version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_xem_jpy 180 timestamp open high low close volume vwap 2020/07/21-00:00:00 2020/07/21-00:03:00 5.405 5.425 5.405 5.425 768 5.4055 2020/07/21-00:06:00 5.42 5.428 5.42 5.428 2822.1 5.4271 2020/07/21-00:09:00 5.428 5.43 5.428 5.43 9099 5.4288 2020/07/21-00:12:00 5.43 5.43 5.43 5.43 62 5.43 2020/07/21-00:15:00 5.43 5.43 5.43 5.43 1523.3 5.43 2020/07/21-00:18:00 2020/07/21-00:21:00 5.43 5.43 5.43 5.43 13354.5 5.43 2020/07/21-00:24:00 5.43 5.43 5.43 5.43 18033.3 5.43 2020/07/21-00:27:00 5.41 5.4398 5.41 5.4398 84443.9 5.4349 2020/07/21-00:30:00 5.43 5.44 5.416 5.44 112524.2 5.4397 2020/07/21-00:33:00 5.44 5.45 5.44 5.45 93124.3 5.4495 2020/07/21-00:36:00 5.45 5.46 5.45 5.46 37591.6 5.4517 2020/07/21-00:39:00 5.46 5.472 5.4453 5.472 40617.5 5.4609 2020/07/21-00:42:00 5.47 5.47 5.4352 5.47 278184.7 5.4658 2020/07/21-00:45:00 5.47 5.47 5.4699 5.47 64700.7 5.47 2020/07/21-00:48:00 5.4699 5.482 5.4699 5.482 161606.2 5.4728 2020/07/21-00:51:00 5.48 5.486 5.48 5.485 64760 5.4848 2020/07/21-00:54:00 5.485 5.49 5.4849 5.4849 71242.4 5.4875 2020/07/21-00:57:00 5.4849 5.4849 5.483 5.4848 1180.6 5.4849 2020/07/21-01:00:00 5.4849 5.4849 5.4849 5.4849 0.1 5.4849 2020/07/21-01:03:00 5.4802 5.4849 5.4802 5.4849 49918.2 5.4802 2020/07/21-01:06:00 5.4849 5.4872 5.4849 5.4872 17636.3 5.4849 2020/07/21-01:09:00 5.491 5.499 5.49 5.499 37139.4 5.4937 2020/07/21-01:12:00 5.4964 5.4969 5.4964 5.4969 25178.4 5.4967 2020/07/21-01:15:00 5.4969 5.5 5.4803 5.4861 95265.7 5.4995 2020/07/21-01:18:00 5.5 5.5 5.5 5.5 119662.2 5.5 2020/07/21-01:21:00 5.4861 5.5 5.4861 5.5 142884.5 5.5 2020/07/21-01:24:00 5.501 5.5095 5.501 5.5095 6054.9 5.5048 2020/07/21-01:27:00 5.509 5.5193 5.509 5.5193 3912.3 5.5182 2020/07/21-01:30:00 5.5193 5.52 5.509 5.509 21313.5 5.5199 2020/07/21-01:33:00 5.509 5.509 5.4801 5.4801 69633.4 5.5002 2020/07/21-01:36:00 5.482 5.4999 5.482 5.4999 364.1 5.4999 2020/07/21-01:39:00 5.48 5.48 5.445 5.445 140306 5.4489 2020/07/21-01:42:00 5.47 5.5 5.47 5.5 418072 5.4999 2020/07/21-01:45:00 2020/07/21-01:48:00 5.47 5.47 5.47 5.47 20140 5.47 2020/07/21-01:51:00 2020/07/21-01:54:00 2020/07/21-01:57:00 2020/07/21-02:00:00 5.4974 5.5 5.4974 5.5 60000 5.4988 2020/07/21-02:03:00 5.5 5.5 5.5 5.5 29300 5.5 2020/07/21-02:06:00 5.5 5.5 5.5 5.5 34451 5.5 2020/07/21-02:09:00 2020/07/21-02:12:00 5.4999 5.4999 5.4999 5.4999 20000 5.4999 2020/07/21-02:15:00 5.47 5.47 5.47 5.47 0.1 5.47 2020/07/21-02:18:00 5.47 5.47 5.47 5.47 9999.9 5.47 2020/07/21-02:21:00 2020/07/21-02:24:00 2020/07/21-02:27:00 2020/07/21-02:30:00 5.4974 5.4999 5.4506 5.4506 7 5.48 2020/07/21-02:33:00 5.4506 5.4506 5.4506 5.4506 15000 5.4506 2020/07/21-02:36:00 5.452 5.4986 5.452 5.4986 25000.5 5.4576 2020/07/21-02:39:00 5.4986 5.4986 5.48 5.4986 1.7 5.4867 2020/07/21-02:42:00 5.4986 5.4986 5.455 