875 4.875 1250 4.875 2020/07/10-02:30:00 2020/07/10-02:33:00 2020/07/10-02:36:00 2020/07/10-02:39:00 2020/07/10-02:42:00 2020/07/10-02:45:00 2020/07/10-02:48:00 2020/07/10-02:51:00 2020/07/10-02:54:00 2020/07/10-02:57:00 2020/07/10-03:00:00 4.8735 4.8735 4.8378 4.8378 40000 4.8378 2020/07/10-03:03:00 2020/07/10-03:06:00 2020/07/10-03:09:00 4.8377 4.8377 4.8301 4.8301 2000 4.8342 2020/07/10-03:12:00 2020/07/10-03:15:00 2020/07/10-03:18:00 2020/07/10-03:21:00 2020/07/10-03:24:00 4.875 4.875 4.875 4.875 7500 4.875 2020/07/10-03:27:00 2020/07/10-03:30:00 2020/07/10-03:33:00 2020/07/10-03:36:00 2020/07/10-03:39:00 2020/07/10-03:42:00 2020/07/10-03:45:00 4.875 4.875 4.875 4.875 27732.9 4.875 2020/07/10-03:48:00 2020/07/10-03:51:00 4.876 4.876 4.876 4.876 95.5 4.876 2020/07/10-03:54:00 4.874 4.874 4.8323 4.8323 95 4.8325 2020/07/10-03:57:00 2020/07/10-04:00:00 2020/07/10-04:03:00 2020/07/10-04:06:00 2020/07/10-04:09:00 2020/07/10-04:12:00 2020/07/10-04:15:00 2020/07/10-04:18:00 2020/07/10-04:21:00 2020/07/10-04:24:00 2020/07/10-04:27:00 4.877 4.8799 4.877 4.8799 10020 4.8798 2020/07/10-04:30:00 4.8799 4.88 4.8799 4.88 50904.7 4.88 2020/07/10-04:33:00 4.88 4.88 4.88 4.88 500 4.88 2020/07/10-04:36:00 4.8762 4.8762 4.87 4.87 9370.1 4.87 2020/07/10-04:39:00 2020/07/10-04:42:00 2020/07/10-04:45:00 2020/07/10-04:48:00 2020/07/10-04:51:00 4.8798 4.8798 4.8798 4.8798 0.1 4.8798 2020/07/10-04:54:00 2020/07/10-04:57:00 4.8798 4.8798 4.8798 4.8798 3488 4.8798 2020/07/10-05:00:00 2020/07/10-05:03:00 2020/07/10-05:06:00 4.8686 4.8686 4.8416 4.8416 4273 4.8416 2020/07/10-05:09:00 4.8797 4.8797 4.8797 4.8797 40 4.8797 2020/07/10-05:12:00 4.8747 4.8747 4.87 4.87 60000.1 4.8701 2020/07/10-05:15:00 2020/07/10-05:18:00 4.87 4.87 4.87 4.87 1916 4.87 2020/07/10-05:21:00 2020/07/10-05:24:00 4.8798 4.8798 4.8797 4.8797 104273 4.8798 2020/07/10-05:27:00 2020/07/10-05:30:00 2020/07/10-05:33:00 2020/07/10-05:36:00 2020/07/10-05:39:00 4.8795 4.8795 4.8795 4.8795 33.5 4.8795 2020/07/10-05:42:00 4.8795 4.88 4.8795 4.88 65693 4.88 2020/07/10-05:45:00 2020/07/10-05:48:00 2020/07/10-05:51:00 2020/07/10-05:54:00 4.88 4.88 4.88 4.88 921 4.88 2020/07/10-05:57:00 4.88 4.8882 4.88 4.8882 10272 4.8813 2020/07/10-06:00:00 2020/07/10-06:03:00 2020/07/10-06:06:00 