version OhlcSt/1.0;DailyOhlcvApi/1.0.0;PHP market interval Zaif_xem_jpy 180 timestamp open high low close volume vwap 2020/08/01-00:00:00 5.445 5.45 5.445 5.445 403816.9 5.4493 2020/08/01-00:03:00 5.445 5.4509 5.4444 5.4509 97713.1 5.4497 2020/08/01-00:06:00 5.4502 5.451 5.45 5.451 7860.1 5.4505 2020/08/01-00:09:00 5.4485 5.451 5.4485 5.451 3352.4 5.451 2020/08/01-00:12:00 5.4444 5.451 5.4401 5.451 51328 5.4477 2020/08/01-00:15:00 5.44 5.45 5.44 5.45 999.8 5.4408 2020/08/01-00:18:00 5.449 5.4519 5.445 5.445 2350 5.4498 2020/08/01-00:21:00 5.4518 5.4519 5.4401 5.4401 93698 5.4425 2020/08/01-00:24:00 5.44 5.44 5.44 5.44 531.1 5.44 2020/08/01-00:27:00 2020/08/01-00:30:00 5.4401 5.4401 5.4401 5.4401 3490.9 5.4401 2020/08/01-00:33:00 5.4401 5.4518 5.4401 5.4402 6506 5.451 2020/08/01-00:36:00 5.45 5.4519 5.45 5.4517 45551.9 5.4518 2020/08/01-00:39:00 5.4519 5.4519 5.4518 5.4518 30357 5.4519 2020/08/01-00:42:00 5.4516 5.4516 5.4516 5.4516 2000 5.4516 2020/08/01-00:45:00 5.4501 5.4501 5.4501 5.4501 100 5.4501 2020/08/01-00:48:00 5.4501 5.4518 5.4501 5.4518 48157 5.4507 2020/08/01-00:51:00 5.4518 5.453 5.4518 5.453 55132.3 5.4522 2020/08/01-00:54:00 5.4532 5.4532 5.45 5.4532 168389 5.4514 2020/08/01-00:57:00 5.445 5.4455 5.445 5.4455 46509.7 5.445 2020/08/01-01:00:00 2020/08/01-01:03:00 5.45 5.4545 5.45 5.4545 104101 5.4543 2020/08/01-01:06:00 5.45 5.45 5.4456 5.4456 29734 5.448 2020/08/01-01:09:00 5.4456 5.46 5.4456 5.4551 268896.7 5.4546 2020/08/01-01:12:00 5.474 5.4793 5.45 5.4779 23276.8 5.479 2020/08/01-01:15:00 5.47 5.4779 5.47 5.471 46589.4 5.4734 2020/08/01-01:18:00 5.47 5.47 5.4655 5.4655 32478.8 5.4687 2020/08/01-01:21:00 5.451 5.4695 5.445 5.4695 58558.1 5.468 2020/08/01-01:24:00 5.4452 5.46 5.4451 5.4452 21423.9 5.4485 2020/08/01-01:27:00 5.4451 5.4451 5.4402 5.4402 18096.3 5.445 2020/08/01-01:30:00 5.4401 5.45 5.4401 5.45 199248.8 5.45 2020/08/01-01:33:00 5.4525 5.4549 5.4525 5.4549 2306 5.4537 2020/08/01-01:36:00 5.455 5.467 5.455 5.467 6802 5.4649 2020/08/01-01:39:00 5.467 5.467 5.467 5.467 1 5.467 2020/08/01-01:42:00 2020/08/01-01:45:00 5.467 5.467 5.4451 5.4451 4837.6 5.4561 2020/08/01-01:48:00 2020/08/01-01:51:00 2020/08/01-01:54:00 5.4521 5.4521 5.4521 5.4521 2000 5.4521 2020/08/01-01:57:00 5.46 5.4677 5.46 5.4677 4505 5.4643 2020/08/01-02:00:00 5.4678 5.4679 5.4678 5.4679 28322 5.4678 2020/08/01-02:03:00 5.4679 5.4679 5.4679 5.4679 1026 5.4679 2020/08/01-02:06:00 5.467 5.4679 5.467 5.4679 40000 5.4671 2020/08/01-02:09:00 5.4679 5.4679 5.4679 5.4679 1000 5.4679 2020/08/01-02:12:00 5.4679 5.4679 5.4679 5.4679 715 5.4679 2020/08/01-02:15:00 2020/08/01-02:18:00 5.465 5.465 5.465 5.465 21800 5.465 2020/08/01-02:21:00 5.465 5.4679 5.465 5.4679 185721 5.4668 2020/08/01-02:24:00 5.4679 5.4679 5.4679 5.4679 13800 5.4679 2020/08/01-02:27:00 5.4679 5.4679 5.4679 5.4679 15748 5.4679 2020/08/01-02:30:00 5.4679 5.4679 5.4679 5.4679 23000 5.4679 2020/08/01-02:33:00 5.46 5.46 5.46 5.46 5000 5.46 2020/08/01-02:36:00 5.4679 5.4679 5.4679 5.4679 17061 5.4679 2020/08/01-02:39:00 5.46 5.46 5.46 5.46 15933.3 5.46 2020/08/01-02:42:00 2020/08/01-02:45:00 