暗号資産価格データベース Zaif:BTC/JPY 2019/06/22

2019年06月22日
Zaif:BTC/JPY

1日分の始値、高値、安値、終値、出来高、vwapを閲覧できます。タイムスタンプは受信サーバー基準の時刻です。取引所の公開する取引所基準の値とは異なります。

時刻	始値	高値	安値	終値	出来高	VWAP
00:00:00	1055000	1055000	1054535	1054910	0.5107	1054996
00:00:30	1054895	1054895	1054365	1054365	0.0248	1054544
00:01:00	-
00:01:30	-
00:02:00	1054365	1054685	1054000	1054685	0.1062	1054068
00:02:30	1054655	1055500	1054655	1055500	0.5962	1055086
00:03:00	1055500	1055500	1054820	1054820	0.0920	1055456
00:03:30	1054830	1055230	1054700	1054700	0.4874	1054800
00:04:00	1054570	1055500	1054570	1055080	0.2651	1055040
00:04:30	1055080	1055600	1055080	1055600	0.1049	1055382
00:05:00	1055570	1055760	1055535	1055610	0.0563	1055572
00:05:30	1055760	1055990	1055250	1055250	0.3375	1055786
00:06:00	1055920	1055920	1055250	1055750	0.0460	1055479
00:06:30	1055260	1056360	1055135	1055700	0.8839	1055768
00:07:00	1055855	1056200	1055000	1055430	0.3752	1056113
00:07:30	1055930	1055935	1055000	1055500	0.7150	1055774
00:08:00	1055800	1056310	1055130	1056310	0.5892	1056026
00:08:30	1055760	1055760	1055760	1055760	0.0500	1055760
00:09:00	1056200	1056330	1056005	1056330	0.1550	1056179
00:09:30	1056010	1056700	1056010	1056700	0.2049	1056258
00:10:00	1056015	1056810	1056000	1056810	0.2731	1056684
00:10:30	1056820	1056990	1056010	1056910	0.2580	1056771
00:11:00	1056990	1057000	1056945	1056960	0.3935	1056976
00:11:30	1056975	1056980	1056735	1056735	1.1884	1056970
00:12:00	1056965	1056965	1056830	1056830	0.0110	1056905
00:12:30	1056840	1056970	1056635	1056960	0.3510	1056877
00:13:00	1056960	1056975	1056960	1056975	0.2500	1056966
00:13:30	1056975	1057395	1056975	1057395	0.7557	1057031
00:14:00	1057050	1057380	1057010	1057380	0.1330	1057113
00:14:30	1056805	1057380	1056710	1057380	0.3635	1057169
00:15:00	1057380	1057400	1057380	1057400	0.1860	1057391
00:15:30	1057400	1057525	1056845	1057520	0.3280	1057426
00:16:00	1057565	1057805	1057250	1057250	0.2344	1057675
00:16:30	1057590	1057985	1057545	1057985	0.2240	1057673
00:17:00	1057710	1057835	1057710	1057830	0.2050	1057802
00:17:30	1057240	1057840	1057165	1057840	0.1240	1057726
00:18:00	1057840	1057840	1057740	1057740	0.2010	1057839
00:18:30	1057240	1057995	1057135	1057400	0.2822	1057755
00:19:00	1057395	1057985	1057330	1057985	0.8730	1057376
00:19:30	1057365	1058000	1057365	1057975	0.2844	1057814
00:20:00	1058095	1058245	1058095	1058245	0.1140	1058167
00:20:30	1058260	1059000	1058125	1058440	0.3396	1058644
00:21:00	1058930	1058935	1057745	1058385	0.2639	1058424
00:21:30	1058460	1058460	1058460	1058460	0.0160	1058460
00:22:00	1058900	1058995	1058900	1058900	0.1209	1058919
00:22:30	1058995	1058995	1058450	1058450	0.1814	1058798
00:23:00	1058050	1058105	1057400	1058105	0.1169	1057521
00:23:30	1057400	1058075	1056990	1058000	0.1860	1057408
00:24:00	1056990	1057995	1056505	1057985	0.7349	1057012
00:24:30	1057000	1057500	1057000	1057500	0.0098	1057051
00:25:00	1057750	1058000	1057750	1058000	0.4000	1057985
00:25:30	1058000	1058200	1057995	1058200	0.2783	1058017
00:26:00	1058045	1058395	1057995	1058045	0.7699	1058007
00:26:30	1058055	1058055	1058000	1058000	0.2500	1058005
00:27:00	1058310	1058310	1058000	1058000	0.0550	1058031
00:27:30	1058395	1058505	1058000	1058000	0.0550	1058249
00:28:00	1058010	1058010	1057400	1057950	1.7018	1057993
00:28:30	1057495	1057495	1056535	1056550	0.6464	1057062
00:29:00	1056550	1057050	1055825	1055830	1.1750	1056123
00:29:30	1055830	1056805	1055095	1055280	1.5578	1055927
00:30:00	1055700	1056810	1055335	1056560	0.4938	1055623
00:30:30	1056810	1056820	1056590	1056660	0.8878	1056798
00:31:00	1056660	1057010	1056005	1056050	0.1974	1056506
00:31:30	1056850	1056850	1056000	1056000	0.1210	1056259
00:32:00	1056005	1056005	1056005	1056005	0.0010	1056005
00:32:30	1056030	1056030	1056000	1056000	0.0200	1056006
00:33:00	1056745	1056745	1056745	1056745	0.0012	1056745
00:33:30	1056230	1056230	1055800	1055805	0.4364	1055986
00:34:00	1055810	1055810	1055500	1055765	0.0447	1055746
00:34:30	1055500	1055500	1055055	1055055	0.7293	1055075
00:35:00	1055055	1055305	1054180	1054180	0.5470	1054614
00:35:30	1054010	1055000	1053870	1055000	0.8442	1054500
00:36:00	1055005	1055005	1054670	1054960	0.0917	1054928
00:36:30	1054995	1055985	1054995	1055985	0.3800	1055119
00:37:00	1055300	1055410	1055135	1055410	0.2560	1055298
00:37:30	1055700	1055885	1055700	1055885	0.0900	1055742
00:38:00	1055835	1056000	1055320	1055505	0.1420	1055877
00:38:30	1055995	1056500	1055995	1056500	0.0510	1056450
00:39:00	1055645	1055645	1055620	1055620	0.0136	1055631
00:39:30	1055715	1055715	1055130	1055700	2.9570	1055398
00:40:00	1055700	1056495	1055700	1056490	1.3272	1056152
00:40:30	1056495	1056800	1055525	1056295	1.1697	1056385
00:41:00	1056295	1056960	1056295	1056300	0.1526	1056357
00:41:30	1056020	1056020	1055945	1055945	0.0100	1055984
00:42:00	1055965	1055965	1055965	1055965	0.0010	1055965
00:42:30	1056240	1056300	1056240	1056295	1.0010	1056299
00:43:00	1055700	1055700	1055525	1055525	0.4499	1055565
00:43:30	1055525	1055525	1055130	1055135	0.4518	1055458
00:44:00	1055130	1055185	1055000	1055110	1.0820	1055071
00:44:30	1055125	1055900	1055000	1055900	0.9141	1055064
00:45:00	1055435	1055435	1055410	1055410	0.0099	1055423
00:45:30	1055280	1055280	1054765	1054765	0.2703	1055007
00:46:00	1054790	1054930	1054140	1054930	0.0238	1054290
00:46:30	1054585	1054585	1053870	1053870	0.0510	1054360
00:47:00	1054510	1054975	1053870	1053870	0.1770	1054479
00:47:30	1053870	1053870	1053780	1053780	0.0950	1053807
00:48:00	1053780	1053780	1053525	1053630	0.1300	1053675
00:48:30	1053805	1053805	1053035	1053035	0.0210	1053420
00:49:00	1053110	1053760	1053105	1053135	0.1601	1053231
00:49:30	1053540	1053825	1053465	1053825	0.1509	1053704
00:50:00	1053510	1054245	1052065	1054245	0.4685	1053573
00:50:30	1054250	1054340	1053200	1054340	0.1651	1053879
00:51:00	1053550	1053550	1053210	1053210	0.1400	1053503
00:51:30	1053210	1053820	1052065	1053195	0.0660	1052922
00:52:00	1053210	1053210	1052080	1052080	0.0700	1052896
00:52:30	1053105	1053150	1052080	1053150	0.0420	1052511
00:53:00	1052080	1052100	1051170	1051170	0.4530	1052065
00:53:30	1051165	1052295	1050120	1051240	1.4310	1051108
00:54:00	1051245	1051460	1051000	1051000	0.2879	1051299
00:54:30	1051035	1051200	1051000	1051200	0.1258	1051071
00:55:00	1051200	1051835	1051040	1051155	0.0660	1051357
00:55:30	1051160	1053000	1051160	1053000	0.0956	1052238
00:56:00	1053000	1053395	1051995	1053010	0.7329	1053064
00:56:30	-
00:57:00	1051720	1051720	1051720	1051720	0.0064	1051720
00:57:30	1052880	1053000	1052880	1053000	0.0649	1052925
00:58:00	1053000	1053000	1052995	1053000	0.0313	1053000
00:58:30	1053010	1053860	1052730	1052730	0.5530	1053609
00:59:00	1052410	1052450	1051705	1052200	0.7760	1052146
00:59:30	1052700	1052830	1052700	1052830	0.1256	1052796
01:00:00	1053000	1053885	1053000	1053270	0.7209	1053594
01:00:30	1053820	1053890	1053155	1053885	0.3076	1053813
01:01:00	-
01:01:30	-
01:02:00	1053695	1054980	1053695	1054925	0.7940	1054657
01:02:30	1054925	1055895	1054400	1055895	1.5242	1055705
01:03:00	1055895	1056000	1055645	1056000	3.3842	1055890
01:03:30	1055805	1056820	1055805	1056820	0.4065	1056726
01:04:00	1056820	1057620	1056820	1057620	1.4183	1057360
01:04:30	1057810	1058500	1057620	1058480	1.6399	1058423
01:05:00	1058450	1058510	1057700	1058510	0.5235	1058313
01:05:30	1058605	1059750	1058605	1059750	0.6960	1059161
01:06:00	1059750	1060430	1059750	1060270	1.0421	1059984
01:06:30	1060240	1060300	1058565	1058570	0.7103	1059836
01:07:00	1058840	1058840	1058010	1058450	0.4116	1058296
01:07:30	1059195	1059980	1059195	1059980	0.0667	1059488
01:08:00	1059980	1060870	1059340	1060870	0.7341	1060180
01:08:30	1060800	1060800	1059990	1059990	0.2002	1060161
01:09:00	1059990	1059990	1059390	1059390	0.0321	1059724
01:09:30	1059255	1060000	1057060	1057060	1.1805	1058446
01:10:00	1058000	1058920	1057085	1058920	0.3670	1057542
01:10:30	1059000	1059570	1059000	1059570	0.0520	1059548
01:11:00	1058880	1058880	1057635	1057635	0.1073	1057647
01:11:30	1058725	1059680	1058725	1059510	0.9268	1058986
01:12:00	1059510	1059510	1057590	1058790	0.3864	1057832
01:12:30	1057775	1057775	1057260	1057535	0.7213	1057405
01:13:00	1057920	1058360	1057780	1057780	0.2806	1058023
01:13:30	1058715	1059000	1058715	1059000	0.0379	1058759
01:14:00	1059190	1059680	1059190	1059680	0.1120	1059319
01:14:30	1059670	1059810	1058950	1058950	0.0140	1059515
01:15:00	1058915	1060450	1058410	1060450	0.7230	1059726
01:15:30	1059845	1060475	1059835	1060475	0.6555	1060463
01:16:00	1059990	1060460	1059155	1060460	0.2020	1059780
01:16:30	1059945	1060475	1059945	1060000	0.2175	1060064
01:17:00	1060000	1060475	1059945	1059945	0.2095	1060094
01:17:30	1059345	1059395	1059045	1059395	0.1095	1059242
01:18:00	-
01:18:30	1059395	1060400	1059240	1060400	0.1150	1059808
01:19:00	1060395	1061335	1060395	1061000	0.7518	1060663
01:19:30	1061000	1061000	1060195	1060195	1.5996	1060431
01:20:00	1060195	1060195	1060000	1060000	0.1960	1060059
01:20:30	1060000	1060000	1057920	1057920	0.7093	1058514
01:21:00	1057920	1058425	1057800	1057800	0.0698	1057944
01:21:30	1057800	1060870	1057800	1059820	1.9253	1059744
01:22:00	1059825	1060690	1059725	1060370	0.7448	1059969
01:22:30	1060370	1061000	1059975	1059975	0.1211	1060937
01:23:00	1060975	1061000	1060365	1060365	0.5790	1060939
01:23:30	1060855	1060855	1060780	1060855	0.0967	1060836
01:24:00	1060000	1060000	1059875	1059975	0.0190	1059934
01:24:30	1059875	1059875	1059180	1059180	0.1203	1059671
01:25:00	1059125	1059125	1059125	1059125	0.0122	1059125
01:25:30	1059625	1060550	1059625	1059625	0.0169	1060342
01:26:00	1059655	1059725	1059650	1059710	1.6217	1059653
01:26:30	1059710	1059710	1059450	1059450	0.0028	1059524
01:27:00	1059205	1060115	1059190	1060115	0.2249	1059648
01:27:30	1059630	1060790	1059015	1059755	0.2174	1060013
01:28:00	-
01:28:30	1059805	1059805	1059770	1059775	0.3875	1059791
01:29:00	1059755	1059810	1059375	1059470	0.0697	1059426
01:29:30	1059380	1060090	1059380	1059470	0.3119	1059495
01:30:00	1059460	1060295	1059460	1060295	0.0851	1060219
01:30:30	1059895	1060000	1059755	1059770	0.1968	1059864
01:31:00	1060005	1060690	1060000	1060690	0.0666	1060526
01:31:30	1060700	1060975	1060165	1060165	0.0917	1060575
01:32:00	1060980	1061350	1060980	1061350	1.4074	1061034
01:32:30	1061400	1061410	1061400	1061410	0.0600	1061403
01:33:00	1061270	1061270	1060910	1060910	0.5274	1061231
01:33:30	1060910	1060910	1060285	1060710	0.1695	1060395
01:34:00	1060910	1060910	1060910	1060910	0.0033	1060910
01:34:30	1061075	1061075	1060890	1060890	0.0150	1060952
01:35:00	-
01:35:30	-
01:36:00	1061395	1061420	1060575	1061415	0.2360	1061233
01:36:30	1061405	1061440	1061400	1061440	0.0465	1061412
01:37:00	1061365	1061380	1058980	1058980	1.7150	1059305
01:37:30	1058855	1059380	1054900	1054900	1.0597	1056573
01:38:00	1054800	1058230	1053550	1054590	1.4996	1055302
01:38:30	1056470	1057500	1054790	1057500	1.4657	1056927
01:39:00	1057505	1058000	1056235	1056235	1.6508	1057419
01:39:30	1055110	1055110	1053550	1054255	3.0501	1054073
01:40:00	1053620	1055000	1053620	1055000	0.6280	1054387
01:40:30	1054790	1055000	1054775	1054965	1.7673	1054939
01:41:00	1054965	1055795	1054965	1055130	0.0859	1055272
01:41:30	1055430	1057025	1055430	1056865	1.7986	1056939
01:42:00	1056520	1057500	1056520	1057030	0.5190	1057007
01:42:30	1057045	1057050	1056600	1056625	0.0888	1056677
01:43:00	1056830	1057375	1056830	1057375	0.0460	1056936
01:43:30	1057385	1057565	1057385	1057565	0.0855	1057440
01:44:00	1057570	1057600	1056515	1056750	1.2916	1056936
01:44:30	1056745	1056745	1056105	1056105	0.2326	1056523
01:45:00	1056690	1056810	1056690	1056715	1.9051	1056713
01:45:30	1056775	1056775	1056775	1056775	0.1600	1056775
01:46:00	1057205	1057505	1057205	1057255	0.2819	1057421
01:46:30	1057270	1057815	1057015	1057015	0.3071	1057398
01:47:00	1056375	1056375	1056375	1056375	0.0010	1056375
01:47:30	1056370	1056370	1056350	1056350	0.0680	1056368
01:48:00	1056460	1057585	1056460	1057585	0.1127	1057101
01:48:30	1057585	1057585	1057585	1057585	0.0050	1057585
01:49:00	1057585	1057815	1057585	1057815	1.6984	1057591
01:49:30	1057750	1057995	1057750	1057865	0.1136	1057981
01:50:00	1057870	1057940	1057870	1057940	0.0130	1057901
01:50:30	1057920	1058000	1057920	1058000	0.0030	1057973
01:51:00	1057895	1057940	1057500	1057940	0.0780	1057550
01:51:30	1057515	1057515	1057190	1057190	0.1550	1057403
01:52:00	-
01:52:30	-
01:53:00	1057800	1057890	1057800	1057890	0.1020	1057802
01:53:30	1057795	1058500	1057790	1057975	0.2739	1058178
01:54:00	1058570	1058820	1058570	1058815	0.1009	1058779
01:54:30	-
01:55:00	1058715	1058715	1058715	1058715	0.0010	1058715
01:55:30	1058715	1058715	1058465	1058465	0.0390	1058540
01:56:00	1058070	1058120	1057555	1057570	1.1319	1057658
01:56:30	1057760	1057760	1057760	1057760	0.0010	1057760
01:57:00	1057765	1057765	1057765	1057765	0.0010	1057765
01:57:30	1057780	1057780	1057320	1057320	0.2539	1057631
01:58:00	1057700	1057700	1057260	1057365	0.2205	1057526
01:58:30	1057985	1057985	1057985	1057985	0.0052	1057985
01:59:00	1057865	1057865	1057865	1057865	0.0014	1057865
01:59:30	1058180	1058180	1058180	1058180	0.0200	1058180
02:00:00	1057900	1057900	1057895	1057900	0.0100	1057899
02:00:30	1057875	1057875	1057365	1057365	0.2933	1057628
02:01:00	1057355	1057355	1057350	1057350	0.0054	1057351
02:01:30	1057515	1057530	1057060	1057250	0.0531	1057515
02:02:00	1057250	1057250	1055895	1056635	0.2345	1056183
02:02:30	1056635	1056635	1056240	1056450	0.1250	1056290
02:03:00	1057000	1057430	1057000	1057275	0.1209	1057398
02:03:30	1057280	1057285	1057260	1057260	0.0240	1057277
02:04:00	1056775	1056775	1056275	1056760	0.0328	1056495
02:04:30	1057265	1057280	1057265	1057280	0.0120	1057271
02:05:00	1057275	1057275	1056780	1056780	0.0040	1056904
02:05:30	1056780	1057560	1056780	1057000	0.4434	1056996
02:06:00	1056995	1057000	1056815	1057000	0.1996	1056991
02:06:30	1056825	1056825	1056075	1056075	0.1662	1056432
02:07:00	1056085	1056085	1055780	1055780	0.2330	1055991
02:07:30	1055750	1056450	1055750	1056450	0.1650	1056327
02:08:00	1056450	1057210	1056450	1057210	0.2660	1056982
02:08:30	-
02:09:00	1057275	1057970	1056830	1057970	0.1689	1057597
02:09:30	1057900	1058085	1057855	1058085	0.5858	1057971
02:10:00	1058330	1058795	1058195	1058195	0.4720	1058616
02:10:30	1058615	1059015	1058495	1059015	0.1039	1058965
02:11:00	1059015	1059015	1058530	1058970	0.0180	1058862
02:11:30	1059015	1059265	1059015	1059265	0.0697	1059176
02:12:00	1059350	1059350	1058675	1059350	0.2630	1058864
02:12:30	-
02:13:00	-
02:13:30	-
02:14:00	1058600	1059355	1058235	1059355	0.0650	1058593
02:14:30	1059355	1059355	1058755	1058755	0.0208	1058953
02:15:00	1058920	1058935	1058920	1058935	0.0043	1058928
02:15:30	1058965	1058965	1058965	1058965	0.0180	1058965
02:16:00	-
02:16:30	1058505	1058505	1058505	1058505	0.5000	1058505
02:17:00	1058500	1058615	1058360	1058615	0.0734	1058493
02:17:30	-
02:18:00	-
02:18:30	1058615	1059300	1058615	1059300	0.0434	1059148
02:19:00	1059310	1060000	1059310	1059725	0.2806	1059456
02:19:30	1059375	1059375	1058725	1058725	0.0370	1059270
02:20:00	1058750	1059000	1058750	1059000	0.0250	1058990
02:20:30	-
02:21:00	1058815	1058815	1058800	1058800	0.0101	1058806
02:21:30	1058800	1058820	1058600	1058700	0.1220	1058735
02:22:00	1058700	1058800	1058620	1058800	0.2106	1058695
02:22:30	1058800	1059300	1058800	1058800	0.1186	1058946
02:23:00	-
02:23:30	-
02:24:00	1058790	1058790	1058700	1058700	0.1140	1058710
02:24:30	1058720	1058720	1058700	1058700	0.0200	1058702
02:25:00	-
02:25:30	-
02:26:00	1058705	1058705	1058700	1058700	0.1049	1058700
02:26:30	1058700	1058700	1058600	1058600	0.4100	1058674
02:27:00	1058510	1058510	1057760	1057760	0.5236	1058359
02:27:30	1058160	1058755	1058000	1058755	0.1448	1058144
02:28:00	1058255	1059390	1057765	1058510	0.0998	1058630
02:28:30	1059400	1060000	1059400	1060000	0.4239	1059790
02:29:00	1060000	1060310	1060000	1060310	0.1150	1060024
02:29:30	1060310	1061710	1060310	1061710	0.6049	1060960
02:30:00	1061710	1061780	1061570	1061710	0.1964	1061700
02:30:30	1061200	1061665	1060885	1061415	0.0520	1061286
02:31:00	1061415	1061995	1061415	1061995	1.4626	1061706
02:31:30	1061995	1062500	1061760	1062500	0.3719	1062079
02:32:00	1062080	1062080	1061400	1061615	0.2390	1061666
02:32:30	1062000	1063400	1061910	1063400	1.0657	1062408
02:33:00	1063405	1063405	1062000	1062000	0.6545	1062708
02:33:30	1062000	1062000	1061000	1061785	1.1778	1061208
02:34:00	1061800	1063005	1061800	1062800	0.5922	1062494
02:34:30	1062030	1062030	1061500	1061500	0.1465	1061654
02:35:00	1061020	1061020	1060140	1060140	1.8043	1060269
02:35:30	1060000	1060000	1058415	1058505	3.9190	1058558
02:36:00	1058775	1060995	1058775	1060120	0.2699	1059853
02:36:30	1059530	1059630	1059000	1059530	0.4861	1059479
02:37:00	1059530	1060910	1059515	1060310	0.3281	1059891
02:37:30	1060320	1061000	1060320	1061000	1.9483	1060824
02:38:00	1061000	1061000	1061000	1061000	0.0001	1061000
02:38:30	1061010	1061445	1061010	1061445	0.0110	1061308
02:39:00	1061425	1061425	1061000	1061000	0.0510	1061061
02:39:30	1061000	1061000	1060950	1060950	0.0026	1060962
02:40:00	1060975	1060975	1060975	1060975	0.0010	1060975
02:40:30	1061045	1061045	1061045	1061045	0.0010	1061045
02:41:00	1060930	1060930	1060000	1060000	0.2020	1060598
02:41:30	1060100	1060960	1059995	1060960	0.3640	1060790
02:42:00	1060690	1060690	1060050	1060050	0.0130	1060533
02:42:30	1060375	1060375	1060375	1060375	0.0050	1060375
02:43:00	1060295	1060295	1060295	1060295	0.0519	1060295
02:43:30	1060390	1060390	1060270	1060280	0.1090	1060287
02:44:00	1060270	1060270	1060245	1060245	0.0128	1060249
02:44:30	1060050	1060050	1059430	1059430	0.1499	1059882
02:45:00	1059965	1059990	1058920	1059990	0.2052	1059672
02:45:30	1059905	1060000	1059905	1060000	0.0142	1059912
02:46:00	1059995	1060220	1059995	1060215	0.1880	1060020
02:46:30	1060220	1063105	1060220	1063090	0.9117	1062033
02:47:00	1062035	1063075	1062010	1063075	0.2093	1062519
02:47:30	1063035	1063035	1062485	1062500	0.0280	1062548
02:48:00	1063500	1064000	1062800	1062800	0.3930	1063827
02:48:30	1062600	1063025	1061500	1062640	0.3010	1062623
02:49:00	1062345	1062345	1062345	1062345	0.0200	1062345
02:49:30	1063000	1063000	1063000	1063000	0.0020	1063000
02:50:00	1063000	1063000	1063000	1063000	0.0200	1063000
02:50:30	1063000	1064000	1063000	1063325	0.1113	1063899
02:51:00	1063325	1063325	1062745	1062770	0.0593	1062938
02:51:30	1062760	1063145	1062760	1063000	0.2156	1063027
02:52:00	1063005	1063040	1062980	1062995	0.5320	1063001
02:52:30	1062980	1063590	1062980	1063400	0.1009	1063094
02:53:00	1063500	1064200	1063500	1064200	1.5093	1063886
02:53:30	1063620	1063620	1063620	1063620	0.0020	1063620
02:54:00	1063625	1063625	1062210	1062210	0.5446	1062561
02:54:30	1062135	1063000	1061545	1061545	0.3240	1061887
02:55:00	1062395	1062395	1062000	1062350	0.0497	1062354
02:55:30	1062350	1063000	1062350	1063000	0.0142	1062472
02:56:00	1062980	1063355	1062980	1063355	0.2499	1063024
02:56:30	1063510	1064750	1063510	1063715	0.6486	1063710
02:57:00	1063715	1064100	1062000	1062000	0.3674	1063425
02:57:30	1061580	1061580	1060985	1060985	0.6217	1061372
02:58:00	1061490	1061495	1058505	1059615	0.9601	1059416
02:58:30	1059615	1060250	1059615	1059725	0.2684	1059817
02:59:00	1060520	1061085	1059720	1061080	0.3442	1060767
02:59:30	1061080	1061755	1061080	1061170	0.1022	1061651
03:00:00	1061725	1062135	1061715	1061715	0.1349	1062030
03:00:30	1061875	1062135	1061170	1061170	0.5082	1061287