2020/07/10-06:09:00 4.8883 4.8883 4.8883 4.8883 500 4.8883 2020/07/10-06:12:00 4.8884 4.898 4.8884 4.898 2697.7 4.8944 2020/07/10-06:15:00 4.8983 4.8983 4.8983 4.8983 38 4.8983 2020/07/10-06:18:00 4.8983 4.8989 4.8983 4.8989 1942.1 4.8987 2020/07/10-06:21:00 4.8989 4.8989 4.8989 4.8989 720 4.8989 2020/07/10-06:24:00 4.8989 4.8989 4.8989 4.8989 1800 4.8989 2020/07/10-06:27:00 2020/07/10-06:30:00 2020/07/10-06:33:00 2020/07/10-06:36:00 2020/07/10-06:39:00 4.8989 4.8989 4.8989 4.8989 20.5 4.8989 2020/07/10-06:42:00 2020/07/10-06:45:00 2020/07/10-06:48:00 4.8985 4.8985 4.88 4.88 35001.5 4.8885 2020/07/10-06:51:00 4.88 4.88 4.8401 4.8401 39461 4.8472 2020/07/10-06:54:00 4.8985 4.8988 4.8985 4.8988 0.2 4.8986 2020/07/10-06:57:00 2020/07/10-07:00:00 4.8989 4.9089 4.8989 4.9039 74853.4 4.9033 2020/07/10-07:03:00 4.9039 4.909 4.9039 4.909 8354 4.9089 2020/07/10-07:06:00 2020/07/10-07:09:00 2020/07/10-07:12:00 4.909 4.909 4.909 4.909 12.9 4.909 2020/07/10-07:15:00 4.91 4.9289 4.91 4.9189 11052.7 4.9227 2020/07/10-07:18:00 4.9188 4.9188 4.9001 4.9001 1187 4.9059 2020/07/10-07:21:00 4.9001 4.9289 4.9001 4.9001 3794.6 4.9107 2020/07/10-07:24:00 4.9289 4.9289 4.9 4.9 72608 4.9001 2020/07/10-07:27:00 4.8999 4.8999 4.89 4.89 4000 4.89 2020/07/10-07:30:00 2020/07/10-07:33:00 2020/07/10-07:36:00 4.9 4.9 4.9 4.9 9 4.9 2020/07/10-07:39:00 2020/07/10-07:42:00 4.9 4.9 4.891 4.891 5721 4.8992 2020/07/10-07:45:00 2020/07/10-07:48:00 4.9 4.9 4.9 4.9 82000 4.9 2020/07/10-07:51:00 4.9 4.9 4.9 4.9 11310 4.9 2020/07/10-07:54:00 4.9 4.9 4.9 4.9 6 4.9 2020/07/10-07:57:00 2020/07/10-08:00:00 4.891 4.891 4.891 4.891 400 4.891 2020/07/10-08:03:00 4.891 4.9 4.891 4.9 388 4.8956 2020/07/10-08:06:00 2020/07/10-08:09:00 2020/07/10-08:12:00 4.9 4.9 4.9 4.9 500 4.9 2020/07/10-08:15:00 4.9 4.9 4.9 4.9 10050 4.9 2020/07/10-08:18:00 4.891 4.9 4.8901 4.9 1895.1 4.891 2020/07/10-08:21:00 2020/07/10-08:24:00 4.8901 4.8901 4.88 4.88 22245.9 4.8877 2020/07/10-08:27:00 2020/07/10-08:30:00 2020/07/10-08:33:00 2020/07/10-08:36:00 2020/07/10-08:39:00 4.88 4.8999 4.88 4.8999 3063 4.8982 2020/07/10-08:42:00 4.8999 4.9 4.8999 4.9 134843.9 4.9 2020/07/10-08:45:00 2020/07/10-08:48:00 2020/07/10-08:51:00 2020/07/10-08:54:00 2020/07/10-08:57:00 2020/07/10-09:00:00 