暗号資産価格データベース Zaif:BTC/JPY 2019/06/27

2019年06月27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	1375095	1376005	1373005	1374040	0.2334	1375052
00:00:30	1374995	1379500	1373560	1379260	1.0095	1375091
00:01:00	1378875	1378875	1375240	1376470	0.2247	1376044
00:01:30	1377000	1377635	1377000	1377635	0.0762	1377371
00:02:00	1377660	1378000	1377000	1377000	0.5950	1377638
00:02:30	1377455	1378660	1377000	1378390	0.7360	1377493
00:03:00	1378390	1378390	1377660	1378360	1.6895	1377998
00:03:30	1378390	1380085	1378390	1380085	0.7313	1379372
00:04:00	1380180	1382600	1377665	1381995	0.5004	1379883
00:04:30	1381995	1383505	1378100	1382530	1.6744	1382539
00:05:00	1383130	1384505	1383005	1383010	0.3285	1383703
00:05:30	1383010	1384000	1383000	1384000	0.9933	1383426
00:06:00	1383630	1384020	1383550	1383585	1.9136	1384000
00:06:30	1383935	1384995	1382000	1382000	0.4513	1383737
00:07:00	1382645	1383010	1382155	1383005	0.1546	1382956
00:07:30	1383020	1385000	1383010	1384945	1.2218	1384394
00:08:00	1384125	1386280	1384080	1385815	2.3129	1385623
00:08:30	1386020	1386900	1384095	1385160	0.5401	1384634
00:09:00	1386175	1386175	1384580	1384580	0.4114	1385130
00:09:30	1384025	1385000	1383020	1383020	0.7700	1383797
00:10:00	1383025	1384020	1383005	1383005	0.1019	1383015
00:10:30	1384020	1385995	1384020	1385995	1.3551	1385033
00:11:00	1385880	1386670	1384425	1384510	1.4954	1385531
00:11:30	1384010	1384010	1382960	1382975	0.2494	1383042
00:12:00	1382970	1382970	1380890	1380890	1.3110	1382007
00:12:30	1380890	1380890	1379000	1379000	1.0317	1379996
00:13:00	1379500	1381995	1379500	1381995	0.2471	1379830
00:13:30	1382000	1382980	1380890	1382040	0.3639	1382436
00:14:00	1381500	1383180	1381500	1382680	0.8320	1382019
00:14:30	1382685	1383305	1382500	1382805	0.0500	1382942
00:15:00	1382830	1383000	1381470	1382500	0.9841	1382866
00:15:30	1382985	1384565	1382970	1384565	0.6509	1383832
00:16:00	1384560	1384560	1381000	1381385	0.3090	1383030
00:16:30	1381000	1381995	1379320	1379325	0.2650	1381086
00:17:00	1380980	1381200	1380980	1381090	0.1695	1381081
00:17:30	1381095	1381095	1378000	1378000	1.5410	1379582
00:18:00	1378010	1379900	1378000	1379900	0.5490	1379722
00:18:30	1379900	1381125	1379400	1380000	1.5936	1380022
00:19:00	1380960	1382000	1380000	1381015	0.2556	1381289
00:19:30	1381010	1381010	1381000	1381000	0.0051	1381006
00:20:00	1381000	1381000	1379900	1379900	0.5422	1380306
00:20:30	1379900	1382000	1379900	1382000	0.2813	1381766
00:21:00	1382010	1382680	1381955	1382680	0.2097	1382292
00:21:30	1382055	1382055	1381505	1381505	0.0110	1381968
00:22:00	1381505	1381510	1381505	1381505	0.0280	1381505
00:22:30	1381505	1381505	1380390	1380390	0.1672	1381350
00:23:00	1380640	1380640	1380040	1380110	0.1451	1380093
00:23:30	1380260	1380260	1380260	1380260	0.0892	1380260
00:24:00	1381090	1381105	1380605	1381105	0.0550	1380822
00:24:30	1381795	1382215	1380305	1380305	0.4407	1381701
00:25:00	1381105	1381105	1381105	1381105	0.0037	1381105
00:25:30	1381035	1382375	1380225	1380225	0.4689	1380718
00:26:00	1381000	1381000	1378000	1379610	0.4914	1379796
00:26:30	1378000	1379920	1378000	1379555	0.1720	1378629
00:27:00	1379850	1380875	1378295	1379855	0.4661	1379932
00:27:30	1379905	1379905	1378415	1379000	0.1641	1378565
00:28:00	1379000	1379000	1377000	1377000	0.6300	1377945
00:28:30	1377050	1377160	1375010	1376995	0.2963	1375734
00:29:00	1377005	1377830	1375015	1376995	0.5301	1376314
00:29:30	1377735	1377930	1374000	1375995	1.1820	1375206
00:30:00	1375495	1376010	1375000	1375980	0.3198	1375142
00:30:30	1375510	1375680	1375000	1375010	0.2981	1375031
00:31:00	1375010	1375010	1373000	1373000	1.4156	1374250
00:31:30	1373000	1373000	1371470	1372405	0.4878	1372711
00:32:00	1372030	1376000	1371000	1375660	2.5214	1371841
00:32:30	1373305	1375310	1373305	1375310	0.7186	1375125
00:33:00	1375945	1377120	1375945	1377015	0.1421	1376545
00:33:30	1377015	1378000	1377015	1377885	1.1670	1377820
00:34:00	1378460	1379075	1377460	1377975	1.5105	1378466
00:34:30	1377825	1377895	1377825	1377895	0.2638	1377895
00:35:00	1377465	1377465	1377460	1377460	0.0370	1377460
00:35:30	1377465	1378915	1377460	1378340	0.3428	1378463
00:36:00	1378995	1379000	1377510	1377515	0.4744	1378797
00:36:30	1377515	1379000	1377515	1379000	0.4186	1378120
00:37:00	1378615	1379820	1378615	1379220	0.3520	1379313
00:37:30	1379465	1380315	1379020	1380315	0.8061	1379641
00:38:00	1380330	1381000	1379950	1380995	0.2029	1380736
00:38:30	1381000	1381490	1381000	1381025	0.2733	1381009
00:39:00	1381040	1382000	1378225	1379500	0.9200	1380105
00:39:30	1379460	1379495	1378500	1378500	0.3174	1378701
00:40:00	1378480	1379415	1375000	1376190	0.9303	1376107
00:40:30	1376670	1379310	1376655	1377860	0.2570	1377384
00:41:00	1377345	1377830	1375425	1375425	0.3822	1376236
00:41:30	1375425	1376000	1375000	1376000	0.4168	1375031
00:42:00	1376995	1377985	1376995	1377985	0.2705	1377769
00:42:30	1377875	1379000	1377860	1378120	0.2823	1378702
00:43:00	1378895	1379000	1377320	1378000	1.0986	1378368
00:43:30	1378010	1378870	1377890	1377890	0.6434	1378005
00:44:00	1377870	1378970	1377610	1378915	0.1453	1378680
00:44:30	1377495	1377495	1376010	1376010	0.0237	1376537
00:45:00	1376970	1376970	1376970	1376970	0.0020	1376970
00:45:30	1376850	1376850	1375000	1375250	0.1885	1375451
00:46:00	1375000	1375965	1374220	1375750	0.7040	1374824
00:46:30	1375800	1375995	1375000	1375000	0.0568	1375120
00:47:00	1375255	1375255	1374000	1374495	0.5350	1374859
00:47:30	1375095	1378970	1374500	1378970	0.8224	1376413
00:48:00	1378860	1378860	1376995	1377000	0.2199	1377697
00:48:30	1377525	1378720	1377025	1378720	0.4423	1377609
00:49:00	1377995	1379900	1377995	1379895	0.2702	1379436
00:49:30	1379900	1379930	1377005	1378500	1.6310	1379154
00:50:00	1378995	1379595	1378995	1379595	2.5161	1379572
00:50:30	1379595	1380610	1379595	1380610	0.6706	1379997
00:51:00	1380110	1380110	1378005	1378005	0.5612	1379521
00:51:30	1378560	1378560	1378005	1378480	0.4235	1378498
00:52:00	1378000	1380610	1378000	1378500	0.1000	1379702
00:52:30	1378700	1378700	1378100	1378100	0.1010	1378106
00:53:00	1379200	1379525	1379200	1379525	0.1270	1379447
00:53:30	1379540	1380855	1379540	1380800	0.6018	1380095
00:54:00	1380740	1380770	1380740	1380760	0.0860	1380744
00:54:30	1380265	1381000	1380000	1380000	0.1383	1380765
00:55:00	1380525	1381005	1380000	1380765	3.4630	1380603
00:55:30	1380750	1382350	1380750	1381520	1.3738	1381786
00:56:00	1382365	1383295	1382365	1383000	0.6740	1383043
00:56:30	1383000	1383295	1383000	1383295	0.4370	1383190
00:57:00	1383295	1383295	1383295	1383295	0.0084	1383295
00:57:30	1382590	1382590	1381430	1381430	0.3880	1382095
00:58:00	1381430	1382000	1381430	1381435	0.0303	1381647
00:58:30	1381430	1381430	1380030	1380030	0.0530	1380587
00:59:00	1381530	1382035	1381530	1382030	0.1374	1382016
00:59:30	1382430	1382980	1382430	1382980	0.2388	1382731
01:00:00	1382980	1384040	1382980	1384040	1.0034	1383175
01:00:30	1383500	1385995	1383005	1385495	2.1338	1385001
01:01:00	1385785	1386000	1384735	1385000	0.6959	1385577
01:01:30	1384380	1384380	1383865	1383905	0.3849	1384211
01:02:00	1384000	1385000	1382000	1382000	1.7440	1383717
01:02:30	1381860	1381995	1379615	1379615	0.3434	1380536
01:03:00	1379615	1381975	1378000	1380340	1.3321	1378529
01:03:30	1380325	1380325	1378260	1379785	0.6439	1379583
01:04:00	1379785	1382995	1379785	1381495	0.1509	1381387
01:04:30	1381035	1381050	1379500	1379985	0.6238	1380785
01:05:00	1379405	1379405	1378000	1378995	1.3848	1378389
01:05:30	1378995	1378995	1376610	1378760	1.8380	1377194
01:06:00	1378990	1380020	1378990	1380020	5.0539	1379272
01:06:30	1380995	1381270	1380000	1380000	1.4844	1380041
01:07:00	1380580	1380625	1379620	1379620	0.1284	1380596
01:07:30	1379270	1379915	1378420	1379915	0.0276	1378998
01:08:00	1378260	1379070	1378020	1379070	0.3153	1379007
01:08:30	1379070	1379070	1377940	1378995	0.0173	1378186
01:09:00	-
01:09:30	1378760	1380990	1378760	1380990	0.6894	1379482
01:10:00	1380605	1380995	1380600	1380605	0.1378	1380958
01:10:30	1380600	1381270	1380000	1381270	0.4344	1380564
01:11:00	1381270	1383000	1381270	1381820	0.7692	1382124
01:11:30	1382060	1383000	1382060	1383000	0.5999	1382901
01:12:00	1383005	1383025	1381305	1382020	0.1694	1382535
01:12:30	1381560	1383025	1381560	1382705	0.1864	1382200
01:13:00	1382705	1382735	1382100	1382200	1.2383	1382705
01:13:30	1382215	1382215	1380570	1380575	0.6408	1380762
01:14:00	1380570	1380980	1380450	1380450	0.1470	1380970
01:14:30	1380345	1381005	1379640	1381005	0.1695	1379878
01:15:00	1381450	1381880	1381450	1381880	0.0420	1381483
01:15:30	1381880	1383000	1381880	1383000	0.0329	1382819
01:16:00	1383000	1385000	1382960	1384995	0.6652	1383914
01:16:30	1384995	1385995	1384125	1384590	0.8782	1385012
01:17:00	1384690	1385140	1383915	1385140	0.2353	1384708
01:17:30	1385000	1385000	1383625	1383625	0.5565	1384584
01:18:00	1383350	1383350	1383300	1383300	0.1500	1383348
01:18:30	1384335	1385845	1384335	1385370	0.1759	1385204
01:19:00	1385385	1386000	1385380	1385995	2.0384	1385973
01:19:30	1386000	1387995	1386000	1387995	0.4950	1386824
01:20:00	1387995	1389000	1387995	1389000	3.2592	1388261
01:20:30	1389000	1390000	1389000	1390000	3.0730	1389587
01:21:00	1390000	1392150	1389590	1392150	2.3235	1390469
01:21:30	1392150	1394000	1392000	1393480	1.5642	1393372
01:22:00	1393995	1395030	1393480	1393505	5.2205	1394770
01:22:30	1393505	1396040	1391850	1394120	2.6571	1393720
01:23:00	1394120	1396995	1391835	1396995	0.7284	1395201
01:23:30	1396850	1398000	1396845	1398000	0.5922	1397334
01:24:00	1397670	1399900	1397670	1399240	1.7858	1399392
01:24:30	1399240	1399950	1399240	1399950	0.4898	1399568
01:25:00	1399900	1400000	1399365	1400000	9.1849	1399898
01:25:30	1400000	1408720	1400000	1408720	1.1055	1401427
01:26:00	1409030	1409030	1401035	1403660	1.5664	1403652
01:26:30	1409000	1409250	1408000	1408980	0.3083	1409156
01:27:00	1408980	1410000	1408980	1410000	2.3691	1409254
01:27:30	1412000	1412000	1410000	1410000	1.7307	1410236
01:28:00	1410250	1413900	1408980	1410000	1.1073	1410030
01:28:30	1413895	1413900	1413890	1413900	1.6109	1413900
01:29:00	1413900	1420000	1413900	1420000	0.9645	1418046
01:29:30	1419980	1420000	1414000	1415000	1.1589	1419538
01:30:00	1417320	1417320	1417320	1417320	0.2805	1417320
01:30:30	1420000	1420060	1416005	1420060	0.8987	1419917
01:31:00	1420060	1422200	1415020	1418210	3.2284	1419531
01:31:30	1418000	1419995	1418000	1419995	3.9646	1418277
01:32:00	1420000	1422200	1418000	1422200	2.5935	1418375
01:32:30	1419000	1422530	1419000	1421000	1.8114	1422180
01:33:00	1422170	1427545	1422170	1427520	1.1074	1423710
01:33:30	1426000	1426000	1419620	1421600	1.0353	1421387
01:34:00	1421600	1421600	1418960	1421595	5.9223	1420134
01:34:30	1421135	1421135	1419640	1420035	0.4570	1420005
01:35:00	1420035	1424995	1419000	1422670	0.7009	1421018
01:35:30	1419980	1424995	1418970	1418970	0.7961	1420232
01:36:00	1418970	1418970	1418025	1418960	5.4493	1418822
01:36:30	1418965	1421620	1418955	1421620	2.0811	1420446
01:37:00	1421620	1422635	1420030	1420030	1.3670	1421498
01:37:30	1420000	1422160	1419975	1421620	0.5445	1420545
01:38:00	1421150	1424990	1421135	1424990	1.0900	1423012
01:38:30	1424990	1426995	1424000	1424290	0.5330	1424824
01:39:00	1424980	1424995	1420000	1422675	5.9450	1423008
01:39:30	1422650	1424500	1422175	1424470	0.8246	1423529
01:40:00	1423100	1425000	1422890	1424125	0.9807	1424561
01:40:30	1424130	1424130	1422890	1423280	1.0394	1423224
01:41:00	1423240	1423240	1420000	1420000	1.7273	1421198
01:41:30	1421000	1424970	1420000	1420410	0.5378	1420897
01:42:00	1422130	1422630	1420770	1422630	0.0810	1422088
01:42:30	1422130	1424090	1422130	1423500	0.5556	1422730
01:43:00	1423500	1428000	1423500	1428000	1.7273	1424676
01:43:30	1428000	1430000	1425280	1430000	1.4159	1428825
01:44:00	1428945	1430000	1428100	1428465	0.7735	1429084
01:44:30	1429995	1435000	1429995	1435000	2.0590	1430837
01:45:00	1435000	1440000	1434615	1440000	3.1071	1436471
01:45:30	1440000	1442200	1439500	1439990	2.3949	1440011
01:46:00	1440000	1442195	1438000	1438000	2.0604	1440887
01:46:30	1438000	1441000	1438000	1441000	1.4718	1440148
01:47:00	1441000	1443500	1441000	1443200	2.1828	1442361
01:47:30	1443200	1444350	1442205	1442205	1.1386	1443530
01:48:00	1442205	1444000	1437000	1440000	2.0833	1441167
01:48:30	1440450	1444000	1440000	1442000	2.9328	1441992
01:49:00	1442005	1443990	1440420	1443990	0.6886	1443063
01:49:30	1442010	1444000	1442000	1444000	0.4862	1443256
01:50:00	1444000	1445000	1444000	1445000	0.4886	1444794
01:50:30	1445005	1446005	1443260	1445000	0.4650	1444694
01:51:00	1445005	1445005	1444000	1444000	1.4561	1444970
01:51:30	1443975	1445500	1440000	1442155	2.7771	1441763
01:52:00	1442155	1443220	1440005	1443215	2.0278	1440969
01:52:30	1443185	1443185	1430000	1430000	3.8415	1433558
01:53:00	1430995	1446580	1430150	1446580	1.2368	1441200
01:53:30	1445005	1448200	1445005	1447000	2.1376	1446935
01:54:00	1447000	1447000	1443100	1446000	0.3862	1446651
01:54:30	1443720	1446305	1443705	1445255	1.0139	1444056
01:55:00	1445255	1447000	1445255	1447000	2.0010	1446745
01:55:30	1447000	1449005	1447000	1449000	1.3383	1448650
01:56:00	1449545	1450000	1449545	1450000	0.9200	1449806
01:56:30	1450000	1450160	1449995	1450000	4.3546	1450002
01:57:00	1450000	1455000	1449000	1449995	5.4662	1450046
01:57:30	1451940	1454890	1449935	1454000	0.8020	1451014
01:58:00	1453950	1454385	1452000	1453000	0.8116	1453133
01:58:30	1453050	1455000	1453000	1455000	1.8822	1453578
01:59:00	1456000	1458500	1456000	1458500	1.6349	1457287
01:59:30	1458500	1459950	1458500	1459950	2.1676	1459258
02:00:00	1459950	1462200	1458795	1458795	1.4546	1459155
02:00:30	1458795	1459000	1455000	1455000	2.1344	1458018
02:01:00	1455000	1455000	1437000	1439995	2.2980	1447952
02:01:30	1437000	1440790	1425820	1432000	3.7789	1431265
02:02:00	1430350	1440790	1430350	1440790	5.1157	1432596
02:02:30	1440790	1445995	1431045	1440665	0.9178	1439791
02:03:00	1440665	1445950	1440665	1442000	0.0989	1442169
02:03:30	1442000	1447005	1440670	1442000	0.7578	1442945
02:04:00	1446965	1449995	1444350	1444350	0.6143	1447106
02:04:30	1444870	1444895	1444500	1444895	0.4841	1444865
02:05:00	1446955	1446960	1444450	1446960	2.5921	1445541
02:05:30	1446960	1450155	1446000	1446000	2.8899	1448530
02:06:00	1445960	1447100	1444000	1444000	1.0157	1445671
02:06:30	1443975	1444350	1440670	1441995	1.6890	1442079
02:07:00	1442235	1442995	1437000	1439995	1.5129	1440931
02:07:30	1439050	1439050	1435580	1436000	2.3159	1436506
02:08:00	1436000	1445955	1435605	1442610	2.4244	1438131
02:08:30	1438885	1442500	1435615	1435615	0.8237	1437007
02:09:00	1435000	1435005	1433000	1433000	0.0670	1434915
02:09:30	1432310	1435000	1430000	1434125	0.3913	1433926
02:10:00	1434000	1434000	1431275	1431275	2.7928	1432370
02:10:30	1430000	1430000	1424130	1424130	2.6812	1427477
02:11:00	1424130	1425020	1420005	1425020	1.6109	1424224
02:11:30	1425100	1427995	1425000	1427995	0.9212	1425111