03:01:00	1061170	1061170	1060335	1060350	0.0494	1060761
03:01:30	1060730	1060830	1060005	1060830	0.1570	1060721
03:02:00	-
03:02:30	1060045	1060710	1058415	1060025	0.3298	1060078
03:03:00	1059615	1059645	1059615	1059645	0.4470	1059645
03:03:30	1059645	1060825	1059645	1060825	0.2654	1060663
03:04:00	1060825	1061000	1060230	1061000	0.2849	1060981
03:04:30	1061000	1062725	1061000	1061875	0.1987	1061755
03:05:00	1061735	1061735	1061335	1061350	0.1358	1061506
03:05:30	1061615	1061615	1061000	1061235	0.0550	1061293
03:06:00	1061160	1061610	1061160	1061610	0.0120	1061457
03:06:30	1061610	1062590	1061610	1062250	0.1765	1062557
03:07:00	1062135	1062170	1062135	1062170	0.0050	1062145
03:07:30	1062230	1062230	1062120	1062125	0.0110	1062172
03:08:00	-
03:08:30	1062120	1062120	1061675	1061675	0.1032	1061676
03:09:00	1061675	1061675	1061670	1061675	0.1876	1061672
03:09:30	1062555	1062690	1062250	1062250	0.0240	1062607
03:10:00	1062170	1062170	1062170	1062170	0.0010	1062170
03:10:30	1062120	1062120	1062120	1062120	0.0280	1062120
03:11:00	-
03:11:30	1061675	1061675	1061670	1061670	0.2356	1061672
03:12:00	1061675	1061675	1060545	1060550	2.8498	1061638
03:12:30	1060800	1061590	1060800	1061590	0.2079	1061393
03:13:00	1061010	1061010	1060320	1060895	0.1763	1060561
03:13:30	1060970	1060980	1060335	1060980	0.0570	1060960
03:14:00	1061135	1061490	1060490	1060490	0.1209	1061115
03:14:30	1060615	1061915	1060605	1061915	0.6927	1060731
03:15:00	1061300	1061300	1061300	1061300	0.0028	1061300
03:15:30	1061900	1061900	1061500	1061500	0.0760	1061532
03:16:00	1061500	1062000	1060970	1062000	0.3353	1061514
03:16:30	1061945	1062890	1061500	1062890	1.8456	1062432
03:17:00	1062680	1063225	1062680	1063225	0.0830	1062987
03:17:30	-
03:18:00	1062860	1062920	1062860	1062920	0.0420	1062898
03:18:30	1062920	1063225	1062850	1062850	0.2327	1062922
03:19:00	1063015	1063015	1062430	1062430	0.0540	1062637
03:19:30	1062930	1062930	1062930	1062930	0.0010	1062930
03:20:00	1063115	1063160	1063115	1063160	0.0400	1063138
03:20:30	1063225	1064515	1063225	1064515	0.1342	1064233
03:21:00	1064400	1064515	1064015	1064015	0.5744	1064452
03:21:30	1064515	1064985	1063650	1063650	0.4618	1064272
03:22:00	1063650	1063650	1063650	1063650	0.0919	1063650
03:22:30	1063650	1063650	1063650	1063650	0.0510	1063650
03:23:00	1063405	1063405	1063210	1063210	0.1500	1063213
03:23:30	-
03:24:00	1063200	1063200	1063050	1063050	0.0060	1063075
03:24:30	1063000	1063260	1062780	1062780	0.0043	1063009
03:25:00	1063070	1063070	1063070	1063070	0.0010	1063070
03:25:30	1063355	1063385	1062555	1062555	1.1050	1062975
03:26:00	1062555	1062555	1062000	1062395	0.1214	1062225
03:26:30	1062395	1062395	1062260	1062260	0.0160	1062280
03:27:00	1062290	1063240	1062285	1063240	0.5999	1062372
03:27:30	1062410	1063000	1062400	1063000	0.1033	1062420
03:28:00	1062930	1063290	1062930	1063290	0.1480	1063026
03:28:30	1063710	1064160	1063345	1064160	0.0320	1063969
03:29:00	1063600	1063600	1063600	1063600	0.0022	1063600
03:29:30	1063810	1063810	1063790	1063790	0.0240	1063796
03:30:00	1063825	1063825	1063205	1063325	0.3866	1063658
03:30:30	1063200	1063200	1062970	1062970	0.0593	1063165
03:31:00	1062970	1063580	1062970	1063580	0.1560	1063428
03:31:30	1063590	1063620	1063120	1063120	0.1700	1063364
03:32:00	1063130	1063130	1063120	1063120	0.1590	1063121
03:32:30	1063495	1063645	1063495	1063645	0.0270	1063606
03:33:00	1063580	1063940	1063580	1063800	0.0720	1063830
03:33:30	1064000	1064290	1064000	1064260	0.3690	1064276
03:34:00	1064230	1064440	1063730	1064440	0.2050	1064088
03:34:30	1064450	1064995	1064450	1064995	0.1180	1064655
03:35:00	1064800	1067315	1064800	1065830	4.6267	1065341
03:35:30	1065830	1065915	1064005	1064005	0.3846	1065394
03:36:00	1064490	1064805	1062035	1063000	0.6954	1062898
03:36:30	1063280	1063835	1062420	1063000	0.5325	1063429
03:37:00	1062400	1062930	1062400	1062575	0.1820	1062603
03:37:30	1062585	1062585	1059370	1059370	1.4892	1061548
03:38:00	1059370	1062000	1059000	1060415	4.2902	1059859
03:38:30	1060970	1062120	1060000	1060900	0.2182	1061160
03:39:00	1061610	1062150	1061560	1061560	0.0678	1061605
03:39:30	1061655	1062235	1061655	1062210	0.2040	1062172
03:40:00	1062300	1062355	1062300	1062350	0.1517	1062317
03:40:30	1062450	1062450	1062425	1062425	0.0110	1062430
03:41:00	1062425	1062440	1062110	1062110	0.0834	1062168
03:41:30	-
03:42:00	1062450	1062780	1061565	1061565	0.0493	1062206
03:42:30	1061565	1061565	1061435	1061530	0.0154	1061475
03:43:00	1061535	1061895	1061535	1061895	1.2716	1061894
03:43:30	1061895	1061980	1061895	1061980	1.7912	1061895
03:44:00	1062320	1062335	1060925	1060925	0.1646	1061501
03:44:30	1061110	1061110	1061110	1061110	0.0030	1061110
03:45:00	1061580	1061910	1061565	1061910	0.0638	1061815
03:45:30	1062000	1062250	1060825	1060840	0.1144	1061026
03:46:00	1060880	1062020	1060865	1062005	0.3389	1060924
03:46:30	1062020	1062480	1062020	1062480	0.1384	1062410
03:47:00	1062490	1063405	1062490	1063390	0.3668	1062971
03:47:30	1063415	1063500	1061655	1063480	0.7603	1062804
03:48:00	1063465	1063480	1063465	1063480	0.1000	1063479
03:48:30	1062120	1062120	1062120	1062120	0.0010	1062120
03:49:00	1062165	1062335	1062155	1062335	0.0971	1062157
03:49:30	1062440	1062440	1062440	1062440	0.0819	1062440
03:50:00	1062500	1062500	1062455	1062455	0.4190	1062466
03:50:30	-
03:51:00	1062120	1062120	1061770	1061770	0.1760	1061778
03:51:30	1062380	1062380	1061335	1061760	0.0637	1061472
03:52:00	1062255	1062255	1062255	1062255	0.0100	1062255
03:52:30	-
03:53:00	1061755	1062115	1061755	1061755	0.0605	1061965
03:53:30	1062110	1062255	1062110	1062255	0.2922	1062157
03:54:00	1062350	1062350	1062115	1062115	0.0702	1062145
03:54:30	1061690	1061695	1061235	1061325	0.0678	1061469
03:55:00	1061620	1061675	1061575	1061675	0.1060	1061579
03:55:30	1061675	1061980	1061675	1061980	0.0110	1061689
03:56:00	1061640	1061640	1061510	1061515	0.0055	1061535
03:56:30	1061510	1061605	1060000	1061605	0.2120	1060675
03:57:00	1061135	1061135	1061130	1061130	0.0080	1061134
03:57:30	1060790	1061100	1060790	1060920	0.1256	1060847
03:58:00	1061100	1061505	1061100	1061160	0.0488	1061258
03:58:30	1060355	1061500	1060340	1061500	0.2021	1060917
03:59:00	1061505	1061760	1061505	1061760	0.1907	1061643
03:59:30	1061740	1061870	1061740	1061870	0.1459	1061771
04:00:00	1061980	1062275	1061980	1062275	0.0360	1062037
04:00:30	1062275	1062275	1061775	1061785	0.0230	1062211
04:01:00	1061790	1062270	1059000	1062270	0.5804	1060735
04:01:30	1062130	1062130	1061690	1061765	0.0063	1061760
04:02:00	1061660	1061765	1061530	1061670	0.0080	1061667
04:02:30	1061530	1061530	1061130	1061500	0.0071	1061188
04:03:00	1061480	1061525	1061480	1061525	0.0100	1061514
04:03:30	1061525	1061935	1061525	1061930	0.0641	1061782
04:04:00	-
04:04:30	1061865	1061865	1061865	1061865	0.0028	1061865
04:05:00	1061735	1061895	1061430	1061895	0.0245	1061553
04:05:30	1061935	1062235	1061765	1061765	0.0130	1062056
04:06:00	1062060	1062060	1062060	1062060	0.0305	1062060
04:06:30	1061765	1061765	1061005	1061390	0.2888	1061434
04:07:00	1061575	1061575	1061575	1061575	0.0050	1061575
04:07:30	1061375	1061375	1061375	1061375	0.0060	1061375
04:08:00	-
04:08:30	1061375	1061375	1059565	1059730	0.9444	1060844
04:09:00	1059730	1060230	1059730	1060000	0.0784	1059843
04:09:30	1060410	1060440	1060000	1060440	0.0380	1060022
04:10:00	1060650	1060650	1059740	1059740	0.0032	1060366
04:10:30	1060465	1060465	1059100	1059100	2.8839	1059103
04:11:00	1059720	1059720	1055120	1055120	3.0864	1057427
04:11:30	1055270	1056985	1053755	1056985	3.0300	1054524
04:12:00	1056990	1057000	1056070	1057000	0.3126	1056670
04:12:30	1057425	1058000	1057425	1057990	0.5797	1057733
04:13:00	1057510	1057990	1057440	1057440	0.5650	1057957
04:13:30	1057250	1057250	1056030	1056030	0.1002	1056285
04:14:00	1056000	1057990	1056000	1057990	0.3880	1057245
04:14:30	1057675	1057675	1057675	1057675	0.1020	1057675
04:15:00	1057750	1057750	1057750	1057750	0.0010	1057750
04:15:30	1057985	1057990	1057985	1057985	0.2351	1057989
04:16:00	1057250	1057250	1057040	1057045	2.4448	1057225
04:16:30	1057040	1057580	1056825	1057580	0.1193	1057131
04:17:00	1057535	1057990	1057535	1057990	1.0000	1057985
04:17:30	1056795	1056795	1056785	1056785	0.0020	1056790
04:18:00	1057010	1057010	1056990	1056990	0.0040	1057005
04:18:30	1057165	1057530	1057165	1057530	0.1279	1057519
04:19:00	1057580	1057580	1057580	1057580	0.0050	1057580
04:19:30	1057000	1057000	1057000	1057000	0.0760	1057000
04:20:00	1057580	1057815	1057575	1057815	0.3112	1057584
04:20:30	1057605	1057810	1057605	1057810	0.0234	1057777
04:21:00	1057735	1057810	1057735	1057810	0.0150	1057778
04:21:30	1057810	1058170	1057810	1058170	1.2300	1057980
04:22:00	1058470	1058505	1058470	1058495	0.0673	1058488
04:22:30	1058195	1058195	1058180	1058180	0.0999	1058182
04:23:00	1058745	1058745	1058745	1058745	0.0050	1058745
04:23:30	1058740	1059390	1058740	1059390	0.1991	1059264
04:24:00	1059560	1059565	1059560	1059560	0.0070	1059563
04:24:30	1059565	1059900	1059565	1059900	0.0410	1059759
04:25:00	-
04:25:30	1059970	1060515	1059970	1060015	0.7379	1060028
04:26:00	-
04:26:30	-
04:27:00	1060650	1060650	1060650	1060650	0.0500	1060650
04:27:30	1060650	1060785	1060650	1060785	0.1715	1060732
04:28:00	1060785	1061000	1060115	1060115	0.5208	1060638
04:28:30	1060190	1060190	1060190	1060190	0.0250	1060190
04:29:00	1060165	1060165	1060000	1060000	0.0430	1060018
04:29:30	-
04:30:00	-
04:30:30	1060000	1060000	1059250	1059250	0.0499	1059306
04:31:00	1059200	1059200	1059100	1059100	0.0400	1059150
04:31:30	-
04:32:00	1060125	1061000	1060000	1060000	0.4160	1060676
04:32:30	1059490	1060500	1059490	1060500	0.0460	1060456
04:33:00	-
04:33:30	1059405	1059445	1058765	1059445	0.1009	1059223
04:34:00	1059060	1059060	1058000	1059025	0.4210	1058407
04:34:30	1058855	1058960	1058855	1058960	0.0280	1058880
04:35:00	1059485	1059910	1059335	1059910	0.5008	1059541
04:35:30	1059995	1060050	1059940	1059940	0.1471	1060009
04:36:00	-
04:36:30	-
04:37:00	1060205	1060840	1060205	1060275	0.1259	1060484
04:37:30	1060270	1060270	1059900	1059900	0.0240	1059996
04:38:00	-
04:38:30	1060360	1060360	1059945	1059945	0.0091	1060264
04:39:00	1060375	1060375	1060375	1060375	0.0050	1060375
04:39:30	1060375	1060815	1060005	1060005	0.0507	1060208
04:40:00	1060665	1060815	1060005	1060005	0.0219	1060196
04:40:30	1060005	1060005	1060000	1060000	0.0200	1060004
04:41:00	-
04:41:30	1060785	1060815	1060785	1060815	0.0550	1060806
04:42:00	1060815	1061000	1060040	1061000	1.6918	1060824
04:42:30	1060995	1061000	1060665	1061000	0.3126	1060998
04:43:00	1060985	1061000	1060985	1061000	0.3199	1061000
04:43:30	1060780	1061005	1060175	1060175	0.6980	1060799
04:44:00	-
04:44:30	-
04:45:00	1060965	1060970	1060965	1060970	0.1459	1060967
04:45:30	1060970	1061145	1060895	1061140	0.1780	1061134
04:46:00	1061385	1061385	1060895	1060895	0.0470	1060947
04:46:30	1060970	1060970	1060970	1060970	0.0050	1060970
04:47:00	1060940	1060970	1060940	1060970	0.0050	1060963
04:47:30	1060925	1060925	1060165	1060165	0.0550	1060239
04:48:00	1060165	1060165	1059420	1059420	0.8403	1059816
04:48:30	1059445	1059445	1059270	1059400	0.0673	1059388
04:49:00	-
04:49:30	1059270	1059270	1059195	1059195	0.0586	1059206
04:50:00	1059400	1059840	1059400	1059840	0.3008	1059624
04:50:30	1059880	1059945	1059880	1059945	0.0791	1059881
04:51:00	-
04:51:30	-
04:52:00	1059585	1059590	1059550	1059550	0.1399	1059552
04:52:30	1059980	1060070	1059945	1060070	0.1959	1060002
04:53:00	1060245	1060245	1060245	1060245	0.1050	1060245
04:53:30	1060245	1060505	1060245	1060485	0.2702	1060391
04:54:00	1060140	1060740	1059605	1060740	0.0899	1060284
04:54:30	1060390	1060690	1059550	1059550	0.7958	1060525
04:55:00	1060600	1060850	1059550	1059550	0.5332	1060688
04:55:30	-
04:56:00	-
04:56:30	1059935	1059935	1059800	1059800	0.1974	1059932
04:57:00	-
04:57:30	1059555	1059555	1059555	1059555	0.0020	1059555
04:58:00	1059555	1060200	1059445	1059670	2.7050	1059865
04:58:30	1059690	1059690	1059685	1059685	0.0020	1059688
04:59:00	-
04:59:30	1059670	1059670	1059445	1059445	0.0066	1059529
05:00:00	1059280	1060365	1059270	1060365	0.1233	1060178
05:00:30	1059810	1060635	1059810	1060625	0.1840	1060536
05:01:00	1060630	1061080	1060140	1060280	0.3522	1060895
05:01:30	1060285	1060290	1060000	1060000	0.2750	1060238
05:02:00	-
05:02:30	1060600	1060605	1060280	1060280	0.0860	1060567
05:03:00	1060605	1060710	1060605	1060710	0.0250	1060614
05:03:30	1060175	1060175	1059805	1059805	0.0938	1059909
05:04:00	1060245	1060260	1060245	1060260	0.0122	1060251
05:04:30	1059805	1060320	1059150	1060315	0.6079	1059737
05:05:00	1059445	1059445	1058085	1058090	1.5705	1058985
05:05:30	1058085	1058890	1057505	1058740	0.4751	1058326
05:06:00	1058105	1058105	1057275	1057275	0.1389	1057857
05:06:30	1058075	1059090	1058075	1059090	0.0630	1058691
05:07:00	1058540	1058540	1058505	1058505	0.0020	1058523
05:07:30	1058955	1058955	1058955	1058955	0.0200	1058955
05:08:00	1059090	1059375	1059090	1059375	0.0048	1059310
05:08:30	1059450	1059450	1059450	1059450	0.0453	1059450
05:09:00	1059430	1059430	1058875	1058875	0.1847	1059418
05:09:30	1058420	1058420	1058420	1058420	0.1600	1058420
05:10:00	1058415	1058960	1058090	1058090	0.1018	1058481
05:10:30	1058795	1058795	1058795	1058795	0.0010	1058795
05:11:00	1058810	1059740	1058810	1059375	0.2068	1059587
05:11:30	1059375	1059385	1059375	1059380	0.0178	1059376
05:12:00	1059325	1060705	1059325	1060705	0.1199	1060308
05:12:30	1059945	1060700	1059945	1060700	0.0054	1060239
05:13:00	1060780	1060865	1060780	1060795	0.0350	1060806
05:13:30	1060795	1060865	1060225	1060225	0.2300	1060275
05:14:00	1060065	1060065	1059780	1059780	0.0739	1059935
05:14:30	1059910	1059910	1059460	1059460	0.0052	1059823
05:15:00	1059910	1059910	1059910	1059910	0.0158	1059910
05:15:30	1059945	1059945	1059945	1059945	0.0020	1059945
05:16:00	1059465	1060255	1059465	1060255	0.0419	1059842
05:16:30	-
05:17:00	1060315	1060435	1060315	1060435	0.1228	1060415
05:17:30	1060445	1060445	1059910	1059910	0.0610	1060386
05:18:00	-
05:18:30	-
05:19:00	1060315	1061025	1060315	1060885	0.1979	1060809
05:19:30	1061050	1061100	1061050	1061100	0.1534	1061089
05:20:00	1061100	1061100	1060285	1060285	0.0023	1060391
05:20:30	1060360	1060360	1060285	1060285	0.0490	1060290
05:21:00	1061075	1061085	1061075	1061085	0.1039	1061075
05:21:30	1060285	1061035	1059515	1061035	0.1199	1060203
05:22:00	1060330	1060330	1060330	1060330	0.0200	1060330
05:22:30	1060960	1061155	1060960	1061155	0.0999	1061039
05:23:00	1060285	1060285	1060000	1060000	0.0999	1060046
05:23:30	1060000	1060000	1059910	1059910	0.0260	1059997
05:24:00	1059555	1059555	1059105	1059105	0.1489	1059389
05:24:30	1059445	1060000	1057725	1057725	3.6904	1059775
05:25:00	1059000	1059000	1057275	1057275	0.6882	1058039
05:25:30	1058145	1058420	1057210	1058420	0.6209	1057465
05:26:00	-
05:26:30	-
05:27:00	1058370	1059400	1058000	1059395	0.4645	1059051
05:27:30	-
05:28:00	1058040	1058040	1057765	1057765	0.0999	1057795
05:28:30	1058815	1059010	1057765	1057765	0.2400	1057978
05:29:00	-
05:29:30	-
05:30:00	1058020	1058020	1058010	1058010	0.0050	1058016
05:30:30	-
05:31:00	1058565	1059275	1058565	1059275	0.0999	1058893
05:31:30	-
05:32:00	1058300	1058300	1057785	1057785	0.0999	1057993
05:32:30	-
05:33:00	1058040	1058040	1058040	1058040	0.0010	1058040
05:33:30	1058050	1058050	1057795	1058050	0.0070	1057868
05:34:00	1057795	1057795	1057785	1057785	0.1010	1057795
05:34:30	1057785	1058000	1057590	1057995	2.9003	1057969
05:35:00	1057995	1057995	1057405	1057405	0.5101	1057976
05:35:30	1057175	1057910	1057000	1057000	0.3521	1057010
05:36:00	1056965	1056965	1056010	1056010	0.1320	1056652
05:36:30	1056010	1056305	1055500	1056305	0.3151	1055774
05:37:00	1056825	1056985	1056325	1056985	0.0291	1056936
05:37:30	1056795	1056795	1056795	1056795	0.0200	1056795
05:38:00	1056985	1057190	1056985	1057190	0.0500	1057163
05:38:30	1057170	1057170	1057170	1057170	0.0200	1057170
05:39:00	1057670	1058845	1057670	1058845	0.3474	1058255
05:39:30	1059000	1059795	1058995	1059790	0.1860	1059684
05:40:00	1059985	1060390	1059980	1060390	1.3949	1060293
05:40:30	1059555	1059555	1059380	1059380	0.0265	1059513
05:41:00	-
05:41:30	1060355	1060855	1060210	1060210	1.3543	1060416
05:42:00	1059600	1059600	1059600	1059600	0.0034	1059600
05:42:30	1059610	1059980	1059605	1059885	1.2888	1059775
05:43:00	1059885	1059885	1059305	1059480	0.9896	1059800
05:43:30	1059675	1059675	1059660	1059675	0.2706	1059664
05:44:00	1059675	1059675	1059550	1059550	0.0016	1059597
05:44:30	1059000	1059635	1058845	1059635	0.1922	1058851
05:45:00	1058970	1058985	1058970	1058985	0.0932	1058984
05:45:30	1059760	1059760	1059760	1059760	0.0020	1059760
05:46:00	-
05:46:30	1059215	1059915	1059215	1059915	0.3210	1059870
05:47:00	-
05:47:30	1059365	1059365	1059350	1059350	0.0130	1059356
05:48:00	1059330	1059330	1058680	1059200	0.1020	1058704
05:48:30	1059215	1059410	1057995	1059410	1.1132	1058190
05:49:00	-
05:49:30	1058780	1058780	1058280	1058280	0.0250	1058300
05:50:00	1058755	1058755	1058755	1058755	0.1200	1058755
05:50:30	1058780	1059275	1058000	1059275	0.0450	1058798
05:51:00	1058790	1058790	1058790	1058790	0.0010	1058790
05:51:30	-
05:52:00	-
05:52:30	-
05:53:00	1058450	1058450	1058435	1058450	0.1510	1058450
05:53:30	1058450	1058450	1058430	1058430	0.0380	1058449
05:54:00	1058870	1058870	1058870	1058870	0.0010	1058870
05:54:30	1058370	1058370	1058370	1058370	0.0450	1058370
05:55:00	1058840	1059000	1058780	1058780	0.1009	1058897
05:55:30	1058790	1058995	1058790	1058995	0.0030	1058927
05:56:00	1058995	1059000	1058995	1059000	0.5929	1058998
05:56:30	1058995	1059190	1058995	1059190	1.4220	1059000
05:57:00	1059190	1060000	1059190	1060000	0.5393	1059365
05:57:30	1060000	1061500	1060000	1061500	1.7731	1060814
05:58:00	1061195	1062165	1061000	1062160	0.9940	1061922
05:58:30	1062160	1064000	1061360	1064000	10.1133	1062045
05:59:00	1064000	1064200	1064000	1064000	0.6311	1064082
05:59:30	1063295	1063295	1062485	1063195	0.6290	1062896
06:00:00	1063060	1063060	1062720	1062720	0.0270	1063047
06:00:30	1063060	1063310	1062820	1062820	0.0123	1062908
06:01:00	1062410	1062810	1062395	1062810	0.0238	1062431
06:01:30	1063180	1063485	1063180	1063210	0.1307	1063327
06:02:00	1063180	1063500	1062790	1062805	0.2012	1063099
06:02:30	1062805	1063195	1062430	1063195	0.2320	1063008
06:03:00	1062520	1062520	1062520	1062520	0.0010	1062520
06:03:30	1063000	1063160	1062760	1062760	0.0053	1063015
06:04:00	-
06:04:30	-
06:05:00	1063300	1063480	1063300	1063480	0.0450	1063389
06:05:30	1063800	1063800	1063455	1063565	0.3490	1063498
06:06:00	1063025	1063025	1063005	1063005	0.0110	1063023
06:06:30	1063000	1063000	1062200	1062200	0.2419	1062591
06:07:00	-
06:07:30	1063015	1063810	1063015	1063020	0.1111	1063509
06:08:00	1063010	1063010	1063010	1063010	0.0110	1063010
06:08:30	1063270	1063310	1063270	1063310	0.0055	1063295
06:09:00	1063610	1063610	1063610	1063610	0.0020	1063610
06:09:30	1063610	1063815	1063610	1063815	0.3490	1063815
06:10:00	1063020	1063020	1063010	1063010	0.0500	1063017
06:10:30	1063110	1063110	1061485	1061485	0.4386	1062002
06:11:00	-
06:11:30	1062880	1062880	1062880	1062880	0.0200	1062880
06:12:00	1063000	1063000	1063000	1063000	0.0020	1063000
06:12:30	1063000	1063690	1063000	1063690	0.1120	1063682
06:13:00	1063310	1063310	1063310	1063310	0.0020	1063310
06:13:30	1063760	1064765	1063760	1064265	0.1139	1064385
06:14:00	-
06:14:30	1064365	1064365	1062880	1062880	0.2009	1063456
06:15:00	1062880	1062880	1062880	1062880	0.0040	1062880