2020/08/01-02:48:00 5.465 5.465 5.46 5.46 8386 5.4629 2020/08/01-02:51:00 5.46 5.46 5.46 5.46 21347 5.46 2020/08/01-02:54:00 5.4679 5.4679 5.46 5.46 1575.1 5.46 2020/08/01-02:57:00 5.46 5.46 5.4521 5.4521 91600 5.4561 2020/08/01-03:00:00 5.4521 5.4521 5.4403 5.4403 55737 5.4518 2020/08/01-03:03:00 5.453 5.453 5.41 5.445 101010.9 5.4391 2020/08/01-03:06:00 2020/08/01-03:09:00 2020/08/01-03:12:00 2020/08/01-03:15:00 5.445 5.454 5.445 5.454 228703.5 5.4506 2020/08/01-03:18:00 5.454 5.454 5.454 5.454 14 5.454 2020/08/01-03:21:00 5.45 5.4562 5.45 5.4562 8320 5.4512 2020/08/01-03:24:00 2020/08/01-03:27:00 5.457 5.457 5.457 5.457 5826 5.457 2020/08/01-03:30:00 5.45 5.45 5.45 5.45 31281.2 5.45 2020/08/01-03:33:00 2020/08/01-03:36:00 2020/08/01-03:39:00 2020/08/01-03:42:00 5.4572 5.4572 5.455 5.455 6890 5.455 2020/08/01-03:45:00 2020/08/01-03:48:00 5.4572 5.4572 5.455 5.455 2940.4 5.455 2020/08/01-03:51:00 5.455 5.455 5.45 5.4501 733.4 5.4512 2020/08/01-03:54:00 5.44 5.44 5.44 5.44 21313 5.44 2020/08/01-03:57:00 2020/08/01-04:00:00 2020/08/01-04:03:00 5.44 5.44 5.44 5.44 12572 5.44 2020/08/01-04:06:00 5.44 5.45 5.44 5.45 911.5 5.45 2020/08/01-04:09:00 5.436 5.436 5.436 5.436 837 5.436 2020/08/01-04:12:00 2020/08/01-04:15:00 5.436 5.436 5.436 5.436 11278 5.436 2020/08/01-04:18:00 2020/08/01-04:21:00 2020/08/01-04:24:00 2020/08/01-04:27:00 2020/08/01-04:30:00 5.425 5.425 5.4101 5.4101 907.7 5.4177 2020/08/01-04:33:00 2020/08/01-04:36:00 2020/08/01-04:39:00 2020/08/01-04:42:00 2020/08/01-04:45:00 2020/08/01-04:48:00 2020/08/01-04:51:00 5.414 5.436 5.4138 5.436 35224.9 5.4286 2020/08/01-04:54:00 5.436 5.4508 5.436 5.4508 7269.2 5.4498 2020/08/01-04:57:00 5.423 5.423 5.423 5.423 10.5 5.423 2020/08/01-05:00:00 5.423 5.423 5.423 5.423 0.1 5.423 2020/08/01-05:03:00 5.423 5.423 5.4228 5.4228 15637.2 5.4229 2020/08/01-05:06:00 5.4502 5.4507 5.4502 5.4507 705 5.4507 2020/08/01-05:09:00 5.4507 5.4508 5.4507 5.4508 4495 5.4507 2020/08/01-05:12:00 5.4508 5.4508 5.4508 5.4508 8 5.4508 2020/08/01-05:15:00 5.4508 5.4508 5.4508 5.4508 1953 5.4508 2020/08/01-05:18:00 5.4508 5.4679 5.4508 5.4679 23504.4 5.4543 2020/08/01-05:21:00 5.4679 5.4679 5.4679 5.4679 38.1 5.4679 2020/08/01-05:24:00 2020/08/01-05:27:00 2020/08/01-05:30:00 2020/08/01-05:33:00 5.4723 5.48 5.4723 5.4797 68055.2 5.4787 2020/08/01-05:36:00 2020/08/01-05:39:00 5.4793 5.4793 5.446 5.446 10115.1 5.4517 2020/08/01-05:42:00 5.4732 5.4732 5.4642 5.4642 0.6 5.4669 2020/08/01-05:45:00 5.4646 5.4646 5.4646 5.4646 0.2 5.4646 2020/08/01-05:48:00 5.446 5.446 5.436 5.436 217 5.4409 2020/08/01-05:51:00 2020/08/01-05:54:00 5.435 5.435 5.4301 5.4301 4046.9 5.4302 2020/08/01-05:57:00 2020/08/01-06:00:00 2020/08/01-06:03:00 5.4301 5.436 5.4301 5.436 25 5.4313 2020/08/01-06:06:00 5.4301 5.4301 5.4271 5.4271 10000 5.4276 2020/08/01-06:09:00 5.436 5.438 5.436 5.438 1789 5.4369 2020/08/01-06:12:00 2020/08/01-06:15:00 5.438 5.438 5.438 5.438 7 5.438 2020/08/01-06:18:00 5.437 5.437 5.437 5.437 1000 5.437 2020/08/01-06:21:00 2020/08/01-06:24:00 2020/08/01-06:27:00 5.434 5.434 5.4271 5.4271 193573 5.4279 