version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_xem_jpy 180 timestamp open high low close volume vwap 2020/07/28-00:00:00 5.04 5.05 5.015 5.015 317842 5.0221 2020/07/28-00:03:00 5.0151 5.0389 5.015 5.03 77379.7 5.0156 2020/07/28-00:06:00 5.015 5.04 5.0102 5.04 88871 5.0192 2020/07/28-00:09:00 5.011 5.0594 5.0103 5.03 93321 5.0531 2020/07/28-00:12:00 5.05 5.05 5.01 5.0101 596738.2 5.011 2020/07/28-00:15:00 5.012 5.012 5 5.001 327522.4 5.0005 2020/07/28-00:18:00 5.0001 5.05 5.0001 5.021 133892.3 5.0122 2020/07/28-00:21:00 5.025 5.025 5.025 5.025 2000 5.025 2020/07/28-00:24:00 5.025 5.0355 5.002 5.0021 116109.9 5.0023 2020/07/28-00:27:00 5.0022 5.0022 5 5 306978 5.001 2020/07/28-00:30:00 5.0001 5.02 5 5.01 43715.1 5.0035 2020/07/28-00:33:00 5.02 5.02 5.001 5.0011 17220.1 5.02 2020/07/28-00:36:00 5.02 5.05 5.0012 5.05 81664 5.0378 2020/07/28-00:39:00 5.0498 5.0703 5.0498 5.0703 21616.9 5.0502 2020/07/28-00:42:00 5.07 5.09 5.055 5.06 136171.8 5.0705 2020/07/28-00:45:00 5.06 5.092 5.055 5.065 124753.8 5.0853 2020/07/28-00:48:00 5.065 5.1 5.065 5.08 12295 5.0999 2020/07/28-00:51:00 5.0954 5.109 5.0954 5.109 150637.7 5.0997 2020/07/28-00:54:00 5.109 5.115 5.109 5.11 130972.7 5.11 2020/07/28-00:57:00 5.1 5.11 5.1 5.1099 4522.7 5.1045 2020/07/28-01:00:00 5.1099 5.1099 5.1099 5.1099 146 5.1099 2020/07/28-01:03:00 5.09 5.09 5.065 5.065 74241 5.065 2020/07/28-01:06:00 5.0904 5.0904 5.0601 5.061 77059.9 5.0629 2020/07/28-01:09:00 5.089 5.089 5.051 5.0803 28793.5 5.0524 2020/07/28-01:12:00 5.0803 5.089 5.0803 5.089 5896.8 5.089 2020/07/28-01:15:00 5.088 5.0995 5.085 5.0995 34193.1 5.0948 2020/07/28-01:18:00 5.0999 5.11 5.05 5.0599 160601.1 5.0856 2020/07/28-01:21:00 5.0753 5.0803 5.0753 5.0803 20.5 5.0754 2020/07/28-01:24:00 5.0803 5.0803 5.0803 5.0803 1.4 5.0803 2020/07/28-01:27:00 5.0803 5.0823 5.0803 5.0823 14098.3 5.0822 2020/07/28-01:30:00 5.0823 5.0823 5.08 5.08 12797 5.0823 2020/07/28-01:33:00 2020/07/28-01:36:00 5.078 5.08 5.055 5.08 43607.8 5.0753 2020/07/28-01:39:00 5.055 5.08 5.055 5.055 20.2 5.0796 2020/07/28-01:42:00 5.0599 5.062 5.049 5.049 97059.2 5.0499 2020/07/28-01:45:00 5.07 5.07 5.049 5.055 14735.2 5.05 2020/07/28-01:48:00 5.049 5.049 5.049 5.049 38175 5.049 2020/07/28-01:51:00 5.0491 5.05 5.049 5.049 33185 5.049 2020/07/28-01:54:00 5.05 5.05 5.049 5.0491 59058 5.0493 2020/07/28-01:57:00 5.0491 5.0491 5.0101 5.0102 105901.5 5.0402 2020/07/28-02:00:00 5.0102 5.0351 5 5.0001 451042.7 5.0006 2020/07/28-02:03:00 5.01 5.05 5 5.05 118523 5.0182 2020/07/28-02:06:00 5.02 5.0451 5.0006 5.01 10685.6 5.01 2020/07/28-02:09:00 5.01 5.05 5.01 5.0498 166806.8 5.0428 2020/07/28-02:12:00 5.0201 5.1 5.0201 5.1 14133.4 5.0586 2020/07/28-02:15:00 5.1001 5.17 5.0694 5.13 97285.2 5.1543 2020/07/28-02:18:00 5.13 5.13 5.1105 5.1105 2548.6 5.1107 2020/07/28-02:21:00 5.1105 5.1105 5.0402 5.05 139691.5 5.0684 2020/07/28-02:24:00 5.069 5.08 5.069 5.08 89848.2 5.0788 2020/07/28-02:27:00 5.08 5.08 5.0402 5.0402 76265.2 5.0416 2020/07/28-02:30:00 