5.4986 30001.5 5.46 2020/07/21-02:45:00 5.4986 5.4986 5.4986 5.4986 0.7 5.4986 2020/07/21-02:48:00 5.4974 5.4974 5.4974 5.4974 0.2 5.4974 2020/07/21-02:51:00 2020/07/21-02:54:00 5.48 5.49 5.465 5.49 1.4 5.4793 2020/07/21-02:57:00 5.4897 5.4898 5.4897 5.4898 0.2 5.4898 2020/07/21-03:00:00 5.4898 5.4898 5.4898 5.4898 0.5 5.4898 2020/07/21-03:03:00 5.4889 5.4889 5.4889 5.4889 0.1 5.4889 2020/07/21-03:06:00 2020/07/21-03:09:00 5.476 5.476 5.46 5.46 34995.5 5.4601 2020/07/21-03:12:00 5.46 5.46 5.46 5.46 0.4 5.46 2020/07/21-03:15:00 5.46 5.46 5.46 5.46 1.1 5.46 2020/07/21-03:18:00 5.46 5.46 5.46 5.46 1.1 5.46 2020/07/21-03:21:00 2020/07/21-03:24:00 5.46 5.46 5.4505 5.4505 49710.4 5.4549 2020/07/21-03:27:00 2020/07/21-03:30:00 5.4501 5.4501 5.4501 5.4501 3200 5.4501 2020/07/21-03:33:00 2020/07/21-03:36:00 5.462 5.463 5.434 5.434 134773.2 5.4346 2020/07/21-03:39:00 2020/07/21-03:42:00 2020/07/21-03:45:00 5.4622 5.4629 5.4622 5.4629 3500 5.4629 2020/07/21-03:48:00 2020/07/21-03:51:00 5.405 5.405 5.4 5.4 243701.2 5.4 2020/07/21-03:54:00 2020/07/21-03:57:00 2020/07/21-04:00:00 2020/07/21-04:03:00 2020/07/21-04:06:00 2020/07/21-04:09:00 2020/07/21-04:12:00 2020/07/21-04:15:00 5.4001 5.459 5.4001 5.4001 277.6 5.4256 2020/07/21-04:18:00 5.41 5.41 5.41 5.41 0.1 5.41 2020/07/21-04:21:00 2020/07/21-04:24:00 2020/07/21-04:27:00 2020/07/21-04:30:00 5.4099 5.4099 5.3802 5.3802 47799.5 5.3894 2020/07/21-04:33:00 5.3802 5.3802 5.3715 5.3715 13297.5 5.3742 2020/07/21-04:36:00 5.3715 5.3715 5.368 5.368 259027.6 5.3691 2020/07/21-04:39:00 5.3809 5.3809 5.365 5.365 42336.4 5.3702 2020/07/21-04:42:00 5.365 5.365 5.35 5.35 203824.2 5.3594 2020/07/21-04:45:00 5.35 5.35 5.35 5.35 138224 5.35 2020/07/21-04:48:00 5.35 5.35 5.32 5.32 37322.8 5.3329 2020/07/21-04:51:00 5.32 5.32 5.32 5.32 29077 5.32 2020/07/21-04:54:00 5.32 5.32 5.31 5.31 26348.3 5.3167 2020/07/21-04:57:00 2020/07/21-05:00:00 5.31 5.3365 5.31 5.31 268161.6 5.31 2020/07/21-05:03:00 5.3101 5.3101 5.31 5.31 20000 5.3101 2020/07/21-05:06:00 5.336 5.336 5.336 5.336 16186 5.336 2020/07/21-05:09:00 5.3366 5.3466 5.3366 5.3466 0.3 5.3416 2020/07/21-05:12:00 2020/07/21-05:15:00 5.3517 5.37 5.3517 5.37 50507 5.3699 2020/07/21-05:18:00 5.371 5.378 5.37 5.37 74685 5.3705 2020/07/21-05:21:00 2020/07/21-05:24:00 5.378 5.3809 5.37 5.3787 28306 5.3759 2020/07/21-05:27:00 5.37 5.38 5.37 5.38 120889.5 5.37 2020/07/21-05:30:00 5.38 5.3805 5.38 5.3805 20 5.3803 2020/07/21-05:33:00 5.3805 5.3809 5.3602 5.3809 128923 5.3809 2020/07/21-05:36:00 2020/07/21-05:39:00 5.36 5.36 5.36 5.36 10000 5.36 2020/07/21-05:42:00 5.379 5.379 5.36 5.36 2091.6 5.3603 2020/07/21-05:45:00 5.379 5.379 5.379 5.379 50000 5.379 2020/07/21-05:48:00 5.379 5.379 5.379 5.379 1 5.379 2020/07/21-05:51:00 5.36 5.36 5.352 5.352 61448 5.3523 2020/07/21-05:54:00 2020/07/21-05:57:00 5.352 5.3788 5.35 5.35 