02:12:00	1428000	1430000	1422025	1428845	1.5596	1425978
02:12:30	1426135	1426135	1424870	1426125	1.7793	1425503
02:13:00	1428000	1428380	1427310	1428380	0.1807	1427452
02:13:30	1429665	1429665	1421595	1421595	2.4744	1423806
02:14:00	1422075	1424145	1418925	1424145	2.9012	1421001
02:14:30	1424190	1427255	1424190	1425890	0.4134	1425986
02:15:00	1425760	1429000	1425755	1429000	0.9067	1426741
02:15:30	1428985	1430695	1428095	1430575	2.2580	1429950
02:16:00	1430575	1433690	1430575	1433690	1.1429	1431473
02:16:30	1433325	1437970	1433000	1437005	2.2748	1434653
02:17:00	1436000	1436000	1431250	1435000	2.4869	1434889
02:17:30	1435000	1437970	1430240	1431200	2.2878	1432055
02:18:00	1434850	1434850	1433345	1433350	0.2392	1433393
02:18:30	1433355	1437455	1433000	1434365	1.1050	1433632
02:19:00	1435505	1435505	1432190	1432190	0.3071	1433743
02:19:30	1432190	1434000	1431000	1433045	0.7840	1432141
02:20:00	1431915	1432045	1430005	1432045	0.3630	1430568
02:20:30	1432015	1432015	1429000	1429000	0.3945	1429913
02:21:00	1429000	1430770	1427000	1430770	0.7263	1429624
02:21:30	1430770	1431945	1430750	1431945	1.9573	1430797
02:22:00	1431445	1432000	1430455	1430475	1.7407	1430790
02:22:30	1431495	1431995	1430000	1430000	0.4075	1430513
02:23:00	1430670	1431990	1430670	1431990	0.5237	1431392
02:23:30	1431990	1432000	1431015	1431020	0.0573	1431873
02:24:00	1431015	1432915	1430000	1431015	0.6713	1431843
02:24:30	1431770	1433035	1430700	1433035	1.1827	1432529
02:25:00	1433680	1434530	1433100	1434530	2.4005	1434449
02:25:30	1434585	1435995	1433365	1433365	1.4732	1435356
02:26:00	1435225	1438000	1435215	1438000	0.4904	1436608
02:26:30	1438000	1440000	1438000	1440000	0.3473	1439076
02:27:00	1440885	1441000	1440885	1441000	0.1872	1440988
02:27:30	1441995	1444985	1441430	1441430	1.3865	1441975
02:28:00	1441130	1444930	1441000	1442020	1.0068	1442112
02:28:30	1443000	1443850	1442010	1442010	0.2182	1443099
02:29:00	1443850	1445000	1443850	1445000	3.9537	1444948
02:29:30	1445000	1445955	1442875	1442875	1.3643	1444898
02:30:00	1442875	1442900	1441035	1441035	2.6045	1441342
02:30:30	1441005	1441005	1437890	1437890	0.9123	1440508
02:31:00	1438995	1444970	1438215	1440000	0.1842	1439480
02:31:30	1440000	1440000	1436000	1438630	1.2674	1436454
02:32:00	1437495	1439210	1435505	1439210	3.3395	1436990
02:32:30	1436660	1437000	1436000	1436405	0.4124	1436285
02:33:00	1436680	1437475	1436680	1437025	0.2896	1436798
02:33:30	1436680	1437995	1435505	1437995	0.4987	1436067
02:34:00	1437000	1439995	1437000	1437370	0.1360	1437924
02:34:30	1437730	1441630	1437730	1440330	0.2735	1440050
02:35:00	1440345	1441755	1439000	1439000	2.6847	1440755
02:35:30	1438500	1439890	1438500	1439140	0.2261	1438944
02:36:00	1438005	1440080	1438000	1440080	0.4593	1438255
02:36:30	1439440	1439440	1438000	1438000	0.1253	1438085
02:37:00	1437570	1438745	1435000	1437685	3.5987	1436877
02:37:30	1437390	1438000	1437000	1437275	0.2217	1437923
02:38:00	1437025	1439000	1437000	1438685	2.2864	1438632
02:38:30	1439000	1440445	1438125	1440445	0.9545	1439955
02:39:00	1440445	1440975	1440140	1440140	0.2515	1440764
02:39:30	1440340	1442985	1440165	1441245	1.3247	1440774
02:40:00	1441010	1442740	1441010	1442740	1.3655	1442622
02:40:30	1442790	1442980	1442280	1442280	0.0197	1442784
02:41:00	1442675	1442980	1441485	1441485	0.6780	1442043
02:41:30	1441485	1442480	1441485	1442000	0.3026	1442212
02:42:00	1442000	1442010	1441430	1441480	0.4043	1441509
02:42:30	1441480	1442000	1440840	1441480	0.0692	1441361
02:43:00	1441445	1442480	1441445	1442480	0.0285	1442259
02:43:30	1442950	1444000	1442450	1444000	1.0188	1443582
02:44:00	1444975	1444975	1444000	1444125	0.0051	1444407
02:44:30	1443135	1443995	1443000	1443995	0.8150	1443020
02:45:00	1443910	1444960	1443910	1444960	0.0400	1444116
02:45:30	1444970	1447000	1444970	1447000	0.6149	1445460
02:46:00	1447000	1448000	1446460	1448000	0.2561	1447788
02:46:30	1448035	1450000	1447000	1448025	0.4874	1449226
02:47:00	1448990	1450000	1448990	1449020	0.6945	1449197
02:47:30	1449020	1454000	1449020	1454000	3.0187	1452683
02:48:00	1453995	1453995	1448020	1448710	1.1177	1450504
02:48:30	1448710	1451000	1448710	1449995	1.7326	1449808
02:49:00	1450215	1451995	1450215	1451995	1.2308	1450951
02:49:30	1451520	1451520	1451495	1451510	0.2026	1451501
02:50:00	1452990	1453990	1448900	1448960	3.0975	1451304
02:50:30	1448970	1451540	1447000	1447960	0.4006	1448486
02:51:00	1447935	1448995	1447670	1447670	0.0584	1448149
02:51:30	1447975	1450450	1447170	1449210	3.4328	1448110
02:52:00	1450240	1450995	1448760	1448940	0.8072	1449096
02:52:30	1448710	1448840	1447995	1447995	0.0233	1448584
02:53:00	1447940	1450000	1447940	1450000	0.0590	1448608
02:53:30	1450010	1451600	1450000	1450625	0.0544	1450593
02:54:00	1450625	1450625	1450000	1450005	0.2220	1450205
02:54:30	1450995	1451000	1450010	1451000	1.8477	1450899
02:55:00	1451800	1452495	1450020	1452495	0.0834	1451649
02:55:30	1453000	1453090	1451495	1452590	0.2868	1452048
02:56:00	1452990	1455450	1452505	1455000	4.7892	1454643
02:56:30	1454000	1454190	1453315	1454190	1.1544	1453363
02:57:00	1453390	1454380	1453360	1453360	0.5970	1453377
02:57:30	1453360	1454350	1451505	1451995	0.1760	1452084
02:58:00	1451100	1451100	1447020	1450995	2.2231	1449636
02:58:30	1451995	1453025	1447040	1451020	0.2367	1451348
02:59:00	1450400	1452195	1450000	1450000	0.0798	1451735
02:59:30	1449885	1450400	1449505	1449810	0.1595	1450128
03:00:00	1449000	1449185	1447060	1448675	0.0930	1448740
03:00:30	1448675	1451430	1448675	1451425	0.2419	1450883
03:01:00	1451000	1451425	1449620	1450000	0.1694	1450321
03:01:30	1449000	1450950	1448995	1450950	0.0870	1450106
03:02:00	1450000	1450000	1447680	1447680	1.1512	1448664
03:02:30	1447035	1448990	1447000	1448210	0.7489	1447359
03:03:00	1447995	1447995	1447000	1447000	0.3770	1447275
03:03:30	1447005	1447980	1445485	1445485	0.5359	1446548
03:04:00	1445000	1446000	1445000	1446000	1.0148	1445350
03:04:30	1446000	1447000	1445985	1446020	4.0740	1446029
03:05:00	1446670	1446670	1443510	1444405	0.8948	1444934
03:05:30	1443125	1443125	1441000	1442655	0.8800	1441508
03:06:00	1442655	1445900	1442160	1444205	0.3684	1444604
03:06:30	1444680	1445890	1442000	1445890	0.0662	1443701
03:07:00	1444180	1444180	1443985	1444000	0.1063	1444001
03:07:30	1444630	1444995	1443870	1444995	0.1669	1444250
03:08:00	1448995	1452000	1443260	1443880	7.1708	1448068
03:08:30	1443880	1446675	1443430	1443430	0.7924	1446493
03:09:00	1443395	1444895	1440210	1443210	0.7371	1441802
03:09:30	1443210	1445000	1441500	1443385	0.3722	1443820
03:10:00	1442870	1443820	1442740	1443820	0.1435	1443117
03:10:30	1444665	1446005	1444665	1445950	0.4849	1445246
03:11:00	1445385	1447505	1445385	1447505	0.4077	1446170
03:11:30	1447010	1448000	1445365	1445365	1.4731	1447025
03:12:00	1446530	1446530	1446530	1446530	0.1380	1446530
03:12:30	1446030	1447985	1446030	1447495	0.2553	1446799
03:13:00	1447070	1448165	1447070	1447790	0.2530	1448070
03:13:30	1447410	1448200	1447290	1448115	0.0339	1447959
03:14:00	1448115	1450950	1448115	1449245	0.3375	1449721
03:14:30	1449245	1450000	1448320	1450000	0.3091	1449238
03:15:00	1450310	1452040	1450310	1452040	2.5705	1450680
03:15:30	1452410	1452415	1449385	1450000	0.3288	1451769
03:16:00	1449995	1452025	1449995	1452025	0.0710	1451063
03:16:30	1452885	1452885	1451545	1451570	0.5608	1451816
03:17:00	1451595	1451595	1451000	1451000	0.0251	1451198
03:17:30	1450000	1451000	1448000	1449195	0.3804	1448394
03:18:00	1450660	1450990	1450660	1450660	0.0646	1450874
03:18:30	1450985	1451160	1450845	1451160	0.2331	1450906
03:19:00	1451160	1451160	1451160	1451160	0.0010	1451160
03:19:30	1451995	1452885	1451210	1451220	0.0503	1451839
03:20:00	1452550	1457475	1452550	1456895	2.9413	1453934
03:20:30	1456000	1459050	1454180	1454180	1.4041	1457688
03:21:00	1454180	1457565	1454165	1454650	0.9326	1455655
03:21:30	1454650	1460000	1454650	1459020	1.7556	1458960
03:22:00	1459020	1459020	1457095	1459020	0.4939	1457580
03:22:30	1458380	1459020	1456905	1456910	2.5053	1457145
03:23:00	1456005	1456010	1455025	1455025	0.0090	1455678
03:23:30	1455005	1457030	1455000	1457030	0.1607	1455341
03:24:00	1458000	1459105	1457000	1457005	0.3112	1457223
03:24:30	1458910	1462000	1458910	1462000	3.6367	1459934
03:25:00	1462195	1462200	1460000	1460300	1.9646	1460502
03:25:30	1460300	1462200	1458170	1459730	1.8023	1460117
03:26:00	1459950	1462200	1459950	1462200	0.3637	1460880
03:26:30	1462200	1465000	1462200	1465000	0.7342	1464354
03:27:00	1465000	1470000	1465000	1468340	2.5793	1465640
03:27:30	1468370	1468370	1461505	1465210	1.2888	1463455
03:28:00	1465955	1468340	1463340	1464960	1.0378	1465952
03:28:30	1464000	1468325	1464000	1465495	0.3030	1467159
03:29:00	1465495	1467000	1464840	1466000	0.6809	1465273
03:29:30	1466230	1470000	1466000	1470000	0.5630	1468671
03:30:00	1470125	1472500	1469000	1469000	3.1667	1471919
03:30:30	1467000	1471780	1466010	1470495	0.8009	1469604
03:31:00	1470495	1470495	1466700	1466700	0.7309	1466811
03:31:30	1466500	1466505	1463700	1463880	0.5564	1464678
03:32:00	1466740	1470000	1466540	1469850	0.0708	1467714
03:32:30	1470000	1470885	1468910	1469630	0.5825	1469930
03:33:00	1470800	1471785	1468600	1470300	0.2010	1471360
03:33:30	1470300	1470300	1468975	1468975	2.7423	1468981
03:34:00	1469940	1471920	1469925	1471915	0.3618	1471049
03:34:30	1471995	1477300	1471995	1476250	1.2826	1474180
03:35:00	1477370	1479000	1476250	1479000	0.3135	1477311
03:35:30	1479000	1480000	1478590	1478955	1.6417	1479832
03:36:00	1477365	1480005	1477365	1477430	1.1170	1479685
03:36:30	1479985	1480150	1479985	1480150	0.0251	1480066
03:37:00	1480980	1482200	1480980	1482200	1.0818	1481408
03:37:30	1481455	1485000	1481300	1481300	0.6269	1482960
03:38:00	1481300	1485500	1481000	1485500	0.2888	1481815
03:38:30	1483845	1485500	1481720	1482020	1.7769	1483912
03:39:00	1482020	1482020	1469005	1477005	7.3012	1477667
03:39:30	1477030	1478230	1468830	1478230	2.5777	1474340
03:40:00	1478000	1481510	1477030	1477030	2.9956	1480001
03:40:30	1478960	1479825	1475000	1475950	1.1011	1476866
03:41:00	1475950	1478715	1475950	1477035	0.7496	1477040
03:41:30	1476010	1477840	1471920	1475175	3.9400	1475199
03:42:00	1475175	1475175	1471415	1471415	0.6860	1472609
03:42:30	1471005	1472485	1470000	1472485	6.0371	1470248
03:43:00	1470280	1475915	1470280	1475910	0.7839	1474847
03:43:30	1475915	1478005	1475885	1476550	1.2076	1476159
03:44:00	1476040	1476935	1475000	1475000	0.2281	1475764
03:44:30	1478990	1479995	1476250	1476250	0.6488	1477951
03:45:00	1476750	1479900	1475985	1479900	5.0803	1476004
03:45:30	1479905	1481530	1477390	1477390	0.9693	1480030
03:46:00	1479090	1482535	1477420	1479595	5.3482	1479553
03:46:30	1481535	1481535	1479580	1479945	0.5669	1479940
03:47:00	1481535	1485000	1480580	1481635	0.7892	1482913
03:47:30	1482420	1484500	1480955	1484500	0.0390	1482078
03:48:00	1484940	1485000	1484940	1485000	4.4754	1484997
03:48:30	1485000	1485000	1484970	1485000	4.2989	1485000
03:49:00	1485000	1485000	1484060	1484065	0.8168	1484937
03:49:30	1484065	1484070	1482000	1484000	0.9766	1483164
03:50:00	1484060	1485000	1484060	1484230	0.3025	1484736
03:50:30	1484235	1484235	1483970	1483980	0.0798	1484035
03:51:00	1483990	1484950	1480955	1480975	0.8302	1483533
03:51:30	1480955	1483015	1480630	1482925	0.7664	1482334
03:52:00	1482925	1484025	1482770	1482775	0.1730	1482940
03:52:30	1483655	1485500	1483655	1485100	0.9477	1484496
03:53:00	1485500	1488120	1485110	1487270	0.2961	1487184
03:53:30	1486010	1486135	1484325	1484325	0.0385	1485192
03:54:00	1484000	1487945	1484000	1487945	0.0463	1486025
03:54:30	1487255	1488970	1486135	1488440	2.0914	1488609
03:55:00	1488435	1488435	1484020	1486950	0.4670	1484783
03:55:30	1485715	1486000	1481850	1482000	0.4953	1483106
03:56:00	1481980	1482000	1480000	1480915	1.2333	1480952
03:56:30	1480905	1480915	1477150	1480375	1.5087	1479639
03:57:00	1480915	1480915	1478760	1478760	0.0060	1479726
03:57:30	1478755	1478755	1478350	1478670	0.0253	1478512
03:58:00	1478355	1479755	1477020	1479365	0.3209	1478380
03:58:30	1479350	1480915	1479315	1480000	0.3141	1479726
03:59:00	1479780	1480690	1479655	1480690	0.2231	1479870
03:59:30	1480685	1480915	1480005	1480915	0.1177	1480673
04:00:00	1481050	1482005	1481050	1482005	0.6838	1481789
04:00:30	1482005	1484510	1482005	1482805	0.1137	1482777
04:01:00	1482995	1486000	1482990	1486000	0.2277	1484574
04:01:30	1485990	1486000	1483055	1486000	2.5262	1485328
04:02:00	1484150	1484150	1483445	1484035	0.0750	1484110
04:02:30	1485165	1485275	1483970	1483970	2.4349	1485003
04:03:00	1483035	1485470	1483030	1483030	0.7763	1483094
04:03:30	1483005	1483005	1480000	1480000	3.0389	1480255
04:04:00	1480490	1481580	1479010	1479035	2.8325	1479232
04:04:30	1479035	1479035	1472480	1478050	2.4984	1475368
04:05:00	1474710	1477240	1474550	1475670	0.2149	1475030
04:05:30	1474545	1478455	1474545	1475890	1.5410	1477500
04:06:00	1477900	1478220	1476660	1476660	0.1504	1477785
04:06:30	1476660	1478520	1474765	1474845	1.1895	1474999
04:07:00	1474845	1477340	1474260	1474635	1.6627	1475039
04:07:30	1474630	1474795	1473735	1473735	0.7114	1474407
04:08:00	1473735	1473735	1470285	1470285	0.0978	1471368
04:08:30	1470285	1470285	1461700	1462205	1.0848	1463693
04:09:00	1464105	1473670	1464105	1469745	1.3057	1472039
04:09:30	1469700	1473675	1469660	1470500	0.2401	1471039
04:10:00	1470660	1471190	1469000	1469990	0.2977	1470341
04:10:30	1469995	1470000	1469005	1469890	1.2678	1469955
04:11:00	1471490	1473675	1470130	1473675	0.6447	1471597
04:11:30	1472120	1473335	1472120	1473305	0.0089	1472646
04:12:00	1473075	1474145	1471075	1474145	0.5697	1473692
04:12:30	1474145	1475065	1474145	1475060	0.3184	1474915
04:13:00	1474515	1474995	1474460	1474995	2.5265	1474461
04:13:30	1474985	1476495	1474985	1476495	0.2919	1475438
04:14:00	1477000	1478375	1476270	1476270	0.0500	1477647
04:14:30	1476270	1477310	1473515	1474495	0.6732	1474633
04:15:00	1475960	1477310	1474960	1474960	0.1190	1477235
04:15:30	1474975	1474975	1473665	1473665	0.4170	1474182
04:16:00	1473680	1476000	1471075	1475040	0.6679	1474775
04:16:30	1475045	1475045	1474700	1474700	0.0210	1474716
04:17:00	1475745	1477145	1475745	1477145	0.1020	1475771
04:17:30	1477275	1478335	1477275	1478335	0.2006	1477927
04:18:00	1478260	1478575	1476275	1478575	0.5426	1477770
04:18:30	1478550	1480000	1478380	1478585	0.5845	1479114
04:19:00	1477490	1480000	1476145	1480000	0.0479	1479357
04:19:30	1477990	1479990	1477990	1477990	0.0783	1479287
04:20:00	1478500	1479990	1477490	1478025	0.3264	1479373
04:20:30	1477005	1478600	1476000	1477960	2.6543	1477754
04:21:00	1475275	1475275	1473275	1475000	1.1120	1474454
04:21:30	1474995	1475000	1473280	1473280	0.1050	1474252
04:22:00	1474020	1475000	1473415	1474040	0.6954	1474604
04:22:30	1474040	1474785	1473365	1473365	0.2104	1473841
04:23:00	1473440	1474150	1473440	1474145	0.1560	1473485
04:23:30	1474635	1474995	1473285	1474525	0.2260	1474534