5.0703 5.102 5.065 5.099 719.2 5.0924 2020/07/28-02:33:00 5.099 5.099 5.0412 5.0703 2204 5.0469 2020/07/28-02:36:00 5.0703 5.0703 5.0703 5.0703 1.7 5.0703 2020/07/28-02:39:00 5.06 5.08 5.06 5.08 1090.1 5.0798 2020/07/28-02:42:00 5.08 5.08 5.08 5.08 13924 5.08 2020/07/28-02:45:00 5.08 5.1 5.08 5.1 79547.6 5.0908 2020/07/28-02:48:00 5.1 5.1 5.1 5.1 50000 5.1 2020/07/28-02:51:00 5.1 5.1 5.1 5.1 765282 5.1 2020/07/28-02:54:00 2020/07/28-02:57:00 5.1 5.1 5.0802 5.0802 158234 5.0943 2020/07/28-03:00:00 5.1002 5.1002 5.1002 5.1002 9939.4 5.1002 2020/07/28-03:03:00 5.1002 5.106 5.1002 5.106 50748.6 5.1003 2020/07/28-03:06:00 5.106 5.1199 5.106 5.119 8629 5.1172 2020/07/28-03:09:00 5.119 5.123 5.119 5.123 90603.5 5.1199 2020/07/28-03:12:00 5.1101 5.13 5.1101 5.13 11721.7 5.1296 2020/07/28-03:15:00 5.1306 5.134 5.1306 5.134 926.5 5.1325 2020/07/28-03:18:00 2020/07/28-03:21:00 5.1349 5.14 5.1349 5.14 6972.3 5.1394 2020/07/28-03:24:00 5.1406 5.1456 5.1406 5.1455 5152.1 5.1448 2020/07/28-03:27:00 5.1455 5.158 5.1454 5.1454 153245 5.1477 2020/07/28-03:30:00 5.158 5.1638 5.1454 5.1454 33479.9 5.1461 2020/07/28-03:33:00 5.149 5.149 5.14 5.1455 34288 5.1449 2020/07/28-03:36:00 5.1638 5.167 5.1638 5.167 341 5.1641 2020/07/28-03:39:00 5.167 5.167 5.15 5.15 5402 5.1513 2020/07/28-03:42:00 5.167 5.167 5.16 5.167 2916.8 5.16 2020/07/28-03:45:00 5.161 5.161 5.161 5.161 200 5.161 2020/07/28-03:48:00 5.161 5.161 5.161 5.161 2022 5.161 2020/07/28-03:51:00 2020/07/28-03:54:00 5.168 5.168 5.168 5.168 6 5.168 2020/07/28-03:57:00 2020/07/28-04:00:00 5.168 5.175 5.168 5.175 3363 5.1731 2020/07/28-04:03:00 5.175 5.175 5.175 5.175 500.7 5.175 2020/07/28-04:06:00 5.175 5.175 5.175 5.175 888 5.175 2020/07/28-04:09:00 5.175 5.175 5.175 5.175 895 5.175 2020/07/28-04:12:00 5.175 5.178 5.1 5.104 71355.1 5.1456 2020/07/28-04:15:00 5.103 5.1089 5.07 5.1089 15918.1 5.0824 2020/07/28-04:18:00 2020/07/28-04:21:00 5.1089 5.1089 5.1089 5.1089 4500 5.1089 2020/07/28-04:24:00 5.1105 5.178 5.09 5.14 21238.8 5.1745 2020/07/28-04:27:00 5.14 5.18 5.1186 5.145 3139.9 5.1764 2020/07/28-04:30:00 5.1708 5.18 5.1708 5.18 7 5.1798 2020/07/28-04:33:00 5.15 5.15 5.15 5.15 0.1 5.15 2020/07/28-04:36:00 2020/07/28-04:39:00 2020/07/28-04:42:00 5.16 5.16 5.16 5.16 5807 5.16 2020/07/28-04:45:00 5.1758 5.18 5.1 5.1 192284.3 5.1001 2020/07/28-04:48:00 2020/07/28-04:51:00 2020/07/28-04:54:00 2020/07/28-04:57:00 5.1255 5.1456 5.1255 5.1456 100.5 5.1356 2020/07/28-05:00:00 5.15 5.164 5.125 5.164 2351.4 5.1565 2020/07/28-05:03:00 2020/07/28-05:06:00 5.164 5.164 5.164 5.164 30 5.164 2020/07/28-05:09:00 2020/07/28-05:12:00 2020/07/28-05:15:00 5.164 5.18 5.164 5.18 10049.5 5.179 2020/07/28-05:18:00 5.1808 5.1844 5.1808 5.1844 2721 5.1842 2020/07/28-05:21:00 2020/07/28-05:24:00 5.1844 5.19 5.1844 5.19 5005 5.1866 2020/07/28-05:27:00 5.16 5.16 5.16 5.16 20.1 5.16 2020/07/28-05:30:00 5.16 5.19 5.16 5.19 132577 5.1898 2020/07/28-05:33:00 5.19 5.197 5.19 5.197 79553 5.1909 2020/07/28-05:36:00 5.197 5.207 5.197 