7557.2 5.3519 2020/07/21-06:00:00 5.345 5.345 5.34 5.34 10866 5.34 2020/07/21-06:03:00 5.3499 5.3499 5.33 5.33 36071 5.3364 2020/07/21-06:06:00 5.3565 5.3565 5.3565 5.3565 58376.1 5.3565 2020/07/21-06:09:00 5.3563 5.3563 5.3563 5.3563 0.1 5.3563 2020/07/21-06:12:00 2020/07/21-06:15:00 5.35 5.35 5.329 5.329 368132.1 5.3308 2020/07/21-06:18:00 2020/07/21-06:21:00 5.35 5.35 5.35 5.35 1600.3 5.35 2020/07/21-06:24:00 5.3499 5.35 5.321 5.35 16386.1 5.3424 2020/07/21-06:27:00 5.35 5.35 5.32 5.35 10000.4 5.3201 2020/07/21-06:30:00 2020/07/21-06:33:00 5.3321 5.3321 5.32 5.32 8000 5.32 2020/07/21-06:36:00 2020/07/21-06:39:00 2020/07/21-06:42:00 5.3516 5.3516 5.33 5.33 42189 5.33 2020/07/21-06:45:00 2020/07/21-06:48:00 5.3517 5.3699 5.3517 5.3699 1 5.3656 2020/07/21-06:51:00 5.3695 5.3695 5.3694 5.3694 0.2 5.3695 2020/07/21-06:54:00 5.3605 5.3605 5.319 5.319 100002 5.324 2020/07/21-06:57:00 2020/07/21-07:00:00 5.3465 5.3465 5.319 5.319 2400 5.3191 2020/07/21-07:03:00 5.32 5.32 5.32 5.32 7987 5.32 2020/07/21-07:06:00 5.32 5.32 5.312 5.312 10000 5.3152 2020/07/21-07:09:00 5.312 5.3366 5.307 5.307 114560.1 5.3074 2020/07/21-07:12:00 2020/07/21-07:15:00 5.3 5.3412 5.29 5.29 274597.9 5.2996 2020/07/21-07:18:00 5.3165 5.3165 5.3165 5.3165 0.1 5.3165 2020/07/21-07:21:00 5.3215 5.3315 5.29 5.29 304361 5.3172 2020/07/21-07:24:00 2020/07/21-07:27:00 5.3215 5.3295 5.29 5.29 62615.8 5.2905 2020/07/21-07:30:00 5.288 5.3115 5.28 5.3115 5478.2 5.2835 2020/07/21-07:33:00 5.3165 5.3216 5.29 5.3213 6029.2 5.2901 2020/07/21-07:36:00 5.29 5.29 5.28 5.28 11950.8 5.2851 2020/07/21-07:39:00 5.28 5.3212 5.27 5.28 244615.6 5.2801 2020/07/21-07:42:00 5.27 5.27 5.27 5.27 21292 5.27 2020/07/21-07:45:00 5.2964 5.2999 5.2964 5.2999 0.3 5.2987 2020/07/21-07:48:00 5.2989 5.3 5.2701 5.3 150759 5.2721 2020/07/21-07:51:00 5.3014 5.3099 5.3014 5.3099 1 5.3087 2020/07/21-07:54:00 5.28 5.31 5.275 5.31 185628 5.3076 2020/07/21-07:57:00 5.31 5.31 5.2705 5.2705 10200 5.2778 2020/07/21-08:00:00 5.3 5.3 5.3 5.3 9999.1 5.3 2020/07/21-08:03:00 5.2999 5.2999 5.2801 5.2801 400.3 5.2801 2020/07/21-08:06:00 5.3 5.31 5.3 5.31 5001.1 5.31 2020/07/21-08:09:00 5.31 5.33 5.3 5.3 218777 5.3055 2020/07/21-08:12:00 5.3 5.3 5.3 5.3 0.7 5.3 2020/07/21-08:15:00 2020/07/21-08:18:00 2020/07/21-08:21:00 5.3101 5.3101 5.3101 5.3101 400 5.3101 2020/07/21-08:24:00 5.3101 5.3101 5.3003 5.3003 5994 5.3004 2020/07/21-08:27:00 2020/07/21-08:30:00 2020/07/21-08:33:00 2020/07/21-08:36:00 5.3002 5.3002 5.3001 5.3001 113000 5.3001 2020/07/21-08:39:00 5.3001 5.3001 5.3001 5.3001 49000 5.3001 2020/07/21-08:42:00 5.33 5.33 5.33 5.33 25000 5.33 2020/07/21-08:45:00 5.3002 5.3299 5.3001 5.3001 61388.1 5.3002 2020/07/21-08:48:00 5.3001 5.3299 5.3001 5.3299 59990.1 5.3001 2020/07/21-08:51:00 5.3001 5.3001 5.3001 5.3001 33000 5.3001 2020/07/21-08:54:00 5.3001 5.3001 5.3 5.3 