2020/07/10-09:03:00 2020/07/10-09:06:00 2020/07/10-09:09:00 2020/07/10-09:12:00 4.89 4.89 4.8801 4.8801 14500 4.889 2020/07/10-09:15:00 4.8888 4.8888 4.8888 4.8888 59 4.8888 2020/07/10-09:18:00 4.8888 4.8888 4.8888 4.8888 0.1 4.8888 2020/07/10-09:21:00 2020/07/10-09:24:00 4.9 4.9 4.9 4.9 19714.9 4.9 2020/07/10-09:27:00 4.9197 4.9198 4.9101 4.9198 71928.3 4.9171 2020/07/10-09:30:00 2020/07/10-09:33:00 2020/07/10-09:36:00 4.9198 4.9198 4.9198 4.9198 12560 4.9198 2020/07/10-09:39:00 4.9198 4.9198 4.9198 4.9198 1486 4.9198 2020/07/10-09:42:00 2020/07/10-09:45:00 4.9198 4.9198 4.9 4.9 66462 4.9179 2020/07/10-09:48:00 4.89 4.89 4.8889 4.8889 70000 4.8892 2020/07/10-09:51:00 4.8888 4.8888 4.8888 4.8888 4191 4.8888 2020/07/10-09:54:00 4.8888 4.8888 4.88 4.88 18705 4.88 2020/07/10-09:57:00 2020/07/10-10:00:00 4.88 4.88 4.87 4.87 69727 4.8705 2020/07/10-10:03:00 4.89 4.89 4.89 4.89 20409 4.89 2020/07/10-10:06:00 4.87 4.87 4.8603 4.8603 26753 4.8644 2020/07/10-10:09:00 2020/07/10-10:12:00 2020/07/10-10:15:00 2020/07/10-10:18:00 2020/07/10-10:21:00 2020/07/10-10:24:00 2020/07/10-10:27:00 4.8603 4.8603 4.8603 4.8603 11200 4.8603 2020/07/10-10:30:00 4.8603 4.8603 4.8603 4.8603 18145 4.8603 2020/07/10-10:33:00 2020/07/10-10:36:00 4.8603 4.8603 4.8603 4.8603 664 4.8603 2020/07/10-10:39:00 2020/07/10-10:42:00 4.8603 4.8603 4.8603 4.8603 4990 4.8603 2020/07/10-10:45:00 2020/07/10-10:48:00 4.8603 4.889 4.8603 4.8603 16614 4.8691 2020/07/10-10:51:00 2020/07/10-10:54:00 4.8603 4.8603 4.8603 4.8603 4500 4.8603 2020/07/10-10:57:00 4.857 4.857 4.85 4.85 27848.4 4.8503 2020/07/10-11:00:00 2020/07/10-11:03:00 4.88 4.88 4.88 4.88 0.1 4.88 2020/07/10-11:06:00 4.8889 4.8889 4.8889 4.8889 2361 4.8889 2020/07/10-11:09:00 2020/07/10-11:12:00 4.888 4.888 4.888 4.888 40040 4.888 2020/07/10-11:15:00 4.888 4.888 4.888 4.888 60060 4.888 2020/07/10-11:18:00 4.8839 4.8839 4.88 4.88 30030 4.8813 2020/07/10-11:21:00 4.8799 4.88 4.8788 4.8788 60720 4.8792 2020/07/10-11:24:00 4.8779 4.8779 4.851 4.8695 315874 4.8683 2020/07/10-11:27:00 4.8695 4.8869 4.8693 4.87 130120 4.8723 2020/07/10-11:30:00 4.8692 4.88 4.851 4.88 17404.6 4.8677 2020/07/10-11:33:00 4.85 4.85 4.847 4.847 4468.7 4.8498 2020/07/10-11:36:00 4.833 4.8767 4.821 4.8767 247410.7 4.826 2020/07/10-11:39:00 