5.207 60147.5 5.1989 2020/07/28-05:39:00 5.207 5.207 5.207 5.207 31.9 5.207 2020/07/28-05:42:00 5.19 5.19 5.19 5.19 3189.2 5.19 2020/07/28-05:45:00 2020/07/28-05:48:00 2020/07/28-05:51:00 5.2 5.2 5.2 5.2 50 5.2 2020/07/28-05:54:00 5.2 5.2001 5.2 5.2001 2327 5.2001 2020/07/28-05:57:00 5.2001 5.2001 5.1601 5.1601 47903 5.175 2020/07/28-06:00:00 5.1909 5.1909 5.1909 5.1909 0.1 5.1909 2020/07/28-06:03:00 5.1909 5.209 5.175 5.175 5925.3 5.2015 2020/07/28-06:06:00 2020/07/28-06:09:00 5.18 5.18 5.17 5.17 106122 5.1739 2020/07/28-06:12:00 5.2 5.2 5.2 5.2 4000 5.2 2020/07/28-06:15:00 2020/07/28-06:18:00 5.1999 5.23 5.1999 5.23 121681.1 5.2145 2020/07/28-06:21:00 5.225 5.23 5.225 5.23 36193.8 5.2287 2020/07/28-06:24:00 5.23 5.23 5.23 5.23 327 5.23 2020/07/28-06:27:00 5.23 5.23 5.23 5.23 2865 5.23 2020/07/28-06:30:00 5.23 5.231 5.2299 5.23 207505.6 5.2304 2020/07/28-06:33:00 5.231 5.231 5.231 5.231 5093 5.231 2020/07/28-06:36:00 5.2301 5.235 5.2301 5.235 77946 5.2344 2020/07/28-06:39:00 5.232 5.232 5.22 5.22 77890 5.2208 2020/07/28-06:42:00 5.22 5.23 5.22 5.23 11548 5.2239 2020/07/28-06:45:00 2020/07/28-06:48:00 5.23 5.23 5.22 5.23 50133 5.2239 2020/07/28-06:51:00 5.215 5.215 5.2 5.2 4822.3 5.2003 2020/07/28-06:54:00 5.2 5.2 5.19 5.19 5463.1 5.1999 2020/07/28-06:57:00 5.19 5.2 5.185 5.185 185945.5 5.1972 2020/07/28-07:00:00 5.238 5.245 5.215 5.245 14944.8 5.2394 2020/07/28-07:03:00 5.245 5.245 5.215 5.24 42862.5 5.2308 2020/07/28-07:06:00 5.22 5.246 5.22 5.246 160000 5.2385 2020/07/28-07:09:00 5.23 5.23 5.19 5.215 20167 5.1947 2020/07/28-07:12:00 5.215 5.215 5.1901 5.1902 29369 5.2 2020/07/28-07:15:00 5.2 5.2 5.191 5.2 305392 5.1944 2020/07/28-07:18:00 5.216 5.2645 5.2051 5.2645 116902.7 5.2425 2020/07/28-07:21:00 5.235 5.235 5.23 5.23 11848.2 5.23 2020/07/28-07:24:00 5.2251 5.2251 5.225 5.225 13835.2 5.2251 2020/07/28-07:27:00 5.225 5.23 5.22 5.23 20113.3 5.2241 2020/07/28-07:30:00 5.23 5.26 5.22 5.225 102354.2 5.2456 2020/07/28-07:33:00 5.2512 5.2645 5.225 5.2645 73550.9 5.2559 2020/07/28-07:36:00 5.265 5.2689 5.265 5.2689 74431 5.2687 2020/07/28-07:39:00 5.2689 5.2689 5.25 5.25 65361 5.268 2020/07/28-07:42:00 5.25 5.25 5.25 5.25 1500 5.25 2020/07/28-07:45:00 5.25 5.25 5.24 5.24 849.1 5.2498 2020/07/28-07:48:00 5.235 5.235 5.235 5.235 1739.1 5.235 2020/07/28-07:51:00 5.235 5.235 5.2349 5.2349 31567.9 5.235 2020/07/28-07:54:00 5.235 5.245 5.2349 5.245 29163 5.2362 2020/07/28-07:57:00 2020/07/28-08:00:00 5.235 5.268 5.2349 5.268 256259.5 5.2517 2020/07/28-08:03:00 5.268 5.2689 5.24 5.2689 245968.3 5.2672 2020/07/28-08:06:00 5.2689 5.2689 5.2662 5.2662 493.8 5.2662 2020/07/28-08:09:00 5.2689 5.275 5.2689 5.275 46588.4 5.2737 2020/07/28-08:12:00 5.276 5.2813 5.275 5.2813 61021.2 5.2767 2020/07/28-08:15:00 5.2813 5.2813 5.281 5.281 106985.7 5.2811 2020/07/28-08:18:00 5.281 5.2813 5.255 5.255 78570.9 5.2799 2020/07/28-08:21:00 5.255 5.2813 5.255 5.2813 4792 5.2682 2020/07/28-08:24:00 5.255 5.255 5.255 5.255 5000 5.255 2020/07/28-08:27:00 5.255 5.275 