181007.1 5.3001 2020/07/21-08:57:00 5.3 5.3 5.2901 5.2901 5400 5.2908 2020/07/21-09:00:00 5.2901 5.2901 5.29 5.29 40000 5.2901 2020/07/21-09:03:00 2020/07/21-09:06:00 5.3 5.3 5.3 5.3 25.1 5.3 2020/07/21-09:09:00 5.29 5.3 5.29 5.3 20000.1 5.29 2020/07/21-09:12:00 5.29 5.3 5.29 5.3 75451 5.2907 2020/07/21-09:15:00 5.29 5.29 5.29 5.29 20000 5.29 2020/07/21-09:18:00 5.29 5.29 5.29 5.29 20000 5.29 2020/07/21-09:21:00 5.299 5.299 5.299 5.299 2500 5.299 2020/07/21-09:24:00 5.29 5.29 5.29 5.29 10000 5.29 2020/07/21-09:27:00 5.29 5.29 5.29 5.29 477 5.29 2020/07/21-09:30:00 2020/07/21-09:33:00 5.299 5.299 5.299 5.299 37700 5.299 2020/07/21-09:36:00 2020/07/21-09:39:00 5.299 5.299 5.299 5.299 193 5.299 2020/07/21-09:42:00 5.299 5.299 5.299 5.299 1500 5.299 2020/07/21-09:45:00 5.299 5.299 5.299 5.299 12234 5.299 2020/07/21-09:48:00 2020/07/21-09:51:00 5.3 5.3 5.3 5.3 1000 5.3 2020/07/21-09:54:00 5.3 5.3 5.3 5.3 1887 5.3 2020/07/21-09:57:00 5.3 5.3 5.3 5.3 3581 5.3 2020/07/21-10:00:00 5.3215 5.3299 5.3215 5.3299 0.3 5.326 2020/07/21-10:03:00 2020/07/21-10:06:00 2020/07/21-10:09:00 5.3001 5.3461 5.3001 5.3461 97958.4 5.3346 2020/07/21-10:12:00 5.3461 5.3465 5.315 5.315 58005.9 5.3461 2020/07/21-10:15:00 5.3416 5.3466 5.3416 5.3466 23988.7 5.3466 2020/07/21-10:18:00 5.3466 5.353 5.3466 5.353 33719.3 5.3482 2020/07/21-10:21:00 5.353 5.365 5.3489 5.3489 11724.6 5.3616 2020/07/21-10:24:00 5.35 5.369 5.3489 5.369 8970.1 5.3622 2020/07/21-10:27:00 5.369 5.37 5.369 5.37 30 5.3693 2020/07/21-10:30:00 5.3685 5.3685 5.3685 5.3685 0.1 5.3685 2020/07/21-10:33:00 2020/07/21-10:36:00 2020/07/21-10:39:00 5.365 5.365 5.365 5.365 22687 5.365 2020/07/21-10:42:00 5.365 5.365 5.365 5.365 20 5.365 2020/07/21-10:45:00 5.3642 5.3642 5.3642 5.3642 0.1 5.3642 2020/07/21-10:48:00 2020/07/21-10:51:00 2020/07/21-10:54:00 5.3642 5.3642 5.3465 5.3465 1 5.3578 2020/07/21-10:57:00 2020/07/21-11:00:00 5.3465 5.3465 5.303 5.321 94123.8 5.3285 2020/07/21-11:03:00 2020/07/21-11:06:00 2020/07/21-11:09:00 5.321 5.321 5.321 5.321 10000 5.321 2020/07/21-11:12:00 5.321 5.321 5.301 5.305 100500.3 5.3077 2020/07/21-11:15:00 5.305 5.3299 5.305 5.3299 2218 5.3162 2020/07/21-11:18:00 5.301 5.301 5.301 5.301 0.1 5.301 2020/07/21-11:21:00 5.3298 5.3298 5.3 5.3 306306.1 5.3 2020/07/21-11:24:00 5.32 5.32 5.3 5.3 10000.1 5.3001 2020/07/21-11:27:00 5.3001 5.3001 5.3 5.3 26998 5.3 2020/07/21-11:30:00 5.3 5.3099 5.293 5.294 62501 5.2979 2020/07/21-11:33:00 2020/07/21-11:36:00 5.294 5.294 5.2935 5.2935 51296 5.2936 2020/07/21-11:39:00 5.2935 5.2935 5.2935 5.2935 899.3 5.2935 2020/07/21-11:42:00 5.293 5.293 5.2925 5.2925 372.7 5.2926 2020/07/21-11:45:00 2020/07/21-11:48:00 2020/07/21-11:51:00 2020/07/21-11:54:00 5.3 5.3 5.3 5.3 1801 5.3 2020/07/21-11:57:00 5.293 5.3 5.2925 5.3 50000.1 5.2928 2020/07/21-12:00:00 2020/07/21-12:03:00 2020/07/21-12:06:00 