version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_xem_jpy 180 timestamp open high low close volume vwap 2020/07/31-00:00:00 5.359 5.3789 5.359 5.3789 46785.5 5.3611 2020/07/31-00:03:00 2020/07/31-00:06:00 2020/07/31-00:09:00 5.3789 5.3789 5.3788 5.3788 3029 5.3789 2020/07/31-00:12:00 5.3755 5.3755 5.375 5.375 150 5.3753 2020/07/31-00:15:00 5.3602 5.375 5.36 5.375 14319 5.3601 2020/07/31-00:18:00 2020/07/31-00:21:00 5.374 5.374 5.374 5.374 50 5.374 2020/07/31-00:24:00 2020/07/31-00:27:00 5.372 5.372 5.372 5.372 50 5.372 2020/07/31-00:30:00 2020/07/31-00:33:00 2020/07/31-00:36:00 2020/07/31-00:39:00 5.36 5.36 5.359 5.359 18508 5.3592 2020/07/31-00:42:00 2020/07/31-00:45:00 2020/07/31-00:48:00 5.372 5.372 5.372 5.372 327 5.372 2020/07/31-00:51:00 2020/07/31-00:54:00 5.36 5.36 5.359 5.359 9643 5.359 2020/07/31-00:57:00 5.359 5.359 5.359 5.359 37077 5.359 2020/07/31-01:00:00 5.359 5.359 5.3583 5.3583 1001 5.3587 2020/07/31-01:03:00 2020/07/31-01:06:00 2020/07/31-01:09:00 2020/07/31-01:12:00 5.372 5.372 5.372 5.372 0.1 5.372 2020/07/31-01:15:00 5.372 5.372 5.372 5.372 0.1 5.372 2020/07/31-01:18:00 2020/07/31-01:21:00 2020/07/31-01:24:00 5.36 5.36 5.36 5.36 14855 5.36 2020/07/31-01:27:00 2020/07/31-01:30:00 2020/07/31-01:33:00 2020/07/31-01:36:00 2020/07/31-01:39:00 2020/07/31-01:42:00 2020/07/31-01:45:00 5.36 5.37 5.36 5.37 6301 5.3604 2020/07/31-01:48:00 2020/07/31-01:51:00 2020/07/31-01:54:00 2020/07/31-01:57:00 2020/07/31-02:00:00 2020/07/31-02:03:00 2020/07/31-02:06:00 2020/07/31-02:09:00 2020/07/31-02:12:00 2020/07/31-02:15:00 5.37 5.37 5.37 5.37 328 5.37 2020/07/31-02:18:00 5.37 5.38 5.37 5.38 58692.8 5.372 2020/07/31-02:21:00 5.38 5.38 5.38 5.38 62 5.38 2020/07/31-02:24:00 2020/07/31-02:27:00 2020/07/31-02:30:00 2020/07/31-02:33:00 2020/07/31-02:36:00 2020/07/31-02:39:00 2020/07/31-02:42:00 2020/07/31-02:45:00 2020/07/31-02:48:00 2020/07/31-02:51:00 5.38 5.38 5.38 5.38 1000 5.38 2020/07/31-02:54:00 2020/07/31-02:57:00 2020/07/31-03:00:00 5.38 5.38 5.38 5.38 828 5.38 2020/07/31-03:03:00 5.3601 5.3601 5.3601 5.3601 827 5.3601 2020/07/31-03:06:00 2020/07/31-03:09:00 2020/07/31-03:12:00 2020/07/31-03:15:00 2020/07/31-03:18:00 2020/07/31-03:21:00 5.38 5.38 5.38 5.38 1301 5.38 2020/07/31-03:24:00 2020/07/31-03:27:00 2020/07/31-03:30:00 2020/07/31-03:33:00 5.38 5.38 5.38 5.38 30.9 5.38 2020/07/31-03:36:00 5.38 5.38 5.38 5.38 5000 5.38 2020/07/31-03:39:00 2020/07/31-03:42:00 2020/07/31-03:45:00 2020/07/31-03:48:00 5.38 5.38 5.38 5.38 5000 5.38 2020/07/31-03:51:00 2020/07/31-03:54:00 