5.255 5.275 4542.1 5.255 2020/07/28-08:30:00 5.275 5.28 5.25 5.28 23854.1 5.2755 2020/07/28-08:33:00 5.25 5.25 5.25 5.25 5500 5.25 2020/07/28-08:36:00 5.27 5.27 5.25 5.25 17745.2 5.2663 2020/07/28-08:39:00 5.245 5.245 5.241 5.241 5949.1 5.2416 2020/07/28-08:42:00 5.24 5.2499 5.24 5.24 11364.1 5.2408 2020/07/28-08:45:00 5.235 5.235 5.2349 5.2349 3403 5.2349 2020/07/28-08:48:00 5.2305 5.2305 5.2304 5.2304 56603 5.2304 2020/07/28-08:51:00 5.232 5.2349 5.2304 5.2304 64242.6 5.2342 2020/07/28-08:54:00 5.2304 5.2304 5.23 5.23 91536.1 5.2304 2020/07/28-08:57:00 5.23 5.23 5.23 5.23 16574.9 5.23 2020/07/28-09:00:00 5.2327 5.2499 5.2327 5.2499 37167.5 5.2404 2020/07/28-09:03:00 5.25 5.2562 5.25 5.2562 514 5.2502 2020/07/28-09:06:00 5.225 5.2662 5.22 5.2662 14668.5 5.2509 2020/07/28-09:09:00 5.2662 5.28 5.2662 5.27 170223 5.277 2020/07/28-09:12:00 5.28 5.28 5.27 5.28 14926 5.2767 2020/07/28-09:15:00 5.265 5.265 5.265 5.265 34300 5.265 2020/07/28-09:18:00 5.2649 5.2649 5.2649 5.2649 2 5.2649 2020/07/28-09:21:00 5.2649 5.278 5.2649 5.278 1902 5.2669 2020/07/28-09:24:00 5.278 5.278 5.278 5.278 3.8 5.278 2020/07/28-09:27:00 5.278 5.278 5.275 5.275 140 5.2774 2020/07/28-09:30:00 5.275 5.275 5.275 5.275 4276 5.275 2020/07/28-09:33:00 5.275 5.279 5.275 5.279 4968 5.2768 2020/07/28-09:36:00 5.279 5.2795 5.279 5.2795 19117.1 5.2793 2020/07/28-09:39:00 5.262 5.28 5.262 5.28 21253.9 5.2796 2020/07/28-09:42:00 5.28 5.281 5.25 5.281 20304 5.2702 2020/07/28-09:45:00 5.281 5.281 5.25 5.281 24762.1 5.2524 2020/07/28-09:48:00 5.25 5.25 5.25 5.25 1281 5.25 2020/07/28-09:51:00 5.281 5.281 5.28 5.28 85224 5.2801 2020/07/28-09:54:00 5.28 5.28 5.28 5.28 28409 5.28 2020/07/28-09:57:00 5.28 5.28 5.28 5.28 10026 5.28 2020/07/28-10:00:00 5.28 5.28 5.26 5.26 15428 5.2743 2020/07/28-10:03:00 5.2501 5.28 5.2501 5.28 26703 5.2782 2020/07/28-10:06:00 2020/07/28-10:09:00 5.26 5.26 5.26 5.26 6300 5.26 2020/07/28-10:12:00 5.26 5.26 5.26 5.26 13220 5.26 2020/07/28-10:15:00 5.26 5.26 5.26 5.26 5000 5.26 2020/07/28-10:18:00 5.26 5.26 5.2521 5.255 25197 5.2565 2020/07/28-10:21:00 5.26 5.26 5.26 5.26 1442 5.26 2020/07/28-10:24:00 5.3 5.3 5.2999 5.3 193931 5.3 2020/07/28-10:27:00 5.2999 5.3 5.26 5.3 143621 5.2959 2020/07/28-10:30:00 5.3 5.3 5.3 5.3 2100 5.3 2020/07/28-10:33:00 5.3 5.302 5.3 5.302 141601.1 5.3002 2020/07/28-10:36:00 5.3011 5.3011 5.3011 5.3011 41165 5.3011 2020/07/28-10:39:00 5.301 5.301 5.3 5.3 50476 5.3 2020/07/28-10:42:00 5.301 5.301 5.3 5.3 130000 5.3 2020/07/28-10:45:00 5.302 5.31 5.302 5.31 42892.8 5.3076 2020/07/28-10:48:00 5.3101 5.3101 5.31 5.3101 32422 5.31 2020/07/28-10:51:00 5.3102 5.321 5.31 5.31 112409.4 5.3119 2020/07/28-10:54:00 5.31 5.32 5.31 5.32 86604.4 5.3112 2020/07/28-10:57:00 5.31 5.32 5.31 5.31 85175.5 5.31 2020/07/28-11:00:00 5.31 5.31 5.28 5.28 2400 5.3051 2020/07/28-11:03:00 5.3064 5.3064 5.3064 5.3064 18.1 5.3064 2020/07/28-11:06:00 2020/07/28-11:09:00 5.286 5.286 5.275 5.275 7223.4 5.28 2020/07/28-11:12:00 5.275 5.275 5.2701 5.2701 16000.1 