04:24:00	1474995	1478005	1474995	1478000	0.4826	1476825
04:24:30	1477000	1478620	1474995	1477820	4.4040	1475296
04:25:00	1478805	1479995	1476740	1479995	1.0624	1479750
04:25:30	1478245	1480315	1476305	1480315	0.7380	1479804
04:26:00	1480000	1484000	1479830	1480695	0.3101	1480664
04:26:30	1480700	1481665	1480670	1480705	0.3787	1481328
04:27:00	1480710	1482725	1480700	1482725	0.4945	1481670
04:27:30	1482735	1484055	1482000	1484055	0.2564	1483680
04:28:00	1484060	1484700	1483030	1484685	2.9750	1484056
04:28:30	1484035	1484995	1484035	1484955	0.0871	1484579
04:29:00	1484985	1485150	1479985	1479990	0.5108	1481655
04:29:30	1479995	1484470	1479675	1481045	0.4430	1481825
04:30:00	1480000	1480000	1478995	1480000	1.4716	1479278
04:30:30	1479150	1481410	1479025	1481410	0.5458	1480077
04:31:00	1481040	1483745	1481035	1483745	0.0570	1482498
04:31:30	1483500	1483500	1480000	1480090	0.1005	1480442
04:32:00	1479895	1481500	1479475	1481500	0.4274	1480294
04:32:30	1481095	1481110	1481000	1481110	0.3210	1481040
04:33:00	1481065	1481495	1480000	1481000	0.1537	1480508
04:33:30	1482995	1482995	1481000	1482685	0.1060	1482054
04:34:00	1482000	1482700	1481970	1482700	0.1030	1482189
04:34:30	1480030	1483000	1480030	1480030	0.6416	1482391
04:35:00	1480050	1480050	1476680	1478550	1.0696	1479044
04:35:30	1476680	1478590	1476680	1476700	0.4625	1476922
04:36:00	1477850	1478200	1474995	1475000	1.1289	1476144
04:36:30	1475000	1476490	1474985	1476490	2.8149	1475001
04:37:00	1476495	1477710	1476120	1477710	0.1650	1476556
04:37:30	1475500	1476625	1475155	1476625	0.0270	1476323
04:38:00	1475120	1476030	1475000	1475000	0.3400	1475145
04:38:30	1476010	1476350	1474525	1474525	0.1425	1475996
04:39:00	1474820	1475285	1473750	1473750	0.2219	1474807
04:39:30	1473465	1473465	1472625	1472625	0.1926	1472843
04:40:00	1472000	1473970	1472000	1473970	0.0860	1472937
04:40:30	1473965	1477705	1470000	1474405	0.6017	1473587
04:41:00	1475435	1477705	1470000	1477705	0.8620	1473955
04:41:30	1474325	1474325	1474325	1474325	0.1000	1474325
04:42:00	1473990	1476440	1473630	1476440	0.0684	1474708
04:42:30	1476000	1476000	1476000	1476000	0.0010	1476000
04:43:00	1475210	1476995	1475210	1476995	0.0212	1475311
04:43:30	1475265	1477710	1475255	1477025	0.9749	1477052
04:44:00	1477020	1479030	1477020	1479030	0.6300	1477982
04:44:30	1479860	1480295	1477050	1479985	1.1118	1479995
04:45:00	1479770	1480255	1476000	1479000	0.9627	1479639
04:45:30	1478970	1479970	1478970	1479070	0.0455	1479240
04:46:00	1478810	1480650	1478810	1480650	0.2821	1480081
04:46:30	1480305	1480650	1478780	1480320	0.1890	1479779
04:47:00	1480000	1480000	1479950	1479995	0.0260	1479997
04:47:30	1479995	1480000	1479995	1479995	0.1586	1479997
04:48:00	1479995	1480000	1479725	1479995	0.3868	1479989
04:48:30	1479995	1480025	1479285	1479285	1.4181	1479976
04:49:00	1479300	1479990	1479300	1479990	0.0275	1479390
04:49:30	1479755	1480320	1479520	1480320	0.1482	1479964
04:50:00	1480320	1481390	1480300	1480680	1.0465	1480617
04:50:30	1481305	1481365	1480650	1480650	0.2334	1480735
04:51:00	1480655	1481615	1479050	1480265	0.0733	1480252
04:51:30	1480245	1481650	1480245	1481650	0.1100	1480311
04:52:00	1480695	1481635	1480650	1481585	0.0381	1481016
04:52:30	1481585	1481650	1481015	1481570	0.2004	1481524
04:53:00	1481570	1481995	1481570	1481945	0.0889	1481763
04:53:30	1481650	1481945	1481650	1481945	0.1297	1481796
04:54:00	1481945	1481945	1480700	1481900	0.3065	1480762
04:54:30	1481880	1481895	1481880	1481895	0.1109	1481893
04:55:00	1481895	1482695	1481895	1482695	0.2263	1482110
04:55:30	1481780	1482685	1479050	1479050	3.5689	1481661
04:56:00	1481000	1481000	1481000	1481000	0.0127	1481000
04:56:30	1480990	1480990	1480035	1480035	0.0230	1480823
04:57:00	1480990	1480990	1480000	1480000	0.0982	1480871
04:57:30	1480975	1480985	1480020	1480535	0.0184	1480569
04:58:00	1480990	1481995	1480000	1480000	1.1576	1480909
04:58:30	1481020	1481950	1480020	1481040	0.0540	1480609
04:59:00	1481950	1481990	1481045	1481500	0.1573	1481763
04:59:30	1481495	1481990	1481035	1481965	0.1980	1481631
05:00:00	1481990	1483000	1481990	1483000	3.4098	1482675
05:00:30	1483045	1483045	1480015	1480015	2.7031	1481755
05:01:00	1480970	1481000	1479025	1479025	1.8775	1479937
05:01:30	1479020	1480000	1476735	1480000	2.7912	1477974
05:02:00	1480000	1480000	1477845	1477875	0.6290	1479068
05:02:30	1478875	1479675	1477875	1478300	3.3568	1478060
05:03:00	1479675	1479675	1477880	1477880	0.9099	1478091
05:03:30	1479000	1483040	1477550	1477550	2.5233	1478512
05:04:00	1476875	1477525	1474985	1475775	0.8507	1476450
05:04:30	1475775	1479995	1475215	1476500	0.8726	1476019
05:05:00	1479740	1479740	1476525	1476525	0.0181	1476867
05:05:30	1476530	1476700	1476500	1476700	0.7830	1476699
05:06:00	1477530	1477530	1477515	1477515	0.0300	1477525
05:06:30	1477190	1480000	1477185	1479950	1.2688	1479911
05:07:00	1478500	1479995	1478180	1479990	0.2974	1479755
05:07:30	1478000	1478000	1474560	1477010	2.1155	1476273
05:08:00	1476500	1476500	1474210	1474210	0.5768	1475446
05:08:30	1476000	1479995	1476000	1479995	0.2190	1476270
05:09:00	1477330	1477330	1472630	1472630	0.2540	1474289
05:09:30	1472130	1472130	1469000	1469000	3.8973	1470569
05:10:00	1468000	1473810	1468000	1471030	1.2979	1470191
05:10:30	1471030	1472125	1468090	1468090	1.7843	1470336
05:11:00	1468000	1470000	1465000	1470000	5.9862	1465839
05:11:30	1468590	1474215	1468590	1472840	0.2057	1472126
05:12:00	1470310	1472990	1466930	1470000	1.7709	1470683
05:12:30	1467020	1473000	1467020	1473000	0.0215	1470253
05:13:00	1473000	1473000	1471005	1471005	1.0396	1471061
05:13:30	1471030	1472010	1470000	1472010	1.1383	1470152
05:14:00	1472025	1473215	1472025	1473000	0.4565	1472212
05:14:30	1473215	1475955	1473215	1474855	0.2071	1474411
05:15:00	1474825	1479380	1474825	1479380	0.0777	1476230
05:15:30	1479220	1479390	1477920	1477920	1.3759	1479136
05:16:00	1477925	1480680	1475000	1480680	1.7836	1477820
05:16:30	1479680	1480700	1478000	1480700	0.0730	1479368
05:17:00	1481000	1482000	1479085	1482000	0.3036	1480009
05:17:30	1479165	1480000	1477760	1477785	1.4809	1478117
05:18:00	1477985	1479500	1477985	1479500	0.2218	1478538
05:18:30	1480000	1482500	1478505	1478530	1.2569	1479813
05:19:00	1478550	1479545	1478545	1479530	0.1851	1479423
05:19:30	1479545	1484790	1478640	1482310	0.1731	1481848
05:20:00	1485000	1485065	1481515	1482000	0.1268	1482086
05:20:30	1482400	1485000	1482090	1482090	0.4699	1482930
05:21:00	1482125	1485000	1482075	1483175	0.1221	1483445
05:21:30	1484905	1484930	1484905	1484930	0.0200	1484914
05:22:00	1483175	1485400	1482020	1484445	0.1850	1484415
05:22:30	1483175	1483175	1479800	1479800	2.2054	1481032
05:23:00	1479515	1479515	1478000	1478000	0.0640	1479143
05:23:30	1479455	1483885	1478055	1483215	0.2666	1481232
05:24:00	1482050	1483995	1479000	1479490	0.2478	1482250
05:24:30	1479490	1483350	1479490	1482000	0.0053	1481639
05:25:00	1481510	1482265	1478055	1478055	1.1800	1480748
05:25:30	1479755	1479775	1478055	1478715	0.0710	1478921
05:26:00	1479025	1480750	1479025	1480750	0.0811	1479747
05:26:30	1478310	1480055	1478160	1479950	0.2200	1478823
05:27:00	1478285	1478910	1478000	1478410	0.3870	1478272
05:27:30	1479955	1480000	1478220	1478220	1.2761	1479787
05:28:00	1478410	1478410	1477015	1477015	1.8693	1478089
05:28:30	1477000	1477000	1473615	1474640	1.5193	1474129
05:29:00	1474735	1479220	1474100	1474430	1.4059	1474764
05:29:30	1475355	1475370	1475000	1475010	0.8771	1475143
05:30:00	1475000	1476455	1474605	1476455	0.5313	1475214
05:30:30	1476425	1478000	1476425	1478000	0.1726	1477255
05:31:00	1477375	1477380	1475785	1475790	0.1442	1476608
05:31:30	1474000	1475650	1473655	1473655	0.0340	1474540
05:32:00	1473650	1473820	1471325	1473820	1.1053	1473578
05:32:30	1473950	1474000	1471045	1471045	1.0495	1471693
05:33:00	1471385	1471385	1470005	1470995	2.2905	1470558
05:33:30	1470490	1472030	1469995	1469995	1.0572	1470006
05:34:00	1469000	1469000	1466000	1466000	12.3449	1468217
05:34:30	1465000	1465000	1455030	1455030	15.1764	1457239
05:35:00	1455000	1456680	1449000	1449995	1.9574	1454458
05:35:30	1448000	1450000	1431055	1435000	2.6052	1443360
05:36:00	1435000	1435000	1423765	1423765	2.3493	1426646
05:36:30	1423765	1425995	1423765	1423765	10.4287	1423796
05:37:00	1423765	1426635	1423765	1423765	4.4465	1423827
05:37:30	1423765	1423770	1420120	1421000	4.1026	1423289
05:38:00	1420100	1423760	1412880	1420000	5.8010	1418909
05:38:30	1420000	1420100	1412905	1412905	0.3593	1417885
05:39:00	1420000	1421940	1412880	1412885	2.0866	1416314
05:39:30	1417200	1420095	1412885	1417225	16.0723	1418718
05:40:00	1417225	1419955	1409880	1409880	3.0232	1413308
05:40:30	1410000	1410000	1400000	1400000	1.2953	1404176
05:41:00	1401375	1401425	1388350	1390000	1.1627	1393278
05:41:30	1388350	1388350	1380000	1380000	2.7777	1381175
05:42:00	1380000	1380005	1380000	1380000	0.3180	1380000
05:42:30	1380005	1380975	1372805	1376740	2.8118	1378654
05:43:00	1372805	1376735	1367100	1367100	1.2049	1370630
05:43:30	1365570	1367100	1362200	1362200	1.5140	1364320
05:44:00	1362200	1380000	1355310	1355310	4.7580	1366293
05:44:30	1355310	1358025	1350285	1350285	10.4363	1350767
05:45:00	1350285	1355205	1350000	1355000	7.6368	1350244
05:45:30	1355000	1356030	1340005	1341210	3.6652	1350612
05:46:00	1341005	1341210	1339900	1339900	2.2432	1340063
05:46:30	1339900	1341210	1332515	1332995	5.9519	1339150
05:47:00	1332980	1356030	1332980	1356030	0.1401	1342921
05:47:30	1339000	1362000	1330965	1330965	11.1799	1348515
05:48:00	1330010	1364900	1330005	1362000	3.4523	1345826
05:48:30	1362000	1379990	1350000	1379990	2.5648	1365208
05:49:00	1379990	1380000	1360000	1379995	2.6115	1377878
05:49:30	1379995	1387240	1373890	1380000	3.9673	1380788
05:50:00	1381470	1387280	1373895	1373895	4.4042	1379208
05:50:30	1381440	1383000	1360000	1380020	5.0914	1378359
05:51:00	1380020	1380030	1380000	1380000	3.6717	1380007
05:51:30	1380005	1380005	1369930	1369955	5.1555	1376804
05:52:00	1369955	1375000	1369940	1371365	2.8843	1374450
05:52:30	1374995	1374995	1369955	1372000	2.6218	1372263
05:53:00	1372000	1372000	1368250	1368250	0.6311	1371556
05:53:30	1368000	1373995	1360010	1373995	3.5183	1369922
05:54:00	1374795	1374795	1360015	1371980	2.0430	1366339
05:54:30	1371975	1371980	1370030	1371980	0.7477	1371798
05:55:00	1371980	1379930	1371980	1379830	1.5798	1376152
05:55:30	1379495	1387170	1377695	1385300	3.4907	1383704
05:56:00	1385300	1390760	1385275	1385800	2.8868	1387282
05:56:30	1388995	1388995	1380000	1385000	3.3043	1385093
05:57:00	1385570	1388100	1380000	1383005	5.0443	1382384
05:57:30	1383710	1389995	1383015	1389995	1.5577	1386094
05:58:00	1389990	1391995	1387000	1389975	2.1620	1389892
05:58:30	1389975	1390970	1384335	1390015	3.7283	1389251
05:59:00	1390020	1392000	1388970	1389000	2.2690	1389569
05:59:30	1389005	1389980	1381000	1383200	3.1391	1385947
06:00:00	1383370	1390000	1383370	1386105	0.6910	1385383
06:00:30	1386105	1387990	1381480	1381480	0.7330	1385144
06:01:00	1382990	1382990	1373640	1377500	0.8534	1379519
06:01:30	1374995	1377235	1364005	1366020	3.3297	1370787
06:02:00	1367985	1373430	1360000	1361030	1.1891	1363560
06:02:30	1361030	1373030	1353005	1372395	2.4891	1361942
06:03:00	1361080	1372395	1356080	1372395	1.1974	1361106
06:03:30	1372345	1372345	1359995	1366055	2.3006	1363187
06:04:00	1366055	1372000	1362400	1364000	3.6268	1367989
06:04:30	1363410	1370000	1360555	1370000	0.5264	1365744
06:05:00	1366980	1372395	1366000	1366865	3.5372	1371647
06:05:30	1366380	1370995	1362065	1362625	4.1926	1367252
06:06:00	1362050	1368000	1361965	1366460	1.6581	1367870
06:06:30	1366360	1367990	1360000	1364000	7.3413	1366315
06:07:00	1363360	1363625	1358030	1362880	3.1676	1361626
06:07:30	1359910	1359910	1350500	1350500	2.2908	1359087
06:08:00	1350500	1350500	1340000	1344865	4.9707	1344014
06:08:30	1345740	1350000	1331065	1340000	2.3087	1341933
06:09:00	1340000	1350000	1340000	1342505	0.9844	1347102
06:09:30	1346760	1350995	1346350	1350995	3.6104	1348913
06:10:00	1350995	1350995	1340000	1341080	1.2845	1347965
06:10:30	1341080	1349450	1337000	1341995	3.6906	1339713
06:11:00	1346410	1347905	1336150	1337995	1.1558	1340010
06:11:30	1336150	1339995	1331005	1336000	2.4277	1333142
06:12:00	1336000	1343000	1330020	1331865	2.0602	1333825
06:12:30	1330020	1330020	1330000	1330000	1.8572	1330006
06:13:00	1330000	1330000	1322200	1322200	2.8609	1328097
06:13:30	1322620	1322625	1320000	1320000	2.3810	1322023
06:14:00	1320000	1321025	1302200	1310910	2.2283	1314759
06:14:30	1312030	1321025	1300000	1311695	1.6169	1309931
06:15:00	1311695	1311695	1294005	1294005	4.0381	1298881
06:15:30	1294005	1300000	1289600	1293010	2.1536	1293635
06:16:00	1292505	1292505	1281230	1282000	3.8215	1285439
06:16:30	1282000	1300000	1280000	1280000	4.1286	1287949
06:17:00	1280000	1319370	1278005	1290405	2.0034	1290116
06:17:30	1290010	1316520	1282000	1300000	2.0676	1302658
06:18:00	1300000	1321850	1300000	1320690	4.0164	1318952
06:18:30	1317180	1342200	1317180	1325020	1.8736	1323865
06:19:00	1329995	1342200	1329000	1340005	2.1810	1336823
06:19:30	1340005	1340005	1329990	1329990	1.0000	1330060
06:20:00	1330000	1339755	1326000	1326000	2.6249	1329988
06:20:30	1326050	1328995	1322050	1324945	5.5734	1326668
06:21:00	1324945	1325995	1319400	1320000	2.0938	1321955
06:21:30	1320000	1326000	1319985	1322015	5.5632	1323178
06:22:00	1321835	1322325	1285005	1305840	3.3711	1312786
06:22:30	1300520	1308120	1294995	1294995	2.2357	1302353
06:23:00	1294995	1295995	1285000	1294990	0.6784	1290993
06:23:30	1289995	1305840	1287780	1305840	4.7841	1296208
06:24:00	1302095	1303500	1288120	1288120	0.2945	1297415
06:24:30	1300000	1309995	1298500	1305840	3.6581	1304249
06:25:00	1309995	1310000	1304380	1304385	4.4641	1309531
06:25:30	1304385	1305000	1297350	1297350	0.3974	1302697
06:26:00	1299385	1309955	1299380	1307995	2.0794	1303713
06:26:30	1307995	1310000	1306415	1309970	3.3092	1308855
06:27:00	1309970	1315100	1309970	1312480	1.6695	1311371
06:27:30	1312485	1313940	1309395	1309970	1.7705	1311802
06:28:00	1310245	1320000	1310245	1320000	0.5657	1313373
06:28:30	1319800	1323135	1311500	1323135	0.1149	1317478
06:29:00	1319785	1321560	1313000	1321000	0.4430	1319611
06:29:30	1321000	1322320	1321000	1322320	1.9190	1321909
06:30:00	1323000	1325555	1322320	1322500	0.3530	1323584
06:30:30	1322505	1325555	1319405	1325540	3.0277	1323411
06:31:00	1319455	1325550	1318790	1324000	1.0352	1320824
06:31:30	1324000	1324000	1319455	1321230	0.7859	1321909
06:32:00	1321235	1323060	1320000	1322335	0.6177	1320598
06:32:30	1320015	1322980	1313005	1315280	0.6155	1319407
06:33:00	1315275	1319995	1315275	1319995	0.0458	1317847
06:33:30	1316005	1316015	1313360	1313360	0.5987	1315488
06:34:00	1313345	1314065	1311500	1313330	2.6034	1312963
06:34:30	1313330	1319290	1313330	1314090	0.5421	1315674
06:35:00	1314090	1320000	1314090	1320000	0.9572	1318992
06:35:30	1319900	1322915	1318815	1320000	4.6716	1319512