2020/07/31-03:57:00 2020/07/31-04:00:00 5.36 5.36 5.35 5.35 50426.6 5.3525 2020/07/31-04:03:00 5.3501 5.3501 5.35 5.35 75109 5.35 2020/07/31-04:06:00 2020/07/31-04:09:00 5.3768 5.3768 5.3768 5.3768 10 5.3768 2020/07/31-04:12:00 2020/07/31-04:15:00 2020/07/31-04:18:00 2020/07/31-04:21:00 2020/07/31-04:24:00 2020/07/31-04:27:00 5.3768 5.3768 5.3768 5.3768 10.1 5.3768 2020/07/31-04:30:00 2020/07/31-04:33:00 5.3768 5.3768 5.375 5.375 2363.9 5.3754 2020/07/31-04:36:00 5.375 5.375 5.375 5.375 721 5.375 2020/07/31-04:39:00 5.375 5.375 5.375 5.375 10895 5.375 2020/07/31-04:42:00 2020/07/31-04:45:00 5.3799 5.383 5.3799 5.383 5357 5.3806 2020/07/31-04:48:00 5.383 5.383 5.383 5.383 200 5.383 2020/07/31-04:51:00 2020/07/31-04:54:00 2020/07/31-04:57:00 5.383 5.383 5.383 5.383 40869 5.383 2020/07/31-05:00:00 2020/07/31-05:03:00 5.3832 5.3832 5.3832 5.3832 18 5.3832 2020/07/31-05:06:00 2020/07/31-05:09:00 2020/07/31-05:12:00 2020/07/31-05:15:00 2020/07/31-05:18:00 2020/07/31-05:21:00 5.3832 5.3832 5.3832 5.3832 80 5.3832 2020/07/31-05:24:00 2020/07/31-05:27:00 2020/07/31-05:30:00 5.3832 5.3832 5.3831 5.3832 77382.1 5.3832 2020/07/31-05:33:00 5.3832 5.3832 5.3832 5.3832 1866.5 5.3832 2020/07/31-05:36:00 5.3832 5.3832 5.3832 5.3832 5 5.3832 2020/07/31-05:39:00 5.38 5.38 5.3692 5.3692 24768 5.38 2020/07/31-05:42:00 2020/07/31-05:45:00 2020/07/31-05:48:00 2020/07/31-05:51:00 5.3832 5.3832 5.3832 5.3832 60 5.3832 2020/07/31-05:54:00 5.3831 5.3831 5.3831 5.3831 47719 5.3831 2020/07/31-05:57:00 2020/07/31-06:00:00 5.38 5.3832 5.38 5.3832 10100 5.3829 2020/07/31-06:03:00 5.3832 5.3832 5.3832 5.3832 6492 5.3832 2020/07/31-06:06:00 2020/07/31-06:09:00 5.3832 5.3832 5.3832 5.3832 15868 5.3832 2020/07/31-06:12:00 5.36 5.3895 5.36 5.3895 185488 5.3829 2020/07/31-06:15:00 5.3895 5.3896 5.3603 5.3603 75893 5.3795 2020/07/31-06:18:00 5.3602 5.39 5.36 5.3868 121717.2 5.3723 2020/07/31-06:21:00 5.3868 5.39 5.3868 5.39 65422 5.3899 2020/07/31-06:24:00 2020/07/31-06:27:00 5.37 5.37 5.37 5.37 5765.5 5.37 2020/07/31-06:30:00 5.37 5.37 5.37 5.37 400 5.37 2020/07/31-06:33:00 5.37 5.37 5.36 5.37 51231 5.37 2020/07/31-06:36:00 5.37 5.37 5.355 5.37 44384.8 5.3694 2020/07/31-06:39:00 5.37 5.39 5.36 5.3868 65426.2 5.3896 2020/07/31-06:42:00 5.39 5.39 5.39 5.39 7110 5.39 2020/07/31-06:45:00 5.39 5.39 5.39 5.39 780 5.39 2020/07/31-06:48:00 5.39 5.39 5.361 5.39 215 5.3899 2020/07/31-06:51:00 5.361 5.361 5.3563 5.3563 207.1 5.3583 2020/07/31-06:54:00 5.36 5.361 5.36 5.361 264.3 5.36 2020/07/31-06:57:00 5.361 5.361 5.36 5.36 