06:15:30	1062910	1062910	1062910	1062910	0.0010	1062910
06:16:00	1063590	1063605	1062970	1063605	0.2009	1063598
06:16:30	1063605	1063680	1063605	1063680	0.0999	1063635
06:17:00	1062880	1062880	1062765	1062765	0.0999	1062869
06:17:30	1063570	1063570	1062770	1062770	0.0250	1063417
06:18:00	1062770	1062770	1062770	1062770	0.0190	1062770
06:18:30	-
06:19:00	1063180	1063475	1063180	1063475	0.0999	1063194
06:19:30	-
06:20:00	1062775	1063285	1062485	1063285	0.1199	1062647
06:20:30	-
06:21:00	1062780	1062780	1061380	1061870	1.7112	1062667
06:21:30	1062300	1062370	1061505	1061840	0.3920	1062015
06:22:00	1062340	1062340	1061000	1061000	0.1854	1061303
06:22:30	1061795	1061795	1061795	1061795	0.0020	1061795
06:23:00	1061795	1062000	1061660	1062000	0.3311	1061818
06:23:30	1062000	1062045	1061860	1061860	0.0510	1061995
06:24:00	-
06:24:30	1061850	1061850	1061635	1061650	0.3263	1061811
06:25:00	-
06:25:30	1062150	1062150	1062150	1062150	0.0010	1062150
06:26:00	1062150	1062240	1062150	1062240	0.1000	1062169
06:26:30	1061740	1062500	1061740	1062405	0.3118	1062318
06:27:00	1062495	1062500	1062380	1062500	0.1200	1062479
06:27:30	1062465	1062500	1062465	1062500	0.0500	1062499
06:28:00	-
06:28:30	-
06:29:00	1062340	1062500	1062340	1062500	0.1940	1062493
06:29:30	1062495	1062600	1062495	1062525	1.1887	1062520
06:30:00	1062525	1062530	1061700	1061700	0.6593	1062519
06:30:30	-
06:31:00	1061840	1061840	1061545	1061560	1.1833	1061577
06:31:30	1061400	1061400	1061390	1061390	0.0250	1061392
06:32:00	1061200	1062000	1061000	1061200	0.2658	1061284
06:32:30	1061370	1061370	1061000	1061000	0.1133	1061041
06:33:00	1061420	1061800	1061270	1061800	0.0460	1061336
06:33:30	1061795	1061795	1061000	1061480	0.0610	1061270
06:34:00	1061480	1061480	1061450	1061455	0.0209	1061455
06:34:30	1061330	1061330	1060775	1060980	0.2240	1060979
06:35:00	1060605	1060605	1060255	1060270	0.2299	1060311
06:35:30	1060190	1060740	1059680	1060000	0.3007	1060127
06:36:00	1060330	1060740	1060000	1060000	0.3510	1060312
06:36:30	1059900	1060285	1059355	1059355	0.3003	1059687
06:37:00	1059285	1059285	1059000	1059000	0.1847	1059031
06:37:30	1059285	1059450	1058510	1058790	0.6072	1059251
06:38:00	1058825	1058855	1058825	1058850	0.5510	1058849
06:38:30	1058940	1058940	1058940	1058940	0.0010	1058940
06:39:00	-
06:39:30	1059670	1059780	1059670	1059780	0.0250	1059730
06:40:00	1060000	1060090	1060000	1060090	0.0232	1060019
06:40:30	-
06:41:00	1060285	1060485	1060285	1060485	0.0200	1060423
06:41:30	1059965	1059965	1059580	1059580	0.4539	1059935
06:42:00	1059935	1059935	1058940	1058940	0.2957	1059287
06:42:30	1059180	1059180	1059175	1059175	0.0020	1059178
06:43:00	-
06:43:30	1058870	1059370	1058690	1058870	0.0304	1058878
06:44:00	1059485	1059490	1059370	1059370	0.1179	1059482
06:44:30	1059490	1061000	1059490	1060000	0.5779	1060700
06:45:00	1061265	1061265	1061265	1061265	0.0500	1061265
06:45:30	1060985	1061295	1060985	1061295	0.7020	1061210
06:46:00	1060765	1061800	1060765	1061795	0.2731	1061557
06:46:30	1061795	1062095	1061795	1062095	0.1306	1062013
06:47:00	1062400	1062505	1062340	1062340	0.0305	1062458
06:47:30	1062200	1062700	1062200	1062700	0.0581	1062489
06:48:00	1062795	1063440	1062795	1062830	0.1492	1062988
06:48:30	1062780	1062780	1062780	1062780	0.0010	1062780
06:49:00	1062530	1062530	1061840	1061840	0.4264	1062227
06:49:30	1061815	1061815	1061000	1061405	0.3535	1061424
06:50:00	1061000	1061000	1060610	1060610	0.1300	1060947
06:50:30	1060610	1060980	1060610	1060610	0.0083	1060654
06:51:00	1060605	1060605	1060305	1060305	0.0490	1060483
06:51:30	1060305	1061410	1060305	1061410	0.2604	1061158
06:52:00	1062000	1062010	1061440	1061440	0.1256	1061592
06:52:30	1061440	1062200	1061440	1062200	0.0281	1062170
06:53:00	1061440	1062240	1061440	1062240	0.0067	1062028
06:53:30	1062200	1062240	1062200	1062240	0.0898	1062222
06:54:00	1062265	1062315	1062265	1062315	0.0050	1062305
06:54:30	1062240	1062240	1062170	1062240	0.2100	1062240
06:55:00	1061720	1061720	1061690	1061690	0.0081	1061713
06:55:30	1061675	1062520	1061495	1061495	1.0178	1062209
06:56:00	1061510	1061510	1060985	1060985	0.3480	1061222
06:56:30	1061140	1061405	1060985	1061405	0.5640	1061039
06:57:00	1061405	1062040	1060985	1060995	0.5009	1061228
06:57:30	1060995	1062580	1060985	1061720	0.7275	1061378
06:58:00	-
06:58:30	1061720	1061800	1061720	1061800	0.0445	1061767
06:59:00	-
06:59:30	1061800	1061800	1061000	1061405	0.1990	1061399
07:00:00	1061000	1061000	1060985	1061000	3.1819	1061000
07:00:30	1060995	1060995	1060600	1060600	0.0304	1060625
07:01:00	1060765	1060990	1060510	1060575	0.0256	1060765
07:01:30	1060315	1060315	1060000	1060000	0.0740	1060151
07:02:00	1060810	1060890	1060105	1060105	0.0593	1060236
07:02:30	1060090	1060090	1059295	1059295	0.1319	1059629
07:03:00	1060460	1060460	1059730	1060340	0.0160	1060377
07:03:30	1060230	1060340	1060230	1060340	0.0050	1060312
07:04:00	1060335	1060335	1059540	1059540	0.0650	1060157
07:04:30	1059600	1059600	1059145	1059145	0.0440	1059181
07:05:00	1059040	1059530	1058565	1058565	0.3498	1058944
07:05:30	1058500	1059520	1058000	1059520	1.3114	1058123
07:06:00	1059195	1059195	1059195	1059195	0.0050	1059195
07:06:30	-
07:07:00	1058415	1059000	1058005	1059000	0.0091	1058542
07:07:30	1058410	1059000	1057500	1057500	0.5260	1057612
07:08:00	1057505	1058305	1057500	1058005	1.0200	1057581
07:08:30	1058005	1058310	1058005	1058005	0.2901	1058107
07:09:00	1058690	1058690	1058690	1058690	0.0050	1058690
07:09:30	1058460	1058700	1057510	1057510	0.9074	1057812
07:10:00	1057510	1057515	1057100	1057100	2.1200	1057390
07:10:30	1057100	1057100	1056350	1057025	2.0978	1056995
07:11:00	1056930	1056930	1056305	1056400	0.1723	1056510
07:11:30	1056400	1057150	1056355	1056355	0.1300	1056926
07:12:00	1056360	1057150	1056100	1056350	0.1906	1056537
07:12:30	1057150	1057150	1056355	1057145	0.0150	1056884
07:13:00	1056400	1056400	1056100	1056100	0.9539	1056109
07:13:30	1056100	1056500	1055500	1055500	1.1963	1055969
07:14:00	1055500	1055500	1055500	1055500	0.1520	1055500
07:14:30	1056160	1056300	1055500	1056280	0.2127	1055529
07:15:00	1056295	1057660	1056295	1057660	0.2805	1056845
07:15:30	1057660	1058980	1057660	1058980	0.5382	1058836
07:16:00	1057965	1059110	1057965	1059110	0.0952	1058080
07:16:30	1058880	1059990	1058880	1059990	0.1203	1059459
07:17:00	1059990	1060340	1059240	1059240	0.1587	1060057
07:17:30	1059335	1059340	1058720	1058720	0.0326	1058987
07:18:00	1058720	1058720	1058000	1058380	1.0952	1058029
07:18:30	-
07:19:00	1058000	1058280	1057960	1058280	0.0621	1057974
07:19:30	1058280	1058730	1058280	1058725	0.0234	1058363
07:20:00	1058185	1058185	1058185	1058185	0.0010	1058185
07:20:30	-
07:21:00	1058825	1058825	1058815	1058815	0.0670	1058815
07:21:30	1058815	1058815	1058815	1058815	0.0001	1058815
07:22:00	1058985	1058985	1058560	1058560	0.0700	1058810
07:22:30	1058680	1059110	1058675	1059015	0.1455	1058801
07:23:00	1059155	1059240	1059155	1059240	0.0780	1059196
07:23:30	1059335	1059335	1059335	1059335	0.0020	1059335
07:24:00	1059300	1059300	1059300	1059300	0.0730	1059300
07:24:30	1059530	1060465	1059530	1060465	0.6739	1060092
07:25:00	-
07:25:30	1059565	1059565	1059565	1059565	0.0040	1059565
07:26:00	1059545	1059545	1058470	1058470	0.0560	1059146
07:26:30	1058835	1058835	1058080	1058105	0.1540	1058221
07:27:00	1058605	1058605	1058605	1058605	0.0024	1058605
07:27:30	-
07:28:00	1058800	1059270	1058605	1058735	0.1532	1058864
07:28:30	-
07:29:00	-
07:29:30	-
07:30:00	1058615	1058615	1058110	1058110	0.5500	1058569
07:30:30	-
07:31:00	-
07:31:30	-
07:32:00	1058110	1058120	1056865	1058090	1.9981	1057793
07:32:30	1058370	1058905	1058370	1058900	0.4423	1058618
07:33:00	1058220	1058220	1058000	1058000	0.4900	1058002
07:33:30	1058555	1058910	1058555	1058910	0.2447	1058765
07:34:00	1058155	1058155	1058155	1058155	0.1300	1058155
07:34:30	1058890	1058890	1058860	1058865	0.5210	1058873
07:35:00	1058125	1058125	1057800	1057800	0.1000	1058048
07:35:30	1058925	1058925	1058925	1058925	0.0010	1058925
07:36:00	1058910	1058920	1058115	1058115	1.0994	1058893
07:36:30	1058150	1058415	1058000	1058415	0.0540	1058066
07:37:00	1058105	1058845	1057850	1058135	0.1311	1058074
07:37:30	-
07:38:00	-
07:38:30	-
07:39:00	1058095	1058100	1058095	1058100	0.0999	1058100
07:39:30	1058095	1058150	1058095	1058150	0.9111	1058100
07:40:00	1058150	1058175	1058150	1058175	2.0040	1058175
07:40:30	1058430	1058430	1058175	1058175	0.0050	1058226
07:41:00	-
07:41:30	1058335	1058605	1058335	1058605	0.0449	1058438
07:42:00	1058890	1059315	1058890	1059315	0.2351	1058960
07:42:30	1059315	1060000	1059315	1059995	0.0319	1059442
07:43:00	1059995	1061570	1059995	1060735	0.8439	1060979
07:43:30	1060735	1060735	1060290	1060290	0.0051	1060639
07:44:00	-
07:44:30	1060855	1060855	1060005	1060005	0.0860	1060284
07:45:00	1060285	1061095	1060000	1060290	0.2467	1060537
07:45:30	1060500	1060500	1060500	1060500	0.0100	1060500
07:46:00	1060240	1060240	1059995	1059995	0.2399	1060112
07:46:30	1059790	1059995	1059790	1059995	0.0540	1059805
07:47:00	1059995	1060870	1059995	1060870	0.2000	1060758
07:47:30	1059975	1059975	1059670	1059670	0.1919	1059910
07:48:00	1059690	1059690	1059690	1059690	0.1500	1059690
07:48:30	-
07:49:00	1059800	1060000	1059800	1060000	0.0293	1059863
07:49:30	1060000	1060230	1060000	1060230	0.1710	1060225
07:50:00	-
07:50:30	1060785	1060895	1060035	1060500	0.6730	1060595
07:51:00	-
07:51:30	-
07:52:00	1060500	1060500	1060500	1060500	0.0004	1060500
07:52:30	1060505	1060505	1060505	1060505	0.1499	1060505
07:53:00	1060500	1060500	1060500	1060500	0.0270	1060500
07:53:30	1060760	1061000	1060760	1061000	0.1931	1060967
07:54:00	1060530	1060530	1060030	1060030	0.4200	1060273
07:54:30	1060100	1060100	1060100	1060100	0.0022	1060100
07:55:00	1060030	1060100	1060000	1060100	0.4433	1060096
07:55:30	-
07:56:00	1060830	1061655	1060830	1061010	0.4323	1061004
07:56:30	1061020	1061020	1061000	1061000	0.0090	1061018
07:57:00	1061650	1061650	1061650	1061650	0.0427	1061650
07:57:30	1061650	1061785	1061650	1061785	0.0500	1061681
07:58:00	-
07:58:30	1061785	1062000	1061785	1062000	0.3550	1061975
07:59:00	1061785	1061990	1061230	1061230	0.0650	1061936
07:59:30	1062000	1062000	1061985	1061985	0.0510	1062000
08:00:00	1062000	1062380	1062000	1062380	0.5139	1062010
08:00:30	1062440	1063000	1062440	1063000	0.1786	1062549
08:01:00	1061890	1062000	1061605	1061605	0.2950	1061810
08:01:30	1061600	1062405	1061600	1062405	0.0370	1062340
08:02:00	1061640	1061645	1061640	1061640	0.0800	1061641
08:02:30	1061285	1061285	1061240	1061240	0.0400	1061246
08:03:00	1061240	1061240	1061150	1061150	0.1789	1061185
08:03:30	1061155	1061155	1061120	1061125	0.3310	1061127
08:04:00	1061060	1061105	1061060	1061090	0.0863	1061081
08:04:30	1061650	1062095	1061650	1062095	0.4099	1061950
08:05:00	1062070	1062890	1062025	1062100	0.2495	1062242
08:05:30	1062280	1062280	1062105	1062105	0.1650	1062106
08:06:00	1062355	1062425	1061890	1061890	0.4182	1062417
08:06:30	1062820	1063040	1062275	1062275	0.6912	1062850
08:07:00	1063150	1064000	1063145	1064000	1.5463	1063703
08:07:30	1063590	1064020	1063590	1064020	1.2731	1063999
08:08:00	1064020	1064920	1064000	1064780	0.5160	1064753
08:08:30	1064780	1064780	1063915	1063915	0.2451	1063916
08:09:00	1063935	1063940	1063915	1063915	0.3454	1063924
08:09:30	1063895	1063895	1063260	1063280	0.0550	1063290
08:10:00	1063280	1063280	1063280	1063280	0.0048	1063280
08:10:30	1063260	1063760	1062530	1063760	0.2491	1063186
08:11:00	-
08:11:30	1063755	1064300	1063755	1064080	0.7212	1063952
08:12:00	1064735	1065070	1064735	1065000	1.4123	1064993
08:12:30	1065080	1065300	1064165	1064165	1.3780	1064972
08:13:00	-
08:13:30	-
08:14:00	1064840	1065080	1064815	1064815	3.0358	1064837
08:14:30	1064850	1064850	1064335	1064420	0.7903	1064446
08:15:00	1064245	1064245	1064220	1064220	0.0260	1064224
08:15:30	1064000	1064000	1064000	1064000	0.1000	1064000
08:16:00	1064220	1064220	1064210	1064210	0.2499	1064210
08:16:30	1064210	1064210	1064210	1064210	0.2551	1064210
08:17:00	1063310	1063310	1063135	1063135	0.0500	1063273
08:17:30	1064105	1064105	1064105	1064105	0.0010	1064105
08:18:00	1064105	1064345	1064105	1064340	0.2466	1064297
08:18:30	1064340	1064340	1064340	1064340	0.0010	1064340
08:19:00	-
08:19:30	1064085	1064085	1064000	1064000	0.0210	1064004
08:20:00	1064000	1064220	1064000	1064220	0.1000	1064064
08:20:30	1064215	1064215	1063410	1064205	0.4045	1063417
08:21:00	1064200	1064210	1063410	1064180	0.5020	1064125
08:21:30	1064200	1064505	1064200	1064210	0.1929	1064239
08:22:00	1064140	1064210	1063450	1063450	0.1797	1064201
08:22:30	1064210	1064230	1064210	1064230	0.4080	1064210
08:23:00	1064020	1064020	1064015	1064015	0.0138	1064015
08:23:30	1064230	1064790	1064230	1064715	0.2587	1064691
08:24:00	1064820	1064820	1064500	1064500	0.0365	1064675
08:24:30	1064995	1065000	1064995	1065000	0.0500	1064999
08:25:00	1064840	1064960	1064580	1064580	0.1729	1064689
08:25:30	1064585	1064585	1064580	1064580	0.0068	1064581
08:26:00	-
08:26:30	1065000	1065000	1065000	1065000	0.0200	1065000
08:27:00	1064580	1064580	1064580	1064580	0.0500	1064580
08:27:30	1064580	1064580	1064535	1064535	0.2094	1064575
08:28:00	1064800	1065340	1064800	1065340	0.4953	1065040
08:28:30	-
08:29:00	1065000	1065000	1064745	1064745	0.1000	1064780
08:29:30	1065205	1065400	1064535	1064535	0.4925	1065312
08:30:00	1065400	1065600	1065400	1065600	0.0999	1065499
08:30:30	1065600	1067110	1065600	1067110	1.0332	1066226
08:31:00	1067110	1069800	1067110	1069800	2.1983	1068878
08:31:30	1069800	1069800	1069245	1069800	0.9707	1069797
08:32:00	1069800	1070000	1069800	1069800	3.6597	1069926
08:32:30	1069000	1070800	1068465	1070000	2.4300	1069785
08:33:00	1070095	1071000	1070095	1071000	3.5379	1070804
08:33:30	1071160	1073400	1071160	1071925	0.7813	1072135
08:34:00	1071025	1074550	1070000	1074550	3.7841	1071380
08:34:30	1074580	1075555	1074580	1075555	2.8861	1074890
08:35:00	1075555	1077000	1075555	1076525	1.4162	1076434
08:35:30	1076525	1077735	1076525	1077730	1.9235	1077292
08:36:00	1077730	1078000	1074195	1075070	3.5513	1077566
08:36:30	1075070	1075570	1073000	1073395	0.4116	1074205
08:37:00	1073130	1074495	1073000	1073005	1.4203	1073329
08:37:30	1074000	1077990	1073975	1077990	1.0276	1075160
08:38:00	1077580	1078000	1075270	1075780	0.5594	1076761
08:38:30	1077430	1077780	1077430	1077775	0.0720	1077745
08:39:00	1077775	1079235	1077775	1079235	2.9309	1078127
08:39:30	1078590	1079800	1078590	1079530	0.5272	1079755
08:40:00	1078000	1078000	1076530	1077575	0.2882	1077523
08:40:30	1077560	1079800	1077440	1079800	3.2660	1079389
08:41:00	1079795	1080000	1079505	1080000	2.2407	1079839
08:41:30	1080000	1081500	1079995	1081500	5.7013	1080094
08:42:00	1081495	1082000	1080000	1081500	4.2500	1081566
08:42:30	1081500	1082000	1081500	1082000	0.4787	1081669
08:43:00	1082000	1083000	1082000	1082000	2.6209	1082130
08:43:30	1082000	1082000	1081200	1081200	1.2450	1081460
08:44:00	1082000	1083210	1079995	1080000	5.9467	1081951
08:44:30	1080000	1082450	1080000	1082450	2.1889	1080048
08:45:00	1082450	1082450	1082450	1082450	0.0153	1082450
08:45:30	1081960	1082665	1080030	1082000	2.8476	1081814
08:46:00	1082000	1082100	1082000	1082100	0.2294	1082075
08:46:30	1082015	1082100	1081505	1081505	0.2562	1081968
08:47:00	1081510	1082225	1080000	1082225	0.7688	1081537
08:47:30	1081500	1082300	1081500	1081770	0.3426	1082208
08:48:00	1081605	1082300	1081505	1082000	0.2513	1081867
08:48:30	1082000	1082500	1081510	1082500	0.7262	1082143
08:49:00	1081630	1082500	1081505	1081505	0.8408	1081806
08:49:30	1081520	1081520	1080000	1080000	4.0362	1081053
08:50:00	1079900	1080000	1076915	1079815	0.9892	1078791
08:50:30	1079490	1080000	1079490	1080000	0.0410	1079952
08:51:00	1077525	1080000	1075000	1079800	4.6458	1076186
08:51:30	1078535	1080000	1078535	1080000	0.6300	1079821
08:52:00	1080690	1081500	1078795	1081500	0.1822	1080359
08:52:30	1081495	1081990	1080995	1081990	0.8976	1081509
08:53:00	1081990	1082000	1081650	1081990	0.1029	1081989
08:53:30	1081150	1081995	1081005	1081995	1.1995	1081847
08:54:00	1081995	1083000	1081995	1083000	1.8702	1082066
08:54:30	1082630	1082850	1081995	1082785	0.3990	1082311
08:55:00	1082785	1083210	1082785	1083210	3.4061	1083165
08:55:30	1083205	1083210	1083000	1083130	0.7622	1083186
08:56:00	1083130	1083300	1082545	1083300	1.9890	1083187
08:56:30	1083300	1083995	1083300	1083900	1.7240	1083477
08:57:00	1083820	1084000	1083820	1084000	2.9589	1083981
08:57:30	1084000	1085000	1084000	1085000	3.0215	1084675
08:58:00	1085000	1085550	1084035	1085550	0.6358	1085340
08:58:30	1085550	1086000	1085525	1085525	1.3891	1085559
08:59:00	1086000	1087000	1086000	1087000	0.6034	1086580
08:59:30	1087250	1088000	1086195	1088000	0.9437	1087342
09:00:00	1088000	1088000	1087000	1087000	0.4759	1087195
09:00:30	1087000	1087000	1085000	1085115	5.0476	1085860
09:01:00	1085530	1086995	1082000	1085000	4.9742	1084899
09:01:30	1085000	1085000	1084500	1084500	0.8295	1084932
09:02:00	1084500	1084845	1083505	1084845	0.3800	1084628
09:02:30	1084845	1084845	1084535	1084845	1.7963	1084811
09:03:00	1085000	1085000	1084985	1085000	0.2182	1085000
09:03:30	1085000	1085000	1082350	1083510	0.8759	1083693
09:04:00	1083510	1083510	1081755	1081755	0.4511	1082558
09:04:30	1081495	1081495	1078820	1080255	1.2052	1080128
09:05:00	1080230	1080255	1080000	1080255	0.5922	1080068
09:05:30	1080255	1081215	1080000	1081215	0.7473	1080719
09:06:00	1081230	1083990	1081230	1083990	0.0656	1082140
09:06:30	1083960	1084315	1083005	1083965	0.9013	1083848
09:07:00	1084300	1084500	1083930	1083940	0.6171	1084018
09:07:30	1083940	1084870	1083940	1084810	1.3048	1084126
09:08:00	1084015	1084995	1084000	1084995	0.1616	1084718
09:08:30	1084995	1085000	1084810	1084995	0.0623	1084936
09:09:00	1084010	1084010	1083165	1083430	1.0137	1083894
09:09:30	1083515	1083515	1082000	1082000	0.2626	1083064
09:10:00	1082800	1082800	1081410	1082000	1.2484	1081940
09:10:30	1081800	1082500	1081800	1082500	0.0847	1081982
09:11:00	-
09:11:30	1082650	1084760	1082650	1083005	0.7775	1083886
09:12:00	1084750	1084760	1084750	1084760	0.5000	1084753
09:12:30	1084305	1084725	1084305	1084310	0.5060	1084703
09:13:00	1084720	1084995	1083000	1083305	0.6020	1084653
09:13:30	1082035	1084725	1080000	1080000	2.9779	1082489
09:14:00	1080000	1080000	1077730	1077730	0.8260	1079569
09:14:30	1077730	1079000	1077730	1079000	0.8577	1078330
09:15:00	1079010	1079995	1078320	1079820	0.8504	1079703
09:15:30	1079995	1081985	1079995	1081985	2.3771	1080052
09:16:00	1081005	1082000	1081005	1082000	0.2441	1081039
09:16:30	1081010	1081980	1081010	1081260	0.1280	1081297
09:17:00	1082000	1082985	1081360	1082505	0.6100	1082536
09:17:30	1082575	1082580	1082575	1082580	0.9009	1082580
09:18:00	1082575	1082580	1082575	1082580	1.1464	1082580
09:18:30	1082980	1084000	1082980	1084000	0.3718	1083815
09:19:00	1084000	1084095	1083715	1083730	1.3570	1083990
09:19:30	1083510	1084320	1083105	1083500	0.4414	1084020
09:20:00	1083120	1083430	1082480	1082480	0.3648	1082954
09:20:30	1082485	1082500	1081100	1082500	0.0555	1081365
09:21:00	1081040	1082625	1080260	1081830	0.6174	1081863
09:21:30	1082280	1083000	1082280	1083000	0.3351	1082745
09:22:00	1083035	1083035	1082800	1082800	0.3310	1082804
09:22:30	1082025	1083980	1081960	1082025	1.0640	1083518
09:23:00	1082265	1084130	1081670	1084130	0.3269	1083027
09:23:30	1082455	1084135	1081680	1081680	0.0887	1082958
09:24:00	1082000	1082475	1082000	1082475	0.0466	1082214
09:24:30	1083000	1084135	1082570	1084135	0.1338	1083750