06:36:00	1320000	1322905	1316710	1321295	1.0375	1319580
06:36:30	1321295	1325540	1320000	1325540	1.3193	1322365
06:37:00	1324140	1325555	1321315	1324410	1.4934	1324415
06:37:30	1325555	1334700	1323190	1328995	1.6881	1327954
06:38:00	1328995	1340000	1328995	1340000	1.0322	1334006
06:38:30	1340000	1344995	1333500	1344000	3.2005	1339867
06:39:00	1344000	1344000	1342650	1344000	5.2994	1343993
06:39:30	1344000	1344000	1343985	1344000	1.3377	1343999
06:40:00	1344000	1345190	1340500	1345185	3.0445	1344092
06:40:30	1345005	1350000	1343765	1348895	2.9078	1347892
06:41:00	1350000	1353945	1350000	1351940	1.1249	1351792
06:41:30	1351215	1355000	1351215	1355000	1.3344	1353588
06:42:00	1355000	1355550	1350005	1351210	1.7193	1352785
06:42:30	1353000	1358000	1350000	1357995	1.2028	1353741
06:43:00	1358000	1362200	1352035	1353070	2.6206	1358478
06:43:30	1353765	1362185	1347000	1350000	5.3149	1356571
06:44:00	1346840	1362200	1345555	1362200	2.6854	1350564
06:44:30	1348835	1360000	1345555	1353035	0.7122	1349839
06:45:00	1349005	1353035	1345100	1349000	1.6134	1346298
06:45:30	1346375	1349000	1331235	1344005	5.6717	1344533
06:46:00	1345000	1345995	1331235	1340000	1.4037	1337219
06:46:30	1340000	1349000	1331330	1343995	4.6280	1341883
06:47:00	1343995	1345620	1333005	1340650	2.9933	1342869
06:47:30	1337240	1345630	1333000	1344000	4.0483	1337201
06:48:00	1341650	1348290	1340275	1343865	1.2046	1342041
06:48:30	1343865	1353035	1341000	1353035	0.8737	1345356
06:49:00	1350005	1362200	1344890	1346060	1.8897	1348380
06:49:30	1347020	1356015	1343000	1351000	1.6151	1345450
06:50:00	1348215	1355000	1343070	1348120	1.9694	1349166
06:50:30	1344700	1348120	1343070	1348105	2.3887	1347566
06:51:00	1351900	1351995	1348075	1351995	1.5050	1349207
06:51:30	1351935	1352995	1344985	1345000	4.5847	1347864
06:52:00	1346110	1350000	1345435	1345435	0.1232	1349009
06:52:30	1345025	1346920	1344360	1346915	0.0254	1344906
06:53:00	1345640	1346920	1339665	1339665	1.9455	1342707
06:53:30	1339000	1340000	1332015	1338995	1.0374	1337998
06:54:00	1335460	1340000	1333035	1339200	0.4588	1337689
06:54:30	1339985	1340000	1332550	1339155	1.9674	1338631
06:55:00	1335480	1338435	1335480	1335485	0.6550	1335712
06:55:30	1336000	1340000	1335640	1339000	0.6520	1338080
06:56:00	1338000	1345110	1335485	1345110	0.8776	1339269
06:56:30	1342795	1345125	1337000	1341120	2.2935	1342814
06:57:00	1342620	1347995	1337000	1345070	1.5322	1340095
06:57:30	1345080	1345080	1337005	1344300	0.7210	1340671
06:58:00	1341045	1343800	1340000	1341005	0.1002	1340612
06:58:30	1340990	1341795	1340000	1340000	0.1070	1340314
06:59:00	1342075	1346020	1342075	1342145	1.7051	1343075
06:59:30	1344300	1346020	1342400	1343000	1.2540	1343578
07:00:00	1343780	1346020	1343000	1344305	1.2740	1345167
07:00:30	1344300	1347995	1343000	1343805	1.1727	1344374
07:01:00	1343800	1345310	1343800	1345295	0.3030	1344990
07:01:30	1345310	1350380	1343810	1347940	0.6086	1347215
07:02:00	1347945	1347985	1345045	1346725	0.1082	1346307
07:02:30	1348050	1348585	1345680	1345735	0.6121	1345805
07:03:00	1345670	1346040	1341590	1345000	3.2357	1342050
07:03:30	1343195	1345000	1340970	1343720	2.7206	1341958
07:04:00	1343720	1343720	1339995	1341000	3.9962	1340588
07:04:30	1341000	1341010	1340015	1340795	0.2746	1340903
07:05:00	1340250	1343715	1340250	1343715	0.6435	1342580
07:05:30	1341540	1344990	1341540	1344990	0.0865	1343402
07:06:00	1343280	1349910	1343280	1344985	1.3952	1347793
07:06:30	1345005	1348470	1343755	1348470	0.9044	1346274
07:07:00	1343280	1346180	1343280	1344580	0.0300	1343804
07:07:30	1346180	1351000	1345865	1351000	2.8614	1350006
07:08:00	1351000	1351355	1350005	1351355	0.6431	1351142
07:08:30	1351355	1358000	1351000	1354030	1.8876	1354667
07:09:00	1352025	1356020	1350000	1350000	0.3969	1352736
07:09:30	1350725	1356005	1350000	1350000	4.7922	1351247
07:10:00	1350005	1356495	1350000	1356495	1.1630	1352879
07:10:30	1356480	1358000	1351470	1355180	2.8810	1356476
07:11:00	1356505	1358000	1350020	1354665	0.5041	1354541
07:11:30	1354020	1355985	1351990	1353035	0.3319	1353116
07:12:00	1355605	1357995	1355605	1357995	0.0881	1357716
07:12:30	1357980	1358000	1356745	1356745	0.4962	1357980
07:13:00	1357695	1358000	1356720	1358000	0.0620	1357560
07:13:30	1357760	1359995	1355160	1358750	0.3829	1358290
07:14:00	1358175	1360000	1355165	1358150	0.6853	1359482
07:14:30	1359015	1359990	1359000	1359000	0.8851	1359226
07:15:00	1358160	1358530	1355005	1358530	0.4023	1356608
07:15:30	1359260	1360000	1359260	1360000	0.2443	1359744
07:16:00	1359300	1361800	1359300	1361800	1.0851	1361406
07:16:30	1362000	1362000	1359310	1360000	0.1415	1361635
07:17:00	1360325	1363455	1360000	1360000	3.3129	1362308
07:17:30	1360005	1362985	1359325	1361590	0.6237	1360586
07:18:00	1361580	1361980	1361575	1361980	0.2984	1361749
07:18:30	1363000	1363000	1362000	1362000	0.0751	1362408
07:19:00	1362020	1364805	1362015	1363000	0.0876	1363221
07:19:30	1364980	1364995	1361860	1363050	1.6427	1362633
07:20:00	1363050	1363055	1360590	1361385	0.1421	1362872
07:20:30	1360590	1363055	1356870	1357500	0.6232	1358675
07:21:00	1357495	1357500	1350000	1350000	2.0232	1352217
07:21:30	1351500	1354630	1350000	1350000	1.8302	1351793
07:22:00	1353565	1353565	1349900	1349900	1.7895	1350497
07:22:30	1349900	1350000	1342275	1349550	4.9440	1347439
07:23:00	1349550	1349550	1342285	1346355	0.9127	1345025
07:23:30	1344960	1349000	1343005	1349000	2.9431	1345516
07:24:00	1347995	1349550	1342500	1345310	3.8144	1348018
07:24:30	1345310	1347995	1345000	1345310	1.0741	1346740
07:25:00	1345265	1345470	1342500	1345005	0.3969	1345197
07:25:30	1344520	1346020	1342500	1343800	2.5119	1344238
07:26:00	1345390	1345810	1342000	1344785	1.7837	1342875
07:26:30	1344290	1345890	1335895	1341000	1.4571	1340419
07:27:00	1341545	1345890	1341545	1344000	0.0465	1344642
07:27:30	1343505	1345005	1341490	1344000	0.4689	1344637
07:28:00	1344000	1344995	1344000	1344995	10.6095	1344115
07:28:30	1345905	1347970	1345905	1347355	0.7521	1347220
07:29:00	1347355	1348005	1345975	1347970	2.6482	1347847
07:29:30	1348630	1350000	1347120	1349220	0.1911	1349281
07:30:00	1349225	1350000	1347000	1347000	0.2995	1348882
07:30:30	1345005	1346870	1345005	1346665	0.0828	1345858
07:31:00	1346665	1348000	1345015	1348000	0.2126	1346062
07:31:30	1347005	1349995	1345010	1349995	0.6244	1346135
07:32:00	1349995	1350000	1345805	1345805	0.3610	1348981
07:32:30	1347370	1350000	1347370	1350000	1.4312	1348290
07:33:00	1349000	1351895	1347150	1347150	0.2533	1350328
07:33:30	1347950	1348460	1347700	1348460	0.0810	1348127
07:34:00	1347455	1347455	1347000	1347410	1.1050	1347385
07:34:30	1347005	1348995	1345000	1347000	0.6549	1345683
07:35:00	1347005	1347005	1338000	1338000	2.3809	1343395
07:35:30	1340000	1344995	1339645	1339945	2.7039	1340029
07:36:00	1339945	1340980	1336000	1336000	1.5387	1337949
07:36:30	1336005	1336005	1331330	1331330	1.7891	1334491
07:37:00	1332000	1332000	1328985	1330000	1.6171	1330006
07:37:30	1330000	1330995	1325555	1325555	11.8430	1326903
07:38:00	1325555	1325555	1322005	1322005	1.4121	1322927
07:38:30	1323200	1325650	1322005	1325650	11.3925	1322038
07:39:00	1325980	1330990	1325650	1327290	0.5032	1327236
07:39:30	1327065	1329650	1322825	1329650	12.3572	1325878
07:40:00	1329540	1329995	1326650	1326650	12.7198	1326847
07:40:30	1328980	1328980	1326000	1326040	2.1111	1326219
07:41:00	1326545	1331455	1324005	1327730	11.7902	1324453
07:41:30	1327050	1328000	1326010	1328000	12.2254	1327014
07:42:00	1328370	1335000	1328015	1335000	1.9492	1330023
07:42:30	1330000	1330985	1329425	1330000	2.2936	1330309
07:43:00	1330150	1333525	1330000	1330000	12.1156	1330166
07:43:30	1330525	1335895	1330000	1335685	0.4794	1333138
07:44:00	1335690	1337445	1330000	1335000	1.2486	1334945
07:44:30	1333945	1339000	1330505	1334970	0.3737	1333977
07:45:00	1334970	1339750	1332995	1337870	1.2501	1337927
07:45:30	1336955	1337000	1336955	1337000	0.0100	1336973
07:46:00	1336920	1338370	1336000	1337000	0.2837	1337330
07:46:30	1338365	1340990	1337000	1339095	0.8922	1339263
07:47:00	1340995	1342175	1338000	1339000	0.2396	1340415
07:47:30	1339000	1340080	1337945	1340075	0.2695	1339390
07:48:00	1340110	1343005	1338005	1343005	0.8723	1340656
07:48:30	1343995	1348000	1340000	1343995	2.8406	1345238
07:49:00	1344090	1346000	1344090	1346000	0.9748	1345013
07:49:30	1346995	1349995	1342025	1346990	1.3820	1346831
07:50:00	1346820	1349000	1343920	1344405	1.4174	1345877
07:50:30	1344405	1345000	1337270	1344185	0.9556	1342780
07:51:00	1345005	1345005	1342280	1345000	0.2534	1343806
07:51:30	1345000	1345945	1344000	1345945	0.8623	1345005
07:52:00	1344020	1346965	1344000	1344270	0.4600	1346140
07:52:30	1345285	1346815	1344285	1344285	0.0421	1344907
07:53:00	1344290	1346775	1343985	1346770	1.1970	1345745
07:53:30	1345000	1345040	1344040	1345040	0.0450	1344598
07:54:00	1345000	1346725	1344040	1345520	0.1825	1345157
07:54:30	1345030	1345035	1343945	1345035	0.0440	1344335
07:55:00	1344970	1346000	1343945	1345995	0.3125	1345462
07:55:30	1345515	1347900	1343890	1345025	0.1783	1345694
07:56:00	1346995	1349995	1345025	1347955	0.4073	1346397
07:56:30	1347400	1347400	1345035	1346030	0.0501	1345953
07:57:00	1347955	1347955	1347955	1347955	0.0011	1347955
07:57:30	1346065	1347900	1346065	1346105	0.0370	1346617
07:58:00	1347900	1347910	1345035	1347000	0.5319	1347230
07:58:30	1345050	1349990	1344025	1346500	0.9445	1347259
07:59:00	1346500	1350000	1345085	1347000	1.7129	1348789
07:59:30	1346235	1352000	1346235	1352000	1.0320	1349877
08:00:00	1352000	1353770	1349900	1353620	0.1212	1351438
08:00:30	1351370	1351370	1351370	1351370	0.0060	1351370
08:01:00	1353370	1356600	1351375	1356600	0.1777	1355013
08:01:30	1354000	1356600	1354000	1354005	0.0442	1355196
08:02:00	1354760	1357995	1352405	1352510	0.2032	1355334
08:02:30	1354270	1357000	1352000	1357000	0.0285	1353764
08:03:00	1357505	1357795	1353810	1353810	0.0209	1355475
08:03:30	1353810	1358000	1353810	1358000	5.8588	1357952
08:04:00	1358000	1362200	1358000	1360305	1.8195	1358976
08:04:30	1360390	1362990	1360390	1361555	0.6874	1362438
08:05:00	1361550	1362990	1359275	1360275	0.7383	1361613
08:05:30	1359285	1360515	1359285	1360000	0.4640	1360029
08:06:00	1359295	1361000	1358000	1358000	0.2454	1359009
08:06:30	1358020	1360995	1358000	1359265	0.2505	1359482
08:07:00	1359110	1360050	1358005	1360050	0.2932	1359126
08:07:30	1360995	1362000	1360010	1361795	0.5749	1361101
08:08:00	1361970	1363000	1361970	1362505	0.3367	1362451
08:08:30	1362500	1362980	1362005	1362005	0.3781	1362370
08:09:00	1362465	1364990	1362465	1364990	0.8608	1364197
08:09:30	1364990	1366580	1364235	1365555	1.3115	1365475
08:10:00	1365555	1367000	1365555	1367000	0.6381	1365749
08:10:30	1367100	1369990	1366005	1369990	1.5280	1368010
08:11:00	1369105	1370500	1368000	1369990	0.9522	1369941
08:11:30	1370000	1371450	1368000	1368000	3.7138	1370226
08:12:00	1368510	1371000	1368005	1370000	1.3629	1370236
08:12:30	1370000	1370000	1366450	1368010	0.9560	1368051
08:13:00	1368980	1371450	1368980	1371450	0.2204	1370002
08:13:30	1371450	1373985	1371450	1373300	1.3360	1372633
08:14:00	1373985	1374950	1373500	1374945	0.8190	1374514
08:14:30	1374945	1377000	1374945	1376005	4.5692	1375832
08:15:00	1376995	1378995	1376995	1377000	2.3163	1377643
08:15:30	1377000	1378830	1376840	1378830	1.6486	1377463
08:16:00	1378995	1380000	1377005	1380000	2.1025	1379066
08:16:30	1380000	1381600	1379000	1380005	0.6654	1379939
08:17:00	1380010	1384270	1379000	1379000	1.9156	1380897
08:17:30	1379000	1379000	1377000	1378500	1.5643	1378217
08:18:00	1378500	1378505	1378500	1378505	0.1502	1378503
08:18:30	1378505	1380030	1378505	1380030	0.9034	1379968
08:19:00	1380995	1383000	1380000	1380735	1.4890	1380330
08:19:30	1380015	1381500	1377605	1380000	0.7423	1380215
08:20:00	1380000	1380000	1379535	1380000	0.6384	1379994
08:20:30	1379530	1380995	1377000	1377000	0.7572	1378676
08:21:00	1377000	1377000	1369995	1369995	1.1773	1372893
08:21:30	1369995	1382505	1366045	1370230	0.8776	1370971
08:22:00	1370230	1381910	1370230	1380000	1.2166	1372462
08:22:30	1380000	1380000	1372080	1374000	0.7082	1374971
08:23:00	1374995	1375510	1373090	1374000	2.9081	1374977
08:23:30	1374000	1376530	1374000	1376530	1.4028	1374242
08:24:00	1376535	1377005	1374390	1376440	0.3561	1376624
08:24:30	1376995	1378825	1376995	1378820	0.3417	1377125
08:25:00	1378825	1379950	1378825	1379950	0.3704	1379938
08:25:30	1379980	1381015	1379980	1381015	0.5522	1380743
08:26:00	1381015	1385500	1381015	1385500	0.4997	1383520
08:26:30	1385500	1386895	1380250	1385000	1.7416	1383683
08:27:00	1384900	1388000	1382130	1388000	2.2527	1385345
08:27:30	1383015	1387000	1382000	1385680	2.7850	1385750
08:28:00	1385995	1387990	1385985	1387695	1.8004	1386167
08:28:30	1387985	1388000	1385010	1387000	1.2508	1387891
08:29:00	1387000	1387945	1385000	1386740	0.1730	1386960
08:29:30	1386740	1388900	1386740	1388900	0.5186	1387719
08:30:00	1388900	1389000	1388500	1388500	0.2705	1388728
08:30:30	1388005	1388200	1383800	1384360	1.8431	1386551
08:31:00	1384360	1390000	1383410	1386080	2.1086	1385422
08:31:30	1387085	1390000	1386000	1390000	1.4008	1389124
08:32:00	1390005	1392610	1390000	1392610	0.9326	1391310
08:32:30	1392610	1393105	1390010	1393105	0.6519	1391696
08:33:00	1393995	1395000	1393995	1395000	0.1343	1394960
08:33:30	1395500	1400000	1395000	1400000	0.8233	1398150
08:34:00	1399375	1400500	1394075	1397575	3.7035	1399657
08:34:30	1396490	1398000	1396165	1396165	0.9918	1397047
08:35:00	1396165	1400000	1395005	1399995	1.2122	1399601
08:35:30	1399995	1399995	1399995	1399995	0.1640	1399995
08:36:00	1401000	1403000	1401000	1403000	0.4249	1401962
08:36:30	1403000	1410000	1401000	1402685	1.3720	1402946
08:37:00	1402685	1409995	1402685	1403800	0.6511	1403828
08:37:30	1403800	1406980	1402790	1403705	1.0549	1404406
08:38:00	1403700	1405140	1402870	1405140	0.3156	1404124
08:38:30	1406470	1410000	1405150	1409785	0.8684	1408452
08:39:00	1405155	1408000	1402530	1404505	1.1129	1405263
08:39:30	1402640	1402640	1399735	1400705	1.5593	1401093
08:40:00	1400705	1404000	1399000	1404000	1.4062	1400993
08:40:30	1402020	1404000	1401475	1404000	0.6308	1402547
08:41:00	1402530	1405000	1402525	1405000	0.9117	1403808
08:41:30	1402525	1404005	1401475	1402460	0.8601	1402513
08:42:00	1402460	1402960	1394005	1394215	3.1304	1400151
08:42:30	1394200	1398000	1391105	1398000	3.0656	1394140
08:43:00	1394820	1398500	1394385	1396820	0.3127	1396500
08:43:30	1396805	1398400	1394800	1398400	0.5488	1396171
08:44:00	1398400	1398495	1398000	1398495	0.5225	1398492
08:44:30	1398495	1400500	1396000	1400500	0.5048	1398696
08:45:00	1401500	1403000	1401500	1402790	0.2626	1402340
08:45:30	1402995	1404245	1402000	1403965	0.4372	1403813
08:46:00	1403965	1404480	1402020	1404000	0.1400	1403794
08:46:30	1403985	1404000	1402495	1402495	0.3961	1403363
08:47:00	1403465	1403465	1402000	1402600	0.6431	1402261
08:47:30	1402570	1402570	1400700	1400715	0.5212	1401768
08:48:00	1401005	1402500	1400005	1400005	0.3368	1402226