9763 5.36 2020/07/31-07:00:00 5.36 5.36 5.36 5.36 3168 5.36 2020/07/31-07:03:00 5.36 5.3868 5.36 5.3868 9716.7 5.3602 2020/07/31-07:06:00 2020/07/31-07:09:00 5.36 5.3898 5.3563 5.3898 11491.1 5.3694 2020/07/31-07:12:00 2020/07/31-07:15:00 2020/07/31-07:18:00 5.3898 5.3898 5.3898 5.3898 1629 5.3898 2020/07/31-07:21:00 5.3898 5.3898 5.3898 5.3898 177 5.3898 2020/07/31-07:24:00 2020/07/31-07:27:00 2020/07/31-07:30:00 2020/07/31-07:33:00 2020/07/31-07:36:00 5.3896 5.3896 5.3896 5.3896 0.1 5.3896 2020/07/31-07:39:00 5.38 5.3896 5.38 5.3896 1361.1 5.38 2020/07/31-07:42:00 2020/07/31-07:45:00 5.37 5.37 5.37 5.37 26582 5.37 2020/07/31-07:48:00 5.37 5.37 5.37 5.37 80000 5.37 2020/07/31-07:51:00 5.3895 5.3895 5.3895 5.3895 1400 5.3895 2020/07/31-07:54:00 2020/07/31-07:57:00 2020/07/31-08:00:00 5.38 5.38 5.38 5.38 15749 5.38 2020/07/31-08:03:00 2020/07/31-08:06:00 2020/07/31-08:09:00 5.3801 5.3801 5.3801 5.3801 104874 5.3801 2020/07/31-08:12:00 2020/07/31-08:15:00 2020/07/31-08:18:00 2020/07/31-08:21:00 2020/07/31-08:24:00 5.3894 5.3895 5.3894 5.3895 80000 5.3894 2020/07/31-08:27:00 5.3895 5.3908 5.3895 5.3908 40000 5.3902 2020/07/31-08:30:00 5.3908 5.3908 5.3908 5.3908 7142 5.3908 2020/07/31-08:33:00 5.3908 5.3908 5.3908 5.3908 510.1 5.3908 2020/07/31-08:36:00 2020/07/31-08:39:00 5.3908 5.3908 5.3908 5.3908 20970.7 5.3908 2020/07/31-08:42:00 5.3908 5.3908 5.3908 5.3908 1683.8 5.3908 2020/07/31-08:45:00 5.3909 5.3919 5.3909 5.3919 3299.2 5.391 2020/07/31-08:48:00 5.392 5.392 5.392 5.392 170.9 5.392 2020/07/31-08:51:00 5.391 5.392 5.391 5.392 6231.9 5.392 2020/07/31-08:54:00 5.391 5.391 5.391 5.391 585.8 5.391 2020/07/31-08:57:00 2020/07/31-09:00:00 5.391 5.391 5.391 5.391 14864 5.391 2020/07/31-09:03:00 5.391 5.391 5.3908 5.3908 19557.6 5.3909 2020/07/31-09:06:00 2020/07/31-09:09:00 2020/07/31-09:12:00 2020/07/31-09:15:00 5.3803 5.391 5.38 5.391 104881 5.3801 2020/07/31-09:18:00 5.39 5.39 5.38 5.38 22552.3 5.38 2020/07/31-09:21:00 2020/07/31-09:24:00 5.38 5.3909 5.38 5.3909 78954 5.3853 2020/07/31-09:27:00 5.391 5.391 5.391 5.391 0.9 5.391 2020/07/31-09:30:00 5.38 5.38 5.38 5.38 5000 5.38 2020/07/31-09:33:00 5.3855 5.3909 5.3855 5.3909 5456 5.3909 2020/07/31-09:36:00 2020/07/31-09:39:00 5.392 5.4 5.392 5.4 51733 5.3993 2020/07/31-09:42:00 5.4 5.4 5.4 5.4 8300 5.4 2020/07/31-09:45:00 2020/07/31-09:48:00 5.401 5.404 5.401 5.404 4521.6 5.4029 2020/07/31-09:51:00 5.404 5.407 5.4 5.4 3561.1 5.4062 2020/07/31-09:54:00 5.402 5.4059 5.4 5.4 20440.3 5.4005 2020/07/31-09:57:00 5.404 5.407 5.404 5.407 1828 