09:25:00	1083310	1084135	1082010	1082505	0.5999	1083471
09:25:30	1083930	1084000	1083930	1084000	0.6048	1083955
09:26:00	1083995	1084000	1083140	1084000	0.4827	1083969
09:26:30	1083995	1084000	1083995	1084000	0.2000	1084000
09:27:00	1083995	1084000	1083995	1084000	2.4047	1084000
09:27:30	1083480	1084400	1083370	1084400	0.7507	1083960
09:28:00	1083930	1084400	1083380	1084000	0.2086	1084244
09:28:30	1084155	1084470	1082000	1082500	0.9263	1083040
09:29:00	1082475	1083025	1082475	1083025	0.1352	1082548
09:29:30	1082540	1084000	1082005	1082005	1.0283	1083228
09:30:00	1082500	1082505	1080765	1081370	0.7916	1081936
09:30:30	1081780	1081780	1080550	1080550	0.3942	1080789
09:31:00	1080550	1081780	1080550	1081600	0.4868	1081023
09:31:30	1080530	1080530	1080530	1080530	0.0332	1080530
09:32:00	1080310	1081730	1080305	1081730	0.0362	1080956
09:32:30	1081025	1081030	1081000	1081000	0.1130	1081002
09:33:00	1081270	1081285	1081255	1081260	1.7131	1081261
09:33:30	1081255	1082515	1080330	1082515	1.2159	1081634
09:34:00	1082500	1082515	1081785	1082000	0.5870	1082479
09:34:30	1082665	1082805	1082665	1082805	0.0050	1082713
09:35:00	1082805	1084005	1082805	1084000	0.8978	1083880
09:35:30	1084000	1084000	1083985	1084000	0.3000	1084000
09:36:00	1083360	1084200	1082490	1084200	0.3340	1083908
09:36:30	1083995	1084000	1083995	1084000	0.9417	1084000
09:37:00	1083805	1084000	1082845	1084000	0.4561	1083547
09:37:30	1084000	1084455	1083850	1083850	0.3200	1084063
09:38:00	1084455	1084470	1084455	1084470	0.2000	1084467
09:38:30	1084470	1085000	1084145	1085000	3.7323	1084909
09:39:00	1085000	1085500	1084000	1085500	2.0305	1084644
09:39:30	1085500	1085500	1085000	1085000	0.0700	1085357
09:40:00	1085000	1085000	1083500	1085000	0.4003	1084035
09:40:30	1084995	1085800	1084995	1085000	0.5265	1085161
09:41:00	1085960	1086145	1085960	1086145	1.7880	1086013
09:41:30	1086410	1086410	1085510	1085815	0.2378	1086292
09:42:00	1086000	1086800	1085815	1086700	0.1599	1086456
09:42:30	1086700	1087800	1086700	1086830	0.4378	1087038
09:43:00	1087800	1088000	1086405	1088000	2.1525	1087981
09:43:30	1086405	1088200	1086405	1087200	0.6802	1087967
09:44:00	1087480	1087480	1087465	1087465	0.0240	1087476
09:44:30	1088200	1089000	1088000	1088000	0.4192	1088457
09:45:00	1088090	1088525	1087890	1088525	0.1021	1087924
09:45:30	-
09:46:00	1088525	1089220	1088525	1089220	0.2150	1088884
09:46:30	1088990	1089455	1088990	1089450	0.2010	1089398
09:47:00	1088740	1088740	1087405	1087405	0.0980	1088183
09:47:30	1087405	1088260	1087405	1088260	1.5999	1088136
09:48:00	1088995	1089000	1088260	1088260	1.4400	1088625
09:48:30	1088260	1088985	1088000	1088000	0.5034	1088227
09:49:00	1088000	1088000	1088000	1088000	0.0090	1088000
09:49:30	1088200	1088975	1088000	1088000	1.2574	1088248
09:50:00	1088000	1088020	1087985	1088000	0.0862	1087999
09:50:30	1088000	1088000	1087300	1087300	0.4342	1087497
09:51:00	1087300	1087760	1087275	1087275	0.4040	1087414
09:51:30	1087010	1087010	1086875	1086875	0.1812	1086891
09:52:00	1086535	1087005	1086535	1087000	0.8727	1086964
09:52:30	1087775	1087775	1087775	1087775	0.3000	1087775
09:53:00	1087770	1087770	1086240	1087660	0.5583	1087319
09:53:30	1087130	1087650	1086380	1087650	0.5785	1087027
09:54:00	-
09:54:30	1087390	1087390	1086000	1086000	0.4986	1086434
09:55:00	1086005	1086330	1086005	1086320	0.4802	1086286
09:55:30	1086820	1087000	1086820	1087000	0.8280	1086983
09:56:00	1087000	1087395	1087000	1087010	0.2062	1087358
09:56:30	1087575	1087605	1087575	1087605	0.2255	1087580
09:57:00	1087785	1088000	1087580	1087585	0.9587	1087876
09:57:30	1087995	1088305	1087995	1088305	0.2500	1088133
09:58:00	1088390	1088395	1088390	1088395	0.0210	1088395
09:58:30	1088300	1088300	1088015	1088035	0.1896	1088056
09:59:00	1088295	1089000	1088295	1088480	0.7574	1088994
09:59:30	1088040	1088040	1088000	1088000	2.0250	1088002
10:00:00	1088000	1088715	1088000	1088000	1.1735	1088021
10:00:30	1088695	1088720	1087510	1087510	4.2405	1088455
10:01:00	1087505	1087505	1087000	1087000	0.7002	1087150
10:01:30	1087000	1088000	1087000	1087995	0.6996	1087260
10:02:00	1087110	1087600	1087000	1087600	1.0010	1087014
10:02:30	1087000	1087000	1086590	1086590	0.1245	1086866
10:03:00	1087100	1087100	1087100	1087100	0.0010	1087100
10:03:30	1087400	1087495	1087200	1087200	0.4450	1087378
10:04:00	1087600	1087600	1087435	1087435	0.0490	1087452
10:04:30	1087910	1088030	1087435	1088030	0.6068	1087997
10:05:00	1088110	1089000	1088005	1089000	0.7413	1088679
10:05:30	1088005	1089000	1088005	1089000	0.2501	1088367
10:06:00	1088995	1089000	1088510	1088510	0.9119	1088997
10:06:30	1089000	1089900	1088000	1089900	2.4223	1089101
10:07:00	1089870	1089890	1089295	1089295	0.3591	1089636
10:07:30	1089900	1089920	1089295	1089295	0.3926	1089432
10:08:00	-
10:08:30	1089450	1089450	1089415	1089415	0.0070	1089441
10:09:00	1089405	1089410	1089405	1089405	0.0090	1089407
10:09:30	1089920	1089945	1089895	1089945	0.3082	1089918
10:10:00	1089925	1090890	1089920	1090000	3.7016	1090037
10:10:30	1090870	1090905	1090870	1090905	0.0879	1090885
10:11:00	1090915	1091280	1090880	1091280	0.2057	1091019
10:11:30	1091280	1092000	1091120	1091120	0.2816	1091730
10:12:00	1091290	1091295	1091110	1091110	0.2928	1091156
10:12:30	1091105	1091930	1091105	1091930	0.0070	1091812
10:13:00	1091930	1092015	1091930	1091975	0.2220	1092001
10:13:30	1091975	1092110	1091970	1092000	0.4556	1091996
10:14:00	1092110	1092805	1092110	1092800	0.8706	1092419
10:14:30	1092805	1093485	1092805	1093000	1.1332	1093072
10:15:00	1092820	1093450	1092820	1092830	0.2971	1093132
10:15:30	1093335	1093440	1092725	1092725	0.3210	1093114
10:16:00	1092210	1092720	1092200	1092720	1.6558	1092704
10:16:30	1092720	1094050	1092620	1094050	1.8167	1093427
10:17:00	1094055	1094115	1093310	1093370	2.6590	1093534
10:17:30	1093370	1094415	1093370	1093590	0.6389	1093599
10:18:00	1094335	1094490	1094335	1094415	0.4582	1094398
10:18:30	1094470	1094795	1094005	1094005	0.0103	1094452
10:19:00	1094005	1094795	1094005	1094795	0.4739	1094366
10:19:30	1094795	1095000	1094795	1095000	1.7981	1094911
10:20:00	1095000	1095560	1095000	1095005	1.1116	1095380
10:20:30	1095030	1097000	1095030	1096275	1.5522	1096158
10:21:00	1097170	1098790	1096280	1096395	2.1725	1097965
10:21:30	1096395	1098195	1096395	1096455	1.6224	1097111
10:22:00	1096455	1099900	1096450	1099220	1.2919	1098883
10:22:30	1099900	1100000	1099900	1099995	6.3213	1099996
10:23:00	1099995	1100000	1099995	1099995	10.3361	1100000
10:23:30	1099995	1101110	1099970	1101110	5.0166	1100035
10:24:00	1100005	1101000	1100000	1100445	3.0064	1100128
10:24:30	1100445	1100510	1099005	1100000	1.3630	1099976
10:25:00	1100000	1100990	1099560	1099985	0.6487	1100148
10:25:30	1100980	1100990	1100000	1100810	2.4595	1100865
10:26:00	1100810	1102000	1100810	1101460	0.5487	1101005
10:26:30	1101995	1101995	1101995	1101995	0.0020	1101995
10:27:00	1101955	1104995	1101955	1104995	1.4053	1102163
10:27:30	1104995	1106200	1103735	1106000	2.1041	1105103
10:28:00	1106000	1107995	1105000	1107995	1.2213	1106070
10:28:30	1106565	1108000	1106565	1107000	2.7073	1107948
10:29:00	1107000	1108000	1106575	1108000	4.8333	1107533
10:29:30	1107995	1108095	1107560	1107995	3.2306	1107998
10:30:00	1107995	1110000	1107995	1110000	3.1407	1109242
10:30:30	1110000	1111110	1109500	1110000	5.3772	1110404
10:31:00	1110680	1114985	1110680	1112440	1.4258	1111975
10:31:30	1112195	1115650	1112165	1115000	0.5084	1114377
10:32:00	1115065	1116200	1115000	1116200	1.4698	1115437
10:32:30	1116200	1116500	1110000	1112000	1.4032	1113629
10:33:00	1111985	1113000	1111750	1112000	0.3910	1112056
10:33:30	1112000	1115995	1110430	1112005	0.5771	1111943
10:34:00	1112005	1115000	1112005	1112030	0.9076	1112506
10:34:30	1112010	1114915	1110430	1110430	3.2591	1112230
10:35:00	1112000	1112000	1108360	1110025	3.4157	1110147
10:35:30	1110430	1111580	1108100	1110025	1.4194	1110087
10:36:00	1110000	1110025	1108000	1109320	1.8321	1109434
10:36:30	1108000	1111000	1108000	1109000	0.9969	1108598
10:37:00	1109160	1109160	1108740	1108740	0.1650	1108743
10:37:30	1108925	1109230	1108925	1108950	0.0809	1108943
10:38:00	1108940	1110005	1108940	1110005	1.8552	1109793
10:38:30	1110005	1112180	1110000	1112180	1.4665	1110264
10:39:00	1112180	1114000	1112180	1114000	1.3210	1113325
10:39:30	1114000	1114650	1112900	1112900	2.9580	1114346
10:40:00	1113980	1114905	1113845	1114905	1.8214	1114442
10:40:30	1114905	1115000	1114500	1114995	1.7041	1114860
10:41:00	1114510	1114995	1112900	1112900	2.8140	1114410
10:41:30	1112900	1113790	1112185	1113500	0.5359	1112754
10:42:00	1113500	1113500	1111480	1111480	1.2004	1112290
10:42:30	1111485	1112190	1111485	1112180	0.1822	1112072
10:43:00	1111310	1113480	1111185	1112905	0.1354	1112858
10:43:30	1113465	1115995	1113465	1115995	2.6528	1113781
10:44:00	1115000	1116000	1115000	1115005	1.7687	1115349
10:44:30	1115425	1116000	1113495	1115055	1.2194	1115066
10:45:00	1116000	1116105	1114200	1114200	0.5262	1115533
10:45:30	1114000	1115195	1112745	1113975	2.1642	1113974
10:46:00	1112885	1113885	1112005	1112005	0.5921	1113183
10:46:30	1113465	1113465	1111430	1112000	1.2807	1112074
10:47:00	1112005	1112680	1111000	1111645	1.7160	1111363
10:47:30	1112100	1113475	1112100	1113475	0.4003	1112860
10:48:00	1113475	1114000	1112700	1113925	1.4754	1113676
10:48:30	1113910	1114980	1113000	1113000	0.4632	1113738
10:49:00	1112995	1114285	1112135	1112135	0.1100	1113596
10:49:30	1112135	1112995	1112135	1112990	0.1650	1112811
10:50:00	1112135	1112965	1111010	1112960	1.0260	1112164
10:50:30	1112970	1113110	1112545	1113110	0.1740	1113080
10:51:00	1113370	1115260	1113370	1115250	1.3580	1114785
10:51:30	1115250	1116000	1114985	1116000	1.4546	1115446
10:52:00	1115635	1116520	1112010	1116280	1.8667	1115476
10:52:30	1116285	1117000	1116000	1116000	1.3442	1116223
10:53:00	1116000	1118085	1116000	1118085	0.8679	1116807
10:53:30	1118000	1120000	1117700	1117705	2.3571	1118692
10:54:00	1119900	1122200	1119900	1121000	2.8456	1120716
10:54:30	1121125	1122195	1119995	1121675	1.8199	1121061
10:55:00	1120000	1122190	1120000	1121215	0.6110	1121961
10:55:30	1121215	1121675	1120495	1120495	2.4048	1121218
10:56:00	1120495	1122200	1120495	1121975	0.8257	1121468
10:56:30	1122200	1123000	1120730	1120730	0.9100	1121933
10:57:00	1121300	1121750	1121285	1121750	0.8706	1121341
10:57:30	1122005	1123000	1121295	1121850	3.2498	1122311
10:58:00	1121855	1122850	1121850	1122015	0.8512	1122153
10:58:30	1122015	1123115	1121845	1121845	0.6573	1121987
10:59:00	1121755	1123755	1121730	1123755	0.7330	1122709
10:59:30	1123500	1123500	1121070	1121680	0.5820	1122645
11:00:00	1121700	1121700	1121680	1121695	0.9860	1121682
11:00:30	1121725	1123115	1120000	1120000	2.2094	1121009
11:01:00	1120000	1120000	1118005	1118010	2.3845	1119431
11:01:30	1119000	1119000	1115320	1115320	0.8702	1116511
11:02:00	1115120	1117000	1115000	1115680	1.9344	1115283
11:02:30	1116210	1117000	1115015	1116065	0.1983	1116073
11:03:00	1116000	1116755	1115005	1115005	0.5710	1115788
11:03:30	1115980	1116015	1113950	1113975	4.3672	1114464
11:04:00	1114995	1116500	1114995	1116500	0.1528	1115253
11:04:30	1116495	1116495	1114580	1116480	0.5672	1115209
11:05:00	1116480	1117000	1116480	1116515	0.7150	1116691
11:05:30	1116515	1117000	1116500	1116505	0.7211	1116924
11:06:00	1117000	1117000	1116500	1116500	0.5441	1116659
11:06:30	1116500	1117560	1116500	1116500	1.1911	1116540
11:07:00	1115810	1116480	1115000	1116015	0.1619	1115393
11:07:30	1115000	1116515	1115000	1115105	0.1150	1116023
11:08:00	1115920	1115925	1115920	1115925	0.1650	1115920
11:08:30	1115910	1115910	1115730	1115895	0.0040	1115862
11:09:00	1115690	1115690	1115115	1115115	0.0228	1115140
11:09:30	1115665	1115665	1114875	1114995	1.4454	1115005
11:10:00	1114690	1114690	1114495	1114500	0.2399	1114519
11:10:30	1114505	1116000	1114500	1116000	1.0532	1115670
11:11:00	1116000	1116910	1115260	1116910	0.6931	1116321
11:11:30	1116500	1120000	1116230	1120000	0.6381	1117554
11:12:00	1118610	1120000	1118610	1119660	0.1969	1119799
11:12:30	1119655	1120005	1119500	1120005	2.8151	1119959
11:13:00	1120000	1120995	1120000	1120995	0.2530	1120787
11:13:30	1120995	1122000	1120990	1122000	0.9385	1121505
11:14:00	1122000	1123765	1121175	1123765	1.5415	1122946
11:14:30	1123765	1126000	1123765	1125000	4.2254	1124910
11:15:00	1125000	1129895	1125000	1129890	1.3605	1127961
11:15:30	1129890	1130000	1125060	1130000	2.0842	1129020
11:16:00	1129800	1129800	1125000	1126805	0.6961	1125149
11:16:30	1126770	1128400	1126770	1128400	0.2150	1128257
11:17:00	1128400	1128800	1128400	1128800	0.1350	1128467
11:17:30	1128795	1128795	1128795	1128795	0.0020	1128795
11:18:00	1128795	1130000	1128500	1130000	1.8116	1129825
11:18:30	1130000	1138000	1130000	1136000	4.5276	1131358
11:19:00	1131010	1135975	1131000	1135975	0.1931	1131229
11:19:30	1135980	1139790	1132000	1135950	0.4080	1136110
11:20:00	1138885	1140000	1138885	1139765	2.0653	1139804
11:20:30	1139790	1140000	1139790	1140000	0.8298	1139984
11:21:00	1139990	1140005	1139990	1140000	0.6866	1139996
11:21:30	1140010	1148000	1139990	1148000	2.7208	1141929
11:22:00	1148855	1150000	1148140	1150000	4.2080	1149534
11:22:30	1149990	1150000	1145000	1150000	9.0445	1149815
11:23:00	1150000	1154310	1150000	1154310	1.2709	1150613
11:23:30	1154305	1154310	1151245	1154310	8.1047	1154071
11:24:00	1154310	1154310	1150000	1154305	5.3046	1154045
11:24:30	1152995	1154310	1150000	1150000	3.5802	1152476
11:25:00	1152300	1152300	1149000	1149000	0.5109	1149919
11:25:30	1150000	1150000	1146000	1146000	0.1160	1146517
11:26:00	1146000	1148000	1142000	1142000	0.9180	1144444
11:26:30	1144000	1148000	1142005	1146550	1.2608	1145284
11:27:00	1146550	1147000	1145800	1146190	0.5618	1146555
11:27:30	1147000	1149995	1147000	1149995	0.8783	1148837
11:28:00	1149995	1150800	1149000	1150000	2.0104	1150067
11:28:30	1150000	1151020	1146040	1146040	2.0137	1149635
11:29:00	1150000	1150000	1149550	1150000	0.1649	1149985
11:29:30	1148000	1150000	1148000	1149945	1.4144	1149703
11:30:00	1147705	1149945	1145720	1145720	3.5564	1147415
11:30:30	1145070	1147270	1144120	1144120	0.4776	1145021
11:31:00	1144890	1148000	1144005	1144005	11.1587	1144060
11:31:30	1145600	1145600	1140010	1141740	2.7648	1143790
11:32:00	1141740	1144000	1141735	1141905	0.1071	1142312
11:32:30	1142000	1142000	1140000	1140000	2.2914	1140084
11:33:00	1140000	1140795	1139995	1140000	1.4496	1140001
11:33:30	1140100	1142005	1140000	1142000	0.3142	1141189
11:34:00	1142000	1144030	1142000	1144030	0.6603	1142494
11:34:30	1144975	1147995	1144975	1146725	0.1307	1145911
11:35:00	1147990	1149915	1145000	1147000	1.1653	1147489
11:35:30	1145000	1145185	1142010	1142840	0.3936	1143258
11:36:00	1142840	1143490	1142010	1143000	1.2898	1142485
11:36:30	1143000	1144085	1142515	1144085	3.5484	1143991
11:37:00	1144085	1147000	1144035	1147000	0.9087	1144636
11:37:30	1147265	1149880	1147015	1149880	2.6440	1148361
11:38:00	1147000	1148000	1143850	1147730	0.7062	1146859
11:38:30	1147110	1147495	1144000	1144000	1.6375	1144314
11:39:00	1144005	1144005	1142660	1142660	1.3924	1143916
11:39:30	-
11:40:00	1144025	1145000	1143000	1143000	1.0714	1144627
11:40:30	1143010	1145000	1143000	1143020	1.2309	1143963
11:41:00	1144750	1145000	1143005	1145000	1.0084	1143676
11:41:30	1143310	1144105	1142660	1142660	2.3835	1143142
11:42:00	1142660	1143325	1142010	1142010	1.6109	1142705
11:42:30	1142020	1143000	1142005	1142555	0.1241	1142346
11:43:00	1142575	1142885	1142555	1142625	0.6728	1142575
11:43:30	1142900	1143025	1141260	1143025	4.7568	1142905
11:44:00	1143305	1144980	1141265	1142950	2.0067	1143918
11:44:30	1144950	1144950	1144000	1144935	0.2260	1144277
11:45:00	1143610	1144935	1142000	1144290	2.3383	1142500
11:45:30	1143205	1144000	1141995	1142755	2.7905	1142595
11:46:00	1144000	1144005	1142905	1143935	0.2485	1143690
11:46:30	1143440	1144205	1143440	1144205	0.5689	1143907
11:47:00	1144000	1144310	1143820	1144005	0.1895	1144090
11:47:30	1143985	1144000	1143205	1144000	0.0211	1143577
11:48:00	1144000	1145000	1143225	1145000	0.7199	1144557
11:48:30	1145000	1146335	1144265	1146070	2.7475	1145441
11:49:00	1146335	1148000	1146070	1148000	0.9555	1147241
11:49:30	1148495	1149500	1147015	1148880	1.2225	1148619
11:50:00	1148880	1149500	1148880	1149005	1.1547	1149325
11:50:30	1149500	1150000	1149005	1149005	3.9182	1149809
11:51:00	1149445	1149975	1148900	1148900	1.4995	1149186
11:51:30	1148900	1148995	1146080	1146080	0.5417	1148080
11:52:00	1146080	1149000	1146080	1147580	0.9634	1146664
11:52:30	1146000	1147575	1145820	1146980	0.3475	1147123
11:53:00	1146980	1148545	1146980	1148545	0.0910	1147834
11:53:30	1147555	1149000	1147555	1149000	0.5030	1148878
11:54:00	1148575	1149500	1148535	1149500	1.9646	1148545
11:54:30	1149500	1149545	1148555	1149545	1.0744	1149072
11:55:00	1149540	1149545	1149540	1149545	0.0500	1149545
11:55:30	1149500	1149500	1148005	1148010	0.4480	1148583
11:56:00	1148590	1149090	1148590	1149090	0.2040	1148698
11:56:30	1149485	1149500	1148000	1148000	0.8743	1148455
11:57:00	1148665	1148665	1148030	1148030	0.1970	1148178
11:57:30	1148005	1148990	1148005	1148990	0.2893	1148745
11:58:00	1148985	1148995	1148000	1148500	0.1357	1148774
11:58:30	1148995	1149545	1148995	1149545	1.0000	1149515
11:59:00	1148745	1149545	1146830	1148000	0.5200	1147964
11:59:30	1148000	1148205	1146835	1148075	0.5096	1147166
12:00:00	1148460	1149540	1148460	1149540	1.9026	1148997
12:00:30	1149540	1149540	1146565	1146565	0.6050	1147543
12:01:00	1146600	1147985	1146570	1147985	0.1020	1146614
12:01:30	1147985	1147985	1147985	1147985	0.1330	1147985
12:02:00	1147985	1149535	1147245	1149530	2.3401	1149192
12:02:30	1149530	1150000	1147555	1149675	2.3946	1149712
12:03:00	1149990	1151000	1149555	1151000	2.4149	1150024
12:03:30	1151040	1154000	1151000	1154000	1.1509	1151844
12:04:00	1153995	1155000	1153995	1154000	2.8110	1154607
12:04:30	1154550	1154595	1154000	1154000	0.8370	1154467
12:05:00	1154460	1155000	1154460	1155000	1.2545	1154787
12:05:30	1155010	1155550	1153995	1153995	1.2361	1154282
12:06:00	1153905	1154205	1153610	1154205	0.2185	1153707
12:06:30	1154965	1154980	1153700	1153705	0.3190	1154105
12:07:00	1154950	1155495	1154950	1155495	0.1570	1155275
12:07:30	1154995	1156500	1154995	1156040	0.4649	1155825
12:08:00	1156495	1157500	1156495	1157500	0.0690	1157016
12:08:30	1157800	1160000	1157000	1160000	4.0100	1158231
12:09:00	1160115	1161000	1159155	1160770	1.1138	1160098
12:09:30	1160995	1163210	1160000	1163210	1.1936	1161504
12:10:00	1163910	1165000	1163500	1165000	1.3428	1164878
12:10:30	1163505	1164995	1160005	1163995	0.8951	1161902
12:11:00	1162180	1162195	1160010	1162000	0.6617	1160504
12:11:30	1161510	1164000	1161510	1163040	1.7746	1162561
12:12:00	1164000	1164000	1163475	1163475	0.2313	1163902
12:12:30	1163410	1164995	1163235	1163235	0.8725	1163943
12:13:00	1164405	1166200	1164405	1166200	2.4214	1165002
12:13:30	1166000	1169000	1166000	1169000	0.8691	1168447
12:14:00	1169000	1169935	1167965	1169930	1.4179	1169545
12:14:30	1168995	1168995	1164090	1164090	1.2882	1166291
12:15:00	1164010	1165000	1160000	1160985	3.5714	1162154
12:15:30	1160090	1160090	1153500	1155010	1.3544	1155523
12:16:00	1154000	1159000	1154000	1157000	3.0599	1154539
12:16:30	1159000	1159000	1157990	1157990	0.0554	1158555
12:17:00	1156000	1159000	1156000	1157925	0.8306	1157675
12:17:30	1156005	1158995	1156005	1156005	0.3324	1157730
12:18:00	1157500	1158995	1156370	1156370	1.0859	1157823
12:18:30	1156365	1158975	1156000	1157180	0.3104	1156384
12:19:00	1157205	1159965	1156000	1159000	1.7526	1158393