08:48:30	1400800	1402000	1399000	1399000	1.1041	1399981
08:49:00	1399965	1399965	1395785	1395790	0.4813	1396293
08:49:30	1396060	1399505	1396060	1398000	0.2785	1398169
08:50:00	1398000	1402000	1395020	1397420	0.8707	1398222
08:50:30	1397935	1400100	1394160	1395000	1.8663	1395464
08:51:00	1395000	1395945	1388025	1393655	1.3795	1392654
08:51:30	1393640	1397000	1388015	1395555	1.5703	1393833
08:52:00	1395555	1397000	1387555	1397000	0.6501	1394087
08:52:30	1397000	1397000	1396850	1397000	0.1638	1396998
08:53:00	1397000	1398000	1396985	1397800	0.2431	1397355
08:53:30	1397800	1398005	1393740	1395800	1.4511	1397298
08:54:00	1395935	1396020	1395300	1395300	0.3526	1395634
08:54:30	1395920	1396000	1395920	1396000	0.6350	1395997
08:55:00	1396000	1399700	1396000	1399700	0.2356	1397354
08:55:30	1399700	1400510	1399700	1400430	0.2400	1400228
08:56:00	1400010	1401515	1398565	1401000	0.4329	1400253
08:56:30	1401000	1402015	1401000	1402015	1.6583	1401990
08:57:00	1402960	1404505	1402960	1403260	0.1767	1403384
08:57:30	1403260	1404500	1396000	1404490	2.2088	1403057
08:58:00	1404500	1404505	1402030	1404505	0.0372	1403896
08:58:30	1403510	1404795	1401000	1401340	0.5221	1402123
08:59:00	1401325	1404790	1397515	1397515	1.1962	1400462
08:59:30	1397515	1399885	1396000	1399535	0.2752	1397401
09:00:00	1399035	1403400	1399035	1399070	0.2699	1402018
09:00:30	1399070	1400000	1395590	1399030	0.3267	1397594
09:01:00	1399525	1399525	1395100	1395100	0.7818	1395257
09:01:30	1395100	1396500	1391520	1391520	1.2375	1393928
09:02:00	1391970	1396000	1390000	1392250	3.8440	1391873
09:02:30	1390500	1390500	1380505	1382520	2.2753	1388184
09:03:00	1382520	1387540	1375005	1386915	0.9464	1379814
09:03:30	1387540	1388360	1382525	1382530	2.5213	1386886
09:04:00	1382530	1394340	1382525	1390205	1.4186	1387157
09:04:30	1388000	1395000	1388000	1391190	2.2900	1390527
09:05:00	1394205	1394210	1390000	1393000	0.6572	1393538
09:05:30	1390690	1394205	1390640	1391195	1.4240	1393118
09:06:00	1392995	1393910	1391000	1391885	1.3710	1393010
09:06:30	1393385	1394205	1393000	1394205	0.3610	1393880
09:07:00	1394205	1395000	1394190	1394995	0.4885	1394287
09:07:30	1395000	1396995	1394995	1395980	0.7692	1395215
09:08:00	1396990	1399995	1396990	1397990	0.1923	1397689
09:08:30	1398185	1399180	1397490	1399180	0.0360	1398526
09:09:00	1399985	1402505	1399680	1401005	1.3317	1400080
09:09:30	1402490	1402495	1401005	1401990	0.2586	1402462
09:10:00	1401010	1410000	1401010	1410000	1.8505	1405269
09:10:30	1409995	1418000	1409995	1418000	1.1580	1413794
09:11:00	1418000	1422200	1414000	1420000	2.7354	1418196
09:11:30	1418000	1421000	1411160	1419745	2.5339	1418601
09:12:00	1419745	1424000	1419745	1420745	0.4929	1422178
09:12:30	1420745	1429990	1420245	1429980	3.6358	1426450
09:13:00	1429650	1430000	1425000	1430000	1.7489	1429225
09:13:30	1430000	1431920	1424095	1424095	1.9973	1429531
09:14:00	1426680	1435000	1424095	1431895	1.2463	1427453
09:14:30	1431895	1431900	1426025	1427895	1.3312	1430887
09:15:00	1428000	1429620	1427900	1429610	0.0670	1429289
09:15:30	1429000	1435360	1428405	1433005	1.1163	1432247
09:16:00	1433000	1433000	1431000	1431885	0.3420	1432657
09:16:30	1431885	1439990	1431885	1437000	1.0086	1435639
09:17:00	1437995	1440000	1436055	1437010	2.4755	1438582
09:17:30	1437995	1437995	1431000	1433555	1.8209	1435621
09:18:00	1433555	1437005	1433000	1435000	1.6116	1435034
09:18:30	1434100	1434100	1431005	1431005	2.4437	1432404
09:19:00	1431055	1432990	1428020	1431105	2.6779	1430813
09:19:30	1431055	1433000	1430985	1431000	2.9931	1431885
09:20:00	1431995	1432670	1430000	1430000	0.4046	1430428
09:20:30	1430000	1431985	1428010	1430500	0.6365	1429118
09:21:00	1430500	1430985	1425000	1430985	1.1794	1429323
09:21:30	1430995	1431000	1426800	1429000	0.7860	1429989
09:22:00	1429000	1429000	1424010	1424010	3.8791	1425512
09:22:30	1424010	1424995	1419740	1421120	2.5356	1421267
09:23:00	1421000	1423640	1421000	1422500	0.0971	1421642
09:23:30	1422500	1422500	1411015	1420270	1.6516	1417212
09:24:00	1420320	1423640	1420270	1423640	0.3080	1421152
09:24:30	1423640	1424500	1421930	1424500	1.9669	1424068
09:25:00	1424500	1428500	1424000	1428500	0.4065	1426683
09:25:30	1427375	1430000	1425000	1430000	0.4800	1428643
09:26:00	1427030	1430500	1426030	1430005	2.0809	1429938
09:26:30	1430005	1431995	1429895	1431985	1.2529	1430750
09:27:00	1430985	1434000	1429380	1429380	0.8749	1432027
09:27:30	1429790	1435000	1429790	1433535	0.5286	1431646
09:28:00	1431500	1435000	1431000	1434850	0.2718	1433670
09:28:30	1435000	1435000	1434990	1435000	0.0350	1434996
09:29:00	1435000	1439500	1435000	1437740	1.1341	1436564
09:29:30	1437005	1437005	1432830	1436620	1.4502	1436325
09:30:00	1436620	1436720	1433000	1434000	0.8387	1434987
09:30:30	1436720	1436905	1433000	1433995	0.0335	1434689
09:31:00	1434985	1435995	1431000	1435995	2.3577	1431591
09:31:30	1434230	1434230	1431005	1434000	0.3277	1433971
09:32:00	1434000	1434230	1432970	1432970	0.2020	1433784
09:32:30	1432985	1433220	1432985	1433200	0.1527	1433130
09:33:00	1433210	1433210	1431985	1431985	0.5119	1432252
09:33:30	1431850	1433500	1429540	1433500	0.4564	1431918
09:34:00	1433500	1433500	1431150	1432950	0.0581	1432161
09:34:30	1431155	1431155	1429000	1429000	1.1439	1429974
09:35:00	1429995	1430995	1429000	1429000	0.7225	1430194
09:35:30	1430000	1430000	1422855	1428000	0.6806	1426668
09:36:00	1428365	1431990	1425990	1431990	1.1078	1428068
09:36:30	1427985	1433995	1427510	1433995	0.5385	1430449
09:37:00	1433995	1433995	1426410	1431995	1.3619	1431683
09:37:30	1431000	1431000	1429000	1429000	0.7314	1429926
09:38:00	1429425	1431985	1426660	1431985	0.9014	1428490
09:38:30	1430000	1430385	1429430	1430000	1.8139	1429681
09:39:00	1430020	1430445	1430000	1430445	0.9243	1430067
09:39:30	1430450	1430450	1429170	1429665	1.2033	1429560
09:40:00	1429150	1429150	1428000	1429150	0.5060	1429144
09:40:30	1429105	1430005	1429105	1429960	0.0402	1429615
09:41:00	1429975	1430880	1429160	1429160	0.2737	1430539
09:41:30	1430875	1433325	1430870	1432025	2.2794	1431125
09:42:00	1433320	1435000	1433320	1434995	0.9350	1434365
09:42:30	1435000	1436845	1426000	1435110	1.2575	1431894
09:43:00	1435370	1435370	1435160	1435160	0.0686	1435235
09:43:30	1435165	1436000	1433380	1433380	0.9610	1435488
09:44:00	1434325	1434330	1432770	1432770	0.6672	1433013
09:44:30	1433010	1433965	1432960	1432960	0.0541	1433536
09:45:00	1433710	1433710	1433020	1433020	0.3370	1433303
09:45:30	1433005	1433005	1429315	1429690	0.7939	1431265
09:46:00	1430050	1430055	1427000	1427000	0.6381	1428957
09:46:30	1426890	1430315	1425005	1428780	1.7314	1426539
09:47:00	1428325	1428325	1426980	1427930	0.2227	1427865
09:47:30	1427915	1427930	1425000	1425000	0.8419	1425405
09:48:00	1424440	1427995	1424415	1426995	1.8380	1424765
09:48:30	1427995	1427995	1426300	1426300	0.0092	1426703
09:49:00	1426295	1431595	1426295	1427340	0.3102	1428058
09:49:30	1427325	1427325	1424725	1424750	0.9192	1425348
09:50:00	1424750	1425565	1420000	1420995	0.9012	1422381
09:50:30	1421775	1424420	1421775	1423000	2.0208	1423330
09:51:00	1423000	1425565	1420095	1425000	1.0073	1424271
09:51:30	1424985	1427995	1423985	1425135	1.5201	1426420
09:52:00	1426995	1426995	1423230	1425995	1.2918	1426637
09:52:30	1427770	1429215	1427770	1429215	1.2636	1428967
09:53:00	1429245	1429265	1427335	1427335	0.4480	1428974
09:53:30	1428995	1429265	1426335	1428110	0.2672	1428367
09:54:00	1428000	1428000	1427000	1427000	0.0020	1427500
09:54:30	1426000	1427035	1425000	1425000	1.4742	1425925
09:55:00	1425000	1425000	1423005	1424020	1.4064	1424023
09:55:30	1426235	1426235	1422505	1424020	0.8498	1423879
09:56:00	1424460	1424475	1422500	1422505	2.0001	1423940
09:56:30	1422505	1427305	1422435	1422435	0.9283	1422870
09:57:00	1422000	1423055	1421000	1421000	0.1493	1422312
09:57:30	1421005	1421005	1419015	1420000	1.8958	1420383
09:58:00	1420000	1421000	1420000	1421000	0.1843	1420549
09:58:30	1420090	1420180	1417825	1420180	1.0423	1419496
09:59:00	1418005	1421005	1416000	1416000	0.2589	1418155
09:59:30	1415305	1416000	1408290	1416000	2.6588	1413031
10:00:00	1416995	1417000	1411910	1413670	1.5446	1413552
10:00:30	1416985	1417285	1410000	1417275	1.1821	1415021
10:01:00	1417995	1421375	1416500	1421375	1.5141	1419374
10:01:30	1421375	1425350	1421350	1423800	3.0662	1421853
10:02:00	1424050	1424050	1422000	1423495	1.1493	1422524
10:02:30	1423495	1425045	1423045	1425045	0.6307	1424008
10:03:00	1425075	1426000	1425070	1425990	0.1605	1425107
10:03:30	1425990	1429995	1425900	1426630	0.1597	1427895
10:04:00	1427130	1430000	1427130	1429295	1.5996	1429600
10:04:30	1430000	1430000	1426130	1427600	3.7186	1429140
10:05:00	1427950	1428895	1424975	1427870	0.9723	1427550
10:05:30	1427985	1429195	1427985	1429195	0.2570	1428717
10:06:00	1428100	1428100	1425330	1425330	0.1664	1426349
10:06:30	1425015	1425015	1425000	1425000	0.0020	1425008
10:07:00	1424480	1425455	1424000	1424120	0.1216	1424099
10:07:30	1424120	1425520	1424000	1424000	0.8405	1424035
10:08:00	1424030	1424030	1424000	1424000	0.0872	1424002
10:08:30	1424000	1425800	1424000	1424980	1.6202	1425765
10:09:00	1424980	1425775	1423715	1424965	1.3904	1424431
10:09:30	1424750	1424985	1424005	1424715	0.5470	1424775
10:10:00	1424005	1424005	1421000	1421000	1.4392	1423962
10:10:30	1421100	1423000	1421000	1421000	0.8623	1421310
10:11:00	1420830	1421900	1420230	1420380	0.1620	1420591
10:11:30	1420230	1420865	1416990	1419485	1.3203	1420583
10:12:00	1419335	1421000	1419100	1421000	1.2384	1420732
10:12:30	1421030	1422995	1420120	1420150	1.6149	1421616
10:13:00	1420865	1420865	1420000	1420000	0.0635	1420364
10:13:30	1419555	1419555	1409995	1415835	3.6252	1416745
10:14:00	1415910	1418700	1408005	1416075	3.5335	1414514
10:14:30	1416075	1416080	1414000	1415975	1.0347	1415850
10:15:00	1415620	1415975	1414000	1415975	2.3761	1414475
10:15:30	1415970	1415975	1414990	1415945	0.2288	1415891
10:16:00	1415880	1416005	1412005	1415005	1.7364	1413903
10:16:30	1415510	1417075	1414495	1414495	0.7519	1416566
10:17:00	1415995	1418775	1415965	1417110	2.7015	1416103
10:17:30	1417145	1418460	1417145	1418460	0.2501	1418411
10:18:00	1418465	1419870	1418460	1419865	0.7447	1419699
10:18:30	1419865	1420995	1419865	1420995	1.7471	1420223
10:19:00	1420995	1420995	1420000	1420000	2.2659	1420951
10:19:30	1420985	1420985	1417000	1417995	0.0832	1418628
10:20:00	1417000	1419875	1414925	1415995	0.2840	1416308
10:20:30	1416060	1416980	1414890	1414905	1.4385	1415084
10:21:00	1414985	1414985	1413000	1413000	0.5886	1413910
10:21:30	1412420	1412420	1405555	1407950	4.7660	1410117
10:22:00	1407950	1408000	1404760	1408000	1.9815	1405886
10:22:30	1408000	1408015	1401770	1401770	1.1314	1406819
10:23:00	1401810	1405190	1401770	1405190	0.0860	1404854
10:23:30	1404620	1404620	1401820	1401820	0.0260	1402182
10:24:00	1401820	1401845	1390005	1394530	4.5189	1400289
10:24:30	1395210	1400000	1390245	1397005	3.4109	1395903
10:25:00	1397005	1399720	1394345	1394535	0.4134	1396527
10:25:30	1394535	1395345	1390010	1390010	4.0770	1394014
10:26:00	1390010	1390425	1385555	1389995	3.8419	1388915
10:26:30	1390005	1390425	1385000	1386900	0.9814	1387814
10:27:00	1385000	1385555	1383000	1384975	1.8761	1383567
10:27:30	1385000	1388000	1384900	1388000	2.9940	1385112
10:28:00	1388000	1392985	1387730	1392985	0.2719	1390676
10:28:30	1390405	1399465	1386205	1389535	3.9783	1392775
10:29:00	1389535	1391470	1385060	1387730	0.3731	1388142
10:29:30	1387730	1392645	1387730	1390560	0.3988	1388906
10:30:00	1390565	1392510	1389340	1392510	0.2360	1391051
10:30:30	1392510	1394485	1392005	1392485	2.3509	1392620
10:31:00	1393995	1399775	1393995	1399430	0.3237	1395925
10:31:30	1399430	1401000	1395360	1397145	0.7769	1398727
10:32:00	1397145	1409995	1397145	1403520	0.7077	1402332
10:32:30	1401140	1403495	1397010	1397010	0.1833	1401225
10:33:00	1397010	1402000	1397000	1399525	0.4500	1398973
10:33:30	1399525	1402000	1399525	1400245	2.2909	1401613
10:34:00	1400245	1409995	1399915	1400240	1.5862	1400631
10:34:30	1400240	1400245	1399740	1400240	0.6650	1400196
10:35:00	1400245	1400245	1397000	1398995	0.6459	1397711
10:35:30	1399995	1400990	1397000	1397000	0.2245	1397704
10:36:00	1397000	1400495	1394000	1394940	0.6090	1395798
10:36:30	1394940	1396485	1392700	1392700	2.9597	1394847
10:37:00	1392660	1396565	1390000	1390000	1.8272	1391996
10:37:30	1391565	1392790	1391565	1392390	0.0527	1392462
10:38:00	1392390	1392390	1388005	1388005	1.1096	1390082
10:38:30	1388840	1389975	1380000	1380000	3.1360	1383879
10:39:00	1380000	1380995	1375000	1375000	1.8764	1378899
10:39:30	1374000	1374000	1365555	1367655	3.0908	1367837
10:40:00	1370400	1379900	1365805	1373875	1.0595	1368401
10:40:30	1374995	1380000	1366800	1373870	1.2186	1369798
10:41:00	1374970	1376745	1365555	1376745	0.9297	1370132
10:41:30	1376970	1376970	1370000	1375745	2.3052	1373963
10:42:00	1376745	1376745	1369540	1375870	2.0814	1373659
10:42:30	1370745	1379995	1370100	1379995	0.5435	1375226
10:43:00	1379995	1379995	1376645	1379985	0.9914	1378722
10:43:30	1379890	1380280	1374000	1374000	0.8809	1377536
10:44:00	1374795	1374795	1370050	1372030	0.5710	1370757
10:44:30	1370340	1372030	1370000	1370000	2.8474	1370440
10:45:00	1369540	1369985	1362700	1362700	1.5166	1364084
10:45:30	1362700	1362700	1351375	1353415	2.4381	1359752
10:46:00	1353410	1362000	1351370	1360005	1.5577	1357016
10:46:30	1360005	1360660	1352280	1355030	1.7877	1358148
10:47:00	1355025	1360000	1350995	1350995	0.6959	1357825
10:47:30	1350995	1352300	1348800	1349995	2.0290	1350116
10:48:00	1348800	1351370	1347715	1350000	1.2175	1349351
10:48:30	1351370	1362750	1351370	1354075	1.7410	1353493
10:49:00	1359100	1359100	1352870	1355075	0.2203	1356167
10:49:30	1359900	1362750	1355065	1362750	0.2452	1360999
10:50:00	1362750	1365095	1362750	1364970	1.6327	1364904
10:50:30	1364970	1376150	1363750	1369995	3.8322	1365344
10:51:00	1369995	1374945	1366000	1366000	0.5072	1369907
10:51:30	1366995	1368000	1365350	1368000	0.1828	1367135
10:52:00	1368915	1375395	1368800	1375395	0.7674	1370840
10:52:30	1373020	1377925	1373020	1375160	0.0362	1374851
10:53:00	1375130	1377920	1371350	1375130	2.4007	1375070
10:53:30	1377475	1377475	1371805	1371805	0.6013	1373275
10:54:00	1372525	1380000	1365740	1370000	1.7951	1371356
10:54:30	1370000	1370005	1362315	1366730	2.7650	1366947
10:55:00	1366470	1367700	1365320	1367700	1.4362	1366731
10:55:30	1366945	1367505	1360000	1366940	5.4208	1366544
10:56:00	1366965	1369900	1366965	1367895	0.0200	1367678
10:56:30	1367880	1368885	1364270	1364295	2.2707	1368051
10:57:00	1365070	1372615	1365070	1372605	0.2204	1371224
10:57:30	1372605	1372615	1365070	1372115	0.7692	1370900
10:58:00	1369390	1372995	1368760	1372995	0.2468	1372208
10:58:30	1372430	1377015	1372430	1375995	0.5674	1375682
10:59:00	1379880	1380000	1373810	1375030	1.2178	1375864
10:59:30	1375640	1380000	1375640	1380000	0.5850	1377602
11:00:00	1376515	1383200	1375715	1381380	1.2873	1379716