5.2704 2020/07/28-11:15:00 2020/07/28-11:18:00 5.2855 5.2999 5.2855 5.2999 33766.7 5.2992 2020/07/28-11:21:00 5.3 5.3 5.27 5.3 529.4 5.3 2020/07/28-11:24:00 5.275 5.2863 5.26 5.2863 45395.1 5.2613 2020/07/28-11:27:00 5.28 5.28 5.28 5.28 20866 5.28 2020/07/28-11:30:00 5.28 5.28 5.28 5.28 10 5.28 2020/07/28-11:33:00 2020/07/28-11:36:00 2020/07/28-11:39:00 5.2799 5.2863 5.2799 5.2863 27787 5.28 2020/07/28-11:42:00 5.29 5.29 5.2863 5.2863 800.1 5.2863 2020/07/28-11:45:00 5.29 5.29 5.2863 5.29 51593 5.2863 2020/07/28-11:48:00 5.29 5.3 5.29 5.3 48639.8 5.2984 2020/07/28-11:51:00 5.3 5.31 5.3 5.3 9510.2 5.3003 2020/07/28-11:54:00 2020/07/28-11:57:00 5.2988 5.2988 5.2863 5.2863 1010.9 5.2866 2020/07/28-12:00:00 5.2988 5.2988 5.2988 5.2988 0.1 5.2988 2020/07/28-12:03:00 5.287 5.2913 5.2611 5.2913 24001 5.2618 2020/07/28-12:06:00 5.2899 5.2913 5.2611 5.2899 5856.1 5.2618 2020/07/28-12:09:00 5.2899 5.2912 5.26 5.26 17708 5.2638 2020/07/28-12:12:00 5.2815 5.2815 5.26 5.26 303246.1 5.2601 2020/07/28-12:15:00 5.26 5.2814 5.26 5.2813 29038.3 5.26 2020/07/28-12:18:00 2020/07/28-12:21:00 5.259 5.259 5.259 5.259 398.6 5.259 2020/07/28-12:24:00 5.259 5.2749 5.255 5.2749 15011.9 5.2551 2020/07/28-12:27:00 5.255 5.255 5.255 5.255 996.5 5.255 2020/07/28-12:30:00 5.256 5.272 5.255 5.255 13049.4 5.2555 2020/07/28-12:33:00 5.255 5.272 5.2501 5.272 59305.9 5.2675 2020/07/28-12:36:00 2020/07/28-12:39:00 5.26 5.2719 5.2501 5.2699 87554.4 5.2535 2020/07/28-12:42:00 5.2699 5.2714 5.2201 5.2201 90429 5.244 2020/07/28-12:45:00 5.2201 5.2512 5.2201 5.2512 26502.1 5.2325 2020/07/28-12:48:00 5.2512 5.2662 5.2512 5.2662 9408.5 5.2563 2020/07/28-12:51:00 5.264 5.264 5.2201 5.2201 12212.9 5.2308 2020/07/28-12:54:00 5.2201 5.2201 5.217 5.217 8620.3 5.2191 2020/07/28-12:57:00 5.2461 5.2562 5.2461 5.2562 60.3 5.2512 2020/07/28-13:00:00 5.26 5.26 5.26 5.26 2128.5 5.26 2020/07/28-13:03:00 5.26 5.26 5.26 5.26 1575 5.26 2020/07/28-13:06:00 5.25 5.25 5.25 5.25 16365 5.25 2020/07/28-13:09:00 2020/07/28-13:12:00 2020/07/28-13:15:00 5.25 5.25 5.25 5.25 14768 5.25 2020/07/28-13:18:00 2020/07/28-13:21:00 2020/07/28-13:24:00 2020/07/28-13:27:00 2020/07/28-13:30:00 5.25 5.25 5.2303 5.2303 14279 5.2323 2020/07/28-13:33:00 5.25 5.25 5.2302 5.2302 1117.7 5.2468 2020/07/28-13:36:00 2020/07/28-13:39:00 5.2499 5.2499 5.2499 5.2499 1333 5.2499 2020/07/28-13:42:00 5.2499 5.25 5.2499 5.25 30030 5.25 2020/07/28-13:45:00 5.25 5.25 5.25 5.25 3426 5.25 2020/07/28-13:48:00 5.25 5.25 5.25 5.25 0.3 5.25 2020/07/28-13:51:00 2020/07/28-13:54:00 5.26 5.2699 5.26 5.2699 22961 5.2699 2020/07/28-13:57:00 5.26 5.2601 5.26 5.26 24785 5.26 2020/07/28-14:00:00 5.2601 5.2601 5.2601 5.2601 0.4 5.2601 2020/07/28-14:03:00 5.2602 5.2602 5.2601 5.2601 5063 5.2601 2020/07/28-14:06:00 5.2602 5.27 5.2602 5.27 1600 5.2663 2020/07/28-14:09:00 5.2713 5.281 5.2713 5.281 41232.8 5.2797 2020/07/28-14:12:00 5.281 5.2814 5.281 5.2814 8500 5.2814 2020/07/28-14:15:00 5.2814 5.2814 5.2814 5.2814 80 5.2814 2020/07/28-14:18:00 5.2814 