12:19:30	1159990	1161635	1157210	1159260	2.4014	1160273
12:20:00	1159850	1161120	1157225	1157225	1.2643	1158774
12:20:30	1157360	1160010	1157360	1160010	1.5322	1159285
12:21:00	1160010	1160010	1157615	1159975	1.6017	1159908
12:21:30	1157800	1158065	1157500	1157500	0.3501	1157814
12:22:00	1157500	1157500	1155000	1155000	4.2936	1156806
12:22:30	1156000	1156000	1154000	1154165	1.5624	1154962
12:23:00	1154500	1157495	1153500	1154960	2.2273	1155278
12:23:30	1157300	1157500	1155000	1157495	1.0318	1157108
12:24:00	1157500	1158975	1157500	1157500	0.8853	1158362
12:24:30	1157310	1158980	1156015	1157000	1.8242	1157637
12:25:00	1156500	1157015	1155225	1155225	2.4806	1155863
12:25:30	1155475	1157015	1154000	1154000	0.6340	1155424
12:26:00	1154000	1158000	1153000	1155600	1.3156	1156264
12:26:30	1155600	1158010	1154505	1157180	1.7773	1154973
12:27:00	1157205	1157205	1156970	1156970	0.0993	1157161
12:27:30	1157005	1157005	1155010	1157005	0.5904	1156412
12:28:00	1157800	1158965	1157500	1158965	0.3000	1158181
12:28:30	1158900	1158970	1157925	1158970	0.9171	1158932
12:29:00	1158970	1161670	1158970	1160000	6.3102	1159743
12:29:30	1160680	1161210	1157865	1158000	1.7913	1159078
12:30:00	1158000	1161120	1157210	1158975	0.4631	1159506
12:30:30	1158850	1160000	1157020	1158000	0.5470	1158951
12:31:00	1157985	1158975	1157985	1158975	1.4783	1158139
12:31:30	1158975	1158975	1158935	1158935	0.4780	1158966
12:32:00	1157765	1158985	1157020	1157985	0.8385	1158072
12:32:30	1157020	1157600	1156820	1157100	1.2100	1157084
12:33:00	1157100	1157600	1155000	1155000	1.0293	1156624
12:33:30	1155000	1157595	1153820	1153820	2.6567	1154869
12:34:00	1153820	1154725	1152025	1152025	1.0163	1153405
12:34:30	1152025	1153175	1150000	1150000	2.3190	1151334
12:35:00	1150000	1154500	1150000	1154500	0.7276	1151003
12:35:30	1151970	1153000	1151000	1152265	0.1059	1152767
12:36:00	1152085	1153285	1151000	1153285	0.8575	1152540
12:36:30	1153885	1155000	1152010	1154495	0.5601	1153746
12:37:00	1152300	1153000	1152290	1153000	0.2110	1152966
12:37:30	1152470	1155965	1152465	1152465	0.3819	1153159
12:38:00	1152620	1155500	1152600	1154235	0.3150	1153551
12:38:30	1154955	1154970	1152010	1152010	0.3910	1152662
12:39:00	1152500	1154500	1152000	1152000	0.4678	1152512
12:39:30	1152005	1152005	1151000	1152005	0.9348	1151944
12:40:00	1152000	1152010	1151000	1152005	0.7617	1151594
12:40:30	1152005	1154500	1152000	1152245	0.5040	1152843
12:41:00	1153015	1153015	1153010	1153010	0.0030	1153012
12:41:30	1153020	1153805	1153020	1153680	0.3257	1153564
12:42:00	1153800	1153805	1153750	1153805	0.3370	1153805
12:42:30	1153765	1154770	1153010	1154765	2.2773	1154637
12:43:00	1153770	1155000	1153770	1155000	0.0550	1154751
12:43:30	1153755	1155480	1153755	1155375	0.4599	1154764
12:44:00	1155035	1155500	1155020	1155500	0.9995	1155485
12:44:30	1155060	1156000	1155000	1156000	2.0023	1155044
12:45:00	1154975	1154975	1153700	1154700	0.4485	1154566
12:45:30	1154700	1155000	1153505	1153505	1.2770	1154678
12:46:00	1153500	1154000	1153500	1153505	0.5020	1153507
12:46:30	1154010	1154015	1153760	1153765	0.2435	1153776
12:47:00	1153725	1154285	1153200	1153200	0.0680	1153840
12:47:30	1153185	1153360	1153180	1153180	0.3296	1153189
12:48:00	1153180	1154325	1153000	1154325	1.1435	1153071
12:48:30	1153555	1153555	1153025	1153025	0.0224	1153511
12:49:00	1153025	1153025	1152330	1152330	0.2789	1152811
12:49:30	1152005	1152005	1151100	1151985	0.9612	1151133
12:50:00	1151550	1152105	1149470	1149470	7.6468	1150164
12:50:30	1149470	1150000	1148615	1148615	1.4534	1149880
12:51:00	1148010	1148010	1146960	1146965	0.6641	1147575
12:51:30	1147765	1148000	1146760	1148000	2.4871	1147721
12:52:00	1148605	1148620	1145010	1146740	0.7505	1146698
12:52:30	1146935	1148000	1145020	1148000	1.9854	1146737
12:53:00	1147545	1148000	1147545	1147550	0.3146	1147863
12:53:30	1147565	1147900	1147000	1147000	1.4701	1147384
12:54:00	1147000	1147875	1145310	1146000	1.6480	1146070
12:54:30	1146000	1147870	1145000	1145000	1.6682	1145882
12:55:00	1145640	1145965	1143205	1143210	1.5072	1144652
12:55:30	1143205	1143205	1135555	1137720	3.9334	1139923
12:56:00	1137720	1137720	1133000	1133000	1.8423	1135027
12:56:30	1132010	1136555	1130000	1135000	6.0591	1134605
12:57:00	1135000	1137720	1135000	1135000	0.4833	1135570
12:57:30	1134265	1140000	1134265	1140000	1.0073	1138934
12:58:00	1138370	1140000	1138370	1139800	0.3795	1139665
12:58:30	1139000	1139980	1138570	1138790	0.8161	1139599
12:59:00	1138775	1139350	1138000	1138000	0.5434	1138820
12:59:30	1139345	1139345	1135000	1135145	1.5885	1135822
13:00:00	1138000	1138000	1132575	1135145	1.5090	1134632
13:00:30	1135145	1137150	1132580	1134995	0.3634	1134876
13:01:00	1134995	1134995	1131180	1134440	1.3334	1132265
13:01:30	1133240	1133335	1131000	1131000	1.9244	1131627
13:02:00	1131000	1131000	1130000	1130000	0.9573	1130028
13:02:30	1130850	1132000	1130850	1130850	0.3128	1131032
13:03:00	1130050	1132000	1130000	1132000	2.9834	1131373
13:03:30	1132000	1139340	1129990	1131000	4.3276	1131750
13:04:00	1130015	1130430	1129290	1129290	1.1049	1129859
13:04:30	1129290	1130005	1129000	1130005	0.9250	1129773
13:05:00	1129135	1132000	1129130	1130000	1.3345	1130404
13:05:30	1130000	1132000	1130000	1130485	0.5380	1130336
13:06:00	1130475	1135000	1130470	1135000	5.5476	1134690
13:06:30	1135000	1135000	1130000	1132685	1.9637	1131885
13:07:00	1132690	1132690	1130000	1131810	3.6056	1131749
13:07:30	1131795	1133005	1130010	1130730	1.6041	1131755
13:08:00	1131185	1134700	1130010	1134700	3.6882	1132924
13:08:30	1134695	1136000	1133835	1136000	2.6721	1134816
13:09:00	1135740	1139000	1135740	1138000	0.7410	1137737
13:09:30	1139000	1140120	1138000	1139005	1.5751	1139114
13:10:00	1139760	1140120	1138005	1139115	3.8778	1139819
13:10:30	1140120	1140500	1140000	1140160	3.4630	1140083
13:11:00	1140500	1141625	1140500	1141090	0.1181	1140971
13:11:30	1141005	1142000	1140805	1142000	1.9499	1141686
13:12:00	1142000	1145640	1141015	1141015	2.8716	1143037
13:12:30	1143230	1145630	1141000	1142000	2.4129	1142597
13:13:00	1142890	1143000	1141000	1143000	1.3403	1141641
13:13:30	1142370	1145620	1142000	1143965	0.3901	1142994
13:14:00	1143940	1143960	1142900	1143380	0.4755	1143683
13:14:30	1143370	1143900	1142900	1143340	0.6719	1143694
13:15:00	1143225	1143890	1143215	1143865	0.8300	1143391
13:15:30	1143895	1144240	1143230	1143230	0.3697	1143576
13:16:00	1143225	1144960	1143215	1143390	0.2725	1143818
13:16:30	1144940	1145000	1144010	1145000	1.4545	1144860
13:17:00	1145200	1145635	1145200	1145635	1.3184	1145628
13:17:30	1145620	1145625	1145005	1145625	0.9072	1145558
13:18:00	1145635	1147000	1145635	1147000	0.1140	1145957
13:18:30	1147000	1148215	1145005	1148215	1.1106	1147798
13:19:00	1148115	1150000	1147995	1148115	2.1840	1148967
13:19:30	1147670	1148920	1147670	1148920	0.1071	1148178
13:20:00	1148205	1150000	1147050	1148120	1.9002	1149572
13:20:30	1148765	1151000	1148125	1149000	2.3348	1148948
13:21:00	1148775	1148775	1146895	1148625	8.5937	1148341
13:21:30	1148625	1148625	1146150	1146270	1.7434	1147922
13:22:00	1146960	1146960	1143880	1145000	1.1927	1146015
13:22:30	1145000	1146240	1145000	1145180	0.1400	1145469
13:23:00	1144990	1145175	1144990	1145175	0.0648	1144996
13:23:30	1145000	1146000	1145000	1146000	1.0265	1145474
13:24:00	1145220	1145220	1145010	1145025	0.0080	1145044
13:24:30	1145020	1146000	1144995	1145970	0.9273	1145297
13:25:00	1146000	1146500	1145005	1145005	1.3737	1145899
13:25:30	1145015	1145065	1145010	1145025	0.0904	1145042
13:26:00	1145000	1145000	1144860	1144935	0.1265	1144992
13:26:30	1144400	1144400	1144000	1144350	0.2138	1144230
13:27:00	1144405	1144475	1143215	1143215	0.2690	1144060
13:27:30	1143305	1143630	1143200	1143610	0.4983	1143360
13:28:00	1143610	1143825	1143000	1143495	1.1018	1143485
13:28:30	1142535	1144000	1142530	1142790	0.7250	1142824
13:29:00	1142600	1143780	1142490	1143310	0.8725	1142617
13:29:30	1143365	1144450	1142870	1144450	0.1955	1143645
13:30:00	1144450	1145010	1144450	1145000	0.9394	1144813
13:30:30	1145010	1145135	1145000	1145005	0.9715	1145001
13:31:00	1145010	1145815	1145000	1145810	0.2390	1145317
13:31:30	1145810	1147060	1145810	1147060	0.5116	1146381
13:32:00	1147060	1147990	1146820	1146820	0.2647	1147671
13:32:30	1146450	1146450	1145210	1146260	0.1739	1145741
13:33:00	1146275	1147975	1146275	1147975	0.1090	1147565
13:33:30	1146605	1147975	1145605	1147975	0.2458	1146287
13:34:00	1146410	1146410	1143345	1143915	0.5255	1144864
13:34:30	1144040	1144895	1143350	1143350	0.0510	1144013
13:35:00	1143350	1143935	1143340	1143680	0.4119	1143481
13:35:30	1143500	1143500	1141155	1141280	1.6289	1142690
13:36:00	1141280	1143350	1140120	1141725	1.7357	1140952
13:36:30	1140780	1141150	1140130	1141150	1.5369	1140752
13:37:00	1141165	1141165	1141165	1141165	0.0050	1141165
13:37:30	1141130	1141970	1141130	1141970	0.0410	1141543
13:38:00	1142460	1143295	1141980	1143160	0.8372	1143028
13:38:30	1143100	1143745	1141980	1143390	0.6011	1143473
13:39:00	1143390	1143390	1141960	1142300	0.4276	1142461
13:39:30	1142575	1142995	1142075	1142995	0.2746	1142194
13:40:00	1141965	1141965	1139790	1140795	2.5582	1140689
13:40:30	1140795	1140795	1139500	1139700	0.4421	1139862
13:41:00	1139500	1139915	1139190	1139525	0.8830	1139519
13:41:30	1140485	1140490	1139115	1139115	0.5114	1139629
13:42:00	1139005	1139040	1138000	1138000	0.4915	1138414
13:42:30	1138340	1139625	1138000	1139620	1.3039	1138546
13:43:00	1139640	1140795	1138020	1140795	0.4755	1139600
13:43:30	1140295	1141070	1140295	1140295	0.1298	1140317
13:44:00	1139700	1139700	1138360	1138860	0.8361	1139240
13:44:30	1138005	1138550	1138000	1138000	1.4292	1138150
13:45:00	1138800	1138800	1138800	1138800	0.0019	1138800
13:45:30	1138800	1138800	1137515	1137535	0.5259	1137626
13:46:00	1137565	1137570	1136535	1136535	0.4721	1137278
13:46:30	1136550	1137500	1135815	1136850	2.4215	1136777
13:47:00	1137430	1137860	1135820	1137500	2.7049	1136009
13:47:30	1137430	1137430	1135555	1136355	0.3385	1136157
13:48:00	1136355	1136355	1136000	1136000	11.3430	1136002
13:48:30	1135555	1136050	1135000	1135000	0.8120	1135078
13:49:00	1135540	1136435	1134385	1136000	3.0659	1134756
13:49:30	1136000	1136285	1134500	1136260	12.6853	1135062
13:50:00	1136000	1137395	1134790	1135880	2.9228	1136241
13:50:30	1137370	1138730	1134805	1138535	2.6698	1137071
13:51:00	1138535	1140000	1138535	1140000	0.3214	1138904
13:51:30	1140095	1143500	1140095	1141990	0.1856	1141931
13:52:00	1143500	1143500	1140320	1141585	0.5577	1142480
13:52:30	1141320	1141870	1140305	1141070	0.3137	1141255
13:53:00	1141805	1141855	1141350	1141850	0.0570	1141825
13:53:30	1141350	1141870	1140305	1141870	0.1159	1141420
13:54:00	1141885	1142390	1141685	1141805	0.1340	1141823
13:54:30	1141800	1142145	1141800	1142145	0.1300	1141980
13:55:00	1142145	1143300	1142145	1143300	0.1752	1143072
13:55:30	1143365	1144200	1143000	1144000	1.2195	1143972
13:56:00	1143460	1143540	1143075	1143080	0.5870	1143374
13:56:30	1143170	1143410	1142675	1143410	0.8062	1143086
13:57:00	1143140	1143140	1142005	1142780	0.2020	1142966
13:57:30	1142715	1142730	1140110	1140110	1.3597	1141939
13:58:00	1141650	1141900	1139995	1141895	1.0593	1140540
13:58:30	1141965	1142815	1141965	1142815	1.3017	1142764
13:59:00	1142765	1142815	1141125	1141125	0.3748	1142674
13:59:30	1142125	1143040	1142040	1142040	0.5268	1142800
14:00:00	1142040	1143040	1142040	1142170	0.1690	1142936
14:00:30	-
14:01:00	1143000	1143900	1143000	1143900	0.5455	1143452
14:01:30	1143990	1145000	1143990	1145000	0.4919	1144437
14:02:00	1145000	1145990	1143115	1143115	0.8040	1144974
14:02:30	1144690	1146110	1142615	1146110	0.4428	1145526
14:03:00	1146675	1146975	1145620	1146975	0.5765	1146579
14:03:30	1146780	1147555	1146005	1147555	1.0162	1147097
14:04:00	1147520	1148000	1147520	1148000	0.5581	1147630
14:04:30	1148000	1149005	1148000	1148000	1.3323	1148680
14:05:00	1148495	1148495	1147125	1147125	0.1670	1147708
14:05:30	1147625	1147625	1146640	1146640	0.1034	1147339
14:06:00	1146585	1147925	1145980	1146215	0.8424	1146319
14:06:30	1146205	1147490	1146205	1147195	0.5115	1146863
14:07:00	1148000	1148530	1147575	1148000	0.9395	1148012
14:07:30	1148530	1148530	1146715	1147705	0.1433	1148024
14:08:00	1146215	1147600	1145750	1147600	0.2274	1146381
14:08:30	1145890	1146715	1145440	1145440	0.2890	1145970
14:09:00	1145975	1146860	1145475	1145475	1.5390	1145547
14:09:30	1145885	1146240	1145885	1146225	0.0340	1146224
14:10:00	1147030	1147125	1147030	1147115	0.1669	1147090
14:10:30	1147095	1147095	1145005	1145005	0.1369	1145733
14:11:00	1147000	1147900	1147000	1147380	0.7939	1147759
14:11:30	1147310	1148530	1147040	1148530	0.6861	1148076
14:12:00	1148530	1148530	1148045	1148500	0.2708	1148498
14:12:30	1148500	1149540	1148500	1149540	0.2047	1149052
14:13:00	1149560	1150000	1149450	1149450	1.9765	1149816
14:13:30	1149450	1150995	1149450	1150000	1.4645	1149809
14:14:00	1150995	1151000	1148735	1148735	0.6737	1150071
14:14:30	1149800	1151030	1148405	1149075	1.2300	1150563
14:15:00	1149105	1151025	1149075	1151000	0.4365	1149105
14:15:30	1149075	1149715	1148710	1149715	0.3159	1149395
14:16:00	1149715	1150415	1149715	1150000	0.0120	1150322
14:16:30	1150005	1150005	1148870	1148905	0.0209	1149044
14:17:00	1148905	1149000	1148480	1148480	0.6692	1148914
14:17:30	1148075	1148900	1147940	1147940	1.6525	1148278
14:18:00	1147580	1148050	1147310	1148050	0.4550	1147896
14:18:30	1147580	1147930	1147580	1147930	0.0070	1147630
14:19:00	1147275	1147275	1146530	1146960	0.6685	1147154
14:19:30	1147235	1147235	1147235	1147235	0.0010	1147235
14:20:00	1146450	1147235	1145005	1146910	1.4678	1146268
14:20:30	1147130	1148050	1147130	1147555	0.8230	1147534
14:21:00	1148050	1148050	1148050	1148050	0.1590	1148050
14:21:30	1148050	1148050	1148045	1148045	0.0400	1148050
14:22:00	1148045	1148405	1147845	1148400	1.0066	1148118
14:22:30	1148400	1148640	1148400	1148640	0.0449	1148477
14:23:00	1148615	1148620	1147595	1147595	0.0985	1148028
14:23:30	1147740	1148505	1147740	1148075	0.2461	1148415
14:24:00	-
14:24:30	1147535	1147545	1147490	1147545	0.1765	1147506
14:25:00	1148005	1148005	1147545	1147545	0.0470	1147941
14:25:30	1147410	1147410	1147270	1147270	0.0310	1147282
14:26:00	1147540	1148015	1147540	1147590	0.3008	1147831
14:26:30	1147600	1148155	1147590	1148155	0.5406	1148092
14:27:00	1147850	1147850	1147510	1147765	0.0977	1147839
14:27:30	1148160	1148295	1147950	1147950	0.1575	1148008
14:28:00	1147930	1148505	1147535	1148505	0.2032	1147826
14:28:30	1148185	1148415	1148010	1148415	0.0370	1148362
14:29:00	1148490	1148640	1147995	1148635	7.4634	1148104
14:29:30	1148690	1148900	1148000	1148555	0.5347	1148440
14:30:00	1148595	1149510	1148020	1148870	0.5210	1148801
14:30:30	1149985	1149985	1149315	1149315	0.0240	1149357
14:31:00	1149380	1150000	1148200	1150000	1.1338	1149853
14:31:30	1149025	1150000	1148800	1150000	0.1267	1149083
14:32:00	1149825	1150025	1149825	1150025	0.5586	1149994
14:32:30	1150045	1150420	1149825	1150420	0.1420	1149883
14:33:00	1150300	1150500	1150300	1150500	2.2360	1150482
14:33:30	1150495	1151770	1150495	1151770	0.6905	1150610
14:34:00	1151435	1151760	1151435	1151445	0.0576	1151478
14:34:30	1151800	1151845	1150985	1150985	0.4347	1151319
14:35:00	1151000	1151770	1150800	1150800	0.2646	1150883
14:35:30	1150000	1150795	1149825	1150795	0.5247	1149964
14:36:00	1150640	1150640	1150640	1150640	0.0010	1150640
14:36:30	1150610	1150810	1150610	1150745	0.1749	1150682
14:37:00	1150765	1151050	1150760	1151050	0.0101	1150935
14:37:30	1151045	1151045	1149825	1149920	0.6625	1150091
14:38:00	1149890	1150000	1149890	1150000	0.0133	1149929
14:38:30	1149850	1149850	1149100	1149100	0.3730	1149676
14:39:00	1149025	1149025	1148200	1148200	0.2190	1148875
14:39:30	1148250	1148855	1148210	1148240	0.0163	1148693
14:40:00	1148750	1148820	1148215	1148820	0.0890	1148670
14:40:30	1148740	1149000	1148740	1149000	0.0580	1148992
14:41:00	1148995	1149000	1148995	1149000	0.5179	1149000
14:41:30	1148985	1149000	1148485	1148485	0.8936	1148670
14:42:00	1148490	1148490	1147580	1147580	0.6250	1148116
14:42:30	1148095	1148245	1147500	1147505	1.0814	1147556
14:43:00	1147995	1148000	1147400	1147405	1.1461	1147964
14:43:30	1147500	1147500	1146965	1146975	0.1494	1147016
14:44:00	1147380	1147540	1147380	1147540	0.0766	1147438
14:44:30	1147595	1147945	1147595	1147940	0.0540	1147861
14:45:00	1147445	1147515	1147445	1147515	0.0080	1147487
14:45:30	1147980	1147980	1147000	1147000	0.4944	1147504
14:46:00	1146900	1146900	1145975	1146515	1.2070	1146496
14:46:30	1146360	1146360	1145000	1145590	0.2856	1145412
14:47:00	1145580	1145700	1145580	1145700	0.0648	1145605
14:47:30	1145795	1145810	1144795	1145330	0.1784	1145538
14:48:00	1145710	1146200	1145710	1146170	0.0249	1146062
14:48:30	1146285	1147010	1146175	1146335	1.1202	1146904
14:49:00	1146335	1147050	1146175	1146175	0.1220	1146385
14:49:30	1146695	1146820	1146005	1146780	0.0260	1146458
14:50:00	1146955	1147690	1146360	1146845	0.2854	1147344
14:50:30	1146850	1147160	1146845	1147160	0.0994	1146864
14:51:00	1146850	1147500	1146845	1147500	0.0195	1146879
14:51:30	1147675	1148165	1147675	1148160	0.2367	1147856
14:52:00	1148160	1148840	1148160	1148165	1.3270	1148247
14:52:30	1148165	1148895	1148160	1148895	0.0470	1148582
14:53:00	1148900	1149995	1148160	1149050	1.6333	1149147
14:53:30	1149280	1149980	1148795	1149525	1.1495	1149635
14:54:00	1149500	1149500	1148250	1148250	0.0560	1148636
14:54:30	1148400	1148400	1147700	1147700	0.5620	1148142
14:55:00	1148005	1148295	1148005	1148295	0.0606	1148215
14:55:30	1148380	1148595	1148380	1148595	0.4110	1148495
14:56:00	1148730	1149395	1148730	1149395	0.0554	1148894
14:56:30	1149495	1150000	1149300	1149405	0.5236	1149661
14:57:00	1149400	1149400	1149290	1149340	0.1647	1149314
14:57:30	-
14:58:00	1149780	1150000	1149780	1150000	0.2135	1149989
14:58:30	1149300	1149305	1149295	1149295	0.0620	1149296
14:59:00	1149200	1149200	1148800	1148800	0.0330	1148945
14:59:30	1149280	1149295	1149280	1149295	0.0810	1149294
15:00:00	1149200	1149210	1149185	1149185	0.0416	1149200
15:00:30	1149185	1149185	1149185	1149185	0.0190	1149185
15:01:00	1148800	1149080	1148800	1149080	0.0060	1148987
15:01:30	1149295	1149495	1149295	1149495	0.0100	1149401
15:02:00	1149490	1149605	1149490	1149605	0.4833	1149500
15:02:30	1149695	1150050	1149695	1149760	0.2494	1149946
15:03:00	1149505	1149505	1149405	1149405	0.0040	1149478
15:03:30	1149400	1149400	1149000	1149015	0.0211	1149196
15:04:00	1149010	1149015	1149000	1149000	0.7432	1149000
15:04:30	1148955	1148955	1148600	1148600	0.0851	1148800
15:05:00	1148500	1148500	1147985	1147985	0.0822	1148038
15:05:30	1147985	1148000	1147760	1148000	0.6954	1147994
15:06:00	1148000	1150000	1147770	1149010	0.4347	1149416
15:06:30	1149010	1149130	1148500	1148595	0.0361	1148890
15:07:00	1148600	1148870	1147895	1148525	0.4350	1148675
15:07:30	1148255	1148255	1147650	1147650	0.1915	1147841
15:08:00	1147625	1148280	1147360	1147700	0.4472	1147616
15:08:30	1147700	1147700	1147000	1147495	0.4474	1147016
15:09:00	1147595	1147995	1147595	1147850	0.0200	1147823
15:09:30	1147545	1147680	1147505	1147680	0.0430	1147554
15:10:00	1147665	1147990	1147300	1147990	0.0430	1147648
15:10:30	1147670	1148595	1147670	1148360	0.1975	1148108
15:11:00	1148360	1148360	1147135	1147680	0.1920	1147466
15:11:30	1147690	1147705	1147150	1147570	0.1160	1147565
15:12:00	1147110	1147110	1146205	1146205	0.5744	1146784
15:12:30	1146205	1146785	1145915	1146770	3.5083	1145956
15:13:00	1146130	1146760	1146000	1146760	0.4952	1146121