11:00:30	1381200	1381525	1376960	1379990	1.2698	1380781
11:01:00	1376960	1380295	1368005	1376995	1.5390	1376749
11:01:30	1379740	1379740	1370000	1376730	1.2615	1375358
11:02:00	1375630	1375630	1370000	1372780	0.9251	1370671
11:02:30	1372780	1372780	1371795	1371875	0.2732	1371910
11:03:00	1371885	1372980	1368280	1369870	0.7863	1370323
11:03:30	1369870	1370230	1367770	1367770	0.5699	1369178
11:04:00	1367540	1368000	1367380	1368000	0.3200	1367685
11:04:30	1367850	1370000	1365555	1367040	1.3167	1367914
11:05:00	1366625	1369265	1366625	1366625	0.1532	1367457
11:05:30	1368660	1370030	1367000	1370030	0.8852	1369953
11:06:00	1370035	1370875	1369000	1369000	1.1789	1370004
11:06:30	1368000	1371070	1368000	1370025	1.5908	1370007
11:07:00	1370810	1375000	1370795	1375000	1.8361	1371256
11:07:30	1373880	1373880	1371845	1373005	0.5911	1373004
11:08:00	1373000	1373005	1370840	1370840	0.9783	1372334
11:08:30	1370825	1371155	1369000	1369000	0.1474	1370509
11:09:00	1368435	1369025	1367900	1369025	0.1276	1368674
11:09:30	1369035	1369435	1368495	1369435	0.6037	1368930
11:10:00	1368435	1368435	1362950	1365080	2.1938	1365156
11:10:30	1365555	1366100	1365000	1365000	0.3057	1365618
11:11:00	1365000	1365030	1358700	1364015	0.9961	1364179
11:11:30	1363315	1363315	1355000	1355000	0.9532	1358200
11:12:00	1355455	1360880	1355000	1358090	1.0201	1355815
11:12:30	1358090	1365995	1357245	1365605	0.2707	1361061
11:13:00	1362740	1365605	1360695	1361865	0.2371	1361117
11:13:30	1361865	1361870	1360000	1360860	1.2181	1361058
11:14:00	1360850	1361855	1358005	1361000	0.5844	1359657
11:14:30	1360500	1362855	1359615	1362855	1.8681	1361011
11:15:00	1362840	1365630	1362300	1363025	1.2155	1364930
11:15:30	1365925	1367250	1364295	1367140	4.0204	1366949
11:16:00	1367970	1367970	1365005	1365005	1.0220	1366644
11:16:30	1366460	1368000	1363045	1364980	0.6871	1363975
11:17:00	1364980	1365180	1364465	1365180	0.1525	1365118
11:17:30	1364670	1365960	1364635	1365450	0.2850	1365254
11:18:00	1365435	1369205	1365000	1367125	3.5245	1367282
11:18:30	1367030	1369190	1366000	1366995	0.8049	1366966
11:19:00	1367520	1368960	1367520	1368960	0.3659	1368054
11:19:30	1368995	1370000	1368490	1368495	2.2399	1369844
11:20:00	1369315	1370000	1366055	1367980	1.4297	1368414
11:20:30	1367975	1367975	1364995	1367585	1.5219	1365824
11:21:00	1366790	1369495	1366790	1367840	0.4169	1367770
11:21:30	1366835	1367570	1366400	1367570	0.0400	1367155
11:22:00	1367250	1367250	1367250	1367250	0.0100	1367250
11:22:30	1367250	1368190	1367210	1368190	1.2426	1367226
11:23:00	1367270	1367275	1367005	1367275	1.8454	1367272
11:23:30	1367900	1370000	1367900	1368290	0.4979	1368468
11:24:00	1369235	1369935	1367165	1369910	1.9145	1369777
11:24:30	1369910	1370050	1367205	1370050	1.7283	1369814
11:25:00	1370000	1372935	1370000	1372935	0.0482	1371137
11:25:30	1372860	1374000	1371015	1374000	0.5643	1373828
11:26:00	1375000	1375995	1371995	1375640	0.5390	1374125
11:26:30	1375000	1375340	1370015	1375340	0.2081	1373994
11:27:00	1374005	1377000	1373550	1377000	0.5925	1374344
11:27:30	1377000	1378005	1375000	1377000	0.3124	1377045
11:28:00	1377950	1381300	1377920	1380080	0.2936	1378847
11:28:30	1380055	1381300	1379595	1381300	0.2512	1380595
11:29:00	1381300	1383990	1379420	1381300	1.0427	1383188
11:29:30	1380520	1380700	1379870	1380700	0.1180	1380286
11:30:00	1383640	1383690	1380815	1381815	0.4471	1381522
11:30:30	1381820	1381820	1379000	1380785	0.3723	1380454
11:31:00	1379000	1381030	1377690	1380260	2.2387	1379304
11:31:30	1380255	1383410	1376000	1376560	1.6597	1377332
11:32:00	1376965	1376975	1372005	1376760	4.5824	1375872
11:32:30	1375980	1377785	1375980	1377785	0.2228	1376773
11:33:00	1377025	1378150	1372000	1377995	2.4633	1376992
11:33:30	1379955	1379955	1374455	1377100	0.6264	1376939
11:34:00	1377105	1379415	1377035	1379415	0.0804	1377115
11:34:30	1378065	1380000	1378065	1380000	0.1518	1379686
11:35:00	1380000	1383895	1373130	1374995	0.4281	1380255
11:35:30	1377995	1383000	1375170	1383000	0.2592	1381618
11:36:00	1381000	1381000	1380905	1381000	4.9537	1380997
11:36:30	1381000	1384105	1381000	1383000	0.8218	1382880
11:37:00	1384320	1385010	1384320	1384380	0.4267	1384750
11:37:30	1384375	1385000	1382820	1383995	1.3354	1384636
11:38:00	1384000	1385555	1384000	1385010	0.0979	1385059
11:38:30	1385555	1385555	1384875	1385555	0.1906	1385542
11:39:00	1385555	1389000	1385010	1388645	1.3437	1386853
11:39:30	1388645	1389000	1388570	1388570	0.2193	1388670
11:40:00	1388000	1389040	1388000	1389020	0.1153	1389009
11:40:30	1389000	1389000	1387000	1387955	1.0273	1387681
11:41:00	1388105	1389000	1387980	1389000	0.2605	1388954
11:41:30	1389495	1390000	1389040	1389845	0.1781	1389786
11:42:00	1389100	1389100	1386370	1386370	0.7845	1387708
11:42:30	1386370	1386370	1385855	1385995	0.5358	1385958
11:43:00	1385995	1385995	1385000	1385995	0.0800	1385871
11:43:30	1385995	1387565	1385000	1385945	0.3564	1385925
11:44:00	1385765	1385765	1383060	1383060	1.7047	1384944
11:44:30	1383060	1383480	1380900	1380900	2.3096	1382990
11:45:00	1381000	1381030	1381000	1381030	0.1089	1381024
11:45:30	1381005	1381025	1376005	1378220	0.7922	1380588
11:46:00	1378220	1378995	1374555	1374555	1.2658	1375895
11:46:30	1374525	1378985	1370715	1374705	1.6856	1372752
11:47:00	1374475	1378990	1371995	1378985	0.6911	1375025
11:47:30	1375870	1377635	1375870	1377635	0.0268	1377528
11:48:00	1378645	1378900	1377900	1378900	0.9052	1378687
11:48:30	1378895	1379995	1377820	1378965	0.8620	1378889
11:49:00	1378950	1379960	1377040	1377820	0.6942	1377884
11:49:30	1377795	1379300	1377035	1377125	0.3644	1378088
11:50:00	1377020	1377835	1375985	1376000	0.2043	1376972
11:50:30	1375185	1378820	1375140	1378770	0.2364	1376625
11:51:00	1378860	1378860	1377820	1377820	0.0244	1378343
11:51:30	1377050	1377050	1375000	1375000	0.0913	1376279
11:52:00	1374965	1376975	1374435	1374440	0.8652	1374715
11:52:30	1374660	1375125	1374660	1374740	0.0631	1374749
11:53:00	1374440	1374470	1374000	1374000	0.2183	1374018
11:53:30	1373470	1373470	1373290	1373305	0.1603	1373315
11:54:00	1373760	1374515	1373455	1374000	0.2070	1374082
11:54:30	1374940	1376000	1374940	1376000	0.1877	1375933
11:55:00	1376000	1379000	1376000	1379000	0.3310	1377470
11:55:30	1378995	1380000	1378320	1378365	0.8356	1379815
11:56:00	1378990	1381925	1378990	1381920	0.4943	1380934
11:56:30	1381925	1381935	1381900	1381905	0.1254	1381924
11:57:00	1381905	1382600	1381905	1382600	0.0691	1382005
11:57:30	1382555	1382600	1378675	1380150	0.2568	1380856
11:58:00	1380230	1382250	1380155	1380740	0.2613	1380800
11:58:30	1382310	1382310	1382235	1382240	0.0440	1382249
11:59:00	1382310	1383265	1382310	1383265	0.0582	1382753
11:59:30	1383080	1383955	1383080	1383580	0.8336	1383572
12:00:00	1383585	1383590	1381490	1381490	2.0517	1383560
12:00:30	1381490	1381490	1379005	1379005	0.1062	1380683
12:01:00	1380000	1380000	1374915	1377030	1.3763	1377265
12:01:30	1377025	1384500	1375190	1378405	0.2365	1379936
12:02:00	1378920	1380115	1378920	1380115	0.6280	1379115
12:02:30	1382830	1382830	1380110	1380135	0.1272	1380143
12:03:00	-
12:03:30	1380205	1380300	1380180	1380205	0.1321	1380188
12:04:00	1380205	1380210	1377990	1377990	2.3107	1380101
12:04:30	1377975	1377975	1372940	1376980	1.4754	1376839
12:05:00	1375990	1377015	1375000	1377015	0.5846	1376158
12:05:30	1376455	1377945	1376455	1376610	0.1632	1376738
12:06:00	1376615	1377125	1375455	1375455	0.4849	1376809
12:06:30	1375455	1376270	1373940	1373940	0.5790	1375156
12:07:00	1373940	1376775	1373940	1375665	0.3695	1375056
12:07:30	1375715	1375715	1375715	1375715	0.0019	1375715
12:08:00	1375725	1375725	1374310	1374310	0.1699	1375178
12:08:30	1374025	1374025	1367005	1370000	0.7517	1370977
12:09:00	1370000	1370730	1367000	1370730	0.4830	1369761
12:09:30	1370115	1370980	1370030	1370780	0.0072	1370262
12:10:00	-
12:10:30	1369340	1369405	1369340	1369370	0.0350	1369358
12:11:00	1369365	1369385	1368550	1368550	0.1902	1369093
12:11:30	1368465	1368535	1366235	1366235	0.4429	1367774
12:12:00	1368465	1368465	1366810	1367100	0.4920	1366878
12:12:30	1367085	1368535	1367070	1368535	0.5630	1367984
12:13:00	1368065	1368065	1366085	1367000	0.0480	1366987
12:13:30	1367010	1367010	1366900	1366900	0.3020	1366998
12:14:00	1366840	1368060	1366840	1368060	0.0420	1367371
12:14:30	1368625	1370050	1368625	1370000	0.8053	1369806
12:15:00	1370000	1372975	1370000	1372975	0.9525	1371661
12:15:30	1372970	1374000	1372970	1374000	0.0648	1373102
12:16:00	1373840	1374010	1373840	1374010	0.0280	1373961
12:16:30	1374985	1376025	1374560	1374560	0.4042	1375009
12:17:00	1375145	1375590	1375145	1375590	0.0580	1375224
12:17:30	1375590	1378005	1375590	1376960	1.3541	1377518
12:18:00	1378670	1378995	1377585	1377585	0.2260	1378821
12:18:30	1377945	1377955	1377000	1377475	1.4043	1377244
12:19:00	1376220	1379000	1376220	1376250	1.6084	1377592
12:19:30	1377505	1377505	1377505	1377505	0.0012	1377505
12:20:00	1377015	1377250	1377010	1377245	0.1010	1377222
12:20:30	1377235	1378040	1377235	1378000	0.2561	1377925
12:21:00	1378535	1379005	1378535	1379000	0.4984	1378999
12:21:30	1379005	1379450	1378910	1379450	0.2591	1378999
12:22:00	1379500	1383000	1379500	1382125	0.7197	1381767
12:22:30	1382895	1383000	1379145	1380145	2.0123	1382860
12:23:00	1380145	1382870	1380125	1381975	0.6906	1382011
12:23:30	1380850	1383745	1380575	1382790	0.1260	1382716
12:24:00	1382000	1382000	1382000	1382000	0.0011	1382000
12:24:30	1380595	1380595	1380000	1380000	0.1221	1380076
12:25:00	1379700	1380000	1379700	1380000	0.0116	1379929
12:25:30	1379995	1380000	1379000	1379000	0.0376	1379165
12:26:00	1378630	1380000	1378000	1378975	0.2357	1378926
12:26:30	1379980	1380000	1378000	1379120	0.6702	1379226
12:27:00	1379120	1379120	1377500	1377500	0.1595	1377889
12:27:30	1377500	1377740	1375620	1375620	0.3988	1376564
12:28:00	1375620	1375690	1373860	1375000	0.8544	1374608
12:28:30	1375690	1377240	1375690	1376000	0.0874	1376537
12:29:00	1376995	1379025	1374860	1374860	1.1415	1378124
12:29:30	1374485	1375965	1374000	1374460	1.9686	1374300
12:30:00	1374445	1376750	1374445	1376395	0.3088	1376115
12:30:30	1376395	1378000	1375920	1376215	0.9322	1377658
12:31:00	1378000	1380000	1378000	1378010	0.4280	1379373
12:31:30	1379870	1380000	1378015	1380000	1.1939	1379950
12:32:00	1380000	1380130	1378105	1380130	0.5021	1379973
12:32:30	1380215	1380215	1380215	1380215	0.0018	1380215
12:33:00	1380235	1385970	1380225	1380940	0.8534	1384516
12:33:30	1380235	1380235	1379790	1380025	0.2035	1380107
12:34:00	1380425	1380790	1380425	1380455	1.7108	1380451
12:34:30	1380020	1380020	1379370	1379485	0.0791	1379764
12:35:00	1379200	1379200	1378985	1379000	1.9743	1379109
12:35:30	1378640	1380000	1378140	1378650	0.7378	1379505
12:36:00	1379995	1384440	1378655	1384075	0.7104	1380856
12:36:30	1384080	1384080	1381940	1382070	0.5208	1382525
12:37:00	1382995	1383380	1382145	1382175	0.8555	1382981
12:37:30	1382175	1382880	1382075	1382245	0.0582	1382177
12:38:00	1382255	1383920	1382255	1383920	0.3684	1383806
12:38:30	1383995	1387790	1383995	1384765	0.5211	1385447
12:39:00	1387270	1387790	1387270	1387615	0.6160	1387673
12:39:30	1387590	1387590	1384035	1386900	0.1406	1385763
12:40:00	1384760	1384760	1384760	1384760	0.0010	1384760
12:40:30	1386000	1386000	1383140	1383140	1.3676	1384021
12:41:00	1384330	1384740	1382380	1383955	0.5067	1383565
12:41:30	1382445	1382445	1382445	1382445	0.0100	1382445
12:42:00	1383580	1386000	1383580	1385105	0.8221	1385165
12:42:30	1385360	1385930	1385260	1385260	0.0310	1385375
12:43:00	1385335	1385335	1385000	1385000	0.0790	1385289
12:43:30	1384000	1384000	1382380	1382725	0.0524	1383194
12:44:00	1382685	1383000	1382685	1382960	0.0720	1382762
12:44:30	1383015	1383055	1381100	1381100	1.5479	1382589
12:45:00	1381105	1381105	1381105	1381105	0.0400	1381105
12:45:30	1381505	1381825	1380000	1380995	0.9215	1381516
12:46:00	1380995	1381830	1380005	1381495	0.1619	1380449
12:46:30	1380045	1382000	1379980	1382000	0.7687	1380246
12:47:00	1382000	1382995	1381510	1381510	0.0852	1381858
12:47:30	1381510	1382900	1381510	1382655	0.0169	1382453
12:48:00	1382655	1383990	1382655	1383990	0.1758	1383148
12:48:30	1383990	1384050	1383990	1384050	0.1309	1384010
12:49:00	1384990	1385005	1384170	1384170	0.2159	1384556
12:49:30	1384900	1385005	1384215	1385005	0.0606	1384929
12:50:00	1385130	1385295	1384150	1385295	0.1100	1384647
12:50:30	1385280	1385280	1384500	1385000	0.0269	1384907
12:51:00	1385000	1386835	1385000	1386835	0.9560	1385783
12:51:30	1386420	1386890	1386000	1386890	0.4820	1386730
12:52:00	1387000	1390000	1387000	1390000	0.8213	1387881
12:52:30	1389200	1390000	1387790	1390000	0.4194	1389339
12:53:00	1390500	1392025	1386000	1386000	0.7321	1389829
12:53:30	1386995	1392430	1386000	1392430	0.7112	1389995
12:54:00	1392030	1394000	1389000	1394000	0.4303	1391589
12:54:30	1394000	1394600	1392825	1392825	0.4737	1394331
12:55:00	1392825	1394615	1392150	1392580	0.2137	1393239
12:55:30	1392690	1392690	1392580	1392580	0.0500	1392612
12:56:00	1393605	1394505	1393605	1394505	0.4200	1394438
12:56:30	1394505	1397825	1394505	1396000	4.4277	1395272
12:57:00	1395140	1395220	1393000	1393000	0.7189	1394741
12:57:30	1393000	1393000	1392000	1392000	0.6821	1392923
12:58:00	1392000	1393525	1391010	1392310	1.2086	1391477
12:58:30	1393200	1393200	1393200	1393200	0.0010	1393200
12:59:00	1393025	1393190	1392850	1393190	0.0630	1393076
12:59:30	1393190	1393190	1390660	1391645	0.3904	1391795
13:00:00	1391660	1392500	1391660	1392485	1.0466	1392333
13:00:30	1392485	1396025	1392485	1396025	0.1426	1395084
13:01:00	1396030	1397000	1396000	1397000	0.2570	1396981
13:01:30	1397135	1399950	1396500	1397000	1.1376	1397160
13:02:00	1397435	1397500	1397435	1397475	0.1880	1397461
13:02:30	1397990	1400000	1397990	1400000	1.2272	1399867
13:03:00	1399970	1400000	1398000	1400000	0.5377	1399643
13:03:30	1400965	1404110	1400965	1403975	0.3308	1401999
13:04:00	1403780	1403780	1400965	1401855	1.2677	1402020
13:04:30	1401830	1405555	1401830	1403975	1.3430	1403818
13:05:00	1403970	1405555	1403970	1405555	0.6050	1404749
13:05:30	1405550	1405550	1405190	1405200	0.1246	1405514
13:06:00	1405495	1405555	1405485	1405555	0.6724	1405512
13:06:30	1405540	1405555	1403460	1404995	0.6834	1405281
13:07:00	1403465	1404990	1400245	1401185	0.9563	1401773
13:07:30	1400245	1401780	1400000	1400810	4.9964	1400162
13:08:00	1400730	1403000	1400730	1402890	1.3918	1402804
13:08:30	1402020	1402995	1400000	1402995	0.5160	1402282
13:09:00	1403995	1405330	1403995	1405315	0.0422	1405205
13:09:30	1405275	1405315	1403390	1404785	3.3291	1404775
13:10:00	1404020	1404810	1404015	1404810	0.1957	1404769
13:10:30	1405000	1406290	1405000	1406290	0.2221	1405719
13:11:00	1406290	1406400	1406000	1406000	0.9826	1406243
13:11:30	1406000	1406960	1406000	1406425	0.3330	1406412
13:12:00	1406960	1408720	1405625	1405625	0.7114	1406849
13:12:30	1405625	1406975	1405600	1406160	2.0881	1405737
13:13:00	1406430	1406780	1404800	1405475	0.3260	1406123