5.4065 2020/07/31-10:00:00 5.407 5.407 5.407 5.407 4000 5.407 2020/07/31-10:03:00 5.407 5.4099 5.407 5.4099 35950.4 5.4091 2020/07/31-10:06:00 5.41 5.414 5.4099 5.414 118353.1 5.4116 2020/07/31-10:09:00 5.414 5.415 5.414 5.415 8246.5 5.4145 2020/07/31-10:12:00 5.415 5.415 5.4001 5.412 4053 5.4033 2020/07/31-10:15:00 5.412 5.4129 5.412 5.4129 3665 5.4126 2020/07/31-10:18:00 2020/07/31-10:21:00 5.4001 5.4001 5.4001 5.4001 2000 5.4001 2020/07/31-10:24:00 5.4001 5.4001 5.4001 5.4001 6334 5.4001 2020/07/31-10:27:00 5.4001 5.4001 5.4 5.4 8954 5.4 2020/07/31-10:30:00 5.4 5.4 5.4 5.4 76886.7 5.4 2020/07/31-10:33:00 2020/07/31-10:36:00 5.4 5.4 5.4 5.4 361 5.4 2020/07/31-10:39:00 5.4 5.4094 5.4 5.4 4445 5.4041 2020/07/31-10:42:00 2020/07/31-10:45:00 2020/07/31-10:48:00 5.409 5.409 5.409 5.409 500 5.409 2020/07/31-10:51:00 5.4094 5.4095 5.4094 5.4095 17731.2 5.4095 2020/07/31-10:54:00 5.4 5.4 5.3884 5.3884 9316 5.3884 2020/07/31-10:57:00 5.4095 5.4095 5.3883 5.4091 37622 5.4063 2020/07/31-11:00:00 2020/07/31-11:03:00 5.3883 5.4 5.3882 5.4 57230 5.3884 2020/07/31-11:06:00 5.4 5.4078 5.38 5.38 45672.3 5.392 2020/07/31-11:09:00 5.38 5.38 5.38 5.38 67807 5.38 2020/07/31-11:12:00 5.38 5.39 5.38 5.39 15246 5.3866 2020/07/31-11:15:00 5.38 5.38 5.38 5.38 3665 5.38 2020/07/31-11:18:00 5.3802 5.3802 5.3801 5.3802 1948 5.3802 2020/07/31-11:21:00 5.3802 5.3802 5.38 5.38 17899 5.3801 2020/07/31-11:24:00 2020/07/31-11:27:00 5.38 5.3801 5.38 5.3801 61253 5.38 2020/07/31-11:30:00 5.38 5.3801 5.38 5.38 19275 5.38 2020/07/31-11:33:00 5.379 5.38 5.3701 5.3701 47251 5.3711 2020/07/31-11:36:00 2020/07/31-11:39:00 2020/07/31-11:42:00 5.3702 5.3702 5.3661 5.3661 74630 5.3669 2020/07/31-11:45:00 5.366 5.366 5.359 5.359 49320 5.3615 2020/07/31-11:48:00 5.359 5.3792 5.356 5.356 61222 5.3565 2020/07/31-11:51:00 5.356 5.356 5.356 5.356 7253 5.356 2020/07/31-11:54:00 5.357 5.358 5.357 5.358 17947 5.3579 2020/07/31-11:57:00 5.358 5.358 5.358 5.358 6739 5.358 2020/07/31-12:00:00 5.358 5.359 5.358 5.358 13903 5.3584 2020/07/31-12:03:00 5.359 5.359 5.352 5.352 70000 5.3563 2020/07/31-12:06:00 5.369 5.369 5.352 5.352 22.2 5.3689 2020/07/31-12:09:00 2020/07/31-12:12:00 5.36 5.36 5.36 5.36 42114 5.36 2020/07/31-12:15:00 5.36 5.36 5.352 5.3521 3962.2 5.352 2020/07/31-12:18:00 2020/07/31-12:21:00 2020/07/31-12:24:00 5.36 5.36 5.36 5.36 568 5.36 2020/07/31-12:27:00 5.36 5.36 5.352 5.36 9000.3 5.3538 2020/07/31-12:30:00 5.352 5.352 5.352 5.352 0.1 5.352 2020/07/31-12:33:00 2020/07/31-12:36:00 5.352 5.352 5.352 5.352 3070 5.352 