5.2814 5.2814 5.2814 1300 5.2814 2020/07/28-14:21:00 5.2814 5.2815 5.2809 5.2809 182154.6 5.281 2020/07/28-14:24:00 5.2815 5.282 5.2809 5.2809 59889.4 5.2811 2020/07/28-14:27:00 2020/07/28-14:30:00 5.27 5.282 5.261 5.282 13358.4 5.2621 2020/07/28-14:33:00 5.2611 5.283 5.2611 5.2611 3139.2 5.2611 2020/07/28-14:36:00 5.283 5.285 5.283 5.285 1088.6 5.2838 2020/07/28-14:39:00 5.285 5.285 5.285 5.285 3921 5.285 2020/07/28-14:42:00 2020/07/28-14:45:00 5.291 5.3 5.2651 5.2651 287332.4 5.2964 2020/07/28-14:48:00 5.2651 5.2651 5.265 5.265 50477 5.2651 2020/07/28-14:51:00 5.2651 5.2894 5.265 5.265 13003 5.2651 2020/07/28-14:54:00 5.265 5.265 5.263 5.263 8938.5 5.2638 2020/07/28-14:57:00 5.263 5.263 5.2603 5.2603 11054 5.2627 2020/07/28-15:00:00 5.2797 5.2797 5.2601 5.2601 8351 5.2615 2020/07/28-15:03:00 5.2601 5.2601 5.2601 5.2601 41016 5.2601 2020/07/28-15:06:00 5.27 5.27 5.2601 5.2601 15383.2 5.2643 2020/07/28-15:09:00 5.2601 5.2749 5.2601 5.2749 10787.9 5.2615 2020/07/28-15:12:00 5.2737 5.2737 5.2601 5.2601 4009 5.2636 2020/07/28-15:15:00 5.2601 5.2601 5.2601 5.2601 28841.9 5.2601 2020/07/28-15:18:00 5.2601 5.2817 5.2601 5.2817 40839.7 5.2602 2020/07/28-15:21:00 5.2817 5.2817 5.26 5.28 38684 5.2703 2020/07/28-15:24:00 5.28 5.282 5.26 5.26 312270.5 5.2607 2020/07/28-15:27:00 5.255 5.255 5.2503 5.2503 1370 5.2504 2020/07/28-15:30:00 5.2503 5.2503 5.245 5.245 7536.4 5.2501 2020/07/28-15:33:00 5.2404 5.25 5.2404 5.25 3010 5.2434 2020/07/28-15:36:00 5.2403 5.25 5.2302 5.25 70582.9 5.2308 2020/07/28-15:39:00 5.2302 5.25 5.2302 5.25 0.2 5.2401 2020/07/28-15:42:00 5.25 5.25 5.25 5.25 30094.7 5.25 2020/07/28-15:45:00 5.26 5.26 5.26 5.26 2893 5.26 2020/07/28-15:48:00 5.25 5.25 5.25 5.25 4000 5.25 2020/07/28-15:51:00 5.26 5.26 5.26 5.26 500 5.26 2020/07/28-15:54:00 2020/07/28-15:57:00 5.26 5.26 5.25 5.25 6933 5.25 2020/07/28-16:00:00 2020/07/28-16:03:00 2020/07/28-16:06:00 5.2501 5.2501 5.2501 5.2501 19546 5.2501 2020/07/28-16:09:00 2020/07/28-16:12:00 2020/07/28-16:15:00 2020/07/28-16:18:00 2020/07/28-16:21:00 2020/07/28-16:24:00 2020/07/28-16:27:00 5.255 5.255 5.2401 5.2401 141130 5.2404 2020/07/28-16:30:00 2020/07/28-16:33:00 2020/07/28-16:36:00 5.2401 5.2401 5.2305 5.2305 4642.7 5.2318 2020/07/28-16:39:00 2020/07/28-16:42:00 2020/07/28-16:45:00 2020/07/28-16:48:00 2020/07/28-16:51:00 2020/07/28-16:54:00 5.2306 5.2306 5.2306 5.2306 2170.2 5.2306 2020/07/28-16:57:00 2020/07/28-17:00:00 5.26 5.26 5.26 5.26 10 5.26 2020/07/28-17:03:00 2020/07/28-17:06:00 5.26 5.26 5.26 5.26 49983.6 5.26 2020/07/28-17:09:00 5.2612 5.262 5.2612 5.262 1550.1 5.262 2020/07/28-17:12:00 2020/07/28-17:15:00 5.262 5.2779 5.262 5.2699 10233 5.2771 2020/07/28-17:18:00 2020/07/28-17:21:00 2020/07/28-17:24:00 2020/07/28-17:27:00 2020/07/28-17:30:00 2020/07/28-17:33:00 2020/07/28-17:36:00 5.26 5.26 5.26 5.26 19760.8 5.26 2020/07/28-17:39:00 5.2647 5.2647 5.26 5.2647 3242.3 5.2644 2020/07/28-17:42:00 5.2647 5.2647 5.2309 5.2309 9212.7 5.2328 2020/07/28-17:45:00 5.231 5.24 5.23 5.23 