13:13:30	1405385	1405785	1401685	1404295	1.1046	1404367
13:14:00	1404290	1405870	1404290	1404980	0.0470	1405018
13:14:30	1405000	1405870	1403120	1404980	0.6378	1405074
13:15:00	1404370	1406680	1403275	1404145	0.4621	1404829
13:15:30	1404955	1406890	1404885	1406035	1.4678	1405312
13:16:00	1406710	1407000	1404325	1407000	0.5200	1406397
13:16:30	1404330	1405400	1404330	1404355	0.3904	1404574
13:17:00	1405400	1405975	1401650	1401650	4.7724	1404072
13:17:30	1401420	1405970	1401200	1405970	0.1750	1402961
13:18:00	1405320	1405320	1401565	1402655	0.1753	1403117
13:18:30	1402530	1402695	1400775	1400775	1.0476	1401019
13:19:00	1400500	1402625	1400000	1402230	0.4765	1401049
13:19:30	1400875	1401870	1396445	1396630	2.1513	1399763
13:20:00	1396445	1400000	1396000	1400000	2.2966	1397930
13:20:30	1399945	1402915	1398800	1400865	2.1367	1399899
13:21:00	1401475	1401870	1399125	1400005	1.3617	1400068
13:21:30	1400030	1400030	1397005	1399995	0.6268	1398357
13:22:00	1399000	1402005	1397780	1402005	0.2957	1398118
13:22:30	1400400	1401645	1399545	1401510	3.0229	1399674
13:23:00	1401585	1402000	1401510	1402000	0.4960	1401641
13:23:30	1402000	1404000	1401585	1404000	0.9359	1402280
13:24:00	1404000	1405000	1403985	1405000	0.4629	1404491
13:24:30	1404220	1405450	1404220	1405450	1.0447	1404975
13:25:00	1406000	1407000	1404490	1406000	2.8275	1405845
13:25:30	1407000	1407000	1405675	1406890	0.1900	1406467
13:26:00	1406400	1407000	1405005	1407000	0.9209	1405775
13:26:30	1405785	1405790	1405005	1405005	0.0450	1405758
13:27:00	1405005	1406910	1403105	1403105	0.3604	1404042
13:27:30	1403105	1403950	1401580	1401580	0.5149	1402919
13:28:00	1402720	1403970	1400000	1400000	0.4471	1401398
13:28:30	1400010	1400995	1399995	1400995	1.0250	1400003
13:29:00	1401700	1404000	1401495	1403000	0.1410	1403121
13:29:30	1402000	1404000	1401860	1404000	0.0232	1403759
13:30:00	1404000	1405950	1403000	1405925	0.2658	1405044
13:30:30	1405905	1406005	1405810	1405815	0.9549	1405985
13:31:00	1405815	1407200	1405815	1405815	0.4532	1406891
13:31:30	1405825	1407200	1405820	1407200	0.2641	1407170
13:32:00	1406000	1407000	1405050	1406975	0.2950	1406640
13:32:30	1406010	1407830	1406000	1406000	0.1381	1407168
13:33:00	1406000	1407830	1405500	1406000	0.2501	1406405
13:33:30	1405750	1407545	1405750	1407540	0.4820	1406972
13:34:00	1407285	1407285	1407285	1407285	0.0200	1407285
13:34:30	1407540	1408840	1407285	1407865	1.1840	1407908
13:35:00	1408950	1410000	1407695	1409835	0.5140	1409461
13:35:30	1409990	1411130	1409990	1411130	1.2377	1410003
13:36:00	1410410	1412285	1410240	1412260	2.6015	1411704
13:36:30	1411015	1411015	1410860	1410975	2.7368	1410999
13:37:00	1410865	1412995	1410005	1411000	0.1240	1411493
13:37:30	1411000	1413795	1411000	1411035	0.8350	1411225
13:38:00	1412275	1413005	1410000	1410010	1.2090	1412466
13:38:30	1410005	1412990	1409000	1409960	0.5741	1409949
13:39:00	1409000	1410985	1408835	1409995	0.1961	1409271
13:39:30	1410950	1410965	1410000	1410000	0.0333	1410468
13:40:00	1410010	1410015	1408850	1409955	0.9994	1409797
13:40:30	1408850	1409560	1407000	1407000	0.5160	1407910
13:41:00	1407000	1408240	1404000	1404980	1.4870	1404641
13:41:30	1404980	1406010	1403005	1406010	0.9626	1405045
13:42:00	1405540	1405540	1404245	1404815	1.0753	1404374
13:42:30	1404785	1404970	1404005	1404815	0.7588	1404735
13:43:00	1404395	1404395	1401815	1403760	0.1144	1403425
13:43:30	1403000	1403760	1401000	1403760	0.7880	1401628
13:44:00	1403790	1405830	1403790	1405790	0.1231	1404342
13:44:30	1405795	1406525	1405795	1406525	0.0727	1406115
13:45:00	1406530	1409830	1406530	1409830	0.2074	1407762
13:45:30	1408445	1409450	1407825	1407900	0.3037	1407984
13:46:00	1407900	1407900	1405800	1405800	0.4465	1406945
13:46:30	1405800	1407570	1405000	1405000	0.0963	1406283
13:47:00	1405000	1405970	1404010	1405015	0.2151	1404703
13:47:30	1405015	1405945	1404985	1405515	0.2715	1405446
13:48:00	1405880	1405880	1404985	1405770	0.0222	1405460
13:48:30	1405755	1405755	1404945	1404945	0.1476	1404993
13:49:00	1404945	1404945	1401530	1403565	0.5587	1403676
13:49:30	1404670	1404685	1402970	1404400	0.2399	1403770
13:50:00	-
13:50:30	1403900	1405995	1402000	1405995	2.0842	1404381
13:51:00	1405995	1405995	1405990	1405995	0.0521	1405995
13:51:30	1405990	1406000	1405225	1405225	0.0850	1405965
13:52:00	1405990	1407015	1405555	1405555	0.1649	1405927
13:52:30	1405995	1406590	1405015	1405015	0.1057	1406089
13:53:00	1405015	1405015	1404000	1404945	0.5808	1404491
13:53:30	1404005	1405005	1402005	1402005	0.3980	1403872
13:54:00	1404240	1404240	1404240	1404240	0.0011	1404240
13:54:30	1403010	1404965	1401450	1401450	0.3911	1402186
13:55:00	1401450	1401450	1395140	1396810	1.4159	1399199
13:55:30	1396810	1404985	1396810	1404985	1.5289	1400491
13:56:00	1404985	1404985	1400450	1401460	0.8108	1404037
13:56:30	1401555	1401610	1401540	1401610	9.1100	1401541
13:57:00	1403520	1404950	1399985	1400000	2.3450	1400447
13:57:30	1400995	1403970	1399000	1399000	0.5277	1401732
13:58:00	1398665	1398665	1391000	1391000	11.8953	1394417
13:58:30	1391000	1399805	1391000	1395055	9.4913	1395087
13:59:00	1395055	1397000	1394445	1396780	0.6826	1395478
13:59:30	1396785	1400000	1395725	1396995	0.8696	1398820
14:00:00	1396545	1396545	1390150	1391985	0.8558	1390845
14:00:30	1390350	1391995	1382000	1382000	2.0632	1387821
14:01:00	1381600	1384675	1381035	1384235	4.0303	1384077
14:01:30	1383990	1387015	1380005	1380005	2.0676	1385034
14:02:00	1380005	1385005	1380005	1384635	0.9042	1383524
14:02:30	1384635	1385000	1381000	1381000	2.4072	1384273
14:03:00	1380230	1384630	1380230	1383220	0.0922	1382484
14:03:30	1383220	1384630	1382550	1384630	1.3150	1383291
14:04:00	1384630	1385110	1384630	1385110	0.1618	1385072
14:04:30	1385305	1385310	1383770	1383815	0.7300	1385247
14:05:00	1383975	1385000	1383000	1383980	0.1296	1384148
14:05:30	1384995	1386000	1384560	1386000	0.4727	1385009
14:06:00	1385995	1386000	1385920	1386000	0.0468	1385950
14:06:30	1385495	1385500	1384995	1384995	0.5207	1385339
14:07:00	1384995	1386050	1384980	1386025	5.4369	1385979
14:07:30	1386315	1388235	1386310	1388000	2.7025	1387967
14:08:00	1388005	1388990	1388000	1388990	1.0788	1388124
14:08:30	1388915	1388935	1388000	1388000	0.4613	1388120
14:09:00	1388005	1388060	1385660	1388060	0.3562	1387920
14:09:30	1388140	1388990	1387665	1387710	0.0711	1387851
14:10:00	1388945	1388980	1385975	1385975	0.1836	1386881
14:10:30	1385960	1386970	1385005	1385005	0.1357	1386124
14:11:00	1386130	1386280	1386130	1386280	0.0334	1386258
14:11:30	1386630	1386720	1385005	1385220	0.4978	1385654
14:12:00	1385205	1385205	1383005	1384310	0.2586	1384190
14:12:30	1384280	1384295	1380110	1382020	1.6476	1382700
14:13:00	1382000	1383000	1382000	1382155	1.2438	1382670
14:13:30	1382155	1383000	1380850	1382030	3.7665	1382081
14:14:00	1382025	1382380	1381570	1381570	0.4161	1381924
14:14:30	1381555	1381810	1379180	1379995	0.7289	1380139
14:15:00	1379180	1380000	1376005	1376005	0.4848	1377475
14:15:30	1376005	1377500	1374000	1374000	3.1356	1375590
14:16:00	1374005	1376020	1374000	1374000	2.1108	1375455
14:16:30	1374510	1375025	1370480	1370480	1.8770	1372723
14:17:00	1371005	1371005	1365590	1370480	1.3816	1368386
14:17:30	1370480	1370480	1367020	1370000	1.5867	1368934
14:18:00	1370450	1371000	1369295	1369295	1.5998	1370368
14:18:30	1369995	1371000	1369995	1370000	0.8501	1370357
14:19:00	1370000	1372780	1369280	1372120	0.4610	1370559
14:19:30	1372120	1372450	1371030	1372450	0.5959	1372198
14:20:00	1372995	1376000	1372995	1376000	1.0599	1374926
14:20:30	1376000	1378980	1375500	1378980	0.1504	1376015
14:21:00	1377015	1378980	1375000	1376500	3.1791	1376502
14:21:30	1376045	1376505	1376045	1376505	2.5267	1376410
14:22:00	1376505	1378520	1376490	1378520	0.5790	1378249
14:22:30	1377070	1377070	1376930	1377025	0.1430	1377023
14:23:00	1376510	1377970	1376505	1376505	0.0071	1376733
14:23:30	1376505	1376505	1375000	1375000	0.0361	1375713
14:24:00	1375000	1375000	1373000	1373000	0.3246	1374492
14:24:30	1372725	1378930	1372525	1374200	0.5628	1373819
14:25:00	1374350	1377025	1374220	1377025	1.9928	1375973
14:25:30	1375330	1376995	1375330	1375335	0.1895	1376881
14:26:00	1378930	1378930	1375755	1378930	0.1122	1378685
14:26:30	1377040	1378030	1377040	1378030	0.0210	1377983
14:27:00	1378055	1379500	1378055	1378495	1.6278	1378372
14:27:30	1378520	1379995	1378520	1379995	0.1770	1379585
14:28:00	1379365	1380440	1379365	1380005	1.7749	1379992
14:28:30	1380945	1381995	1379900	1381995	3.7911	1381162
14:29:00	1381995	1383000	1380600	1382420	0.2789	1381884
14:29:30	1382430	1382985	1380000	1381200	1.5555	1380260
14:30:00	1381205	1382965	1381205	1382935	0.7590	1382911
14:30:30	1382920	1383790	1382920	1383790	0.2276	1383005
14:31:00	1383830	1383830	1382015	1383015	0.2160	1383185
14:31:30	1383000	1383995	1383000	1383995	0.5500	1383007
14:32:00	1383310	1384000	1383005	1384000	0.2913	1383662
14:32:30	-
14:33:00	1383575	1384505	1383565	1383575	0.0090	1383863
14:33:30	1384490	1384685	1383000	1384565	1.9229	1384154
14:34:00	1384690	1384690	1384475	1384600	0.2568	1384555
14:34:30	1383705	1383705	1381710	1381725	0.1170	1382499
14:35:00	1381730	1381730	1380000	1380000	0.0569	1380790
14:35:30	1380000	1380030	1379000	1379000	1.6802	1379690
14:36:00	1379005	1379005	1377095	1377695	0.9689	1378598
14:36:30	1377680	1377760	1376970	1376975	2.9127	1377046
14:37:00	1376875	1378790	1376400	1378740	0.1388	1377333
14:37:30	1378470	1378995	1378445	1378995	0.1890	1378555
14:38:00	1379415	1381175	1379415	1381175	0.1000	1380128
14:38:30	1381175	1382855	1381175	1382430	0.1119	1381599
14:39:00	1382970	1384030	1381940	1381940	0.3585	1382805
14:39:30	1381515	1384100	1381515	1384100	0.1100	1382632
14:40:00	1384680	1384695	1383695	1384270	0.0731	1384356
14:40:30	1384275	1384275	1384265	1384270	0.0100	1384270
14:41:00	1383730	1383730	1381790	1381790	0.0300	1382692
14:41:30	1383950	1385000	1383950	1385000	0.1192	1384696
14:42:00	1384995	1385660	1384995	1385660	0.1956	1385625
14:42:30	-
14:43:00	1385690	1386075	1385690	1386075	0.1309	1385988
14:43:30	1386075	1388595	1386075	1388595	0.4998	1387973
14:44:00	1387730	1388655	1386550	1386550	0.9978	1388071
14:44:30	1386555	1389000	1383730	1384995	0.9736	1387287
14:45:00	1384980	1387000	1384120	1386820	0.0362	1385286
14:45:30	1386820	1388000	1386820	1387705	0.0801	1387227
14:46:00	1387720	1387740	1385205	1386090	0.7857	1386121
14:46:30	1386060	1387265	1384660	1384660	0.1766	1386092
14:47:00	1384000	1384995	1383370	1384995	0.1107	1383709
14:47:30	1385240	1387375	1385240	1387375	0.0995	1386304
14:48:00	1387380	1387380	1384410	1386665	0.3757	1385562
14:48:30	1386520	1388900	1386520	1387025	0.4016	1387315
14:49:00	1387015	1388430	1386800	1388430	0.4414	1387024
14:49:30	1387440	1389000	1387185	1389000	0.5979	1388340
14:50:00	1388950	1389005	1387500	1387500	0.1806	1388716
14:50:30	1388975	1390350	1388975	1390350	1.5149	1389973
14:51:00	1390010	1391885	1390005	1391885	0.1271	1390994
14:51:30	1391995	1392980	1389000	1392420	1.8029	1392434
14:52:00	1392420	1392980	1391265	1391265	2.3169	1392026
14:52:30	1392000	1392850	1391000	1391000	0.1664	1391164
14:53:00	1391000	1391025	1391000	1391025	0.0840	1391002
14:53:30	1390500	1390600	1390000	1390600	0.0060	1390284
14:54:00	1390000	1390005	1388005	1388005	0.0622	1389092
14:54:30	1388005	1388005	1385985	1386000	1.4687	1386940
14:55:00	1385980	1386030	1385980	1386030	1.3214	1385980
14:55:30	1385635	1386010	1385000	1385000	1.1775	1385280
14:56:00	1385005	1385495	1382700	1383675	0.1054	1383877
14:56:30	1383675	1389825	1383675	1386995	3.0517	1386042
14:57:00	1388770	1390000	1384000	1388290	0.9193	1389275
14:57:30	1388260	1389625	1388040	1388395	0.1831	1388676
14:58:00	1389615	1390115	1388425	1388425	0.1531	1389677
14:58:30	1389995	1390570	1389995	1390570	0.0441	1390438
14:59:00	1390460	1390665	1389185	1390660	2.3027	1390659
14:59:30	1390165	1391000	1390015	1391000	0.0283	1390135
15:00:00	1390020	1390020	1389000	1389550	0.3823	1389671
15:00:30	1389955	1389985	1388000	1388995	0.4227	1389595
15:01:00	1388600	1388600	1388000	1388000	0.0098	1388116
15:01:30	1388545	1389000	1387740	1387740	0.0661	1388502
15:02:00	1388950	1389020	1386990	1387040	0.6818	1387320
15:02:30	1387040	1387040	1384100	1385995	0.2477	1384784
15:03:00	1384130	1384130	1381720	1382720	0.1861	1383844
15:03:30	1382720	1386495	1382720	1383325	0.0605	1383758
15:04:00	1383335	1383930	1381000	1381000	2.5044	1382361
15:04:30	1381005	1382005	1380980	1382000	4.1113	1381331
15:05:00	1382005	1382995	1382000	1382160	4.6549	1382057
15:05:30	1382160	1382160	1381970	1381985	0.3589	1381997
15:06:00	1381970	1383000	1380840	1383000	0.7670	1381983
15:06:30	1383000	1383850	1383000	1383120	0.1122	1383189
15:07:00	1382000	1382000	1380605	1380605	1.0126	1381005
15:07:30	1380605	1380605	1378650	1380380	1.8514	1379104
15:08:00	1380375	1380375	1380100	1380100	0.6320	1380148
15:08:30	1379500	1379500	1374135	1374625	0.4580	1376664
15:09:00	1374625	1377995	1370000	1375025	1.6625	1373433
15:09:30	1376950	1380000	1373005	1376800	1.5812	1377727
15:10:00	1376000	1377585	1375000	1375110	1.6048	1375736
15:10:30	1375220	1375225	1373430	1374290	1.6137	1374231
15:11:00	1374985	1374985	1373000	1373000	7.3972	1373012
15:11:30	1373000	1373015	1369010	1371210	3.0411	1371536
15:12:00	1372650	1373655	1372650	1372650	6.5846	1372681
15:12:30	1373625	1374015	1372120	1372375	1.2552	1373767
15:13:00	1373200	1374000	1373200	1373995	0.5496	1373979
15:13:30	1374205	1378510	1374205	1376345	0.4140	1376195
15:14:00	1376345	1376875	1376230	1376770	0.7480	1376364
15:14:30	1376995	1379000	1375870	1377660	1.3828	1377325
15:15:00	1377665	1380000	1377660	1380000	3.2545	1379431
15:15:30	1379995	1380090	1379300	1380085	2.1895	1379993
15:16:00	1380550	1381395	1380550	1381395	0.7366	1381075
15:16:30	1381580	1381800	1381290	1381290	1.8239	1381427
15:17:00	1380900	1380900	1380005	1380030	0.9234	1380164
15:17:30	1380035	1380070	1379975	1380035	0.2650	1380006
15:18:00	1379890	1380740	1379000	1379000	0.5522	1379881
15:18:30	1378645	1379900	1374205	1378405	0.3868	1377462
15:19:00	1378245	1378245	1376180	1376930	0.0986	1377035
15:19:30	1375590	1377980	1374000	1374000	0.7519	1374050
15:20:00	1374005	1374005	1370000	1372495	3.1710	1373207
15:20:30	1372000	1372835	1370000	1372835	0.1989	1370961
15:21:00	1372810	1375520	1372810	1373060	3.2173	1373581
15:21:30	1373060	1375000	1373060	1373985	1.6806	1374039
15:22:00	1373985	1375000	1368005	1374000	0.7061	1372056
15:22:30	1374000	1375000	1374000	1374180	0.4466	1374891
15:23:00	1374165	1378400	1374165	1375695	0.2910	1375397
15:23:30	1378000	1378000	1374995	1378000	0.5304	1375098
15:24:00	1377000	1378000	1374005	1375720	1.6734	1375727
15:24:30	1374010	1374020	1373020	1374020	0.7569	1373174
15:25:00	1373025	1373025	1370000	1371995	1.0297	1372640
15:25:30	1371390	1371390	1365975	1365975	1.8285	1368770
15:26:00	1365710	1366060	1362200	1366060	1.5801	1363823
15:26:30	1366060	1370000	1364440	1364780	1.8474	1367583