2020/07/31-12:39:00 2020/07/31-12:42:00 5.352 5.352 5.351 5.351 5240 5.3517 2020/07/31-12:45:00 5.36 5.36 5.36 5.36 18.5 5.36 2020/07/31-12:48:00 5.352 5.352 5.3502 5.3502 77497 5.3505 2020/07/31-12:51:00 5.3502 5.36 5.3502 5.36 490 5.3522 2020/07/31-12:54:00 5.36 5.365 5.3511 5.365 22259.6 5.365 2020/07/31-12:57:00 5.3511 5.3511 5.3511 5.3511 33009.2 5.3511 2020/07/31-13:00:00 2020/07/31-13:03:00 2020/07/31-13:06:00 2020/07/31-13:09:00 2020/07/31-13:12:00 2020/07/31-13:15:00 5.3513 5.3513 5.3513 5.3513 138 5.3513 2020/07/31-13:18:00 2020/07/31-13:21:00 2020/07/31-13:24:00 2020/07/31-13:27:00 5.352 5.352 5.3517 5.3517 55041 5.3518 2020/07/31-13:30:00 2020/07/31-13:33:00 5.361 5.361 5.361 5.361 19 5.361 2020/07/31-13:36:00 5.352 5.352 5.352 5.352 50 5.352 2020/07/31-13:39:00 5.3516 5.3516 5.3516 5.3516 37.4 5.3516 2020/07/31-13:42:00 2020/07/31-13:45:00 5.3513 5.3513 5.3513 5.3513 383 5.3513 2020/07/31-13:48:00 2020/07/31-13:51:00 5.3513 5.3513 5.3513 5.3513 4908 5.3513 2020/07/31-13:54:00 5.3516 5.3516 5.3516 5.3516 11500 5.3516 2020/07/31-13:57:00 5.36 5.36 5.36 5.36 3614 5.36 2020/07/31-14:00:00 5.36 5.36 5.36 5.36 2729 5.36 2020/07/31-14:03:00 5.36 5.36 5.356 5.356 3927 5.357 2020/07/31-14:06:00 2020/07/31-14:09:00 5.3797 5.3797 5.3797 5.3797 9974 5.3797 2020/07/31-14:12:00 5.3797 5.3797 5.3797 5.3797 169.3 5.3797 2020/07/31-14:15:00 5.3797 5.3797 5.3797 5.3797 2.7 5.3797 2020/07/31-14:18:00 5.357 5.357 5.356 5.356 4871 5.3562 2020/07/31-14:21:00 2020/07/31-14:24:00 2020/07/31-14:27:00 5.3797 5.3798 5.3797 5.3798 3569 5.3797 2020/07/31-14:30:00 2020/07/31-14:33:00 2020/07/31-14:36:00 2020/07/31-14:39:00 2020/07/31-14:42:00 2020/07/31-14:45:00 2020/07/31-14:48:00 2020/07/31-14:51:00 5.3798 5.3798 5.3798 5.3798 1 5.3798 2020/07/31-14:54:00 2020/07/31-14:57:00 2020/07/31-15:00:00 5.3798 5.3798 5.3798 5.3798 4655 5.3798 2020/07/31-15:03:00 2020/07/31-15:06:00 5.3789 5.3789 5.37 5.37 5538 5.3789 2020/07/31-15:09:00 5.357 5.37 5.357 5.37 2535.7 5.37 2020/07/31-15:12:00 2020/07/31-15:15:00 2020/07/31-15:18:00 5.37 5.378 5.37 5.378 57516 5.377 2020/07/31-15:21:00 5.378 5.378 5.378 5.378 3665 5.378 2020/07/31-15:24:00 2020/07/31-15:27:00 2020/07/31-15:30:00 2020/07/31-15:33:00 2020/07/31-15:36:00 2020/07/31-15:39:00 2020/07/31-15:42:00 5.377 5.377 5.377 5.377 10250 5.377 2020/07/31-15:45:00 5.361 5.361 5.361 5.361 1000 5.361 2020/07/31-15:48:00 5.377 5.377 5.377 5.377 53000 5.377 2020/07/31-15:51:00 2020/07/31-15:54:00 2020/07/31-15:57:00 5.377 5.377 5.377 5.377 13762 5.377 2020/07/31-16:00:00 