2020/07/21-12:09:00 5.2925 5.2925 5.2925 5.2925 100 5.2925 2020/07/21-12:12:00 5.2925 5.3 5.2925 5.3 29800 5.295 2020/07/21-12:15:00 5.2925 5.2925 5.2915 5.2915 10010 5.2925 2020/07/21-12:18:00 5.2915 5.2915 5.28 5.28 167410.6 5.2862 2020/07/21-12:21:00 5.2899 5.2899 5.2899 5.2899 203 5.2899 2020/07/21-12:24:00 2020/07/21-12:27:00 5.2801 5.2801 5.278 5.278 38648 5.28 2020/07/21-12:30:00 5.28 5.28 5.2745 5.2745 36622.1 5.2775 2020/07/21-12:33:00 5.279 5.279 5.279 5.279 3260 5.279 2020/07/21-12:36:00 5.2745 5.2745 5.2701 5.2701 45789 5.2726 2020/07/21-12:39:00 5.279 5.28 5.279 5.28 6834.2 5.28 2020/07/21-12:42:00 5.28 5.28 5.28 5.28 8552 5.28 2020/07/21-12:45:00 5.2799 5.2799 5.27 5.27 41225 5.27 2020/07/21-12:48:00 5.2701 5.2701 5.2701 5.2701 6343 5.2701 2020/07/21-12:51:00 2020/07/21-12:54:00 2020/07/21-12:57:00 2020/07/21-13:00:00 5.2701 5.271 5.27 5.271 7133 5.2701 2020/07/21-13:03:00 5.27 5.27 5.27 5.27 14633 5.27 2020/07/21-13:06:00 5.27 5.27 5.27 5.27 10044 5.27 2020/07/21-13:09:00 5.27 5.279 5.27 5.279 8210 5.2766 2020/07/21-13:12:00 5.27 5.307 5.269 5.307 16755.8 5.2928 2020/07/21-13:15:00 5.3115 5.3295 5.3115 5.3295 10043.3 5.32 2020/07/21-13:18:00 5.32 5.32 5.32 5.32 1250 5.32 2020/07/21-13:21:00 5.3 5.3 5.2904 5.2904 0.3 5.2951 2020/07/21-13:24:00 5.32 5.32 5.32 5.32 0.1 5.32 2020/07/21-13:27:00 5.32 5.32 5.3001 5.32 36161.5 5.3035 2020/07/21-13:30:00 5.32 5.331 5.32 5.331 43734.2 5.3283 2020/07/21-13:33:00 5.33 5.33 5.33 5.33 46677.6 5.33 2020/07/21-13:36:00 5.3293 5.3293 5.315 5.315 162377 5.3168 2020/07/21-13:39:00 2020/07/21-13:42:00 2020/07/21-13:45:00 2020/07/21-13:48:00 5.329 5.329 5.329 5.329 0.1 5.329 2020/07/21-13:51:00 2020/07/21-13:54:00 5.3289 5.3289 5.3005 5.3005 6499 5.3063 2020/07/21-13:57:00 5.3005 5.3005 5.3 5.3 78124.9 5.3005 2020/07/21-14:00:00 2020/07/21-14:03:00 2020/07/21-14:06:00 2020/07/21-14:09:00 5.3 5.3 5.3 5.3 4000 5.3 2020/07/21-14:12:00 2020/07/21-14:15:00 5.3 5.3 5.3 5.3 2804 5.3 2020/07/21-14:18:00 5.297 5.297 5.297 5.297 0.4 5.297 2020/07/21-14:21:00 2020/07/21-14:24:00 5.297 5.297 5.28 5.28 9540 5.29 2020/07/21-14:27:00 5.299 5.299 5.299 5.299 63253 5.299 2020/07/21-14:30:00 5.28 5.28 5.28 5.28 760 5.28 2020/07/21-14:33:00 5.28 5.28 5.28 5.28 9999 5.28 2020/07/21-14:36:00 5.28 5.28 5.28 5.28 6011 5.28 2020/07/21-14:39:00 5.28 5.296 5.2354 5.2914 36733.4 5.2544 2020/07/21-14:42:00 2020/07/21-14:45:00 5.2899 5.29 5.2899 5.29 216532 5.29 2020/07/21-14:48:00 5.2899 5.2899 5.2899 5.2899 65546 5.2899 2020/07/21-14:51:00 5.2899 5.2899 5.2899 5.2899 7254 5.2899 2020/07/21-14:54:00 5.29 5.29 5.29 5.29 201619 5.29 2020/07/21-14:57:00 5.29 5.29 5.26 5.2605 17230.9 5.2814 2020/07/21-15:00:00 2020/07/21-15:03:00 2020/07/21-15:06:00 2020/07/21-15:09:00 5.265 5.265 5.265 5.265 53.8 5.265 2020/07/21-15:12:00 2020/07/21-15:15:00 5.2863 5.2889 5.2863 5.2889 