15:13:30	1146100	1146100	1145705	1145705	0.0310	1145843
15:14:00	1145700	1145700	1144900	1145675	1.6621	1145247
15:14:30	1144820	1145655	1144820	1145000	3.1100	1144824
15:15:00	1144900	1144900	1143670	1143670	1.5370	1144075
15:15:30	1143600	1143700	1142935	1143580	4.5245	1143193
15:16:00	1143110	1144660	1143040	1143790	0.8396	1143498
15:16:30	1143790	1145095	1143790	1144900	0.8348	1144398
15:17:00	1144900	1145535	1144805	1145140	0.8110	1144906
15:17:30	1145120	1145140	1145000	1145000	1.7416	1145124
15:18:00	1145020	1145025	1144980	1145025	0.6878	1145000
15:18:30	1145025	1145495	1145025	1145495	0.0022	1145452
15:19:00	1145595	1146000	1145595	1146000	0.0691	1145861
15:19:30	1145990	1146420	1145990	1146420	0.4435	1146009
15:20:00	1146355	1146410	1146000	1146410	0.0307	1146278
15:20:30	1146395	1146795	1145985	1145985	2.0485	1146010
15:21:00	1145980	1146800	1145980	1146795	1.1015	1146039
15:21:30	1146795	1147880	1146020	1147000	0.5976	1147129
15:22:00	1147435	1147435	1146900	1146900	0.0065	1147107
15:22:30	1146800	1146800	1146020	1146020	0.6613	1146106
15:23:00	1146710	1146820	1146390	1146405	0.5230	1146488
15:23:30	1146495	1146495	1146300	1146300	0.0120	1146444
15:24:00	1146300	1146300	1146005	1146150	0.0270	1146054
15:24:30	1146190	1146190	1146190	1146190	0.0010	1146190
15:25:00	1146120	1146525	1145540	1145540	0.1003	1146010
15:25:30	1145590	1145595	1145580	1145595	0.0388	1145593
15:26:00	1145710	1145710	1145135	1145470	0.6637	1145673
15:26:30	1145135	1145350	1144785	1144785	0.1920	1144933
15:27:00	1144785	1145000	1144120	1144780	0.3669	1144916
15:27:30	1144780	1145000	1144780	1144995	0.0580	1144971
15:28:00	1144995	1145935	1144995	1145150	1.8933	1145018
15:28:30	1145160	1145180	1145135	1145135	0.0325	1145151
15:29:00	1145200	1145200	1145000	1145000	0.0095	1145108
15:29:30	1144900	1145295	1144775	1144775	0.1219	1145091
15:30:00	1145065	1145065	1145065	1145065	0.0010	1145065
15:30:30	1145155	1145695	1145155	1145180	0.6452	1145229
15:31:00	1145215	1145615	1144980	1145615	0.1010	1145002
15:31:30	1145670	1145775	1145670	1145775	0.1610	1145701
15:32:00	1145795	1146295	1145795	1146295	0.3754	1146017
15:32:30	1146395	1147095	1146395	1147095	0.2690	1146911
15:33:00	1147120	1148990	1147120	1147700	1.2037	1148347
15:33:30	1147610	1147860	1147610	1147860	0.0100	1147660
15:34:00	-
15:34:30	1148190	1148500	1148165	1148500	0.1329	1148222
15:35:00	1148500	1148500	1147945	1147945	0.1803	1148184
15:35:30	1147845	1148700	1147685	1148700	0.4252	1147961
15:36:00	1148245	1148245	1147400	1147690	0.1840	1147597
15:36:30	1147545	1147545	1147495	1147530	0.0720	1147530
15:37:00	1147530	1148380	1147530	1148380	0.0327	1148076
15:37:30	1148380	1148700	1148380	1148700	0.1220	1148414
15:38:00	1148700	1149000	1148700	1149000	0.0900	1148836
15:38:30	1149000	1149505	1148900	1149220	0.6877	1149460
15:39:00	1148900	1149210	1148150	1148500	0.3618	1148647
15:39:30	1148180	1148695	1148180	1148500	0.2980	1148389
15:40:00	-
15:40:30	1149000	1149395	1149000	1149305	0.1740	1149218
15:41:00	1149480	1149915	1149480	1149555	0.1362	1149560
15:41:30	1149870	1149870	1149555	1149560	0.0440	1149629
15:42:00	1149555	1149915	1149200	1149545	1.8444	1149576
15:42:30	1149545	1149545	1149545	1149545	0.1129	1149545
15:43:00	1149410	1149980	1149410	1149980	0.0198	1149852
15:43:30	1149435	1150240	1149430	1150240	0.7668	1150033
15:44:00	1150295	1151270	1149495	1151000	1.4331	1150768
15:44:30	1151095	1151095	1151095	1151095	0.0050	1151095
15:45:00	1151065	1151095	1150485	1151080	0.0695	1150721
15:45:30	1151000	1151000	1150435	1150950	0.0546	1150982
15:46:00	1150950	1150950	1149740	1149740	0.1879	1149968
15:46:30	1149740	1150585	1149440	1149930	0.7627	1149673
15:47:00	1149715	1150000	1149330	1149630	0.3841	1149963
15:47:30	1149710	1150000	1149520	1149520	0.4950	1149778
15:48:00	1149520	1150000	1149520	1150000	0.0723	1149573
15:48:30	1149970	1150515	1149970	1150515	0.0526	1150056
15:49:00	1150415	1150530	1150000	1150405	0.1530	1150337
15:49:30	1150500	1150530	1150500	1150530	0.0200	1150515
15:50:00	1150530	1150750	1150530	1150750	0.0320	1150605
15:50:30	1150965	1151120	1150500	1150600	0.2858	1150910
15:51:00	1151095	1151280	1151095	1151280	0.0140	1151121
15:51:30	1150540	1151255	1150400	1150400	0.3540	1150721
15:52:00	1150345	1150895	1149545	1149545	0.1312	1149908
15:52:30	1149965	1149965	1149275	1149800	0.1380	1149798
15:53:00	1149280	1149960	1149280	1149960	0.0150	1149353
15:53:30	1149960	1149960	1149960	1149960	0.0010	1149960
15:54:00	1149945	1149995	1149945	1149995	0.2040	1149959
15:54:30	1150080	1151675	1150010	1151230	0.5011	1151153
15:55:00	1151230	1151230	1151100	1151100	0.0468	1151215
15:55:30	1151005	1151100	1150485	1150485	0.0588	1151044
15:56:00	1151000	1151170	1151000	1151170	0.2411	1151001
15:56:30	1150485	1150730	1150190	1150730	0.1038	1150437
15:57:00	1150005	1150005	1150005	1150005	0.0130	1150005
15:57:30	1150805	1150805	1150805	1150805	0.0200	1150805
15:58:00	1150015	1151485	1150015	1151300	0.2343	1151260
15:58:30	-
15:59:00	1150860	1150860	1150610	1150610	0.0054	1150814
15:59:30	1150775	1151400	1150210	1151400	0.0762	1150480
16:00:00	1151395	1151890	1150630	1151700	0.2199	1151175
16:00:30	1151700	1153355	1150745	1152020	0.9629	1151930
16:01:00	1152015	1153990	1152005	1153990	0.5542	1152788
16:01:30	1152600	1153990	1152000	1152005	0.4790	1152471
16:02:00	1153900	1153905	1152000	1152000	0.8370	1152575
16:02:30	1152995	1152995	1151195	1151195	0.3050	1151941
16:03:00	1151195	1151565	1150825	1150825	0.1550	1151148
16:03:30	1151545	1151545	1150625	1151500	1.2529	1151419
16:04:00	1151545	1151545	1149930	1149930	1.0668	1151391
16:04:30	1150460	1150560	1149785	1149785	0.2269	1149942
16:05:00	1149785	1149785	1149225	1149225	0.8537	1149746
16:05:30	1149650	1150035	1149650	1150035	0.0120	1149695
16:06:00	-
16:06:30	1150160	1150160	1150160	1150160	0.0870	1150160
16:07:00	1150430	1150430	1150015	1150015	0.2160	1150019
16:07:30	1150630	1150630	1150260	1150260	0.0510	1150623
16:08:00	-
16:08:30	1150200	1150580	1150200	1150580	0.0220	1150235
16:09:00	1150550	1150635	1150550	1150630	0.0641	1150616
16:09:30	1150500	1150500	1150500	1150500	0.0010	1150500
16:10:00	-
16:10:30	-
16:11:00	1150860	1150870	1150000	1150000	0.2998	1150606
16:11:30	1150285	1150285	1149990	1149990	0.2965	1150001
16:12:00	1150000	1150000	1149200	1149200	0.1455	1149336
16:12:30	1149200	1149695	1149195	1149600	0.2030	1149206
16:13:00	1149200	1149570	1148925	1148935	1.0728	1149003
16:13:30	1148935	1148940	1148935	1148940	0.0052	1148939
16:14:00	1149020	1149020	1148940	1148955	0.0060	1148983
16:14:30	1149495	1150000	1149495	1150000	0.1239	1149939
16:15:00	1150000	1150150	1149695	1149695	0.5935	1149954
16:15:30	1149695	1150095	1149400	1149400	0.3710	1149734
16:16:00	1149015	1149430	1148925	1148925	0.7150	1149059
16:16:30	1149425	1149425	1148925	1148960	0.7390	1149358
16:17:00	1148955	1148955	1148955	1148955	0.0010	1148955
16:17:30	1149660	1150000	1149660	1149995	0.6400	1149911
16:18:00	1149900	1149910	1149800	1149800	0.0240	1149844
16:18:30	-
16:19:00	1149410	1149410	1149000	1149000	0.3367	1149352
16:19:30	1149005	1149005	1147685	1148330	2.3278	1148567
16:20:00	1148320	1148320	1147580	1148000	0.1549	1147731
16:20:30	1147500	1147500	1147500	1147500	0.0450	1147500
16:21:00	1148000	1148135	1147950	1148000	0.1288	1148003
16:21:30	1147975	1148560	1147975	1147975	0.4616	1148113
16:22:00	1147630	1147630	1147590	1147590	0.1620	1147598
16:22:30	1147950	1147950	1147150	1147165	1.3378	1147510
16:23:00	1147120	1147120	1146890	1146890	0.2722	1147020
16:23:30	1146950	1147495	1146765	1147495	0.0530	1147005
16:24:00	1147450	1148595	1147450	1148595	0.1963	1148296
16:24:30	1148670	1149000	1147985	1149000	0.7159	1148815
16:25:00	1149000	1149225	1148995	1149220	0.1413	1149026
16:25:30	1149245	1149245	1149195	1149210	0.1050	1149206
16:26:00	1149145	1149190	1149100	1149100	0.0049	1149136
16:26:30	1148715	1148715	1148715	1148715	0.0010	1148715
16:27:00	1148725	1148730	1148600	1148600	0.0130	1148702
16:27:30	-
16:28:00	1149060	1149060	1148500	1148515	0.1506	1148644
16:28:30	1148510	1148510	1148400	1148495	0.0070	1148473
16:29:00	1148835	1148835	1148835	1148835	0.0010	1148835
16:29:30	1148305	1148305	1148305	1148305	0.0203	1148305
16:30:00	1148340	1149545	1148340	1149060	0.5070	1149330
16:30:30	1149545	1149545	1149300	1149430	0.0327	1149422
16:31:00	1149005	1149005	1149005	1149005	0.0310	1149005
16:31:30	1149005	1149005	1149000	1149000	0.2384	1149000
16:32:00	1149000	1149000	1148905	1148905	0.0810	1148964
16:32:30	-
16:33:00	1149085	1149540	1148915	1148920	0.1372	1149292
16:33:30	1148925	1149545	1148700	1148700	0.4669	1149330
16:34:00	1148705	1148705	1148705	1148705	0.0050	1148705
16:34:30	1148705	1148705	1148305	1148305	0.1107	1148532
16:35:00	1148305	1148305	1148160	1148160	0.0337	1148271
16:35:30	1148100	1148100	1147765	1147765	0.7494	1147901
16:36:00	1147715	1147715	1147300	1147300	0.0686	1147522
16:36:30	1147220	1147715	1147200	1147230	0.3013	1147310
16:37:00	1147705	1147705	1147580	1147580	0.0080	1147601
16:37:30	1147600	1147600	1146435	1146435	0.0780	1146795
16:38:00	1147070	1147495	1147025	1147495	0.0724	1147130
16:38:30	1147595	1147715	1147570	1147715	0.0100	1147673
16:39:00	1147715	1148165	1147715	1148165	0.1050	1148080
16:39:30	1148165	1148250	1148165	1148250	0.0997	1148172
16:40:00	1148295	1148405	1148295	1148380	0.0640	1148391
16:40:30	1148195	1148195	1147400	1147560	0.0763	1147811
16:41:00	1147560	1147560	1146900	1146900	0.0435	1147218
16:41:30	1146900	1146900	1146435	1146435	0.5943	1146480
16:42:00	1146300	1146300	1144750	1145270	1.9304	1145104
16:42:30	1144750	1145095	1144195	1145000	0.5866	1144716
16:43:00	1145000	1145195	1144000	1144035	1.1309	1144159
16:43:30	1144045	1144045	1144045	1144045	0.0370	1144045
16:44:00	1144575	1144595	1143900	1144000	1.1718	1144130
16:44:30	1143985	1144035	1143815	1144000	0.5335	1143993
16:45:00	1143820	1146495	1143800	1146050	0.5390	1144938
16:45:30	1146050	1146555	1146050	1146545	0.0713	1146221
16:46:00	1146500	1146500	1145050	1145050	0.2141	1145651
16:46:30	1146030	1146495	1146030	1146495	0.1068	1146321
16:47:00	1146485	1146515	1146485	1146515	0.0359	1146509
16:47:30	-
16:48:00	1146015	1146015	1145900	1145900	0.2758	1146002
16:48:30	1145700	1145700	1145050	1145050	0.0392	1145328
16:49:00	1145000	1145995	1144495	1145905	0.3500	1144623
16:49:30	1145910	1145910	1145350	1145350	0.0420	1145720
16:50:00	1145165	1145185	1145165	1145175	0.0060	1145178
16:50:30	1145360	1145375	1145360	1145375	0.0130	1145362
16:51:00	1145375	1145705	1145360	1145705	0.0340	1145564
16:51:30	1145710	1146095	1145710	1146095	0.0759	1145911
16:52:00	1146195	1146595	1146195	1146400	0.1565	1146499
16:52:30	1146520	1146695	1146520	1146690	0.5287	1146598
16:53:00	1146790	1146905	1146115	1146115	0.6074	1146731
16:53:30	1146125	1146125	1145270	1145880	0.3291	1145545
16:54:00	1145495	1145495	1144870	1144870	0.5044	1145000
16:54:30	1144955	1144955	1144590	1144590	0.0220	1144623
16:55:00	1145470	1145470	1144100	1144595	0.2473	1144120
16:55:30	1144595	1145000	1144595	1144710	0.2700	1144982
16:56:00	1144710	1144735	1144700	1144700	0.0180	1144717
16:56:30	1144995	1145000	1144635	1144995	1.9186	1144999
16:57:00	1144995	1144995	1143965	1144765	0.4190	1144298
16:57:30	1144505	1144800	1143750	1143750	0.1160	1144629
16:58:00	1143750	1143750	1143000	1143000	0.1236	1143161
16:58:30	1143000	1143695	1142000	1143695	0.2006	1142785
16:59:00	1143405	1143695	1142800	1142870	0.0760	1143355
16:59:30	1143000	1143000	1142800	1142800	0.2759	1142821
17:00:00	1142800	1142800	1142580	1142720	1.4418	1142639
17:00:30	1142580	1142580	1140000	1141000	0.9373	1141729
17:01:00	1140995	1141000	1140000	1140705	1.2739	1140554
17:01:30	1140005	1140705	1140005	1140705	0.1144	1140586
17:02:00	1140015	1140015	1139265	1139715	0.2839	1139710
17:02:30	1139770	1140815	1139770	1140015	0.0170	1140457
17:03:00	1140815	1141220	1140075	1141220	0.4099	1140928
17:03:30	1141730	1142795	1141320	1142795	0.3687	1141811
17:04:00	1142795	1144000	1142795	1143395	2.3566	1143470
17:04:30	1143395	1143995	1143395	1143995	0.0030	1143762
17:05:00	1143970	1144900	1143965	1144195	0.3057	1144747
17:05:30	1144025	1144030	1143700	1143970	0.3107	1143896
17:06:00	1143505	1143505	1143395	1143395	0.0577	1143491
17:06:30	1143370	1143370	1142705	1142705	0.0379	1142914
17:07:00	1142700	1142700	1142205	1142205	0.0220	1142399
17:07:30	1142780	1143390	1142780	1143105	0.1220	1143256
17:08:00	1143400	1145020	1143145	1145020	1.8269	1144753
17:08:30	1145095	1145295	1145035	1145295	0.0143	1145170
17:09:00	1145390	1145440	1145200	1145200	0.1429	1145423
17:09:30	1145130	1145980	1145010	1145980	0.1199	1145523
17:10:00	1145220	1146000	1145200	1146000	0.1358	1145394
17:10:30	1146000	1146310	1146000	1146310	0.6988	1146013
17:11:00	1146810	1146990	1146000	1146000	0.4114	1146158
17:11:30	1146400	1146465	1146310	1146310	0.0056	1146370
17:12:00	1145900	1147270	1145900	1147270	0.1960	1146768
17:12:30	1147295	1147400	1147295	1147395	0.5600	1147361
17:13:00	1147370	1147830	1147370	1147635	0.8315	1147680
17:13:30	1147600	1147600	1147600	1147600	0.0220	1147600
17:14:00	1147615	1147870	1147615	1147870	0.0380	1147687
17:14:30	1147870	1148165	1147300	1147300	0.3420	1147976
17:15:00	1147300	1147300	1146620	1146955	0.1278	1146936
17:15:30	1147190	1147410	1147190	1147400	0.0120	1147314
17:16:00	1147060	1147105	1147055	1147085	0.0760	1147067
17:16:30	1147010	1147025	1147010	1147025	0.0030	1147015
17:17:00	1147395	1147495	1147395	1147495	0.5915	1147437
17:17:30	1147595	1147805	1147595	1147700	0.0242	1147714
17:18:00	1147600	1147805	1147505	1147520	0.0686	1147555
17:18:30	1147605	1147605	1147495	1147495	1.4790	1147600
17:19:00	1147480	1147525	1147000	1147000	0.1600	1147132
17:19:30	-
17:20:00	1147010	1147010	1146840	1146840	0.1480	1146845
17:20:30	-
17:21:00	1147395	1147565	1147395	1147565	0.5895	1147509
17:21:30	1147600	1147600	1147305	1147305	0.1890	1147511
17:22:00	1147305	1147310	1147030	1147310	0.1843	1147190
17:22:30	1146800	1146800	1146495	1146495	0.1115	1146593
17:23:00	1146400	1146510	1145590	1145950	0.3074	1146105
17:23:30	1145920	1145945	1145395	1145395	0.0560	1145873
17:24:00	1145395	1145480	1144970	1144970	0.1601	1145042
17:24:30	1145010	1145010	1144425	1144425	0.1162	1144661
17:25:00	1144995	1145980	1144995	1145825	0.3662	1145912
17:25:30	1145825	1146555	1145825	1146550	0.9289	1146279
17:26:00	1146560	1146595	1146560	1146595	0.0197	1146571
17:26:30	1146690	1147310	1146690	1147310	0.1149	1147171
17:27:00	1147305	1147310	1146820	1146820	0.1481	1147085
17:27:30	1146880	1147295	1146880	1146895	0.0200	1147091
17:28:00	-
17:28:30	1147080	1147080	1147080	1147080	0.0020	1147080
17:29:00	1147295	1147310	1147295	1147310	0.0742	1147306
17:29:30	1147470	1148195	1147470	1148195	3.1860	1147892
17:30:00	1148200	1148575	1148195	1148575	0.3750	1148290
17:30:30	1148595	1148895	1148595	1148895	0.0706	1148710
17:31:00	1148930	1149705	1148930	1149395	0.3060	1149098
17:31:30	1149630	1149705	1149205	1149205	0.0110	1149653
17:32:00	1149290	1149800	1149290	1149800	0.0110	1149689
17:32:30	1149795	1150000	1149100	1149100	5.4003	1149958
17:33:00	1149665	1150000	1149100	1149100	3.6031	1149985
17:33:30	1149135	1149890	1149100	1149890	0.0247	1149268
17:34:00	1149965	1150000	1149965	1150000	0.5200	1149999
17:34:30	1150000	1150005	1149215	1149915	0.5170	1149984
17:35:00	1150060	1150305	1150000	1150305	1.1507	1150092
17:35:30	1150305	1150705	1150305	1150705	0.0600	1150570
17:36:00	1150720	1151385	1150720	1151385	0.9955	1151032
17:36:30	1151400	1152395	1151400	1152395	1.5448	1151964
17:37:00	1152395	1152995	1152010	1152995	0.9651	1152683
17:37:30	1152945	1153195	1152765	1153195	1.5866	1152957
17:38:00	1153390	1155000	1152995	1152995	4.1438	1154409
17:38:30	1154695	1155195	1153715	1154530	0.2929	1154514
17:39:00	1155110	1155490	1155110	1155490	0.0180	1155332
17:39:30	1155490	1155800	1155005	1155005	0.2586	1155495
17:40:00	1155805	1156010	1155570	1155570	0.5862	1155926
17:40:30	1155410	1156995	1154335	1154335	3.3040	1155081
17:41:00	1154715	1154715	1154000	1154105	0.1304	1154027
17:41:30	1154100	1154100	1153495	1153660	0.1365	1153740
17:42:00	1153490	1153490	1152500	1152500	0.7959	1152750
17:42:30	1152390	1152500	1152000	1152495	1.0963	1152407
17:43:00	1152495	1153235	1152495	1153000	1.0640	1152905
17:43:30	1152480	1152480	1152465	1152465	0.0160	1152471
17:44:00	1152480	1153295	1152480	1153295	0.2710	1153133
17:44:30	1153360	1154295	1153360	1154130	0.8524	1153581
17:45:00	1154130	1155025	1153470	1154400	2.8405	1154852
17:45:30	1155395	1156000	1154400	1155830	1.9790	1155198
17:46:00	1156000	1157000	1155670	1156000	0.5159	1156055
17:46:30	1156000	1156115	1155955	1156000	0.6772	1156001
17:47:00	1156355	1157000	1156355	1156970	0.2721	1156917
17:47:30	1157000	1157800	1156975	1157135	0.9733	1157107
17:48:00	1157770	1158000	1157135	1157310	0.9431	1157814
17:48:30	1157405	1158000	1157295	1158000	0.7639	1157977
17:49:00	1158095	1158095	1156495	1156995	0.1975	1157830
17:49:30	1156995	1157295	1156180	1156495	0.1500	1156303
17:50:00	1157295	1157295	1156505	1156550	0.0720	1156706
17:50:30	1156580	1156580	1156005	1156200	0.1298	1156403
17:51:00	1156940	1156940	1156940	1156940	0.0050	1156940
17:51:30	1156970	1157020	1156860	1156860	0.6514	1156983
17:52:00	1156500	1157035	1156495	1157035	0.8617	1156512
17:52:30	1157100	1157990	1156230	1157350	0.6461	1157390
17:53:00	1157455	1158885	1157455	1158115	0.5249	1157966
17:53:30	1158115	1158885	1157665	1157680	1.1922	1158741
17:54:00	1157680	1157680	1157240	1157255	0.0797	1157429
17:54:30	1157035	1157570	1156010	1157570	0.6009	1156288
17:55:00	1156115	1156995	1155940	1156995	1.5264	1156001
17:55:30	1156115	1157005	1155500	1155915	1.0199	1156800
17:56:00	1155925	1156960	1155490	1155495	2.4446	1156066
17:56:30	1155490	1155490	1155000	1155000	0.3923	1155174
17:57:00	1155000	1155000	1153295	1153550	0.2783	1153917
17:57:30	1153520	1154795	1153300	1154795	0.3121	1153987
17:58:00	1154250	1155000	1154250	1155000	0.0578	1154831
17:58:30	1155030	1155490	1154265	1154265	1.4264	1154887
17:59:00	1155485	1156000	1155485	1155995	0.6380	1155795
17:59:30	1155995	1156920	1155995	1156870	0.1225	1156513
18:00:00	1156880	1156880	1156025	1156875	0.0510	1156105
18:00:30	1156800	1156900	1154790	1154790	0.8476	1156301
18:01:00	1154505	1154505	1154000	1154000	0.3177	1154299
18:01:30	1153320	1153320	1152705	1152705	0.2547	1152990
18:02:00	1152970	1153275	1152550	1152550	2.0797	1152994
18:02:30	1152535	1153105	1152105	1152105	1.2019	1152550
18:03:00	1152700	1152700	1152000	1152000	0.6206	1152191
18:03:30	1152440	1153725	1152440	1153725	0.7797	1152537
18:04:00	1153725	1153725	1153715	1153720	0.1193	1153721
18:04:30	1153950	1154000	1153900	1153900	0.4710	1153988
18:05:00	1154000	1154550	1154000	1154550	0.1069	1154357
18:05:30	1154540	1154540	1153070	1154175	0.9101	1154187
18:06:00	1153500	1153500	1153000	1153000	0.0490	1153270
18:06:30	1153090	1153690	1153000	1153690	1.0670	1153366
18:07:00	1153700	1155000	1153700	1155000	0.5272	1154889
18:07:30	1155000	1155000	1155000	1155000	0.0010	1155000
18:08:00	1154995	1154995	1154980	1154980	0.0120	1154993
18:08:30	1154995	1155505	1154995	1155505	0.9077	1155024
18:09:00	1155505	1155505	1155505	1155505	0.0510	1155505
18:09:30	1155190	1155475	1154700	1154700	0.0176	1154967
18:10:00	1154345	1155000	1154030	1155000	0.0510	1154354
18:10:30	1154360	1154360	1153005	1153005	0.1340	1153485
18:11:00	1154105	1154105	1153500	1153625	0.9100	1153609
18:11:30	1153625	1154130	1153620	1154130	0.3392	1153813