5.377 5.377 5.377 5.377 278 5.377 2020/07/31-16:03:00 5.377 5.377 5.375 5.375 19343 5.3769 2020/07/31-16:06:00 5.375 5.375 5.375 5.375 1428 5.375 2020/07/31-16:09:00 5.375 5.375 5.375 5.375 1 5.375 2020/07/31-16:12:00 2020/07/31-16:15:00 2020/07/31-16:18:00 5.375 5.375 5.3612 5.3612 21038 5.363 2020/07/31-16:21:00 2020/07/31-16:24:00 2020/07/31-16:27:00 5.375 5.375 5.375 5.375 4355 5.375 2020/07/31-16:30:00 5.375 5.375 5.375 5.375 21 5.375 2020/07/31-16:33:00 2020/07/31-16:36:00 5.37 5.3789 5.37 5.3789 2052 5.3705 2020/07/31-16:39:00 5.379 5.379 5.379 5.379 18591 5.379 2020/07/31-16:42:00 5.379 5.379 5.379 5.379 101 5.379 2020/07/31-16:45:00 5.379 5.379 5.3612 5.3612 438 5.3775 2020/07/31-16:48:00 5.379 5.379 5.379 5.379 1086 5.379 2020/07/31-16:51:00 2020/07/31-16:54:00 2020/07/31-16:57:00 2020/07/31-17:00:00 2020/07/31-17:03:00 2020/07/31-17:06:00 5.3789 5.3798 5.3789 5.3798 49660 5.3792 2020/07/31-17:09:00 5.3798 5.3798 5.3798 5.3798 10020 5.3798 2020/07/31-17:12:00 2020/07/31-17:15:00 5.3798 5.3798 5.3651 5.3651 54010 5.3665 2020/07/31-17:18:00 5.3797 5.3797 5.3797 5.3797 1 5.3797 2020/07/31-17:21:00 5.3797 5.3797 5.3797 5.3797 500 5.3797 2020/07/31-17:24:00 5.3796 5.3796 5.3796 5.3796 13934 5.3796 2020/07/31-17:27:00 2020/07/31-17:30:00 2020/07/31-17:33:00 2020/07/31-17:36:00 5.3796 5.38 5.3796 5.38 219830.7 5.3798 2020/07/31-17:39:00 2020/07/31-17:42:00 2020/07/31-17:45:00 2020/07/31-17:48:00 2020/07/31-17:51:00 2020/07/31-17:54:00 2020/07/31-17:57:00 5.3801 5.3859 5.3801 5.3859 36668 5.3859 2020/07/31-18:00:00 5.386 5.386 5.386 5.386 37.7 5.386 2020/07/31-18:03:00 5.386 5.39 5.386 5.39 1079 5.3864 2020/07/31-18:06:00 5.39 5.3908 5.39 5.3908 2783 5.3906 2020/07/31-18:09:00 5.3908 5.3908 5.3908 5.3908 11660 5.3908 2020/07/31-18:12:00 5.3705 5.4 5.3702 5.4 260515 5.3838 2020/07/31-18:15:00 2020/07/31-18:18:00 2020/07/31-18:21:00 5.3808 5.4 5.3705 5.3705 69903.5 5.3785 2020/07/31-18:24:00 5.3705 5.3705 5.3705 5.3705 20228.6 5.3705 2020/07/31-18:27:00 5.3705 5.3705 5.3705 5.3705 1380 5.3705 2020/07/31-18:30:00 5.395 5.395 5.395 5.395 3 5.395 2020/07/31-18:33:00 5.394 5.394 5.394 5.394 1194 5.394 2020/07/31-18:36:00 5.394 5.394 5.394 5.394 378 5.394 2020/07/31-18:39:00 2020/07/31-18:42:00 5.3726 5.39 5.3726 5.39 1408 5.3729 2020/07/31-18:45:00 2020/07/31-18:48:00 2020/07/31-18:51:00 5.39 5.39 5.39 5.39 25 5.39 2020/07/31-18:54:00 5.39 5.39 5.38 5.38 10587.1 5.38 2020/07/31-18:57:00 2020/07/31-19:00:00 5.39 5.39 5.39 5.39 12 5.39 2020/07/31-19:03:00 5.38 5.38 5.38 5.38 31335.9 5.38 