2020/08/01-06:30:00 2020/08/01-06:33:00 2020/08/01-06:36:00 2020/08/01-06:39:00 5.434 5.458 5.434 5.458 15745.4 5.4519 2020/08/01-06:42:00 5.4683 5.4785 5.458 5.478 32854.8 5.4778 2020/08/01-06:45:00 5.458 5.458 5.458 5.458 7 5.458 2020/08/01-06:48:00 5.4585 5.4585 5.4532 5.4532 3295.8 5.4554 2020/08/01-06:51:00 5.46 5.46 5.46 5.46 829 5.46 2020/08/01-06:54:00 5.46 5.46 5.46 5.46 171 5.46 2020/08/01-06:57:00 5.462 5.462 5.462 5.462 7 5.462 2020/08/01-07:00:00 5.46 5.46 5.4536 5.4536 6597 5.4536 2020/08/01-07:03:00 5.462 5.4793 5.462 5.4793 17034 5.4747 2020/08/01-07:06:00 5.4793 5.4793 5.4793 5.4793 43.4 5.4793 2020/08/01-07:09:00 2020/08/01-07:12:00 5.47 5.4797 5.47 5.4797 25926.5 5.4781 2020/08/01-07:15:00 5.4797 5.4799 5.4797 5.4797 13404 5.4797 2020/08/01-07:18:00 2020/08/01-07:21:00 5.4798 5.482 5.4798 5.482 22419.4 5.4799 2020/08/01-07:24:00 5.482 5.484 5.48 5.482 26741.6 5.4802 2020/08/01-07:27:00 5.48 5.48 5.48 5.48 2000 5.48 2020/08/01-07:30:00 5.481 5.482 5.48 5.48 10388 5.4805 2020/08/01-07:33:00 5.48 5.48 5.48 5.48 9984 5.48 2020/08/01-07:36:00 2020/08/01-07:39:00 5.48 5.484 5.48 5.484 3731.6 5.4818 2020/08/01-07:42:00 5.4843 5.4869 5.4843 5.4869 31273.2 5.4844 2020/08/01-07:45:00 5.487 5.489 5.487 5.4878 25568.6 5.4882 2020/08/01-07:48:00 5.4844 5.489 5.48 5.48 230180.4 5.4882 2020/08/01-07:51:00 5.4894 5.49 5.489 5.489 25158.9 5.49 2020/08/01-07:54:00 5.4799 5.4899 5.4799 5.489 6010.1 5.4898 2020/08/01-07:57:00 5.489 5.489 5.4795 5.4795 71118.4 5.4805 2020/08/01-08:00:00 5.4795 5.4795 5.4793 5.4793 20148 5.4793 2020/08/01-08:03:00 5.4789 5.4794 5.4789 5.4794 48978 5.4792 2020/08/01-08:06:00 5.4794 5.4888 5.4794 5.4888 14145 5.4882 2020/08/01-08:09:00 5.4888 5.4888 5.4888 5.4888 200 5.4888 2020/08/01-08:12:00 2020/08/01-08:15:00 5.4887 5.4899 5.47 5.47 28255 5.4899 2020/08/01-08:18:00 5.4899 5.5 5.484 5.484 40746.1 5.4945 2020/08/01-08:21:00 5.4944 5.4944 5.4841 5.4841 3809 5.4895 2020/08/01-08:24:00 2020/08/01-08:27:00 5.49 5.49 5.49 5.49 6000 5.49 2020/08/01-08:30:00 5.4901 5.4999 5.4901 5.4999 47505 5.4965 2020/08/01-08:33:00 5.4998 5.5 5.4901 5.4999 153695.8 5.4999 2020/08/01-08:36:00 5.4904 5.5 5.4904 5.5 84724 5.4999 2020/08/01-08:39:00 2020/08/01-08:42:00 5.4912 5.4912 5.4912 5.4912 940 5.4912 2020/08/01-08:45:00 5.4912 5.4912 5.4912 5.4912 9474 5.4912 2020/08/01-08:48:00 5.4987 5.4987 5.4911 5.4911 879 5.4911 2020/08/01-08:51:00 5.4912 5.4999 5.4911 5.4981 72572.1 5.4977 2020/08/01-08:54:00 5.4995 5.5 5.492 5.5 16379.6 5.4924 2020/08/01-08:57:00 5.5 5.5 5.5 5.5 107850.5 5.5 2020/08/01-09:00:00 5.5 5.5 5.492 5.5 22298.5 5.4972 2020/08/01-09:03:00 5.5 5.5004 5.5 5.5004 178012.3 5.5 2020/08/01-09:06:00 5.5 5.5004 5.4921 5.5004 40506.4 5.4998 2020/08/01-09:09:00 5.5 5.51 5.5 5.5 25020.8 5.5052 2020/08/01-09:12:00 5.505 5.51 5.5 5.5 50539.8 5.5038 2020/08/01-09:15:00 5.5099 5.5283 5.5 5.5282 205174.6 5.5268 2020/08/01-09:18:00 5.5281 5.5281 5.52 5.52 32487.7 5.5207 2020/08/01-09:21:00 5.5259 5.529 5.51 5.529 30752.6 5.5195 2020/08/01-09:24:00 5.52 5.529 5.51 5.529 113157.3 5.5206 2020/08/01-09:27:00 5.5201 5.531 5.5201 5.531 