197.1 5.2889 2020/07/21-15:18:00 2020/07/21-15:21:00 2020/07/21-15:24:00 2020/07/21-15:27:00 5.2878 5.29 5.2878 5.29 80265 5.2899 2020/07/21-15:30:00 5.29 5.29 5.29 5.29 15043 5.29 2020/07/21-15:33:00 2020/07/21-15:36:00 5.29 5.29 5.29 5.29 319 5.29 2020/07/21-15:39:00 2020/07/21-15:42:00 2020/07/21-15:45:00 2020/07/21-15:48:00 2020/07/21-15:51:00 5.29 5.29 5.29 5.29 284 5.29 2020/07/21-15:54:00 5.29 5.29 5.29 5.29 11000 5.29 2020/07/21-15:57:00 2020/07/21-16:00:00 5.29 5.29 5.29 5.29 76119 5.29 2020/07/21-16:03:00 2020/07/21-16:06:00 2020/07/21-16:09:00 5.2914 5.2999 5.2914 5.2999 30371 5.2999 2020/07/21-16:12:00 5.3 5.3 5.3 5.3 101 5.3 2020/07/21-16:15:00 2020/07/21-16:18:00 2020/07/21-16:21:00 5.3 5.3 5.3 5.3 164.9 5.3 2020/07/21-16:24:00 5.3 5.3 5.3 5.3 75 5.3 2020/07/21-16:27:00 5.3 5.3079 5.3 5.3079 60619.6 5.3064 2020/07/21-16:30:00 5.308 5.308 5.308 5.308 20.6 5.308 2020/07/21-16:33:00 2020/07/21-16:36:00 5.308 5.315 5.308 5.31 166157.9 5.3101 2020/07/21-16:39:00 5.2999 5.3101 5.28 5.28 434510 5.2945 2020/07/21-16:42:00 5.3 5.3 5.28 5.3 233361.6 5.2944 2020/07/21-16:45:00 5.29 5.29 5.28 5.28 75742.1 5.2831 2020/07/21-16:48:00 5.28 5.2804 5.28 5.28 80190 5.28 2020/07/21-16:51:00 5.28 5.28 5.268 5.28 177666.2 5.2698 2020/07/21-16:54:00 5.2804 5.2804 5.26 5.26 22779.3 5.2724 2020/07/21-16:57:00 5.255 5.2649 5.2501 5.2501 51338 5.2515 2020/07/21-17:00:00 5.2501 5.2511 5.2501 5.2511 300 5.2508 2020/07/21-17:03:00 5.2639 5.2649 5.2501 5.2649 89027 5.2647 2020/07/21-17:06:00 5.252 5.2523 5.2501 5.2501 26259.3 5.252 2020/07/21-17:09:00 5.2503 5.2503 5.2503 5.2503 161406 5.2503 2020/07/21-17:12:00 5.265 5.3109 5.251 5.2996 110142.9 5.2726 2020/07/21-17:15:00 5.2993 5.2996 5.2602 5.2996 24526.5 5.2893 2020/07/21-17:18:00 5.27 5.27 5.27 5.27 10515.4 5.27 2020/07/21-17:21:00 5.2964 5.2992 5.2801 5.2801 10000.2 5.2801 2020/07/21-17:24:00 5.29 5.306 5.29 5.306 117661.9 5.29 2020/07/21-17:27:00 5.29 5.29 5.29 5.29 19100 5.29 2020/07/21-17:30:00 5.3064 5.3076 5.3064 5.3076 14192.2 5.3074 2020/07/21-17:33:00 5.291 5.291 5.291 5.291 800 5.291 2020/07/21-17:36:00 5.291 5.291 5.291 5.291 178 5.291 2020/07/21-17:39:00 5.31 5.31 5.3 5.3 11911 5.3071 2020/07/21-17:42:00 5.31 5.31 5.31 5.31 10 5.31 2020/07/21-17:45:00 5.31 5.31 5.31 5.31 2280 5.31 2020/07/21-17:48:00 5.3 5.3 5.2911 5.2911 69995.8 5.2918 2020/07/21-17:51:00 5.31 5.3199 5.31 5.3199 99837.1 5.3167 2020/07/21-17:54:00 5.3149 5.315 5.3149 5.315 5094.9 5.315 2020/07/21-17:57:00 5.301 5.301 5.3001 5.3001 20000 5.3001 2020/07/21-18:00:00 5.3002 5.3182 5.3002 5.3182 37062 5.3035 2020/07/21-18:03:00 2020/07/21-18:06:00 5.3183 5.32 5.3183 5.32 47848.6 5.3199 2020/07/21-18:09:00 5.32 5.32 5.32 5.32 3432 5.32 2020/07/21-18:12:00 5.32 5.329 5.32 5.32 8972.4 5.321 2020/07/21-18:15:00 5.325 5.3338 5.325 5.3338 56568.2 5.3295 2020/07/21-18:18:00 5.3338 