4.8101 4.8101 4.801 4.8011 292219.4 4.8014 2020/07/10-11:42:00 4.8011 4.8496 4.8011 4.8496 13998.5 4.8012 2020/07/10-11:45:00 4.858 4.858 4.8579 4.8579 40886 4.858 2020/07/10-11:48:00 4.858 4.8617 4.854 4.8617 74215 4.8585 2020/07/10-11:51:00 4.8616 4.8707 4.8614 4.8614 154429.3 4.8616 2020/07/10-11:54:00 4.8613 4.8613 4.85 4.86 44000 4.8594 2020/07/10-11:57:00 4.85 4.85 4.85 4.85 10000 4.85 2020/07/10-12:00:00 2020/07/10-12:03:00 4.8705 4.8705 4.8705 4.8705 11023 4.8705 2020/07/10-12:06:00 4.8705 4.8705 4.8498 4.8698 61608.3 4.8589 2020/07/10-12:09:00 4.8698 4.8698 4.8697 4.8698 247 4.8698 2020/07/10-12:12:00 4.85 4.8696 4.8499 4.85 81718.1 4.8524 2020/07/10-12:15:00 4.85 4.85 4.85 4.85 20000 4.85 2020/07/10-12:18:00 4.8685 4.8685 4.8685 4.8685 11950.6 4.8685 2020/07/10-12:21:00 2020/07/10-12:24:00 4.868 4.868 4.8001 4.8001 123921.8 4.8369 2020/07/10-12:27:00 4.8581 4.868 4.8581 4.8679 0.5 4.8646 2020/07/10-12:30:00 2020/07/10-12:33:00 4.8675 4.8675 4.8675 4.8675 364.9 4.8675 2020/07/10-12:36:00 2020/07/10-12:39:00 4.8506 4.8506 4.85 4.85 15001 4.85 2020/07/10-12:42:00 4.8203 4.85 4.82 4.8496 17359.2 4.8392 2020/07/10-12:45:00 4.8206 4.8206 4.82 4.82 14265 4.8204 2020/07/10-12:48:00 4.8203 4.8203 4.82 4.8203 31214 4.8202 2020/07/10-12:51:00 2020/07/10-12:54:00 4.8213 4.84 4.821 4.84 21142 4.8236 2020/07/10-12:57:00 4.84 4.84 4.84 4.84 31278.7 4.84 2020/07/10-13:00:00 2020/07/10-13:03:00 4.84 4.84 4.84 4.84 20020 4.84 2020/07/10-13:06:00 4.84 4.84 4.84 4.84 24883.3 4.84 2020/07/10-13:09:00 4.84 4.84 4.84 4.84 10010 4.84 2020/07/10-13:12:00 4.8213 4.8213 4.8213 4.8213 10000 4.8213 2020/07/10-13:15:00 2020/07/10-13:18:00 4.8482 4.8482 4.8482 4.8482 10010 4.8482 2020/07/10-13:21:00 4.8213 4.8213 4.8213 4.8213 130 4.8213 2020/07/10-13:24:00 2020/07/10-13:27:00 4.8217 4.8217 4.8217 4.8217 2174 4.8217 2020/07/10-13:30:00 4.845 4.845 4.845 4.845 10411.7 4.845 2020/07/10-13:33:00 4.8399 4.8399 4.82 4.82 296714 4.8224 2020/07/10-13:36:00 4.82 4.82 4.8003 4.8003 23260.5 4.816 2020/07/10-13:39:00 4.8003 4.8003 4.8 4.8 320081.4 4.8 2020/07/10-13:42:00 2020/07/10-13:45:00 4.7992 4.7992 4.795 4.795 5459 4.7952 2020/07/10-13:48:00 4.8 4.8299 4.8 4.8299 116580 4.8295 2020/07/10-13:51:00 4.794 4.794 4.79 4.79 268771.9 4.7906 