122531 5.5292 2020/08/01-09:30:00 5.53 5.531 5.53 5.53 47607.5 5.53 2020/08/01-09:33:00 5.52 5.53 5.52 5.53 390270 5.5299 2020/08/01-09:36:00 5.531 5.5345 5.5299 5.5345 58726.2 5.5299 2020/08/01-09:39:00 5.5345 5.538 5.5191 5.5191 51352 5.5283 2020/08/01-09:42:00 5.538 5.5395 5.5202 5.5202 125312 5.5237 2020/08/01-09:45:00 5.539 5.54 5.539 5.5398 17807 5.5397 2020/08/01-09:48:00 5.54 5.55 5.54 5.545 91006.3 5.5457 2020/08/01-09:51:00 5.55 5.55 5.55 5.55 31279.1 5.55 2020/08/01-09:54:00 5.5499 5.55 5.5499 5.55 80283.2 5.55 2020/08/01-09:57:00 5.54 5.54 5.54 5.54 20500 5.54 2020/08/01-10:00:00 5.54 5.54 5.5398 5.5398 22583.6 5.54 2020/08/01-10:03:00 5.525 5.53 5.5111 5.5279 42617.3 5.5134 2020/08/01-10:06:00 5.5111 5.528 5.511 5.52 119772.6 5.5218 2020/08/01-10:09:00 5.52 5.53 5.52 5.53 48866.1 5.5242 2020/08/01-10:12:00 5.53 5.5398 5.53 5.5398 9622 5.53 2020/08/01-10:15:00 5.5398 5.54 5.512 5.512 7512.1 5.5395 2020/08/01-10:18:00 5.512 5.5388 5.511 5.5388 2796.1 5.523 2020/08/01-10:21:00 5.511 5.515 5.51 5.515 46513.3 5.5112 2020/08/01-10:24:00 2020/08/01-10:27:00 5.52 5.52 5.52 5.52 3468 5.52 2020/08/01-10:30:00 5.52 5.53 5.52 5.53 3441 5.5229 2020/08/01-10:33:00 5.52 5.52 5.52 5.52 2000 5.52 2020/08/01-10:36:00 5.525 5.529 5.525 5.529 6218 5.5282 2020/08/01-10:39:00 5.529 5.53 5.529 5.53 5800.1 5.529 2020/08/01-10:42:00 5.53 5.53 5.529 5.53 7229 5.5299 2020/08/01-10:45:00 5.52 5.529 5.5151 5.529 41832.9 5.517 2020/08/01-10:48:00 2020/08/01-10:51:00 2020/08/01-10:54:00 2020/08/01-10:57:00 5.52 5.52 5.52 5.52 5238 5.52 2020/08/01-11:00:00 2020/08/01-11:03:00 5.518 5.52 5.5102 5.52 26483.6 5.5137 2020/08/01-11:06:00 5.52 5.52 5.52 5.52 10 5.52 2020/08/01-11:09:00 2020/08/01-11:12:00 5.52 5.52 5.5111 5.5111 17037 5.52 2020/08/01-11:15:00 5.52 5.52 5.52 5.52 1 5.52 2020/08/01-11:18:00 5.52 5.52 5.52 5.52 192989.4 5.52 2020/08/01-11:21:00 5.5201 5.528 5.5201 5.528 1321.5 5.5279 2020/08/01-11:24:00 5.528 5.535 5.528 5.535 72732.6 5.5317 2020/08/01-11:27:00 2020/08/01-11:30:00 5.535 5.5555 5.535 5.5555 31638.2 5.5489 2020/08/01-11:33:00 5.5555 5.5555 5.5555 5.5555 6028.1 5.5555 2020/08/01-11:36:00 5.5555 5.5645 5.5511 5.5511 21013.2 5.5631 2020/08/01-11:39:00 5.5645 5.565 5.5645 5.565 44657.1 5.5645 2020/08/01-11:42:00 5.565 5.59 5.565 5.59 156641.2 5.5759 2020/08/01-11:45:00 5.585 5.585 5.581 5.581 10004 5.585 2020/08/01-11:48:00 5.585 5.585 5.57 5.58 111195.2 5.5786 2020/08/01-11:51:00 5.565 5.58 5.565 5.58 246750.4 5.5788 2020/08/01-11:54:00 5.58 5.58 5.57 5.58 12684.2 5.5729 2020/08/01-11:57:00 5.58 5.5899 5.57 5.5899 9955.8 5.575 2020/08/01-12:00:00 5.57 5.591 5.57 5.59 128056.6 5.587 2020/08/01-12:03:00 5.592 5.593 5.592 5.593 68544.2 5.5929 2020/08/01-12:06:00 2020/08/01-12:09:00 5.5915 5.597 5.5915 5.597 35628 5.5964 2020/08/01-12:12:00 5.5913 5.6 5.5903 5.6 96944.2 5.5992 2020/08/01-12:15:00 5.6 5.6001 5.5999 5.6001 167824.3 5.6 2020/08/01-12:18:00 5.6 5.61 5.6 5.6 23034.3 5.6053 2020/08/01-12:21:00 5.6 5.61 5.6 5.61 41039.2 5.6051 2020/08/01-12:24:00 5.604 5.612 5.6 5.612 125794.6 5.6064 2020/08/01-12:27:00 5.612 5.638 5.612 5.638 