18:12:00	1154130	1154235	1153980	1153980	0.0593	1154076
18:12:30	1154315	1154315	1154240	1154240	0.0200	1154271
18:13:00	1153990	1153990	1153670	1153670	0.1054	1153955
18:13:30	1153670	1153670	1153415	1153415	0.0198	1153427
18:14:00	1153585	1154230	1153200	1153200	0.0148	1153528
18:14:30	1153185	1153185	1153000	1153000	0.5206	1153124
18:15:00	1153155	1153315	1153000	1153000	0.1410	1153214
18:15:30	1153315	1153450	1152950	1153420	0.1600	1153379
18:16:00	1153450	1154915	1153450	1154915	0.2767	1154079
18:16:30	1154915	1155315	1154915	1155315	0.7061	1154961
18:17:00	1155420	1155750	1155420	1155565	0.3347	1155513
18:17:30	1155575	1155580	1155565	1155565	0.2619	1155570
18:18:00	1155530	1155530	1155530	1155530	0.0010	1155530
18:18:30	1155245	1155800	1155130	1155800	0.5093	1155778
18:19:00	1155880	1156260	1155830	1156260	0.2747	1156036
18:19:30	1156300	1156300	1155345	1155345	1.2484	1155973
18:20:00	1155795	1155795	1154960	1154960	0.5637	1155144
18:20:30	1154955	1154955	1154245	1154245	0.3355	1154348
18:21:00	1154390	1155000	1154390	1154425	0.0140	1154713
18:21:30	1154995	1154995	1154245	1154965	1.4630	1154954
18:22:00	1154965	1155045	1154965	1155000	0.1528	1154994
18:22:30	1155065	1155125	1155000	1155125	0.1266	1155082
18:23:00	1155210	1155255	1155210	1155255	0.0340	1155248
18:23:30	1155300	1155300	1155300	1155300	0.0010	1155300
18:24:00	1155690	1155690	1155000	1155300	0.1537	1155309
18:24:30	1155300	1155300	1155300	1155300	0.0560	1155300
18:25:00	-
18:25:30	1155665	1155705	1155665	1155705	0.0450	1155679
18:26:00	1155700	1155880	1155700	1155880	0.0689	1155809
18:26:30	1155895	1155895	1155300	1155300	0.3200	1155578
18:27:00	1155395	1155395	1155000	1155000	0.9144	1155013
18:27:30	1155000	1155000	1154770	1154770	0.0094	1154890
18:28:00	1154770	1155790	1154490	1155790	0.0900	1155136
18:28:30	1155590	1155990	1155590	1155990	0.1651	1155777
18:29:00	1155995	1156800	1155995	1156800	0.6837	1156174
18:29:30	1156930	1156935	1156465	1156935	2.2345	1156523
18:30:00	1156935	1156935	1156020	1156465	0.1981	1156070
18:30:30	1156885	1156885	1156855	1156870	0.0150	1156868
18:31:00	1156880	1156880	1156880	1156880	0.0010	1156880
18:31:30	1156770	1156770	1156770	1156770	0.0500	1156770
18:32:00	1156050	1156470	1155895	1155895	0.0803	1155996
18:32:30	1155900	1155900	1155005	1155005	0.3316	1155575
18:33:00	1155005	1156485	1155005	1156440	0.3310	1155473
18:33:30	1156450	1156495	1156235	1156460	0.1322	1156445
18:34:00	1156495	1156500	1156470	1156470	0.5796	1156473
18:34:30	1156500	1156940	1156270	1156270	0.4990	1156583
18:35:00	1156440	1156940	1156440	1156935	0.8125	1156676
18:35:30	1156870	1157295	1156870	1157295	0.6681	1156948
18:36:00	1157395	1158000	1157395	1158000	0.2306	1157694
18:36:30	1158330	1159120	1158330	1159005	0.7174	1158911
18:37:00	1159965	1160000	1159070	1160000	0.4703	1159901
18:37:30	1159995	1160000	1159970	1160000	2.2418	1159999
18:38:00	1160000	1160960	1159730	1160780	1.8716	1160185
18:38:30	1161000	1163000	1160835	1161880	1.3400	1161845
18:39:00	1163000	1163150	1162805	1163150	0.4950	1163013
18:39:30	1163150	1165000	1162995	1163275	0.7271	1163768
18:40:00	1162960	1165000	1162960	1164005	0.2610	1163508
18:40:30	1164015	1165000	1164010	1164900	0.1700	1164899
18:41:00	1164995	1166000	1164995	1166000	3.5723	1165254
18:41:30	1166000	1166980	1165620	1165620	1.5844	1165946
18:42:00	1165965	1165990	1164665	1165990	1.6505	1165464
18:42:30	1165970	1166835	1165150	1166805	0.5668	1166083
18:43:00	1166805	1167850	1166800	1167850	0.6927	1167581
18:43:30	1167845	1167850	1167705	1167835	0.5562	1167798
18:44:00	1167705	1167705	1164760	1164760	3.2759	1167073
18:44:30	1164760	1164760	1163000	1163000	1.5886	1164055
18:45:00	1163005	1165990	1163000	1165985	1.1710	1163739
18:45:30	1164755	1165985	1164755	1165980	0.0409	1165951
18:46:00	1165980	1166000	1164785	1166000	1.4514	1165976
18:46:30	1165995	1167680	1165995	1166500	0.6730	1166591
18:47:00	1166500	1166500	1164890	1165390	0.8188	1165844
18:47:30	1165200	1165200	1164000	1164885	0.1108	1164624
18:48:00	1164240	1164240	1163960	1163960	1.1514	1164035
18:48:30	1164610	1164610	1163200	1163575	1.1661	1163651
18:49:00	1163000	1163570	1162000	1163385	0.5732	1162369
18:49:30	1163385	1163385	1163205	1163205	0.0260	1163247
18:50:00	1163385	1163590	1163385	1163400	0.5860	1163548
18:50:30	1162670	1162670	1162005	1162140	1.1644	1162170
18:51:00	1162190	1162190	1162095	1162100	0.1674	1162159
18:51:30	1162145	1162810	1162145	1162810	0.1907	1162149
18:52:00	1162810	1163590	1162550	1162550	0.2004	1162973
18:52:30	1162700	1164000	1162695	1164000	0.3223	1163572
18:53:00	1164045	1165000	1164045	1165000	1.4712	1164753
18:53:30	1165110	1166900	1165090	1166900	0.4362	1165881
18:54:00	1166845	1167070	1166840	1167070	1.0912	1166998
18:54:30	1167080	1167085	1167060	1167070	0.8488	1167062
18:55:00	1167055	1167995	1166270	1166810	0.7124	1167108
18:55:30	1166795	1166900	1166795	1166900	0.1709	1166820
18:56:00	1167980	1170000	1167010	1170000	1.9049	1169561
18:56:30	1169995	1171000	1169995	1170995	1.8488	1170082
18:57:00	1171000	1171490	1170000	1170000	1.0034	1170659
18:57:30	1170000	1171490	1168000	1169930	2.2046	1170055
18:58:00	1169925	1169930	1168000	1168005	2.3248	1169725
18:58:30	1168030	1169900	1168000	1169900	0.8618	1169250
18:59:00	1169895	1169895	1168965	1169895	0.1440	1169666
18:59:30	1169895	1169930	1169895	1169930	1.5213	1169923
19:00:00	1169930	1169930	1169910	1169920	0.1521	1169925
19:00:30	1169920	1169920	1168515	1168515	0.1699	1168704
19:01:00	1168770	1169020	1167005	1168380	1.4145	1168040
19:01:30	1167005	1167500	1166005	1166005	1.4690	1166693
19:02:00	1166010	1166010	1166005	1166005	0.3460	1166010
19:02:30	1167300	1167495	1167300	1167495	0.0400	1167397
19:03:00	1167495	1167500	1166625	1166625	0.0291	1167433
19:03:30	1166625	1167480	1166600	1166620	1.5059	1166605
19:04:00	1167440	1167500	1166775	1167475	0.3297	1166941
19:04:30	1167475	1167475	1166600	1166800	0.4566	1166815
19:05:00	1166800	1166820	1166605	1166820	0.2424	1166778
19:05:30	1166615	1167400	1166600	1166610	0.5256	1166616
19:06:00	1166615	1167985	1166615	1167985	0.3806	1167377
19:06:30	1168000	1169015	1168000	1169010	0.3136	1168729
19:07:00	1169130	1170000	1169130	1169970	0.0885	1169941
19:07:30	1169970	1170305	1169970	1170305	0.3091	1170021
19:08:00	1171000	1171035	1170410	1170455	0.1923	1170518
19:08:30	1170440	1170455	1169325	1169325	0.9454	1169991
19:09:00	1169485	1169550	1167000	1169495	0.6578	1168952
19:09:30	1167740	1169485	1166745	1167040	0.4611	1168108
19:10:00	1166750	1169000	1166025	1166030	1.3819	1166585
19:10:30	1166325	1167000	1166200	1166200	0.2110	1166603
19:11:00	1166600	1167330	1166250	1167300	5.2610	1166288
19:11:30	1167325	1167330	1166425	1167330	0.2797	1167125
19:12:00	1166580	1167060	1159000	1164000	1.9506	1163469
19:12:30	1165980	1167330	1164985	1165000	0.1605	1166539
19:13:00	1167000	1167000	1165420	1165420	0.3158	1165616
19:13:30	1165000	1165000	1165000	1165000	0.0010	1165000
19:14:00	1165540	1165540	1165540	1165540	0.0024	1165540
19:14:30	1164825	1164825	1164000	1164140	5.2349	1164159
19:15:00	1164140	1164595	1164140	1164595	0.0110	1164512
19:15:30	1164200	1165195	1164200	1165195	0.5403	1164510
19:16:00	1165400	1166225	1165400	1166225	0.0845	1165712
19:16:30	1166915	1168125	1165670	1165670	0.3550	1167137
19:17:00	1166465	1166465	1165725	1165725	0.0883	1165738
19:17:30	1166510	1167345	1166510	1167345	0.1069	1167189
19:18:00	1167375	1167985	1167375	1167985	0.0819	1167620
19:18:30	1167985	1167990	1167985	1167985	0.0699	1167985
19:19:00	-
19:19:30	1167600	1168000	1167600	1167995	0.1272	1167881
19:20:00	1167995	1168220	1167995	1167995	0.1564	1168026
19:20:30	1168750	1168800	1168750	1168800	0.0210	1168798
19:21:00	1168995	1169635	1168180	1168180	0.1744	1169357
19:21:30	1169470	1170000	1169470	1170000	0.3110	1169995
19:22:00	1170000	1170160	1170000	1170030	0.8047	1170018
19:22:30	1170005	1170585	1169995	1170585	1.0269	1170033
19:23:00	1170585	1171070	1169985	1169985	0.8968	1170841
19:23:30	1169955	1171235	1169885	1169915	0.2020	1170739
19:24:00	1170000	1170200	1169390	1169500	0.4586	1169567
19:24:30	1169390	1169690	1169010	1169690	0.0188	1169388
19:25:00	-
19:25:30	1169985	1170205	1169985	1170000	0.2050	1170007
19:26:00	1170000	1170810	1170000	1170760	0.0596	1170305
19:26:30	1170500	1170980	1170500	1170850	0.3712	1170822
19:27:00	1170870	1171100	1170870	1171100	2.5953	1171016
19:27:30	1171235	1171990	1171235	1171990	0.3269	1171487
19:28:00	1171990	1173000	1171990	1173000	1.7658	1172568
19:28:30	1173000	1173705	1171900	1172510	2.3156	1172836
19:29:00	1172545	1172545	1171660	1172485	1.0855	1172460
19:29:30	1173185	1174000	1173185	1174000	0.6825	1173531
19:30:00	1174000	1174000	1172510	1172510	0.9375	1173677
19:30:30	1173510	1173525	1170800	1172000	0.6097	1172888
19:31:00	1171965	1171965	1170000	1170900	0.1973	1170458
19:31:30	1170815	1172085	1170815	1172085	0.1795	1171330
19:32:00	1171085	1172005	1171065	1171190	0.1543	1171613
19:32:30	1171675	1172255	1171675	1172255	0.5547	1172107
19:33:00	1172255	1172995	1172115	1172995	0.1891	1172503
19:33:30	1172125	1172125	1172115	1172120	0.0123	1172119
19:34:00	1172115	1172115	1171190	1171190	1.2468	1171830
19:34:30	1171440	1171440	1171000	1171045	0.0337	1171113
19:35:00	1171000	1171000	1171000	1171000	0.0700	1171000
19:35:30	1170085	1170115	1168135	1169180	1.4773	1169670
19:36:00	1169150	1169885	1168130	1168800	0.6132	1168818
19:36:30	1168800	1169465	1168130	1168330	0.5570	1168345
19:37:00	1168395	1168395	1168130	1168140	0.6702	1168180
19:37:30	1168140	1168810	1166590	1168810	1.5800	1168038
19:38:00	1168890	1170000	1168810	1169390	1.1264	1169423
19:38:30	1169390	1170000	1169390	1170000	1.6833	1169693
19:39:00	1170265	1170270	1170000	1170000	0.6762	1170258
19:39:30	1169415	1170000	1169390	1170000	0.0315	1169421
19:40:00	1169405	1169915	1169405	1169690	0.2583	1169469
19:40:30	1169655	1170000	1169655	1170000	0.2300	1169955
19:41:00	1170200	1171070	1170020	1171000	0.7701	1170482
19:41:30	1170380	1170380	1169985	1170000	0.0100	1170060
19:42:00	-
19:42:30	1170000	1171060	1170000	1171060	0.1003	1170501
19:43:00	1170380	1170380	1170000	1170000	0.0552	1170207
19:43:30	1170500	1170500	1170210	1170210	0.2463	1170401
19:44:00	1170795	1170795	1170795	1170795	0.0048	1170795
19:44:30	1170210	1170210	1170100	1170100	0.0999	1170110
19:45:00	1170230	1170230	1169740	1170000	0.4637	1170069
19:45:30	1169970	1170215	1169560	1169560	0.0438	1169656
19:46:00	1169565	1169735	1169510	1169735	0.8842	1169563
19:46:30	1169565	1169570	1169150	1169150	0.0385	1169499
19:47:00	1169145	1169440	1168890	1168890	0.0809	1169076
19:47:30	1168810	1168810	1168000	1168000	0.3745	1168272
19:48:00	1167980	1168490	1167000	1168000	2.0849	1167093
19:48:30	1167190	1168315	1167180	1168315	0.2049	1167817
19:49:00	1168205	1168535	1167320	1168240	0.2058	1167888
19:49:30	1168535	1168940	1167550	1168940	0.1190	1168137
19:50:00	1167805	1167810	1167805	1167810	0.0030	1167807
19:50:30	1167355	1167355	1167185	1167185	0.0534	1167282
19:51:00	1167185	1167185	1166270	1167070	0.7648	1166377
19:51:30	1167635	1168070	1166610	1167985	0.3077	1167799
19:52:00	1168000	1168000	1166485	1166490	0.2079	1167479
19:52:30	1166505	1166505	1166415	1166430	0.0187	1166465
19:53:00	1166455	1166565	1166270	1166565	0.2530	1166450
19:53:30	1166270	1166340	1166000	1166340	0.1417	1166087
19:54:00	1166015	1166590	1165035	1165040	1.0269	1165532
19:54:30	1165040	1166300	1164740	1166300	0.8351	1164980
19:55:00	1165720	1165725	1165085	1165585	0.0669	1165632
19:55:30	1165305	1165500	1163985	1165500	0.3430	1164994
19:56:00	1165480	1167200	1163180	1167010	2.4008	1165635
19:56:30	1167010	1167830	1167010	1167830	0.1000	1167340
19:57:00	1167515	1167515	1166735	1166735	0.0154	1166873
19:57:30	-
19:58:00	1167035	1167035	1167035	1167035	0.0030	1167035
19:58:30	1167740	1167740	1167620	1167735	0.0042	1167701
19:59:00	1167740	1168000	1167740	1167835	0.1699	1167880
19:59:30	1167835	1168605	1167835	1168605	0.1594	1168540
20:00:00	1168640	1168830	1167810	1167810	0.2001	1168054
20:00:30	1168465	1168695	1168190	1168695	0.0460	1168361
20:01:00	1168595	1168595	1168595	1168595	0.0019	1168595
20:01:30	-
20:02:00	1167845	1167845	1167830	1167830	0.0500	1167832
20:02:30	1167830	1167910	1167800	1167910	0.0873	1167827
20:03:00	1168380	1168450	1167935	1167935	0.5098	1168427
20:03:30	1168370	1168960	1168355	1168955	0.3336	1168474
20:04:00	1168955	1169735	1167975	1169735	0.1001	1169174
20:04:30	1169575	1169730	1169575	1169730	0.0591	1169630
20:05:00	1169455	1170005	1169455	1169900	1.7047	1169890
20:05:30	1170130	1170130	1169000	1169605	0.7010	1169918
20:06:00	1170000	1170465	1170000	1170465	0.1938	1170249
20:06:30	1170015	1170015	1169900	1169900	0.5945	1170000
20:07:00	1170675	1170720	1169900	1169900	0.1308	1170205
20:07:30	1170460	1170460	1170310	1170310	0.2579	1170402
20:08:00	1170600	1170600	1170585	1170585	0.1253	1170600
20:08:30	1170240	1170240	1170225	1170225	0.1640	1170239
20:09:00	1170580	1170800	1170425	1170425	0.5296	1170617
20:09:30	1170000	1170000	1169730	1169875	0.5168	1169912
20:10:00	1169630	1170005	1169200	1169200	1.7268	1169763
20:10:30	1169600	1169600	1169245	1169245	0.0288	1169585
20:11:00	-
20:11:30	1169500	1169500	1169200	1169230	0.0680	1169361
20:12:00	1169920	1170000	1169920	1170000	0.0200	1169996
20:12:30	1169920	1170015	1169920	1169980	0.0408	1169992
20:13:00	1170015	1170015	1169920	1169925	0.0190	1169949
20:13:30	1170300	1170500	1170040	1170500	0.2199	1170409
20:14:00	1170430	1170850	1170200	1170535	0.6483	1170518
20:14:30	1170545	1170545	1170050	1170055	0.6649	1170505
20:15:00	1170800	1170890	1170800	1170845	0.7852	1170838
20:15:30	1170845	1171000	1170845	1171000	0.5160	1170966
20:16:00	1170985	1171000	1170985	1171000	0.0500	1170998
20:16:30	1170120	1170150	1169885	1169885	0.4170	1170055
20:17:00	1170035	1170045	1169500	1169500	0.0394	1169767
20:17:30	1169990	1169990	1168600	1168600	0.6120	1169167
20:18:00	1169050	1169050	1167900	1168405	0.7655	1168638
20:18:30	1168405	1168405	1167000	1167000	0.1450	1167676
20:19:00	1168000	1168000	1168000	1168000	0.0010	1168000
20:19:30	1167855	1167950	1167710	1167950	0.0030	1167839
20:20:00	1168000	1168000	1168000	1168000	0.2010	1168000
20:20:30	1168115	1168115	1168005	1168020	0.0050	1168030
20:21:00	1168145	1168145	1167325	1167330	0.0350	1168006
20:21:30	1168095	1168650	1168095	1168625	0.3805	1168589
20:22:00	1168000	1168025	1167380	1167970	0.2504	1167994
20:22:30	1167970	1167975	1167410	1167785	0.2190	1167971
20:23:00	1167380	1167380	1167270	1167285	0.1901	1167294
20:23:30	1167270	1167770	1167270	1167740	0.2965	1167737
20:24:00	1167740	1167740	1167740	1167740	0.0999	1167740
20:24:30	1167110	1167110	1167105	1167105	0.0999	1167105
20:25:00	1167500	1167500	1166355	1166355	0.6385	1166944
20:25:30	1167005	1167005	1166160	1166195	0.0150	1166650
20:26:00	1166010	1166010	1165000	1165000	0.2061	1165357
20:26:30	1165565	1165805	1165000	1165000	1.0063	1165049
20:27:00	1165995	1166000	1165995	1166000	0.3500	1165999
20:27:30	1166025	1167025	1166025	1166640	0.0780	1166335
20:28:00	1166825	1166830	1165300	1166085	0.1851	1166544
20:28:30	1166080	1166090	1165995	1166025	0.1190	1166008
20:29:00	1166085	1166820	1166085	1166820	0.1216	1166640
20:29:30	1167185	1167700	1167185	1167540	0.2420	1167574
20:30:00	1167700	1167700	1166795	1167510	0.2061	1167249
20:30:30	1167495	1167700	1167490	1167690	1.1141	1167540
20:31:00	1167550	1168000	1167540	1167985	0.6507	1167927
20:31:30	1168000	1168000	1167890	1167890	0.0028	1167921
20:32:00	1167885	1168080	1167700	1168015	0.9362	1167912
20:32:30	1167830	1168240	1167805	1168055	0.4222	1168050
20:33:00	1167850	1167850	1167505	1167505	0.8453	1167723
20:33:30	1167495	1167495	1167165	1167330	0.4424	1167331
20:34:00	1167330	1167330	1167000	1167000	0.2924	1167255
20:34:30	1166980	1167080	1166760	1166775	0.7332	1166981
20:35:00	1166775	1166775	1164005	1165965	1.0648	1166022
20:35:30	1164905	1166865	1164905	1165815	1.5019	1165769
20:36:00	1165800	1166600	1165650	1165900	0.9292	1166356
20:36:30	1165895	1165895	1165400	1165400	0.2154	1165623
20:37:00	1165000	1165375	1164500	1164500	0.7532	1164537
20:37:30	1165065	1165070	1164985	1164985	0.0480	1165013
20:38:00	1165000	1165095	1165000	1165090	0.1271	1165005
20:38:30	1165090	1165420	1164500	1165325	2.2161	1165047
20:39:00	1165325	1165715	1164615	1164615	0.9277	1165346
20:39:30	1164660	1165550	1164335	1164335	0.3750	1164535
20:40:00	1164290	1165090	1164000	1165090	0.5149	1164273
20:40:30	1165115	1165585	1164715	1164715	0.0470	1164848
20:41:00	1164715	1165000	1164320	1165000	0.1922	1164651
20:41:30	1164325	1164325	1163570	1163570	0.5806	1164004
20:42:00	1163565	1163565	1160960	1163000	0.2340	1162262
20:42:30	1163000	1163000	1161000	1161030	0.2507	1161684
20:43:00	1161760	1161760	1159500	1159500	2.6425	1160053
20:43:30	1160890	1161625	1160120	1160120	0.1693	1160587
20:44:00	1160635	1160820	1160155	1160155	0.3169	1160520
20:44:30	1161760	1162125	1161340	1161340	0.3363	1161793
20:45:00	1162010	1162010	1160960	1161000	0.3510	1161176
20:45:30	1162120	1162140	1162000	1162005	3.0361	1162107
20:46:00	1162005	1162005	1159845	1159845	0.8608	1160990
20:46:30	1159835	1159845	1159000	1159100	0.5637	1159220
20:47:00	1158305	1159100	1157305	1157305	0.7379	1158194
20:47:30	1157770	1159095	1157770	1157845	0.1457	1157897
20:48:00	1158470	1159100	1157775	1158510	2.1090	1158509
20:48:30	1159100	1159100	1159100	1159100	0.1000	1159100
20:49:00	1159100	1159320	1158535	1159320	0.0778	1159030
20:49:30	1159335	1161455	1159335	1161450	0.3066	1160886
20:50:00	1161330	1162800	1161325	1161875	0.2943	1161768
20:50:30	1161990	1163025	1161990	1163025	1.0201	1162756
20:51:00	1163810	1165145	1163595	1164095	0.8770	1164825
20:51:30	1164000	1164000	1164000	1164000	0.1511	1164000
20:52:00	1164110	1165000	1164000	1164000	1.0278	1164892
20:52:30	1164820	1164820	1164000	1164000	0.1083	1164379
20:53:00	-
20:53:30	1164100	1164115	1164090	1164115	0.0320	1164093
20:54:00	1164140	1164140	1164000	1164000	0.1017	1164099
20:54:30	1164910	1164910	1164910	1164910	0.0050	1164910
20:55:00	1164665	1164915	1164665	1164765	0.0470	1164791
20:55:30	1164655	1164765	1164655	1164765	0.0060	1164728
20:56:00	1164840	1164840	1164190	1164190	0.1669	1164229
20:56:30	1164840	1165000	1164190	1165000	0.2502	1164946
20:57:00	1165000	1165210	1164200	1164210	0.2537	1164346
20:57:30	1164210	1164990	1164035	1164035	0.0900	1164374
20:58:00	1164035	1164035	1163305	1163500	2.4546	1163414
20:58:30	1163675	1164865	1163505	1164865	0.1865	1164246
20:59:00	1164975	1164990	1164975	1164990	0.0372	1164980
20:59:30	1165060	1165205	1165060	1165205	0.1970	1165089
21:00:00	1165205	1166000	1165205	1166000	0.5798	1165345
21:00:30	1166000	1166605	1166000	1166605	0.3048	1166199
21:01:00	1166315	1168500	1165860	1168500	2.0530	1168167
21:01:30	1168500	1170000	1168480	1170000	1.8989	1169144
21:02:00	1169995	1170000	1169995	1170000	0.0050	1169998
21:02:30	1169000	1171130	1168520	1170505	3.7184	1170192
21:03:00	1170350	1170350	1170000	1170030	0.4290	1170053
21:03:30	1170480	1170480	1170040	1170065	0.2494	1170061
21:04:00	1170500	1170500	1170500	1170500	0.0050	1170500
21:04:30	1170490	1170500	1170210	1170210	0.0215	1170476
21:05:00	1170005	1170005	1170000	1170000	0.3923	1170000
21:05:30	1169955	1170450	1169770	1170450	0.3094	1170176
21:06:00	1170450	1172290	1170450	1172290	2.3047	1171828
21:06:30	1172280	1174600	1172280	1174525	2.7304	1173926
21:07:00	1174985	1177570	1174985	1176530	1.2177	1176184
21:07:30	1175760	1177570	1175505	1176800	2.5892	1176693