5.351 5.3338 5.3501 31044.6 5.3495 2020/07/21-18:21:00 5.351 5.3591 5.3501 5.3591 157370.4 5.3589 2020/07/21-18:24:00 5.3591 5.3591 5.3591 5.3591 133450 5.3591 2020/07/21-18:27:00 5.3591 5.36 5.33 5.33 34234.8 5.3499 2020/07/21-18:30:00 5.33 5.361 5.33 5.33 2849.5 5.3318 2020/07/21-18:33:00 5.36 5.36 5.36 5.36 28 5.36 2020/07/21-18:36:00 5.35 5.35 5.35 5.35 325 5.35 2020/07/21-18:39:00 5.36 5.3783 5.36 5.3738 54163.8 5.3773 2020/07/21-18:42:00 5.3738 5.3783 5.37 5.37 11546 5.3766 2020/07/21-18:45:00 2020/07/21-18:48:00 5.365 5.37 5.365 5.37 2600.1 5.37 2020/07/21-18:51:00 5.37 5.37 5.37 5.37 2043 5.37 2020/07/21-18:54:00 5.37 5.37 5.365 5.365 170030.5 5.365 2020/07/21-18:57:00 5.37 5.3782 5.358 5.368 2274 5.3699 2020/07/21-19:00:00 2020/07/21-19:03:00 5.36 5.36 5.35 5.36 24347.2 5.36 2020/07/21-19:06:00 2020/07/21-19:09:00 5.3599 5.3599 5.3401 5.3401 0.5 5.3489 2020/07/21-19:12:00 5.341 5.358 5.341 5.358 50000.1 5.341 2020/07/21-19:15:00 2020/07/21-19:18:00 5.355 5.355 5.355 5.355 2800 5.355 2020/07/21-19:21:00 5.355 5.355 5.355 5.355 1006 5.355 2020/07/21-19:24:00 5.355 5.355 5.3303 5.3303 100604 5.3305 2020/07/21-19:27:00 5.3303 5.355 5.3303 5.355 22756 5.3333 2020/07/21-19:30:00 2020/07/21-19:33:00 5.3303 5.3303 5.3303 5.3303 13734 5.3303 2020/07/21-19:36:00 5.3499 5.35 5.3499 5.35 1500 5.3499 2020/07/21-19:39:00 5.35 5.355 5.35 5.355 38991.2 5.35 2020/07/21-19:42:00 2020/07/21-19:45:00 5.338 5.3549 5.338 5.3549 300.1 5.3427 2020/07/21-19:48:00 2020/07/21-19:51:00 5.35 5.3579 5.35 5.3579 217740 5.3569 2020/07/21-19:54:00 5.3579 5.36 5.3579 5.36 52800 5.3591 2020/07/21-19:57:00 5.36 5.368 5.36 5.368 80 5.36 2020/07/21-20:00:00 5.368 5.3699 5.35 5.36 115580 5.369 2020/07/21-20:03:00 5.3699 5.3781 5.3699 5.3781 92319 5.374 2020/07/21-20:06:00 5.3781 5.3781 5.378 5.3781 3770 5.3781 2020/07/21-20:09:00 5.3781 5.3781 5.378 5.378 501 5.378 2020/07/21-20:12:00 5.378 5.378 5.3777 5.378 5500.5 5.378 2020/07/21-20:15:00 5.3781 5.3781 5.3781 5.3781 6570.7 5.3781 2020/07/21-20:18:00 5.378 5.385 5.37 5.38 70804.7 5.3812 2020/07/21-20:21:00 5.37 5.37 5.365 5.365 5479 5.3656 2020/07/21-20:24:00 2020/07/21-20:27:00 2020/07/21-20:30:00 5.365 5.365 5.365 5.365 47996 5.365 2020/07/21-20:33:00 5.38 5.38 5.365 5.365 2785 5.3723 2020/07/21-20:36:00 5.365 5.365 5.365 5.365 3284 5.365 2020/07/21-20:39:00 5.3651 5.3651 5.3651 5.3651 5650 5.3651 2020/07/21-20:42:00 2020/07/21-20:45:00 5.38 5.38 5.38 5.38 1 5.38 2020/07/21-20:48:00 2020/07/21-20:51:00 2020/07/21-20:54:00 5.38 5.38 5.38 5.38 287725 5.38 2020/07/21-20:57:00 5.38 5.38 5.38 5.38 57906.7 5.38 2020/07/21-21:00:00 2020/07/21-21:03:00 5.38 5.38 5.38 5.38 999 5.38 2020/07/21-21:06:00 2020/07/21-21:09:00 5.3703 5.38 5.3703 5.38 1207 5.3783 2020/07/21-21:12:00 5.386 5.3867 5.386 5.3867 1683.8 5.3865 2020/07/21-21:15:00 5.3868 5.388 5.3702 5.3702 22681.2 