19815.7 5.6185 2020/08/01-12:30:00 5.638 5.639 5.638 5.638 33144 5.6386 2020/08/01-12:33:00 5.6375 5.6375 5.6051 5.6051 15616.7 5.6083 2020/08/01-12:36:00 5.6054 5.6299 5.6054 5.625 5452.2 5.6192 2020/08/01-12:39:00 5.611 5.63 5.6104 5.63 79134.3 5.624 2020/08/01-12:42:00 5.63 5.63 5.62 5.63 16274.9 5.6269 2020/08/01-12:45:00 5.6213 5.633 5.6213 5.632 101.1 5.6255 2020/08/01-12:48:00 5.632 5.642 5.63 5.642 248032.3 5.6361 2020/08/01-12:51:00 5.643 5.677 5.643 5.675 77669.2 5.6524 2020/08/01-12:54:00 5.677 5.688 5.6707 5.688 97152.9 5.6828 2020/08/01-12:57:00 5.686 5.7 5.686 5.7 317419.6 5.6981 2020/08/01-13:00:00 5.6995 5.732 5.6995 5.732 114079.4 5.7108 2020/08/01-13:03:00 5.731 5.751 5.731 5.7321 435179 5.7447 2020/08/01-13:06:00 5.751 5.7595 5.7322 5.7595 327418.5 5.7503 2020/08/01-13:09:00 5.75 5.771 5.7321 5.75 282281.2 5.7456 2020/08/01-13:12:00 5.75 5.7598 5.7321 5.7597 44421.2 5.7426 2020/08/01-13:15:00 5.744 5.7714 5.74 5.7647 133400.3 5.7578 2020/08/01-13:18:00 5.742 5.7597 5.73 5.73 202861.7 5.7371 2020/08/01-13:21:00 5.74 5.74 5.6796 5.7 73428.6 5.7159 2020/08/01-13:24:00 5.7 5.7 5.661 5.7 157773.4 5.6888 2020/08/01-13:27:00 5.7 5.7 5.7 5.7 41270 5.7 2020/08/01-13:30:00 5.698 5.7 5.672 5.7 44059.5 5.6853 2020/08/01-13:33:00 5.7 5.7135 5.6511 5.7084 950985.1 5.674 2020/08/01-13:36:00 5.7 5.7135 5.6999 5.7135 38620.3 5.7104 2020/08/01-13:39:00 5.6951 5.698 5.6951 5.698 0.6 5.6956 2020/08/01-13:42:00 5.6951 5.6951 5.685 5.6851 8671 5.6871 2020/08/01-13:45:00 5.698 5.698 5.6852 5.6852 1426 5.6978 2020/08/01-13:48:00 5.69 5.69 5.66 5.6882 344606 5.6619 2020/08/01-13:51:00 5.68 5.7034 5.68 5.7034 80908.4 5.6865 2020/08/01-13:54:00 5.7083 5.7084 5.7082 5.7083 29606 5.7084 2020/08/01-13:57:00 5.7084 5.7084 5.7084 5.7084 3548.1 5.7084 2020/08/01-14:00:00 5.7084 5.712 5.6903 5.7 126532.3 5.7016 2020/08/01-14:03:00 5.7 5.7 5.7 5.7 315777.3 5.7 2020/08/01-14:06:00 5.6901 5.6901 5.6901 5.6901 200 5.6901 2020/08/01-14:09:00 5.6901 5.7 5.69 5.7 35224.7 5.6997 2020/08/01-14:12:00 5.7 5.7 5.6901 5.6901 2896 5.6932 2020/08/01-14:15:00 5.7 5.7 5.6901 5.7 1810.2 5.6999 2020/08/01-14:18:00 5.6999 5.7029 5.699 5.7 33934.6 5.6999 2020/08/01-14:21:00 5.7 5.7031 5.6901 5.703 131512.3 5.7 2020/08/01-14:24:00 5.7 5.7033 5.6902 5.7032 86549.1 5.7031 2020/08/01-14:27:00 5.6901 5.7033 5.6851 5.703 63086.7 5.6857 2020/08/01-14:30:00 5.6852 5.7029 5.6851 5.69 8190.2 5.6851 2020/08/01-14:33:00 5.6851 5.7029 5.685 5.69 171711.1 5.6988 2020/08/01-14:36:00 5.69 5.69 5.685 5.685 728.3 5.6864 2020/08/01-14:39:00 5.685 5.7177 5.6801 5.71 158334 5.6929 2020/08/01-14:42:00 5.7 5.7097 5.685 5.685 3392.2 5.69 2020/08/01-14:45:00 5.685 5.718 5.685 5.7 59657.1 5.709 2020/08/01-14:48:00 5.685 5.7 5.6811 5.7 51816.8 5.6826 2020/08/01-14:51:00 5.681 5.7 5.681 5.7 701 5.681 2020/08/01-14:54:00 5.685 5.6999 5.6801 5.6999 16460.1 5.695 2020/08/01-14:57:00 5.6999 5.6999 5.6999 5.6999 907 5.6999 2020/08/01-15:00:00 5.6999 5.7086 5.6801 5.6801 142565.1 5.6845 2020/08/01-15:03:00 5.708 5.708 5.7 5.7 27988.2 5.7055 2020/08/01-15:06:00 5.7 5.7 5.675 5.6997 17524 5.6792 2020/08/01-15:09:00 