2020/07/10-13:54:00 4.79 4.79 4.77 4.77 169349.7 4.7806 2020/07/10-13:57:00 4.77 4.77 4.77 4.77 59733.2 4.77 2020/07/10-14:00:00 4.7898 4.7898 4.77 4.77 12157.2 4.7706 2020/07/10-14:03:00 4.77 4.7799 4.769 4.769 9159.5 4.7698 2020/07/10-14:06:00 4.768 4.768 4.761 4.761 994.2 4.7612 2020/07/10-14:09:00 4.7611 4.7611 4.7611 4.7611 11504.1 4.7611 2020/07/10-14:12:00 4.7611 4.769 4.7611 4.769 26409.5 4.7666 2020/07/10-14:15:00 4.769 4.769 4.769 4.769 1954.4 4.769 2020/07/10-14:18:00 4.769 4.769 4.769 4.769 9360.2 4.769 2020/07/10-14:21:00 4.769 4.769 4.769 4.769 3776 4.769 2020/07/10-14:24:00 4.769 4.8002 4.7655 4.7999 218599 4.7927 2020/07/10-14:27:00 4.7999 4.7999 4.7999 4.7999 41667 4.7999 2020/07/10-14:30:00 4.7999 4.7999 4.7999 4.7999 500 4.7999 2020/07/10-14:33:00 2020/07/10-14:36:00 4.7899 4.7899 4.7899 4.7899 37095 4.7899 2020/07/10-14:39:00 4.7655 4.79 4.7655 4.79 54477 4.7897 2020/07/10-14:42:00 4.766 4.7995 4.766 4.7995 85672.9 4.7978 2020/07/10-14:45:00 4.78 4.78 4.7701 4.775 15500.5 4.7719 2020/07/10-14:48:00 4.775 4.775 4.775 4.775 29634 4.775 2020/07/10-14:51:00 4.771 4.775 4.77 4.775 91583.6 4.7706 2020/07/10-14:54:00 4.775 4.8176 4.775 4.8176 145561.8 4.7969 2020/07/10-14:57:00 2020/07/10-15:00:00 4.815 4.815 4.8149 4.8149 39 4.815 2020/07/10-15:03:00 2020/07/10-15:06:00 4.8099 4.8099 4.8099 4.8099 6227 4.8099 2020/07/10-15:09:00 4.8 4.8438 4.8 4.8438 45896.3 4.8098 2020/07/10-15:12:00 2020/07/10-15:15:00 2020/07/10-15:18:00 4.848 4.8483 4.848 4.8483 100 4.8483 2020/07/10-15:21:00 2020/07/10-15:24:00 2020/07/10-15:27:00 2020/07/10-15:30:00 4.83 4.83 4.8101 4.8101 14255.9 4.8215 2020/07/10-15:33:00 2020/07/10-15:36:00 2020/07/10-15:39:00 2020/07/10-15:42:00 4.8 4.8 4.79 4.79 21808.1 4.7991 2020/07/10-15:45:00 4.79 4.79 4.79 4.79 2000 4.79 2020/07/10-15:48:00 4.7999 4.7999 4.7999 4.7999 100 4.7999 2020/07/10-15:51:00 2020/07/10-15:54:00 4.7999 4.7999 4.7999 4.7999 690 4.7999 2020/07/10-15:57:00 2020/07/10-16:00:00 2020/07/10-16:03:00 4.81 4.81 4.7708 4.7708 197690 4.7861 2020/07/10-16:06:00 4.771 4.771 4.7708 4.7708 28587 4.7708 2020/07/10-16:09:00 4.7708 4.7708 4.76 4.76 304024.4 4.7689 2020/07/10-16:12:00 4.76 4.76 4.755 4.76 21398 4.7598 2020/07/10-16:15:00 4.76 4.76 4.76 4.76 41450 4.76 2020/07/10-16:18:00 