5.3836 2020/07/21-21:18:00 5.3702 5.3871 5.3512 5.3512 227112.1 5.3613 2020/07/21-21:21:00 5.36 5.38 5.36 5.38 163686.2 5.3742 2020/07/21-21:24:00 5.3601 5.3601 5.36 5.36 40000 5.36 2020/07/21-21:27:00 5.36 5.3601 5.36 5.3601 50385 5.3601 2020/07/21-21:30:00 5.36 5.36 5.36 5.36 778 5.36 2020/07/21-21:33:00 5.36 5.37 5.36 5.36 21000 5.3605 2020/07/21-21:36:00 5.36 5.36 5.36 5.36 20000 5.36 2020/07/21-21:39:00 5.36 5.36 5.355 5.36 40012 5.3563 2020/07/21-21:42:00 5.3551 5.36 5.3551 5.36 60217.1 5.3584 2020/07/21-21:45:00 5.36 5.3699 5.36 5.365 39136.8 5.3658 2020/07/21-21:48:00 5.365 5.37 5.365 5.37 978 5.365 2020/07/21-21:51:00 5.36 5.36 5.36 5.36 17523 5.36 2020/07/21-21:54:00 5.36 5.365 5.355 5.355 180262.8 5.3581 2020/07/21-21:57:00 5.36 5.36 5.36 5.36 353.1 5.36 2020/07/21-22:00:00 5.36 5.37 5.36 5.3697 9662 5.36 2020/07/21-22:03:00 5.37 5.37 5.355 5.355 172564.8 5.3621 2020/07/21-22:06:00 5.355 5.38 5.355 5.38 20682.9 5.3562 2020/07/21-22:09:00 5.38 5.3888 5.36 5.36 236.8 5.3804 2020/07/21-22:12:00 5.3551 5.38 5.3551 5.38 1993.3 5.3551 2020/07/21-22:15:00 5.3799 5.38 5.3552 5.38 9859.4 5.3553 2020/07/21-22:18:00 5.3868 5.3888 5.3868 5.3888 0.2 5.3878 2020/07/21-22:21:00 5.3888 5.3888 5.3551 5.3551 5548 5.3592 2020/07/21-22:24:00 5.38 5.38 5.3501 5.3501 59298 5.3518 2020/07/21-22:27:00 5.3501 5.3501 5.3501 5.3501 12090 5.3501 2020/07/21-22:30:00 5.36 5.36 5.36 5.36 20000 5.36 2020/07/21-22:33:00 5.361 5.361 5.355 5.355 30000 5.357 2020/07/21-22:36:00 2020/07/21-22:39:00 5.355 5.355 5.355 5.355 10000 5.355 2020/07/21-22:42:00 5.355 5.355 5.3502 5.3502 11757 5.3511 2020/07/21-22:45:00 5.3502 5.37 5.3502 5.37 203722 5.3667 2020/07/21-22:48:00 5.3516 5.3516 5.3516 5.3516 9549 5.3516 2020/07/21-22:51:00 5.3699 5.3699 5.3699 5.3699 75.1 5.3699 2020/07/21-22:54:00 5.3517 5.3517 5.3516 5.3516 130000 5.3516 2020/07/21-22:57:00 5.36 5.37 5.3511 5.37 179409 5.3629 2020/07/21-23:00:00 5.3601 5.3602 5.3601 5.3602 30000 5.3601 2020/07/21-23:03:00 5.3605 5.3605 5.33 5.33 382711.5 5.35 2020/07/21-23:06:00 5.35 5.35 5.35 5.35 1 5.35 2020/07/21-23:09:00 5.35 5.35 5.34 5.34 10001 5.34 2020/07/21-23:12:00 5.34 5.34 5.34 5.34 21515 5.34 2020/07/21-23:15:00 5.349 5.36 5.34 5.34 131741.1 5.3412 2020/07/21-23:18:00 5.321 5.321 5.31 5.31 23933 5.3106 2020/07/21-23:21:00 2020/07/21-23:24:00 5.3366 5.3416 5.3366 5.3416 40 5.3391 2020/07/21-23:27:00 5.3416 5.3416 5.3416 5.3416 0.2 5.3416 2020/07/21-23:30:00 5.3466 5.3572 5.3466 5.3572 370 5.3563 2020/07/21-23:33:00 2020/07/21-23:36:00 2020/07/21-23:39:00 2020/07/21-23:42:00 5.3416 5.3416 5.3101 5.3101 16807 5.3109 2020/07/21-23:45:00 2020/07/21-23:48:00 5.32 5.32 5.32 5.32 13748 5.32 2020/07/21-23:51:00 5.3111 5.3111 5.31 5.31 95493 5.31 2020/07/21-23:54:00 5.31 5.3195 5.31 5.3195 88637.4 5.3101 2020/07/21-23:57:00 5.3195 5.3195 5.315 5.315 20000.3 5.315