5.685 5.6997 5.65 5.651 97883.3 5.6638 2020/08/01-15:12:00 5.6501 5.6783 5.65 5.6783 85433.2 5.6501 2020/08/01-15:15:00 5.6783 5.6997 5.6783 5.6783 91828 5.6927 2020/08/01-15:18:00 5.6783 5.7 5.67 5.67 201175 5.6949 2020/08/01-15:21:00 5.6984 5.7034 5.6984 5.7034 5559.4 5.7 2020/08/01-15:24:00 5.7034 5.7073 5.7034 5.7073 404578 5.7073 2020/08/01-15:27:00 5.7073 5.7073 5.7034 5.7073 27172.1 5.7072 2020/08/01-15:30:00 5.705 5.705 5.7034 5.705 5492 5.705 2020/08/01-15:33:00 2020/08/01-15:36:00 5.705 5.705 5.7 5.7 2325 5.7034 2020/08/01-15:39:00 5.6999 5.71 5.6999 5.71 60663 5.7045 2020/08/01-15:42:00 5.7 5.7 5.6999 5.7 1123.1 5.7 2020/08/01-15:45:00 2020/08/01-15:48:00 5.6978 5.6978 5.6761 5.6978 43741 5.6829 2020/08/01-15:51:00 5.69 5.69 5.676 5.676 285.2 5.69 2020/08/01-15:54:00 5.683 5.683 5.676 5.676 53626 5.6761 2020/08/01-15:57:00 5.69 5.6978 5.68 5.68 11233 5.6892 2020/08/01-16:00:00 5.6762 5.6883 5.66 5.6883 72694.1 5.6685 2020/08/01-16:03:00 5.68 5.68 5.68 5.68 1000 5.68 2020/08/01-16:06:00 5.6883 5.6978 5.6883 5.6978 120 5.6955 2020/08/01-16:09:00 5.6978 5.6978 5.6978 5.6978 19300 5.6978 2020/08/01-16:12:00 5.6978 5.7 5.6978 5.7 161867 5.6997 2020/08/01-16:15:00 5.69 5.7 5.69 5.7 4173.1 5.69 2020/08/01-16:18:00 5.7 5.7 5.6997 5.7 29778.9 5.6999 2020/08/01-16:21:00 5.6997 5.7 5.68 5.68 5275.1 5.6979 2020/08/01-16:24:00 5.7 5.7 5.68 5.69 14852.1 5.68 2020/08/01-16:27:00 5.69 5.69 5.69 5.69 21 5.69 2020/08/01-16:30:00 5.671 5.69 5.671 5.69 0.9 5.6731 2020/08/01-16:33:00 5.671 5.6897 5.6602 5.689 52964.2 5.6637 2020/08/01-16:36:00 5.6602 5.689 5.6602 5.689 22204.1 5.6602 2020/08/01-16:39:00 5.6602 5.68 5.6601 5.6601 31122.1 5.6602 2020/08/01-16:42:00 5.68 5.68 5.65 5.68 139058.3 5.6531 2020/08/01-16:45:00 5.6503 5.6785 5.65 5.6785 300000.1 5.6501 2020/08/01-16:48:00 5.65 5.6784 5.65 5.6784 18660.1 5.65 2020/08/01-16:51:00 5.651 5.6777 5.65 5.6777 35592.1 5.6509 2020/08/01-16:54:00 5.6699 5.6699 5.65 5.66 61885 5.6533 2020/08/01-16:57:00 5.65 5.66 5.65 5.65 44993.2 5.6504 2020/08/01-17:00:00 5.65 5.6589 5.643 5.643 70762.4 5.6488 2020/08/01-17:03:00 5.642 5.643 5.633 5.633 23164.2 5.6364 2020/08/01-17:06:00 5.633 5.643 5.6111 5.6111 152842.9 5.6245 2020/08/01-17:09:00 5.628 5.628 5.607 5.628 400192.4 5.6096 2020/08/01-17:12:00 5.628 5.628 5.628 5.628 82 5.628 2020/08/01-17:15:00 5.628 5.628 5.6066 5.6066 44859 5.6083 2020/08/01-17:18:00 5.6066 5.6066 5.6 5.6 84371.2 5.6029 2020/08/01-17:21:00 5.6 5.6 5.6 5.6 35714 5.6 2020/08/01-17:24:00 5.5999 5.6 5.5999 5.5999 13818 5.5999 2020/08/01-17:27:00 5.599 5.5998 5.59 5.5998 31967.5 5.5916 2020/08/01-17:30:00 5.5999 5.618 5.59 5.618 157500.8 5.5965 2020/08/01-17:33:00 2020/08/01-17:36:00 5.618 5.618 5.618 5.618 20 5.618 2020/08/01-17:39:00 5.623 5.638 5.623 5.638 51930 5.6379 2020/08/01-17:42:00 5.638 5.643 5.638 5.643 19385.9 5.6389 2020/08/01-17:45:00 5.643 5.643 5.643 5.643 80 5.643 2020/08/01-17:48:00 5.64 5.64 5.64 5.64 2374.9 5.64 2020/08/01-17:51:00 5.64 5.643 5.6371 5.643 147807.1 5.64 2020/08/01-17:54:00 5.643 5.643 5.643 5.643 425.8 5.643 2020/08/01-17:57:00 5.6431 5.6431 