4.76 4.76 4.7438 4.7438 214671.9 4.7506 2020/07/10-16:21:00 4.739 4.765 4.7299 4.765 116554.4 4.7304 2020/07/10-16:24:00 4.765 4.765 4.7648 4.7648 53406.2 4.7649 2020/07/10-16:27:00 4.7708 4.7708 4.77 4.77 34269 4.7701 2020/07/10-16:30:00 2020/07/10-16:33:00 4.77 4.77 4.77 4.77 0.1 4.77 2020/07/10-16:36:00 4.7698 4.7708 4.7504 4.7708 19226.7 4.7574 2020/07/10-16:39:00 4.7708 4.7708 4.7708 4.7708 10010 4.7708 2020/07/10-16:42:00 4.7709 4.7709 4.7709 4.7709 4328.1 4.7709 2020/07/10-16:45:00 4.77 4.7709 4.76 4.7709 70.2 4.76 2020/07/10-16:48:00 4.7705 4.7705 4.77 4.77 59849.5 4.77 2020/07/10-16:51:00 4.7709 4.7709 4.7709 4.7709 1584.2 4.7709 2020/07/10-16:54:00 4.7709 4.7709 4.7709 4.7709 0.2 4.7709 2020/07/10-16:57:00 4.76 4.7708 4.76 4.7708 12263.7 4.7708 2020/07/10-17:00:00 4.76 4.76 4.7567 4.7567 85906 4.7579 2020/07/10-17:03:00 4.754 4.754 4.754 4.754 0.1 4.754 2020/07/10-17:06:00 2020/07/10-17:09:00 4.7709 4.7709 4.7709 4.7709 2546 4.7709 2020/07/10-17:12:00 4.7709 4.7709 4.751 4.7708 39874.3 4.7708 2020/07/10-17:15:00 4.76 4.7709 4.76 4.7709 4183.9 4.7705 2020/07/10-17:18:00 4.7773 4.7964 4.755 4.7964 162171.4 4.7758 2020/07/10-17:21:00 2020/07/10-17:24:00 4.7964 4.797 4.7958 4.797 0.5 4.7963 2020/07/10-17:27:00 4.797 4.8 4.7969 4.7969 86687.9 4.799 2020/07/10-17:30:00 4.7969 4.797 4.7619 4.77 8822.3 4.7969 2020/07/10-17:33:00 2020/07/10-17:36:00 4.7969 4.821 4.7969 4.821 43047 4.7994 2020/07/10-17:39:00 2020/07/10-17:42:00 2020/07/10-17:45:00 2020/07/10-17:48:00 2020/07/10-17:51:00 2020/07/10-17:54:00 4.815 4.815 4.815 4.815 310 4.815 2020/07/10-17:57:00 4.815 4.815 4.815 4.815 2000 4.815 2020/07/10-18:00:00 2020/07/10-18:03:00 4.7901 4.8 4.7901 4.8 60000 4.7917 2020/07/10-18:06:00 4.7999 4.7999 4.7999 4.7999 49951 4.7999 2020/07/10-18:09:00 4.79 4.79 4.79 4.79 3127 4.79 2020/07/10-18:12:00 4.783 4.783 4.7605 4.7605 170409 4.7703 2020/07/10-18:15:00 4.761 4.761 4.7605 4.7605 5000 4.7607 2020/07/10-18:18:00 2020/07/10-18:21:00 4.766 4.7799 4.766 4.7799 1165 4.7786 2020/07/10-18:24:00 2020/07/10-18:27:00 4.7608 4.7799 4.7308 4.7308 142988.1 4.7563 2020/07/10-18:30:00 4.787 4.787 4.787 4.787 15275 4.787 2020/07/10-18:33:00 2020/07/10-18:36:00 2020/07/10-18:39:00 4.787 4.787 4.787 4.787 10000 4.787 2020/07/10-18:42:00 