93790.3 5.2303 2020/07/28-17:48:00 5.23 5.2512 5.224 5.2512 2904.1 5.2286 2020/07/28-17:51:00 2020/07/28-17:54:00 5.25 5.2599 5.2201 5.2201 60915.1 5.2224 2020/07/28-17:57:00 5.24 5.24 5.2103 5.2103 5976.4 5.2153 2020/07/28-18:00:00 5.2103 5.22 5.2102 5.22 43727 5.2153 2020/07/28-18:03:00 5.2102 5.2102 5.181 5.2098 284171.4 5.2006 2020/07/28-18:06:00 5.2098 5.2099 5.2098 5.2099 19314 5.2098 2020/07/28-18:09:00 2020/07/28-18:12:00 2020/07/28-18:15:00 5.181 5.2098 5.1803 5.2098 23693.1 5.1829 2020/07/28-18:18:00 5.2 5.2 5.2 5.2 550 5.2 2020/07/28-18:21:00 5.2 5.2 5.2 5.2 14734 5.2 2020/07/28-18:24:00 5.2 5.2098 5.19 5.19 11000.2 5.2047 2020/07/28-18:27:00 5.19 5.19 5.18 5.18 51445.3 5.18 2020/07/28-18:30:00 2020/07/28-18:33:00 5.19 5.2 5.1805 5.2 8098 5.1958 2020/07/28-18:36:00 2020/07/28-18:39:00 2020/07/28-18:42:00 5.2 5.2 5.2 5.2 5623 5.2 2020/07/28-18:45:00 2020/07/28-18:48:00 2020/07/28-18:51:00 2020/07/28-18:54:00 5.1806 5.1806 5.1805 5.1805 5000 5.1805 2020/07/28-18:57:00 5.2 5.2 5.2 5.2 51000.1 5.2 2020/07/28-19:00:00 2020/07/28-19:03:00 2020/07/28-19:06:00 5.1806 5.1806 5.179 5.179 31987.6 5.18 2020/07/28-19:09:00 5.178 5.2 5.175 5.2 1000.1 5.177 2020/07/28-19:12:00 5.175 5.1751 5.173 5.173 40158 5.1737 2020/07/28-19:15:00 5.173 5.1909 5.155 5.155 44894.2 5.1655 2020/07/28-19:18:00 5.155 5.155 5.15 5.15 24792 5.1511 2020/07/28-19:21:00 5.147 5.147 5.121 5.121 26864.3 5.1278 2020/07/28-19:24:00 5.135 5.135 5.135 5.135 1000 5.135 2020/07/28-19:27:00 5.1507 5.1735 5.135 5.135 14691.6 5.1689 2020/07/28-19:30:00 5.1657 5.1657 5.1657 5.1657 2.5 5.1657 2020/07/28-19:33:00 2020/07/28-19:36:00 5.1657 5.184 5.14 5.145 49878 5.17 2020/07/28-19:39:00 5.1401 5.18 5.1401 5.18 507 5.1606 2020/07/28-19:42:00 5.18 5.18 5.18 5.18 70 5.18 2020/07/28-19:45:00 5.18 5.1807 5.18 5.18 19717 5.18 2020/07/28-19:48:00 5.18 5.18 5.18 5.18 14 5.18 2020/07/28-19:51:00 5.1552 5.1552 5.1552 5.1552 498.5 5.1552 2020/07/28-19:54:00 5.16 5.185 5.1552 5.156 35132.3 5.1677 2020/07/28-19:57:00 5.18 5.18 5.18 5.18 964.1 5.18 2020/07/28-20:00:00 5.18 5.18 5.18 5.18 18 5.18 2020/07/28-20:03:00 5.18 5.18 5.18 5.18 11285 5.18 2020/07/28-20:06:00 5.18 5.1805 5.18 5.1805 7165 5.18 2020/07/28-20:09:00 5.1858 5.19 5.17 5.19 6635 5.189 2020/07/28-20:12:00 2020/07/28-20:15:00 5.1908 5.1908 5.1908 5.1908 30 5.1908 2020/07/28-20:18:00 5.1908 5.1908 5.18 5.1904 4907 5.1819 2020/07/28-20:21:00 5.1904 5.1905 5.158 5.158 108856 5.1699 2020/07/28-20:24:00 5.1701 5.1899 5.1701 5.1899 9457 5.188 2020/07/28-20:27:00 5.19 5.19 5.19 5.19 507 5.19 2020/07/28-20:30:00 5.19 5.1905 5.19 5.1905 55024 5.1903 2020/07/28-20:33:00 5.1905 5.1905 5.1701 5.1701 109.5 5.1712 2020/07/28-20:36:00 2020/07/28-20:39:00 2020/07/28-20:42:00 5.1701 5.195 5.1701 5.195 16341 5.1914 2020/07/28-20:45:00 2020/07/28-20:48:00 2020/07/28-20:51:00 5.195 5.195 5.195 5.195 96163 5.195 2020/07/28-20:54:00 5.195 5.195 5.194 5.194 20926.2 5.194 2020/07/28-20:57:00 5.1851 5.1851 5.17 5.17 107017 5.1733 2020/07/28-21:00:00 