5.6049 5.6331 81783.1 5.6167 2020/08/01-18:00:00 2020/08/01-18:03:00 5.6331 5.6532 5.6331 5.65 153923.5 5.65 2020/08/01-18:06:00 5.6497 5.6497 5.6497 5.6497 11 5.6497 2020/08/01-18:09:00 5.6401 5.6401 5.64 5.64 7370.3 5.6401 2020/08/01-18:12:00 5.64 5.64 5.64 5.64 9898 5.64 2020/08/01-18:15:00 5.6301 5.6301 5.6301 5.6301 25000 5.6301 2020/08/01-18:18:00 5.63 5.64 5.625 5.64 74101.8 5.6386 2020/08/01-18:21:00 2020/08/01-18:24:00 2020/08/01-18:27:00 2020/08/01-18:30:00 2020/08/01-18:33:00 5.64 5.64 5.6301 5.64 98896.1 5.6399 2020/08/01-18:36:00 5.64 5.64 5.64 5.64 5939.1 5.64 2020/08/01-18:39:00 5.6301 5.64 5.6301 5.6301 5796.4 5.6301 2020/08/01-18:42:00 5.6301 5.64 5.6301 5.64 195.1 5.6303 2020/08/01-18:45:00 5.6301 5.64 5.6301 5.64 40028.1 5.6388 2020/08/01-18:48:00 2020/08/01-18:51:00 5.64 5.64 5.64 5.64 25588 5.64 2020/08/01-18:54:00 2020/08/01-18:57:00 5.64 5.64 5.64 5.64 54735.8 5.64 2020/08/01-19:00:00 5.65 5.65 5.64 5.64 14648.2 5.6401 2020/08/01-19:03:00 5.65 5.66 5.65 5.66 5157.4 5.6592 2020/08/01-19:06:00 5.645 5.645 5.645 5.645 0.2 5.645 2020/08/01-19:09:00 5.66 5.6699 5.66 5.666 30329 5.6678 2020/08/01-19:12:00 5.666 5.6888 5.666 5.6888 19358.8 5.6824 2020/08/01-19:15:00 5.6888 5.689 5.67 5.689 233651.2 5.6709 2020/08/01-19:18:00 2020/08/01-19:21:00 5.6701 5.689 5.6701 5.689 26675.2 5.6701 2020/08/01-19:24:00 5.6885 5.6885 5.67 5.67 78173.7 5.6707 2020/08/01-19:27:00 5.6793 5.6793 5.67 5.67 123971.7 5.67 2020/08/01-19:30:00 5.679 5.679 5.6661 5.679 56304.3 5.6689 2020/08/01-19:33:00 5.671 5.671 5.67 5.67 32000 5.6703 2020/08/01-19:36:00 5.666 5.6699 5.65 5.6699 69148.4 5.6568 2020/08/01-19:39:00 5.67 5.67 5.6301 5.6301 7200.1 5.6366 2020/08/01-19:42:00 5.65 5.65 5.6201 5.6499 88211.2 5.6308 2020/08/01-19:45:00 2020/08/01-19:48:00 5.64 5.64 5.64 5.64 20000 5.64 2020/08/01-19:51:00 5.6277 5.6488 5.6277 5.645 4293.1 5.6428 2020/08/01-19:54:00 2020/08/01-19:57:00 5.64 5.64 5.64 5.64 2000 5.64 2020/08/01-20:00:00 5.638 5.638 5.6201 5.6201 23683 5.6229 2020/08/01-20:03:00 5.6201 5.6201 5.611 5.611 62981 5.618 2020/08/01-20:06:00 5.62 5.62 5.6003 5.6003 637154.6 5.601 2020/08/01-20:09:00 5.61 5.6349 5.6 5.6 104779 5.6087 2020/08/01-20:12:00 2020/08/01-20:15:00 5.628 5.628 5.628 5.628 0.1 5.628 2020/08/01-20:18:00 2020/08/01-20:21:00 5.6002 5.62 5.6 5.62 219721 5.6005 2020/08/01-20:24:00 5.6 5.6 5.584 5.584 71732.5 5.5936 2020/08/01-20:27:00 5.596 5.6 5.583 5.583 23398.8 5.5966 2020/08/01-20:30:00 5.6 5.6 5.6 5.6 0.1 5.6 2020/08/01-20:33:00 5.6 5.6 5.6 5.6 16205 5.6 2020/08/01-20:36:00 5.5901 5.6093 5.5901 5.6093 1520.6 5.5901 2020/08/01-20:39:00 5.5998 5.61 5.5998 5.61 50300.1 5.6099 2020/08/01-20:42:00 5.61 5.618 5.6 5.618 15233.1 5.6095 2020/08/01-20:45:00 5.618 5.618 5.615 5.615 43107.5 5.618 2020/08/01-20:48:00 5.6093 5.6093 5.6093 5.6093 29 5.6093 2020/08/01-20:51:00 5.6093 5.6093 5.6093 5.6093 36683 5.6093 2020/08/01-20:54:00 5.6093 5.6094 5.6093 5.6094 14509 5.6093 2020/08/01-20:57:00 5.62 5.62 5.61 5.61 11275.6 5.61 2020/08/01-21:00:00 5.62 5.62 5.62 5.62 0.1 5.62 2020/08/01-21:03:00 5.61 5.628 5.61 5.628 70334.1 5.6258 