2020/07/31-19:06:00 5.39 5.39 5.39 5.39 37.8 5.39 2020/07/31-19:09:00 5.39 5.39 5.39 5.39 14 5.39 2020/07/31-19:12:00 5.39 5.39 5.39 5.39 6 5.39 2020/07/31-19:15:00 5.39 5.39 5.39 5.39 6 5.39 2020/07/31-19:18:00 5.39 5.39 5.39 5.39 17836 5.39 2020/07/31-19:21:00 5.39 5.39 5.39 5.39 16.2 5.39 2020/07/31-19:24:00 5.3711 5.39 5.3711 5.39 12983 5.3885 2020/07/31-19:27:00 5.39 5.39 5.39 5.39 368.6 5.39 2020/07/31-19:30:00 2020/07/31-19:33:00 5.39 5.39 5.39 5.39 3421.8 5.39 2020/07/31-19:36:00 5.39 5.39 5.39 5.39 40896.4 5.39 2020/07/31-19:39:00 5.39 5.39 5.39 5.39 7223 5.39 2020/07/31-19:42:00 5.39 5.39 5.39 5.39 20016 5.39 2020/07/31-19:45:00 5.39 5.39 5.39 5.39 20000 5.39 2020/07/31-19:48:00 5.39 5.39 5.39 5.39 37013 5.39 2020/07/31-19:51:00 2020/07/31-19:54:00 5.385 5.39 5.3753 5.39 15097 5.3755 2020/07/31-19:57:00 5.39 5.39 5.39 5.39 172 5.39 2020/07/31-20:00:00 5.39 5.39 5.38 5.38 5809 5.38 2020/07/31-20:03:00 5.39 5.397 5.39 5.397 41460.2 5.3919 2020/07/31-20:06:00 5.397 5.397 5.38 5.38 42206.8 5.397 2020/07/31-20:09:00 5.397 5.397 5.39 5.39 30 5.3935 2020/07/31-20:12:00 5.39 5.39 5.39 5.39 16718 5.39 2020/07/31-20:15:00 5.39 5.39 5.39 5.39 23267 5.39 2020/07/31-20:18:00 5.397 5.397 5.38 5.38 416.8 5.3807 2020/07/31-20:21:00 5.397 5.397 5.397 5.397 68 5.397 2020/07/31-20:24:00 2020/07/31-20:27:00 5.397 5.397 5.397 5.397 6 5.397 2020/07/31-20:30:00 5.3801 5.3801 5.3801 5.3801 3636 5.3801 2020/07/31-20:33:00 5.397 5.397 5.397 5.397 67.2 5.397 2020/07/31-20:36:00 5.397 5.41 5.397 5.41 84125.3 5.4049 2020/07/31-20:39:00 5.41 5.41 5.41 5.41 9080 5.41 2020/07/31-20:42:00 5.4099 5.4099 5.4099 5.4099 12 5.4099 2020/07/31-20:45:00 5.4 5.4099 5.3801 5.3801 60045 5.3843 2020/07/31-20:48:00 5.397 5.4098 5.381 5.4089 10437 5.4057 2020/07/31-20:51:00 5.4089 5.409 5.4089 5.409 35316.2 5.4089 2020/07/31-20:54:00 5.408 5.408 5.408 5.408 14 5.408 2020/07/31-20:57:00 5.39 5.407 5.3812 5.407 12348.5 5.3898 2020/07/31-21:00:00 5.4069 5.4069 5.4069 5.4069 27000 5.4069 2020/07/31-21:03:00 5.3821 5.3821 5.3821 5.3821 5000 5.3821 2020/07/31-21:06:00 5.4 5.4 5.4 5.4 3148 5.4 2020/07/31-21:09:00 5.4 5.4 5.4 5.4 7 5.4 2020/07/31-21:12:00 5.4 5.4 5.39 5.39 3441 5.3901 2020/07/31-21:15:00 2020/07/31-21:18:00 5.4 5.4063 5.4 5.4063 7317.7 5.4019 2020/07/31-21:21:00 2020/07/31-21:24:00 5.4 5.4 5.4 5.4 739 5.4 2020/07/31-21:27:00 5.4 5.4 5.3861 5.4 5024.2 5.3863 2020/07/31-21:30:00 5.386 5.386 5.3851 5.3851 10000 5.3856 2020/07/31-21:33:00 5.39 5.39 5.383 5.39 10987 5.3835 2020/07/31-21:36:00 5.39 5.39 5.3822 5.39 