2020/07/10-18:45:00 4.7503 4.78 4.7503 4.78 33564 4.7796 2020/07/10-18:48:00 2020/07/10-18:51:00 4.78 4.78 4.78 4.78 20252 4.78 2020/07/10-18:54:00 4.78 4.78 4.78 4.78 12710 4.78 2020/07/10-18:57:00 4.78 4.78 4.78 4.78 43407.6 4.78 2020/07/10-19:00:00 4.7874 4.79 4.7874 4.79 500.1 4.79 2020/07/10-19:03:00 4.79 4.7999 4.79 4.7999 40000 4.7999 2020/07/10-19:06:00 2020/07/10-19:09:00 2020/07/10-19:12:00 4.7879 4.7999 4.7879 4.7997 16637 4.7996 2020/07/10-19:15:00 4.785 4.785 4.785 4.785 4179 4.785 2020/07/10-19:18:00 2020/07/10-19:21:00 4.785 4.785 4.785 4.785 1158 4.785 2020/07/10-19:24:00 2020/07/10-19:27:00 2020/07/10-19:30:00 2020/07/10-19:33:00 2020/07/10-19:36:00 2020/07/10-19:39:00 4.7954 4.7954 4.7954 4.7954 2050 4.7954 2020/07/10-19:42:00 2020/07/10-19:45:00 2020/07/10-19:48:00 2020/07/10-19:51:00 2020/07/10-19:54:00 2020/07/10-19:57:00 4.7953 4.7953 4.7704 4.7704 410.5 4.7722 2020/07/10-20:00:00 2020/07/10-20:03:00 2020/07/10-20:06:00 4.7954 4.7954 4.7954 4.7954 880.5 4.7954 2020/07/10-20:09:00 4.7754 4.7953 4.7754 4.7953 18783.5 4.79 2020/07/10-20:12:00 4.7953 4.7954 4.7953 4.7954 16742.8 4.7953 2020/07/10-20:15:00 4.7954 4.7954 4.7954 4.7954 324.8 4.7954 2020/07/10-20:18:00 2020/07/10-20:21:00 2020/07/10-20:24:00 2020/07/10-20:27:00 4.7954 4.7954 4.7954 4.7954 151 4.7954 2020/07/10-20:30:00 4.7954 4.7954 4.7954 4.7954 105582 4.7954 2020/07/10-20:33:00 4.7954 4.8 4.7954 4.8 26644.3 4.7973 2020/07/10-20:36:00 4.8 4.8 4.8 4.8 13545 4.8 2020/07/10-20:39:00 4.8 4.8 4.8 4.8 0.6 4.8 2020/07/10-20:42:00 4.7999 4.7999 4.79 4.79 14560 4.7999 2020/07/10-20:45:00 2020/07/10-20:48:00 4.7999 4.8 4.7999 4.8 228294.4 4.7999 2020/07/10-20:51:00 4.801 4.805 4.801 4.805 300 4.8025 2020/07/10-20:54:00 2020/07/10-20:57:00 4.8 4.8 4.8 4.8 33088 4.8 2020/07/10-21:00:00 4.804 4.805 4.8 4.8 20059 4.8036 2020/07/10-21:03:00 2020/07/10-21:06:00 2020/07/10-21:09:00 4.801 4.801 4.801 4.801 1895.2 4.801 2020/07/10-21:12:00 4.8 4.8 4.8 4.8 3927.6 4.8 2020/07/10-21:15:00 2020/07/10-21:18:00 2020/07/10-21:21:00 4.8 4.8 4.8 4.8 45471 4.8 2020/07/10-21:24:00 2020/07/10-21:27:00 4.795 4.795 4.79 4.79 15865.4 4.79 2020/07/10-21:30:00 4.8 4.8 4.8 4.8 8751 4.8 2020/07/10-21:33:00 4.79 4.79 4.79 4.79 10000 4.79 2020/07/10-21:36:00 4.7999 4.7999 