5.1948 5.1948 5.1948 5.1948 50 5.1948 2020/07/28-21:03:00 5.1948 5.1958 5.1948 5.1958 89561 5.1952 2020/07/28-21:06:00 5.1957 5.1957 5.1957 5.1957 10561 5.1957 2020/07/28-21:09:00 5.1959 5.2 5.1959 5.2 61876.1 5.1999 2020/07/28-21:12:00 5.2009 5.203 5.2009 5.203 500 5.2015 2020/07/28-21:15:00 5.203 5.21 5.203 5.21 2591.6 5.2062 2020/07/28-21:18:00 5.209 5.21 5.19 5.21 25886.2 5.1904 2020/07/28-21:21:00 5.19 5.21 5.19 5.21 6020.2 5.199 2020/07/28-21:24:00 5.21 5.215 5.1901 5.1901 72154 5.1981 2020/07/28-21:27:00 5.2001 5.2001 5.2001 5.2001 1 5.2001 2020/07/28-21:30:00 2020/07/28-21:33:00 5.215 5.215 5.215 5.215 1576.9 5.215 2020/07/28-21:36:00 5.215 5.215 5.2 5.2 6063.7 5.215 2020/07/28-21:39:00 5.2037 5.2075 5.2 5.2075 2557.2 5.2014 2020/07/28-21:42:00 5.215 5.215 5.215 5.215 1000 5.215 2020/07/28-21:45:00 5.2 5.2075 5.2 5.2075 4011 5.2 2020/07/28-21:48:00 5.21 5.215 5.21 5.215 17637.8 5.2122 2020/07/28-21:51:00 5.216 5.22 5.215 5.22 1875.3 5.2185 2020/07/28-21:54:00 5.223 5.239 5.223 5.239 12978.2 5.2305 2020/07/28-21:57:00 5.239 5.249 5.23 5.249 34868 5.2375 2020/07/28-22:00:00 5.249 5.249 5.249 5.249 73.9 5.249 2020/07/28-22:03:00 2020/07/28-22:06:00 2020/07/28-22:09:00 5.223 5.245 5.223 5.245 1012.4 5.2233 2020/07/28-22:12:00 5.22 5.244 5.2153 5.244 50000.1 5.2156 2020/07/28-22:15:00 2020/07/28-22:18:00 5.2152 5.2153 5.2061 5.2153 15251 5.2142 2020/07/28-22:21:00 2020/07/28-22:24:00 5.2153 5.2397 5.2153 5.2397 111 5.2388 2020/07/28-22:27:00 5.21 5.2397 5.21 5.2361 7483.3 5.21 2020/07/28-22:30:00 5.21 5.2361 5.2061 5.2361 10023.1 5.2061 2020/07/28-22:33:00 2020/07/28-22:36:00 2020/07/28-22:39:00 5.21 5.21 5.21 5.21 612 5.21 2020/07/28-22:42:00 5.23 5.23 5.205 5.2299 10875 5.2218 2020/07/28-22:45:00 5.229 5.2397 5.22 5.23 134024 5.2298 2020/07/28-22:48:00 5.21 5.23 5.21 5.23 0.2 5.22 2020/07/28-22:51:00 2020/07/28-22:54:00 5.23 5.2311 5.2002 5.23 71572.2 5.2191 2020/07/28-22:57:00 5.2311 5.24 5.23 5.23 11862.9 5.2318 2020/07/28-23:00:00 2020/07/28-23:03:00 2020/07/28-23:06:00 5.23 5.2449 5.2101 5.2449 47666 5.2223 2020/07/28-23:09:00 5.245 5.248 5.22 5.22 4741.1 5.2473 2020/07/28-23:12:00 5.2205 5.2205 5.215 5.22 216.3 5.2173 2020/07/28-23:15:00 5.2411 5.2439 5.2411 5.2439 818 5.2438 2020/07/28-23:18:00 5.2439 5.2439 5.2438 5.2438 30070.1 5.2439 2020/07/28-23:21:00 5.24 5.24 5.22 5.22 1083 5.2271 2020/07/28-23:24:00 5.239 5.239 5.238 5.238 6187 5.2388 2020/07/28-23:27:00 5.238 5.238 5.2101 5.2101 26600.2 5.2147 2020/07/28-23:30:00 5.23 5.239 5.2002 5.2002 85000 5.2332 2020/07/28-23:33:00 5.2311 5.232 5.2299 5.2299 21000 5.23 2020/07/28-23:36:00 5.21 5.24 5.21 5.24 83196 5.2101 2020/07/28-23:39:00 5.24 5.24 5.2101 5.2101 51610.2 5.2197 2020/07/28-23:42:00 5.2101 5.2101 5.2101 5.2101 5000 5.2101 2020/07/28-23:45:00 2020/07/28-23:48:00 5.2201 5.2201 5.2201 5.2201 1 5.2201 2020/07/28-23:51:00 5.2201 5.2201 5.2105 5.2105 3785.5 5.2106 2020/07/28-23:54:00 5.23 5.24 5.23 5.24 3438 5.2377 2020/07/28-23:57:00 5.24 5.24 5.24 5.24 3547 5.24