66466.2 5.3899 2020/07/31-21:39:00 5.39 5.39 5.39 5.39 6 5.39 2020/07/31-21:42:00 5.39 5.39 5.3822 5.39 500 5.3884 2020/07/31-21:45:00 5.3823 5.39 5.3823 5.39 24347 5.3836 2020/07/31-21:48:00 5.39 5.39 5.39 5.39 7 5.39 2020/07/31-21:51:00 5.3899 5.3899 5.3899 5.3899 136938.5 5.3899 2020/07/31-21:54:00 5.3899 5.3899 5.3899 5.3899 6 5.3899 2020/07/31-21:57:00 5.3899 5.3899 5.3899 5.3899 3678.4 5.3899 2020/07/31-22:00:00 5.3824 5.3824 5.3823 5.3823 10488.1 5.3823 2020/07/31-22:03:00 2020/07/31-22:06:00 5.3898 5.3898 5.3897 5.3897 2.1 5.3897 2020/07/31-22:09:00 5.3899 5.3899 5.3899 5.3899 61855 5.3899 2020/07/31-22:12:00 5.3899 5.3899 5.385 5.3899 11358 5.386 2020/07/31-22:15:00 5.389 5.3899 5.3823 5.3899 8570.1 5.3827 2020/07/31-22:18:00 5.3823 5.3899 5.3823 5.3899 38276 5.3894 2020/07/31-22:21:00 5.39 5.3983 5.39 5.3983 3995.5 5.39 2020/07/31-22:24:00 5.39 5.39 5.3899 5.3899 15000 5.3899 2020/07/31-22:27:00 5.398 5.3983 5.398 5.3983 1011.9 5.3981 2020/07/31-22:30:00 5.3998 5.3999 5.39 5.3999 6520.1 5.3971 2020/07/31-22:33:00 5.3899 5.39 5.3824 5.3824 60179 5.389 2020/07/31-22:36:00 5.399 5.399 5.3824 5.399 2591 5.385 2020/07/31-22:39:00 5.388 5.388 5.388 5.388 2977 5.388 2020/07/31-22:42:00 5.3825 5.3825 5.3825 5.3825 208.2 5.3825 2020/07/31-22:45:00 5.3851 5.3851 5.3826 5.3826 2001 5.3827 2020/07/31-22:48:00 5.388 5.399 5.388 5.388 11404.7 5.3978 2020/07/31-22:51:00 2020/07/31-22:54:00 2020/07/31-22:57:00 5.388 5.388 5.3821 5.3821 720000 5.3825 2020/07/31-23:00:00 5.3823 5.3823 5.38 5.3803 310002.4 5.3805 2020/07/31-23:03:00 5.3803 5.3803 5.375 5.375 106740 5.3753 2020/07/31-23:06:00 5.38 5.38 5.376 5.376 2332 5.3794 2020/07/31-23:09:00 5.399 5.399 5.399 5.399 0.1 5.399 2020/07/31-23:12:00 5.376 5.376 5.376 5.376 0.1 5.376 2020/07/31-23:15:00 5.398 5.398 5.376 5.376 4162 5.3821 2020/07/31-23:18:00 5.3989 5.3989 5.376 5.3989 23361.1 5.3892 2020/07/31-23:21:00 5.3989 5.3989 5.378 5.378 13071 5.3781 2020/07/31-23:24:00 5.3989 5.3989 5.3989 5.3989 0.1 5.3989 2020/07/31-23:27:00 5.3982 5.3984 5.375 5.375 60254.8 5.3955 2020/07/31-23:30:00 2020/07/31-23:33:00 5.3975 5.3975 5.3975 5.3975 24086.1 5.3975 2020/07/31-23:36:00 2020/07/31-23:39:00 5.3975 5.3975 5.3975 5.3975 1317 5.3975 2020/07/31-23:42:00 5.3975 5.3975 5.38 5.3974 391.2 5.3974 2020/07/31-23:45:00 2020/07/31-23:48:00 5.397 5.3977 5.397 5.3977 118812.4 5.3976 2020/07/31-23:51:00 5.3977 5.435 5.3977 5.435 701739.5 5.4104 2020/07/31-23:54:00 5.435 5.45 5.4301 5.4498 211611.6 5.447 2020/07/31-23:57:00 5.444 5.45 5.43 5.432 364734 5.4412