4.79 4.79 4997 4.7904 2020/07/10-21:39:00 4.79 4.79 4.79 4.79 10000 4.79 2020/07/10-21:42:00 4.79 4.79 4.7861 4.7861 24064 4.7873 2020/07/10-21:45:00 4.786 4.786 4.786 4.786 3134 4.786 2020/07/10-21:48:00 4.7851 4.7999 4.7851 4.7999 9661.3 4.7865 2020/07/10-21:51:00 4.7998 4.7998 4.7998 4.7998 1001 4.7998 2020/07/10-21:54:00 4.7998 4.7998 4.7998 4.7998 136 4.7998 2020/07/10-21:57:00 2020/07/10-22:00:00 4.798 4.798 4.798 4.798 4150.8 4.798 2020/07/10-22:03:00 4.798 4.798 4.78 4.798 140492.9 4.784 2020/07/10-22:06:00 4.798 4.7998 4.798 4.7998 57881.4 4.7994 2020/07/10-22:09:00 4.7998 4.7998 4.7998 4.7998 3829.2 4.7998 2020/07/10-22:12:00 4.7998 4.7998 4.7998 4.7998 10235.2 4.7998 2020/07/10-22:15:00 4.7998 4.8 4.7998 4.8 110967 4.7999 2020/07/10-22:18:00 4.8 4.801 4.8 4.801 127889.9 4.8007 2020/07/10-22:21:00 4.801 4.801 4.801 4.801 115 4.801 2020/07/10-22:24:00 2020/07/10-22:27:00 4.8 4.8 4.791 4.791 0.2 4.7955 2020/07/10-22:30:00 4.7896 4.7896 4.7896 4.7896 19999.8 4.7896 2020/07/10-22:33:00 4.8 4.8 4.8 4.8 1 4.8 2020/07/10-22:36:00 4.79 4.79 4.79 4.79 400 4.79 2020/07/10-22:39:00 4.8 4.8 4.7883 4.7883 67448 4.7903 2020/07/10-22:42:00 4.7882 4.7882 4.7704 4.7704 230031.9 4.7865 2020/07/10-22:45:00 2020/07/10-22:48:00 4.8 4.8 4.8 4.8 45472 4.8 2020/07/10-22:51:00 4.8 4.8 4.8 4.8 1 4.8 2020/07/10-22:54:00 4.8 4.8 4.7703 4.7703 0.4 4.7926 2020/07/10-22:57:00 4.7758 4.7999 4.7758 4.7999 10417.2 4.7999 2020/07/10-23:00:00 4.7706 4.7706 4.7706 4.7706 0.1 4.7706 2020/07/10-23:03:00 4.782 4.782 4.782 4.782 0.1 4.782 2020/07/10-23:06:00 4.8 4.8 4.8 4.8 6652.6 4.8 2020/07/10-23:09:00 4.78 4.78 4.78 4.78 0.1 4.78 2020/07/10-23:12:00 4.78 4.78 4.7706 4.7706 20231 4.7737 2020/07/10-23:15:00 4.8 4.8 4.8 4.8 14739.6 4.8 2020/07/10-23:18:00 4.7706 4.8 4.7706 4.8 313.7 4.8 2020/07/10-23:21:00 4.8 4.8 4.8 4.8 6503.3 4.8 2020/07/10-23:24:00 2020/07/10-23:27:00 4.8 4.801 4.8 4.801 53506.5 4.8003 2020/07/10-23:30:00 2020/07/10-23:33:00 2020/07/10-23:36:00 2020/07/10-23:39:00 2020/07/10-23:42:00 2020/07/10-23:45:00 4.801 4.808 4.801 4.808 20020 4.8076 2020/07/10-23:48:00 4.808 4.81 4.808 4.81 169 4.8087 2020/07/10-23:51:00 4.81 4.8189 4.81 4.8189 24049 4.8188 2020/07/10-23:54:00 2020/07/10-23:57:00 4.819 4.8194 4.819 4.8194 50076.7 4.8194