21:08:00	1176800	1178000	1176785	1177555	0.4523	1177707
21:08:30	1177555	1177560	1175005	1176000	2.7245	1176042
21:09:00	1176000	1176990	1175580	1176505	2.5229	1176236
21:09:30	1176985	1178350	1176985	1178030	3.2903	1177818
21:10:00	1178040	1178995	1177495	1178725	2.6539	1178678
21:10:30	1178720	1178720	1176950	1178210	2.9196	1177436
21:11:00	1177500	1178795	1176780	1178795	0.7908	1178056
21:11:30	1178795	1179395	1177545	1179395	0.9332	1178892
21:12:00	1180000	1181000	1179845	1181000	3.4894	1180239
21:12:30	1181000	1181300	1180125	1181300	2.3456	1181047
21:13:00	1181500	1182105	1181285	1182090	0.5614	1181739
21:13:30	1182090	1183940	1182000	1183940	1.2022	1182191
21:14:00	1182250	1184000	1182200	1184000	0.4007	1183511
21:14:30	1184000	1185000	1184000	1185000	0.7610	1184843
21:15:00	1185010	1185990	1185010	1185990	3.4843	1185384
21:15:30	1185985	1186500	1185985	1186500	1.5091	1186348
21:16:00	1186500	1188000	1186500	1187000	0.4466	1186866
21:16:30	1187000	1188000	1187000	1187500	2.4901	1187573
21:17:00	1187100	1187805	1185530	1186850	3.9693	1187345
21:17:30	1187000	1187000	1184000	1184000	1.2472	1185048
21:18:00	1184500	1184500	1180000	1180000	4.2971	1182984
21:18:30	1180000	1180895	1179260	1180000	2.4245	1179902
21:19:00	1180000	1182000	1180000	1182000	0.7099	1180664
21:19:30	1181990	1182895	1179000	1179925	1.5580	1179933
21:20:00	1179925	1183000	1179925	1182995	1.7585	1182248
21:20:30	1182500	1183600	1181395	1182500	0.7902	1182955
21:21:00	1182500	1186500	1182500	1186500	1.3228	1183967
21:21:30	1183800	1186995	1182500	1182870	1.7481	1183360
21:22:00	1182815	1183000	1182400	1182500	0.6439	1182888
21:22:30	1182500	1183395	1182500	1183395	0.2141	1183199
21:23:00	1183495	1184750	1183470	1184750	1.1580	1183947
21:23:30	1184750	1187000	1184640	1186980	1.6998	1186046
21:24:00	1186785	1187000	1186785	1186970	1.0068	1186999
21:24:30	1186850	1187115	1186500	1186505	0.7336	1186860
21:25:00	1186505	1188000	1185325	1188000	1.5678	1186635
21:25:30	1187875	1189950	1187875	1189100	1.1669	1188499
21:26:00	1189520	1190000	1189520	1189875	4.3719	1189986
21:26:30	1189875	1192000	1189530	1191160	10.2095	1190028
21:27:00	1191160	1191160	1180990	1180990	2.7193	1188833
21:27:30	1181795	1187995	1180990	1184670	0.6411	1185358
21:28:00	1184080	1185715	1181060	1183930	2.1695	1182636
21:28:30	1183930	1184000	1181065	1183645	0.8284	1182481
21:29:00	1183645	1183645	1182000	1182000	0.3466	1182251
21:29:30	1183000	1185000	1180000	1185000	3.4383	1183276
21:30:00	1185000	1185000	1184290	1184305	0.1210	1184837
21:30:30	1184980	1186000	1182190	1182190	1.9090	1184591
21:31:00	1183800	1184315	1181900	1181900	1.2316	1182324
21:31:30	1181900	1182000	1181530	1181900	0.5333	1181601
21:32:00	1181905	1181980	1180380	1181980	1.2918	1181127
21:32:30	1181980	1184315	1181980	1184135	1.1813	1182983
21:33:00	1183800	1183800	1183220	1183220	0.0637	1183496
21:33:30	1183215	1184385	1183000	1183100	0.3872	1183906
21:34:00	1183100	1183915	1182900	1183910	1.5286	1182934
21:34:30	1183995	1185100	1183700	1184900	0.8822	1184422
21:35:00	1184900	1185495	1184470	1185000	0.5638	1184958
21:35:30	1185000	1186000	1185000	1186000	0.9018	1185306
21:36:00	1186000	1187000	1185000	1186000	0.6062	1186392
21:36:30	1186000	1188620	1186000	1188620	1.1188	1187735
21:37:00	1187915	1188970	1187915	1188970	0.6847	1188077
21:37:30	1188035	1188885	1186380	1186380	1.3631	1187331
21:38:00	1186550	1187000	1184995	1185595	1.1071	1185426
21:38:30	1186025	1187450	1184000	1185945	2.2051	1185112
21:39:00	1187445	1187445	1185305	1187000	0.3010	1186136
21:39:30	1187000	1188000	1187000	1188000	0.5218	1187533
21:40:00	1188680	1188695	1186930	1186930	0.2143	1187843
21:40:30	1187795	1187795	1187000	1187150	1.2125	1187087
21:41:00	1187230	1188195	1186010	1187900	0.9563	1187569
21:41:30	1187900	1188835	1187900	1188835	0.6008	1188646
21:42:00	1187900	1188895	1187900	1188895	2.1552	1188190
21:42:30	1188895	1189585	1188835	1189465	0.9082	1189202
21:43:00	1189425	1189955	1188985	1189730	1.2045	1189227
21:43:30	1189730	1193005	1189730	1193005	2.0431	1191402
21:44:00	1193005	1194000	1193000	1193000	4.5950	1193852
21:44:30	1193770	1194000	1191315	1191405	3.4196	1192143
21:45:00	1191405	1191995	1190005	1190005	0.4629	1191374
21:45:30	1190700	1193000	1189700	1190610	3.5963	1191486
21:46:00	1191005	1193995	1191005	1193000	1.0720	1192585
21:46:30	1192345	1193000	1191085	1192085	2.4990	1192104
21:47:00	1192580	1193505	1192100	1193505	0.3483	1192693
21:47:30	1193505	1195990	1193505	1195990	2.1577	1194980
21:48:00	1195575	1195580	1194005	1195000	0.8049	1195123
21:48:30	1195000	1195100	1194985	1194995	1.0428	1195011
21:49:00	1194995	1195000	1194100	1194125	0.8947	1194742
21:49:30	1194130	1195980	1194130	1195980	0.6124	1194913
21:50:00	1195985	1197000	1195985	1197000	2.0799	1196151
21:50:30	1197500	1198000	1196105	1197000	1.7820	1197330
21:51:00	1197000	1197000	1191825	1191825	3.2406	1194450
21:51:30	1191810	1191820	1187070	1187070	1.7427	1189033
21:52:00	1187075	1190000	1185630	1190000	0.7530	1189110
21:52:30	1185630	1188010	1185000	1186000	2.9280	1186536
21:53:00	1187000	1187700	1186000	1187695	1.2704	1186562
21:53:30	1187695	1190195	1187335	1187335	3.1676	1189883
21:54:00	1187200	1190795	1187010	1187070	1.3565	1189835
21:54:30	1188255	1188255	1187000	1187605	1.2811	1187046
21:55:00	1187590	1190000	1187005	1187980	0.5961	1188082
21:55:30	1188000	1189980	1187700	1189980	1.3465	1189011
21:56:00	1189700	1190495	1188600	1190495	0.9901	1189886
21:56:30	1190495	1193515	1190495	1192970	1.2973	1192645
21:57:00	1193005	1194000	1191565	1193370	1.9045	1192471
21:57:30	1193370	1194295	1193300	1194295	1.7658	1193804
21:58:00	1194280	1194295	1194000	1194000	0.0437	1194166
21:58:30	1193985	1194000	1193000	1193000	0.4865	1193862
21:59:00	1193000	1193000	1190840	1192000	0.1727	1191130
21:59:30	1190590	1191060	1189085	1189100	1.1826	1189350
22:00:00	1190000	1192000	1189105	1192000	0.2932	1189942
22:00:30	1191990	1192500	1190440	1192500	0.1448	1191968
22:01:00	1192815	1193995	1192815	1193995	0.2147	1193484
22:01:30	1194035	1195760	1193895	1194760	2.1726	1194952
22:02:00	1194820	1195295	1194030	1194130	2.4493	1194262
22:02:30	1194800	1195000	1193090	1194295	1.4563	1194319
22:03:00	1194295	1195235	1194295	1195235	0.0762	1194909
22:03:30	1195470	1195610	1194970	1195000	1.0591	1195149
22:04:00	1195000	1195775	1194985	1195770	0.6679	1195126
22:04:30	1195655	1195655	1195010	1195615	0.4653	1195605
22:05:00	1195620	1195620	1195000	1195000	0.7468	1195016
22:05:30	1195000	1195115	1193460	1193460	1.2130	1194917
22:06:00	1193460	1193460	1192490	1193245	0.5481	1192802
22:06:30	1193505	1193945	1192715	1193510	1.2330	1193472
22:07:00	1192720	1193595	1192420	1192935	0.3345	1192722
22:07:30	1192920	1194050	1192920	1194000	1.6451	1193067
22:08:00	1193900	1194195	1193505	1193540	0.1537	1193737
22:08:30	1194595	1194995	1193555	1193555	0.9121	1194769
22:09:00	1193550	1194860	1193550	1194020	0.2620	1193921
22:09:30	1194015	1194885	1194000	1194880	0.1110	1194198
22:10:00	1194020	1194020	1194005	1194005	0.0180	1194014
22:10:30	1194800	1194830	1194030	1194030	0.2402	1194726
22:11:00	1194000	1194000	1192600	1192600	2.1101	1193034
22:11:30	1192600	1192600	1190000	1190980	4.3897	1191527
22:12:00	1190980	1191700	1188130	1188130	0.9877	1190117
22:12:30	1188600	1189395	1188130	1188910	1.7442	1188525
22:13:00	1188130	1188935	1187935	1187935	1.2790	1188158
22:13:30	1187900	1188000	1186000	1188000	1.0703	1187410
22:14:00	1187935	1188640	1187195	1188050	2.0063	1187854
22:14:30	1188640	1189495	1188050	1188665	1.0343	1188568
22:15:00	1189495	1190295	1189485	1190280	1.3664	1190050
22:15:30	1190280	1190545	1190000	1190000	0.9797	1190002
22:16:00	1190000	1190515	1188805	1188805	1.5546	1190018
22:16:30	1188805	1189995	1188270	1188270	0.2901	1188920
22:17:00	1188230	1188230	1188055	1188210	0.0340	1188182
22:17:30	1188230	1189960	1188220	1189165	0.3879	1188998
22:18:00	1189165	1189170	1188800	1188800	0.1190	1189151
22:18:30	1188705	1188705	1187000	1187000	1.2411	1187433
22:19:00	1186900	1186900	1186100	1186345	0.5198	1186353
22:19:30	1186340	1186810	1183950	1185145	0.7976	1185728
22:20:00	1183950	1183950	1183950	1183950	0.0540	1183950
22:20:30	1183945	1184730	1183945	1184500	0.4690	1184033
22:21:00	1183990	1187005	1183985	1186950	1.2581	1184809
22:21:30	1187005	1187395	1186395	1187395	0.7545	1187244
22:22:00	1186970	1187445	1185300	1185300	0.1533	1186758
22:22:30	1185350	1185985	1185200	1185485	0.1857	1185366
22:23:00	1186000	1186005	1184605	1185490	0.2200	1185209
22:23:30	1185680	1189395	1185680	1189090	1.7810	1188315
22:24:00	1189395	1190000	1188100	1189095	0.7034	1189202
22:24:30	1189095	1191000	1189095	1191000	1.0788	1189942
22:25:00	1191000	1192800	1191000	1191800	0.6745	1192344
22:25:30	1191830	1193295	1191830	1193295	0.9424	1193010
22:26:00	1192795	1193295	1192795	1193295	1.3170	1192890
22:26:30	1193240	1193385	1193240	1193385	0.0716	1193320
22:27:00	1193395	1193895	1192680	1193650	1.7147	1193353
22:27:30	1193650	1193650	1191005	1193490	1.0145	1192387
22:28:00	1193490	1193490	1192490	1193290	0.3863	1192877
22:28:30	1193460	1193500	1193460	1193495	0.9937	1193495
22:29:00	1193495	1194000	1192475	1193995	1.6722	1193559
22:29:30	1193985	1194000	1193600	1193600	0.7888	1193943
22:30:00	1193650	1194000	1193310	1194000	0.9041	1193822
22:30:30	1193890	1193905	1193845	1193845	0.0730	1193889
22:31:00	1193705	1193780	1193035	1193415	0.1774	1193283
22:31:30	1193450	1193775	1193450	1193745	0.1612	1193752
22:32:00	1193540	1193710	1193495	1193710	0.6074	1193665
22:32:30	1193710	1193710	1193215	1193215	0.4070	1193680
22:33:00	1193210	1193300	1191970	1191970	0.7072	1192547
22:33:30	1192300	1192300	1190840	1191205	0.2968	1191199
22:34:00	1191180	1191330	1190505	1190505	0.6036	1191167
22:34:30	1190505	1190765	1189000	1189000	0.6075	1189200
22:35:00	1189000	1189165	1188445	1189135	2.8502	1188632
22:35:30	1189135	1189170	1189135	1189140	0.3950	1189147
22:36:00	1189110	1189125	1189000	1189000	0.1494	1189013
22:36:30	1188990	1189005	1187000	1187000	1.9916	1188419
22:37:00	1186960	1187000	1186000	1187000	1.6347	1186574
22:37:30	1187000	1188295	1187000	1188280	0.7100	1188042
22:38:00	1188395	1189820	1188395	1189820	0.6683	1189290
22:38:30	1189220	1190000	1189220	1190000	0.4615	1189992
22:39:00	1190090	1190695	1190030	1190695	0.0509	1190223
22:39:30	1190720	1190990	1190595	1190990	0.7538	1190740
22:40:00	1190900	1190995	1190765	1190765	0.9043	1190909
22:40:30	1190700	1190700	1190595	1190595	0.0821	1190598
22:41:00	1190080	1190210	1189590	1189590	0.1721	1190060
22:41:30	1189575	1189590	1188820	1188820	0.7130	1188990
22:42:00	1188800	1189000	1187900	1187900	0.1813	1188543
22:42:30	1187915	1188100	1187600	1187600	0.2410	1187979
22:43:00	1187500	1187790	1186900	1187175	0.2715	1187068
22:43:30	1186840	1187670	1186835	1187670	0.2010	1186843
22:44:00	1187670	1187670	1186890	1187000	0.9690	1186969
22:44:30	1187005	1187670	1186970	1187670	2.0786	1186992
22:45:00	1187460	1188795	1187460	1188795	0.8060	1188286
22:45:30	1188810	1188895	1187970	1188400	0.4238	1188074
22:46:00	1188075	1188790	1188075	1188790	0.0512	1188776
22:46:30	1188640	1188640	1188640	1188640	0.0120	1188640
22:47:00	1188840	1189735	1188840	1189600	2.8620	1189686
22:47:30	1189510	1189510	1189100	1189100	0.1173	1189184
22:48:00	1189795	1190025	1189100	1190025	1.1533	1189907
22:48:30	1190030	1191775	1190025	1190805	0.7537	1190958
22:49:00	1191770	1191810	1190595	1191565	0.4680	1191366
22:49:30	1191430	1191895	1190500	1191660	1.3304	1191412
22:50:00	1191660	1192290	1190510	1191200	4.7519	1191693
22:50:30	1191200	1192800	1190995	1192000	0.7621	1192451
22:51:00	1192375	1192405	1191680	1191705	1.0998	1191783
22:51:30	1191730	1191730	1191620	1191620	0.1428	1191729
22:52:00	1191605	1191700	1191420	1191420	0.0494	1191577
22:52:30	1191420	1191420	1191000	1191410	0.0360	1191405
22:53:00	1191000	1191005	1190030	1190330	0.0597	1190653
22:53:30	1190030	1191295	1189860	1191295	0.6865	1190043
22:54:00	1191200	1191295	1190000	1190000	0.4255	1190493
22:54:30	1190600	1191145	1190600	1191140	0.1998	1190882
22:55:00	1191295	1191495	1191295	1191495	0.0960	1191440
22:55:30	1191500	1192010	1191000	1192010	1.1671	1191661
22:56:00	1192030	1192360	1192025	1192360	1.2084	1192213
22:56:30	1192355	1193000	1192355	1193000	2.9684	1192766
22:57:00	1193000	1193000	1192715	1192800	0.1379	1192764
22:57:30	1192800	1192800	1192610	1192610	0.1179	1192770
22:58:00	1192610	1192800	1192610	1192800	0.1287	1192668
22:58:30	1192800	1192800	1192655	1192655	0.6291	1192744
22:59:00	1192780	1192800	1192000	1192000	1.4877	1192362
22:59:30	1192000	1192000	1190850	1190855	0.0859	1191257
23:00:00	1190855	1191100	1190850	1190850	0.6055	1190868
23:00:30	1190825	1190995	1190505	1190995	0.0699	1190725
23:01:00	1190995	1191830	1190995	1191820	1.1350	1191618
23:01:30	1191375	1192470	1190870	1192465	0.4674	1191180
23:02:00	1191900	1192895	1191895	1192700	0.2897	1192558
23:02:30	1192700	1193040	1192700	1193040	0.4215	1192993
23:03:00	1192515	1194000	1192510	1194000	2.0020	1193465
23:03:30	1194000	1194890	1194000	1194760	2.0235	1194509
23:04:00	1194770	1195000	1194160	1194160	0.8371	1194850
23:04:30	1194995	1195000	1194160	1194160	0.6046	1194309
23:05:00	1194160	1194995	1194160	1194165	0.3072	1194409
23:05:30	1194285	1194285	1194180	1194180	0.1000	1194237
23:06:00	1194960	1194970	1193810	1194970	0.6833	1194114
23:06:30	1193800	1194790	1192000	1192000	0.9475	1192782
23:07:00	1191900	1191900	1190505	1190860	0.5426	1191046
23:07:30	1191595	1191795	1191595	1191795	1.0694	1191671
23:08:00	1191830	1192295	1191400	1192295	0.1114	1191847
23:08:30	1192055	1192695	1190820	1192695	0.5980	1192392
23:09:00	1192695	1192700	1192600	1192605	0.3438	1192649
23:09:30	1192605	1192605	1191505	1191505	0.0895	1192079
23:10:00	1191505	1191505	1190815	1190815	0.3773	1190900
23:10:30	1191305	1191895	1189660	1190300	1.0265	1190552
23:11:00	1189660	1189660	1188860	1188860	0.1226	1189273
23:11:30	1188860	1189100	1188010	1188010	5.1952	1188596
23:12:00	1188010	1188295	1186940	1187860	1.4640	1187675
23:12:30	1187860	1189790	1187565	1189775	0.4930	1188300
23:13:00	1189775	1189775	1188535	1189205	1.6100	1188824
23:13:30	1188580	1189000	1188575	1189000	0.2204	1188605
23:14:00	1188580	1188580	1187975	1188000	0.5824	1188252
23:14:30	1187905	1187905	1186000	1186995	1.2490	1187106
23:15:00	1187095	1187495	1186500	1187495	0.7822	1187363
23:15:30	1187495	1187995	1186505	1187995	3.5246	1186623
23:16:00	1187745	1188975	1187705	1188015	2.7833	1187768
23:16:30	1188010	1188370	1187995	1188370	0.2881	1188193
23:17:00	1188370	1188370	1187905	1188365	0.0585	1188052
23:17:30	1187900	1188640	1187800	1188640	0.3250	1188352
23:18:00	1188795	1189200	1188795	1189035	0.2074	1189057
23:18:30	1189050	1189380	1188370	1189380	0.3566	1188979
23:19:00	1189395	1190595	1188975	1190480	1.2552	1190196
23:19:30	1190695	1191000	1189995	1190460	0.1298	1190668
23:20:00	1190945	1190990	1190445	1190990	0.0420	1190470
23:20:30	1190000	1190000	1189990	1189990	0.1136	1189997
23:21:00	1189990	1189990	1189475	1189720	0.2730	1189655
23:21:30	1189220	1189220	1188100	1188100	0.3101	1188596
23:22:00	1188105	1188105	1188000	1188000	1.2174	1188065
23:22:30	1188000	1188000	1187750	1187750	0.0780	1187835
23:23:00	1187800	1188105	1187750	1188105	0.9657	1188049
23:23:30	1187835	1188135	1187800	1187800	0.4287	1187832
23:24:00	1188495	1188500	1187800	1188055	0.7285	1187958
23:24:30	1188055	1188640	1188010	1188640	0.3346	1188087
23:25:00	1188645	1188645	1187830	1188040	0.1926	1188079
23:25:30	1188040	1188655	1188040	1188055	0.3741	1188175
23:26:00	1188060	1188840	1188055	1188055	0.0680	1188287
23:26:30	1188840	1188840	1188070	1188070	0.4908	1188476
23:27:00	1188080	1188700	1188070	1188070	0.3790	1188173
23:27:30	1188075	1188075	1186505	1187100	2.7013	1187707
23:28:00	1187100	1187100	1184400	1186895	2.3049	1185500
23:28:30	1186900	1186900	1185800	1185800	1.1606	1186479
23:29:00	1185700	1185705	1185000	1185000	0.5926	1185356
23:29:30	1185505	1185510	1184500	1184500	1.5356	1184962
23:30:00	1184400	1185000	1182335	1183720	3.8013	1183480
23:30:30	1183500	1183760	1181000	1181005	2.1223	1182271
23:31:00	1181005	1181005	1180000	1180000	1.5468	1180303
23:31:30	1180000	1181005	1180000	1180500	12.3617	1180464
23:32:00	1180500	1182010	1179995	1182010	2.2878	1180476
23:32:30	1180545	1180550	1178005	1178980	0.5356	1180016
23:33:00	1178980	1178990	1172130	1174875	2.4971	1176097
23:33:30	1172130	1172130	1164000	1164000	0.9777	1168791
23:34:00	1164000	1164000	1156000	1158490	2.2107	1159545
23:34:30	1156000	1156000	1155000	1155000	1.3731	1155667
23:35:00	1155000	1155000	1149995	1149995	2.1919	1152039
23:35:30	1149840	1149840	1148900	1148900	1.0023	1149027
23:36:00	1148900	1148900	1144800	1144800	0.4133	1146842
23:36:30	1144800	1144800	1140000	1140000	1.0000	1141308
23:37:00	1140000	1140000	1139800	1140000	1.2156	1139834
23:37:30	1140000	1140000	1137525	1137525	1.2630	1139824
23:38:00	1137525	1144195	1131185	1134025	1.5820	1138392
23:38:30	1139990	1140000	1130000	1136810	2.5995	1132352
23:39:00	1140000	1140575	1132000	1140575	4.6457	1136469
23:39:30	1141655	1141655	1132000	1137395	0.8864	1138044
23:40:00	1139890	1144440	1132025	1144440	5.4205	1137206
23:40:30	1144440	1149000	1139580	1147080	4.3699	1141004
23:41:00	1149000	1153800	1144440	1150000	1.9988	1146615
23:41:30	1150005	1155000	1150000	1150620	1.7632	1152956
23:42:00	1150620	1159995	1150000	1150900	5.5130	1152638
23:42:30	1150900	1153420	1147000	1150000	3.1830	1150636
23:43:00	1150000	1150000	1145000	1145005	2.9579	1148093
23:43:30	1145005	1145005	1140840	1144340	2.3699	1144515
23:44:00	1144485	1145960	1144340	1145960	0.2984	1144785
23:44:30	1149000	1149970	1145500	1148000	0.9170	1146802
23:45:00	1147995	1151895	1146010	1150520	1.9089	1148809
23:45:30	1150520	1153635	1148360	1151900	1.1746	1150765
23:46:00	1153055	1153855	1151900	1153840	14.5858	1152108
23:46:30	1153840	1153900	1153070	1153900	12.8873	1153146
23:47:00	1154030	1159960	1153505	1154750	0.5939	1159300
23:47:30	1154755	1158845	1154030	1155045	1.5585	1156694
23:48:00	1154030	1154030	1150110	1151010	16.8643	1152219
23:48:30	1151010	1151990	1149870	1149870	5.4330	1150148
23:49:00	1150000	1150050	1145505	1149600	13.7539	1149531
23:49:30	1149600	1153840	1149600	1152925	1.7748	1150676
23:50:00	1152920	1153840	1151115	1153000	13.2170	1151299
23:50:30	1153840	1153840	1152850	1152850	12.8400	1152936
23:51:00	1152830	1152830	1150000	1150005	12.2298	1152397
23:51:30	1150005	1151105	1148620	1149095	1.2534	1150028
23:52:00	1149095	1149095	1146010	1147000	1.6767	1147283
23:52:30	1147000	1147000	1140365	1140365	5.4393	1145221
23:53:00	1140355	1141770	1139995	1140000	3.5195	1140244
23:53:30	1140000	1145500	1140000	1143545	3.7287	1140676
23:54:00	1143645	1147000	1143545	1146500	2.3951	1145918
23:54:30	1147000	1148000	1141005	1147225	3.0848	1147544
23:55:00	1146725	1149000	1146315	1147230	13.1933	1147038
23:55:30	1147270	1148995	1145000	1145005	12.5397	1145082
23:56:00	1145005	1149995	1144825	1148685	14.9953	1145854
23:56:30	1148000	1150120	1147345	1150120	1.0548	1148745
23:57:00	1150850	1151000	1148390	1148800	13.7046	1150224
23:57:30	1149980	1149980	1148000	1148000	12.5222	1148053
23:58:00	1149450	1150000	1148380	1150000	1.5194	1149228
23:58:30	1150115	1151040	1150115	1151040	1.4522	1150923
23:59:00	1151000	1152425	1151000	1152425	0.8539	1151881
23:59:30	1152480	1155000	1152480	1155000	2.6803	1153724

データのダウンロードページへ

暗号資産価格データベース

2019年06月22日Zaif:BTC/JPY

マーケット/通貨ペア

2019年06月22日
Zaif:BTC/JPY