2020/08/01-21:06:00 5.6279 5.6299 5.6101 5.6299 23588.6 5.6291 2020/08/01-21:09:00 5.6283 5.6338 5.6238 5.6338 15251.7 5.63 2020/08/01-21:12:00 5.6349 5.64 5.6349 5.64 76450.1 5.6356 2020/08/01-21:15:00 5.64 5.645 5.631 5.631 67810.3 5.6332 2020/08/01-21:18:00 5.615 5.615 5.6104 5.6104 47000 5.611 2020/08/01-21:21:00 5.631 5.631 5.631 5.631 3463 5.631 2020/08/01-21:24:00 5.631 5.6449 5.631 5.6449 8859 5.6444 2020/08/01-21:27:00 2020/08/01-21:30:00 5.64 5.64 5.64 5.64 2708.4 5.64 2020/08/01-21:33:00 5.6211 5.6211 5.6211 5.6211 500 5.6211 2020/08/01-21:36:00 5.6211 5.64 5.6211 5.64 5989.5 5.6214 2020/08/01-21:39:00 5.64 5.64 5.622 5.622 9099.9 5.6398 2020/08/01-21:42:00 5.64 5.64 5.64 5.64 167.5 5.64 2020/08/01-21:45:00 5.64 5.64 5.64 5.64 2495 5.64 2020/08/01-21:48:00 5.64 5.64 5.622 5.622 5520 5.6275 2020/08/01-21:51:00 5.64 5.6494 5.64 5.6494 46420 5.6479 2020/08/01-21:54:00 5.6494 5.65 5.6494 5.65 9951.8 5.65 2020/08/01-21:57:00 5.65 5.65 5.65 5.65 10259.8 5.65 2020/08/01-22:00:00 5.65 5.6599 5.65 5.6599 54983.2 5.6546 2020/08/01-22:03:00 5.64 5.662 5.64 5.662 1442.8 5.6597 2020/08/01-22:06:00 5.662 5.662 5.662 5.662 55 5.662 2020/08/01-22:09:00 5.65 5.66 5.65 5.66 71396 5.651 2020/08/01-22:12:00 5.66 5.66 5.66 5.66 100 5.66 2020/08/01-22:15:00 5.65 5.662 5.65 5.662 30207.2 5.6598 2020/08/01-22:18:00 5.66 5.66 5.66 5.66 10585.9 5.66 2020/08/01-22:21:00 5.66 5.663 5.66 5.663 39385 5.6607 2020/08/01-22:24:00 5.66 5.6789 5.66 5.66 78680.4 5.669 2020/08/01-22:27:00 5.66 5.6767 5.66 5.6767 8119 5.6681 2020/08/01-22:30:00 5.66 5.66 5.65 5.65 63336.9 5.6594 2020/08/01-22:33:00 5.6501 5.6503 5.6501 5.6503 29341 5.6503 2020/08/01-22:36:00 5.6506 5.655 5.6506 5.6507 226152 5.6506 2020/08/01-22:39:00 5.6507 5.6597 5.6304 5.65 53328.7 5.6354 2020/08/01-22:42:00 5.6304 5.65 5.6304 5.6304 730010 5.6321 2020/08/01-22:45:00 5.6304 5.65 5.63 5.65 747014.7 5.6303 2020/08/01-22:48:00 5.63 5.63 5.63 5.63 23853 5.63 2020/08/01-22:51:00 5.65 5.65 5.65 5.65 10 5.65 2020/08/01-22:54:00 5.6301 5.6301 5.622 5.622 36104 5.6256 2020/08/01-22:57:00 5.625 5.635 5.625 5.6301 1550 5.6331 2020/08/01-23:00:00 5.6222 5.6331 5.6004 5.63 18168.3 5.6054 2020/08/01-23:03:00 5.6062 5.6062 5.6061 5.6061 498 5.6062 2020/08/01-23:06:00 5.6061 5.6061 5.6 5.6 190000.9 5.6017 2020/08/01-23:09:00 5.628 5.63 5.628 5.63 6869.1 5.6294 2020/08/01-23:12:00 5.63 5.63 5.63 5.63 15044.8 5.63 2020/08/01-23:15:00 2020/08/01-23:18:00 5.63 5.6331 5.63 5.6331 189.1 5.6331 2020/08/01-23:21:00 5.628 5.628 5.6001 5.6001 100646 5.6038 2020/08/01-23:24:00 5.63 5.633 5.63 5.63 12715.3 5.6312 2020/08/01-23:27:00 5.63 5.6331 5.63 5.6331 2295.2 5.63 2020/08/01-23:30:00 5.63 5.63 5.63 5.63 11 5.63 2020/08/01-23:33:00 5.63 5.64 5.63 5.64 123660 5.6398 2020/08/01-23:36:00 5.64 5.64 5.64 5.64 783 5.64 2020/08/01-23:39:00 5.64 5.64 5.64 5.64 2 5.64 2020/08/01-23:42:00 5.64 5.64 5.64 5.64 22000 5.64 2020/08/01-23:45:00 2020/08/01-23:48:00 2020/08/01-23:51:00 5.64 5.65 5.64 5.65 67855.9 5.6482 2020/08/01-23:54:00 5.65 5.7001 5.65 5.7001 1220772.9 5.6759 2020/08/01-23:57:00 5.7 5.771 5.6999 5.771 605475.1 5.7281