15:27:00	1365000	1368000	1364780	1365030	12.3494	1367558
15:27:30	1365030	1365030	1360880	1364165	3.6462	1362626
15:28:00	1364495	1372800	1363570	1364000	13.4272	1364813
15:28:30	1364000	1366070	1362720	1363120	0.4771	1363469
15:29:00	1362730	1362730	1360000	1360000	13.3032	1361489
15:29:30	1360000	1360000	1354600	1354600	1.9364	1357246
15:30:00	1354615	1354615	1350000	1354610	4.9592	1351568
15:30:30	1354100	1359160	1352895	1359160	0.7091	1354601
15:31:00	1359970	1360000	1355620	1357620	0.9150	1359299
15:31:30	1357625	1357625	1356975	1356975	3.3350	1357479
15:32:00	1356945	1357910	1351000	1354895	2.4443	1352737
15:32:30	1354900	1360000	1354895	1356000	1.0857	1358287
15:33:00	1356500	1359990	1356000	1358000	1.9259	1356526
15:33:30	1358500	1358500	1356650	1356655	10.4039	1356674
15:34:00	1357085	1357090	1354495	1355000	2.1975	1355915
15:34:30	1355000	1355000	1351920	1354790	0.5271	1353359
15:35:00	1352945	1355290	1349550	1352710	4.0668	1350986
15:35:30	1352710	1353390	1348890	1349995	0.4292	1351213
15:36:00	1351000	1351000	1345000	1345000	1.7390	1346641
15:36:30	1345000	1345000	1340210	1340210	1.4230	1342003
15:37:00	1340210	1341710	1339995	1340205	1.2647	1340048
15:37:30	1340005	1340005	1339000	1339000	0.0872	1339145
15:38:00	1339000	1340000	1332900	1332905	1.9989	1339524
15:38:30	1332900	1332905	1330030	1330650	1.0228	1332137
15:39:00	1330650	1332905	1330005	1330030	1.3768	1331319
15:39:30	1330030	1335600	1330030	1332905	0.6851	1333232
15:40:00	1333070	1333070	1330000	1330030	0.6147	1330309
15:40:30	1330000	1330005	1329000	1330000	0.4299	1329925
15:41:00	1330000	1332000	1330000	1331025	1.6550	1330059
15:41:30	1331025	1338775	1330030	1335985	0.3588	1332596
15:42:00	1336200	1345995	1336200	1345995	3.4922	1339673
15:42:30	1345995	1345995	1336995	1336995	1.5127	1342848
15:43:00	1336995	1339920	1330135	1330140	0.1837	1333844
15:43:30	1333060	1337315	1330130	1337315	0.2193	1331764
15:44:00	1337315	1344755	1337315	1344755	0.5121	1340640
15:44:30	1341680	1343710	1339970	1341125	2.5813	1341824
15:45:00	1341620	1341625	1338540	1339520	0.1970	1340458
15:45:30	1339455	1341650	1338330	1341650	1.1771	1339854
15:46:00	1341970	1341970	1334465	1334470	0.5189	1338194
15:46:30	1334410	1334600	1331000	1334600	0.5090	1333163
15:47:00	1336160	1337310	1330000	1334075	10.2245	1333981
15:47:30	1337260	1339990	1337235	1337390	2.4194	1337377
15:48:00	1337395	1337395	1337145	1337145	0.2910	1337237
15:48:30	1337195	1337195	1337145	1337145	0.0026	1337170
15:49:00	1337100	1337140	1331100	1331100	2.7068	1334167
15:49:30	1331100	1335995	1329190	1332640	5.6429	1331810
15:50:00	1332435	1335905	1331320	1331520	3.9891	1332135
15:50:30	1331200	1333300	1330020	1330035	2.2042	1331725
15:51:00	1332055	1335860	1328575	1328600	2.8465	1330679
15:51:30	1328525	1329600	1322205	1325555	4.7756	1326011
15:52:00	1325555	1332240	1322200	1332240	0.7895	1326285
15:52:30	1329045	1333005	1327560	1329280	3.2325	1331367
15:53:00	1327565	1329280	1327565	1329280	1.3594	1328550
15:53:30	1328565	1334675	1328565	1333000	4.4972	1332079
15:54:00	1331140	1335445	1330000	1333420	0.4363	1333624
15:54:30	1335340	1338000	1335340	1337255	4.4218	1337198
15:55:00	1337255	1338230	1337255	1337705	1.1513	1337727
15:55:30	1337220	1340970	1335605	1340970	1.2916	1339503
15:56:00	1341340	1341475	1338360	1338360	1.5790	1341094
15:56:30	1338255	1341340	1338100	1341340	0.3160	1340301
15:57:00	1341340	1341340	1338100	1339775	0.1377	1339890
15:57:30	1339735	1341320	1339735	1341320	0.2671	1339867
15:58:00	1341335	1343310	1340380	1342780	2.0376	1342656
15:58:30	1344000	1346025	1344000	1346025	1.5700	1345012
15:59:00	1346025	1348005	1345110	1347000	1.5248	1347238
15:59:30	1347000	1351380	1345160	1347000	1.9236	1347545
16:00:00	1347970	1352005	1347955	1352000	0.2809	1349614
16:00:30	1352005	1353270	1351115	1352870	1.0248	1352680
16:01:00	1352870	1353055	1350680	1352060	3.7842	1352221
16:01:30	1352000	1353390	1350330	1353390	0.6744	1351963
16:02:00	1353995	1360000	1353995	1360000	4.2210	1355472
16:02:30	1359995	1360000	1352465	1357485	0.7731	1358028
16:03:00	1357990	1358125	1351025	1352760	0.7936	1353840
16:03:30	1352760	1354995	1350240	1354995	1.7906	1351347
16:04:00	1354000	1354995	1350795	1352000	3.5033	1351859
16:04:30	1353995	1354010	1352570	1353030	0.4513	1353036
16:05:00	1353470	1354960	1353470	1354960	0.5147	1354017
16:05:30	1354995	1357100	1354100	1357010	0.2622	1355100
16:06:00	1357005	1357100	1354580	1356965	0.1063	1356878
16:06:30	1356010	1356010	1353750	1353750	1.6243	1354599
16:07:00	1353000	1353700	1352875	1353675	0.3389	1353397
16:07:30	1353600	1353600	1351670	1352895	0.0424	1352037
16:08:00	1352865	1353865	1352740	1353840	0.9853	1353403
16:08:30	1352860	1354605	1352000	1354580	0.7076	1354118
16:09:00	1354550	1354995	1354550	1354995	0.0361	1354576
16:09:30	1353005	1353030	1352845	1352845	3.5513	1353016
16:10:00	1350940	1353000	1350940	1353000	0.4210	1352897
16:10:30	1351950	1355005	1351950	1355005	0.7938	1353117
16:11:00	1355000	1357000	1353770	1357000	3.8928	1355012
16:11:30	1356995	1356995	1356000	1356020	0.0916	1356106
16:12:00	1356020	1359995	1356010	1357510	0.2159	1357124
16:12:30	1358600	1359990	1356000	1356000	0.1854	1358519
16:13:00	1357995	1359995	1357995	1359000	0.0680	1359462
16:13:30	1359020	1364000	1359020	1362720	3.7831	1360307
16:14:00	1362720	1362725	1360000	1360610	0.3533	1361603
16:14:30	1360595	1361010	1359770	1359770	0.7528	1360247
16:15:00	1360585	1361230	1359710	1361230	0.2535	1360428
16:15:30	1361440	1364000	1359030	1360030	1.3369	1360083
16:16:00	1363950	1363950	1356735	1357745	0.2828	1357940
16:16:30	1357745	1364190	1356005	1357000	0.6740	1357976
16:17:00	1357990	1361885	1356000	1356000	0.1056	1357762
16:17:30	1356005	1358005	1354430	1354930	0.6440	1355225
16:18:00	1354015	1357500	1351000	1351995	1.6062	1352887
16:18:30	1351000	1352995	1350920	1352995	0.5731	1351290
16:19:00	1353495	1354650	1352015	1354040	0.1219	1353422
16:19:30	1354025	1354025	1352040	1352050	0.0597	1353305
16:20:00	1353265	1353280	1350000	1351995	0.1030	1352531
16:20:30	1350005	1351320	1349995	1349995	0.6131	1350069
16:21:00	1349850	1349850	1345000	1345000	1.0544	1347590
16:21:30	1346990	1349030	1343505	1347660	0.8026	1347120
16:22:00	1347560	1353020	1345985	1351700	1.5749	1350377
16:22:30	1351705	1352945	1343500	1350990	0.4317	1349193
16:23:00	1349985	1351020	1348000	1351005	0.5238	1350191
16:23:30	1351020	1351050	1350515	1350515	1.0555	1351043
16:24:00	1349210	1351605	1349210	1351605	0.6177	1350940
16:24:30	1351600	1351600	1350500	1350500	0.0231	1350738
16:25:00	1351995	1355000	1351525	1355000	0.2307	1353113
16:25:30	1355000	1356000	1352880	1356000	1.4058	1354566
16:26:00	1355990	1356000	1354000	1354000	0.0945	1354339
16:26:30	1354000	1354915	1352020	1352800	0.0929	1353267
16:27:00	1352755	1353205	1351625	1352200	0.6462	1352721
16:27:30	1351600	1354325	1350525	1354325	2.7196	1353526
16:28:00	1354210	1355305	1354175	1355305	2.5546	1354190
16:28:30	1355810	1355970	1353725	1355115	1.2134	1355545
16:29:00	1354735	1355640	1354635	1354635	1.6611	1355594
16:29:30	1354135	1354635	1353735	1353735	0.0620	1354127
16:30:00	1353725	1355170	1352105	1355170	1.2058	1354997
16:30:30	1355195	1355195	1353740	1354000	1.7691	1354904
16:31:00	1353955	1354025	1350000	1351990	2.1418	1352316
16:31:30	1350275	1352160	1349000	1352160	1.5872	1350006
16:32:00	1349005	1352150	1343500	1348650	5.2267	1348721
16:32:30	1348645	1352495	1346895	1348265	0.3830	1348937
16:33:00	1348295	1348310	1346885	1347695	0.3317	1347561
16:33:30	1347730	1347730	1340795	1343500	1.4259	1344004
16:34:00	1343995	1349605	1342000	1343515	1.8315	1343473
16:34:30	1343515	1346930	1342700	1346930	2.2051	1345822
16:35:00	1345725	1349525	1340085	1348160	0.2821	1342795
16:35:30	1346855	1347110	1343895	1346855	0.2798	1346419
16:36:00	1344910	1348915	1344760	1345940	0.2607	1346356
16:36:30	1347330	1348920	1347330	1348020	1.0548	1348004
16:37:00	-
16:37:30	1347735	1347735	1347235	1347235	0.1250	1347239
16:38:00	1347980	1347980	1343890	1343920	0.7971	1344739
16:38:30	1344860	1345270	1340000	1345270	3.0703	1342899
16:39:00	1345270	1345270	1341030	1341165	0.3842	1344422
16:39:30	1344980	1344990	1337940	1341180	2.5488	1340550
16:40:00	1343000	1345000	1339240	1345000	1.6936	1343251
16:40:30	1343040	1345000	1343040	1344995	0.7748	1344535
16:41:00	1343505	1345000	1341360	1341360	4.3388	1343448
16:41:30	1341360	1341360	1339530	1340920	0.3705	1340632
16:42:00	1340800	1341005	1339970	1340000	2.9325	1340019
16:42:30	1339015	1339015	1337230	1339015	0.0370	1338153
16:43:00	1339010	1344990	1339010	1344985	2.2325	1340052
16:43:30	1340015	1345000	1339680	1344545	2.5542	1344439
16:44:00	1344900	1347505	1341910	1341920	3.9180	1344613
16:44:30	1344190	1346150	1341925	1342000	0.1480	1342214
16:45:00	1342120	1343490	1340190	1340190	0.1922	1342343
16:45:30	1342830	1342830	1340250	1341950	0.2270	1342413
16:46:00	1342740	1342740	1341140	1341160	3.1777	1341144
16:46:30	1341100	1341215	1340000	1341215	0.2781	1340424
16:47:00	1341225	1341225	1339015	1339725	0.1270	1340276
16:47:30	1340005	1340215	1340000	1340000	0.3347	1340012
16:48:00	1340015	1341880	1339030	1341880	0.7849	1340067
16:48:30	1341880	1345220	1341205	1345220	4.1215	1344085
16:49:00	1342840	1345620	1342840	1345295	0.1122	1344906
16:49:30	1345295	1349500	1344650	1348090	1.5422	1347654
16:50:00	1348095	1350005	1347380	1349175	3.7353	1349319
16:50:30	1349320	1349320	1348165	1348220	0.2282	1348292
16:51:00	1348270	1350000	1347000	1348395	0.6583	1349192
16:51:30	1348895	1348895	1346780	1348495	0.1291	1347592
16:52:00	1350000	1352825	1350000	1350630	0.2382	1351067
16:52:30	1350630	1351465	1350625	1351460	0.1090	1351193
16:53:00	1351075	1352375	1351075	1352260	0.5764	1352009
16:53:30	1352615	1354995	1352615	1354995	0.1342	1354132
16:54:00	1353055	1354945	1352800	1354945	1.3622	1353680
16:54:30	1353500	1353500	1353500	1353500	0.0010	1353500
16:55:00	1354935	1354995	1354000	1354000	0.1980	1354098
16:55:30	1354970	1355030	1354000	1354025	1.6762	1354995
16:56:00	1354035	1356850	1354020	1355995	0.2887	1355728
16:56:30	1354285	1356000	1353035	1353040	0.4249	1355436
16:57:00	1353040	1353050	1351380	1351855	0.3670	1352434
16:57:30	1352940	1355185	1351000	1352600	1.3696	1352976
16:58:00	1352610	1352615	1349410	1350995	0.7147	1351378
16:58:30	1350980	1351880	1350965	1351880	1.7566	1351197
16:59:00	1351850	1352000	1351845	1352000	0.0277	1351917
16:59:30	1352000	1353975	1352000	1353510	0.0304	1352150
17:00:00	1352125	1355020	1352125	1353985	2.2204	1354522
17:00:30	1353510	1353510	1353000	1353000	0.0063	1353105
17:01:00	1353985	1353985	1351000	1351115	0.5402	1352004
17:01:30	1351110	1351115	1349075	1349075	2.3526	1350602
17:02:00	1349085	1349085	1347995	1347995	0.1530	1348402
17:02:30	1347990	1347995	1347990	1347995	0.1000	1347994
17:03:00	1347830	1351060	1345625	1347810	0.1571	1348099
17:03:30	1347780	1347855	1347405	1347855	0.0943	1347689
17:04:00	1347890	1348465	1345760	1345760	1.7799	1347551
17:04:30	1345640	1351085	1341925	1341925	3.1418	1344125
17:05:00	1343910	1344010	1340000	1340880	1.7199	1341915
17:05:30	1340000	1349255	1339995	1340980	1.2428	1341128
17:06:00	1341895	1342975	1339030	1342975	1.9889	1341417
17:06:30	1342295	1342295	1341380	1342100	0.0720	1341864
17:07:00	1342100	1345065	1340640	1340640	1.7898	1341338
17:07:30	1340635	1344135	1340635	1340965	0.1680	1341172
17:08:00	1341070	1341070	1338500	1340000	1.4778	1339260
17:08:30	1339995	1340160	1338875	1338875	1.3615	1339886
17:09:00	1338275	1338280	1335730	1335745	0.5679	1338027
17:09:30	1335745	1335745	1331200	1333020	1.7450	1333128
17:10:00	1335735	1338260	1330000	1330000	1.9716	1331859
17:10:30	1331175	1331175	1327800	1329225	1.5394	1329711
17:11:00	1329225	1333995	1327910	1333995	0.6377	1331885
17:11:30	1335580	1335580	1330000	1335570	1.6065	1333180
17:12:00	1335995	1338045	1334105	1334155	1.3412	1335218
17:12:30	1334155	1339140	1334150	1336690	0.2680	1335689
17:13:00	1339425	1341200	1339145	1339145	0.3495	1339789
17:13:30	1337880	1340000	1337210	1338300	3.0070	1337945
17:14:00	1339985	1342040	1339985	1340940	0.6494	1340454
17:14:30	1340940	1345000	1333000	1339960	2.0640	1342400
17:15:00	1343505	1344000	1343000	1344000	0.5707	1343949
17:15:30	1343775	1344640	1339960	1339975	3.1321	1342262
17:16:00	1341585	1343000	1338010	1343000	1.0560	1341715
17:16:30	1343095	1343095	1335900	1336900	2.5436	1338043
17:17:00	1338635	1340005	1336900	1339980	0.0971	1338544
17:17:30	1336910	1339970	1333000	1334095	1.2914	1334608
17:18:00	1334095	1343070	1330000	1332760	2.0991	1332585
17:18:30	1332760	1336540	1332260	1333790	4.7153	1333974
17:19:00	1333795	1336370	1332515	1336325	0.2871	1334950
17:19:30	1335440	1336385	1335440	1335865	0.2686	1335876
17:20:00	1335845	1337260	1335470	1337240	0.0826	1336540
17:20:30	1336685	1337275	1336685	1337260	0.1357	1337167
17:21:00	1337465	1338030	1334300	1334300	0.2645	1337294
17:21:30	1334300	1335630	1332500	1332500	1.1129	1332724
17:22:00	1332500	1333105	1330010	1331230	1.3445	1332258
17:22:30	1331230	1331230	1327565	1327565	2.2383	1329958
17:23:00	1325990	1335995	1325990	1331730	0.4139	1330112
17:23:30	1330000	1330520	1325995	1327995	0.3332	1328762
17:24:00	1328980	1331885	1328980	1330000	1.1177	1330499
17:24:30	1330005	1331850	1329995	1331840	0.6796	1330076
17:25:00	1331850	1332995	1330240	1332000	1.6030	1332391
17:25:30	1332230	1332480	1330240	1330240	0.6353	1330732
17:26:00	1330240	1334400	1328000	1328000	1.0110	1330494
17:26:30	1328995	1330005	1328030	1328030	2.4127	1329861
17:27:00	1328000	1328000	1317930	1317930	8.7344	1324176
17:27:30	1320000	1322350	1312970	1316000	0.4100	1318374
17:28:00	1312970	1339000	1312970	1326000	2.6102	1321748
17:28:30	1326000	1326000	1319370	1319995	4.0602	1324756
17:29:00	1319995	1325000	1318645	1323465	4.0523	1319548
17:29:30	1323465	1323940	1316000	1323170	1.1419	1321006
17:30:00	1323285	1325550	1321515	1325000	1.0174	1324480
17:30:30	1325000	1327995	1323875	1326465	1.9306	1325022
17:31:00	1326600	1328495	1323870	1328355	3.7312	1328131
17:31:30	1328445	1331000	1328170	1330170	5.7947	1330128
17:32:00	1327510	1328535	1327510	1328535	0.0487	1328347
17:32:30	1328540	1335555	1328535	1330840	3.0989	1328717
17:33:00	1331840	1333215	1330400	1330400	0.3530	1332812
17:33:30	1329885	1330620	1329725	1330345	0.8906	1330222
17:34:00	1329740	1330360	1327500	1330360	0.7844	1327678
17:34:30	1330700	1331725	1330315	1330315	1.4600	1331440
17:35:00	1328700	1333520	1328700	1330090	1.5674	1329040
17:35:30	1330690	1330690	1327700	1327700	0.6624	1328553
17:36:00	1327700	1327700	1313310	1321995	1.0900	1323631
17:36:30	1322000	1330645	1320000	1327500	1.4028	1325417
17:37:00	1327500	1327500	1324400	1327500	1.9615	1326505
17:37:30	1327240	1329485	1326070	1329485	0.0865	1327721
17:38:00	1327135	1329495	1325025	1325025	1.5766	1326497
17:38:30	1326530	1326530	1326000	1326025	0.0076	1326076
17:39:00	1327780	1330005	1322060	1327290	2.0259	1328245
17:39:30	1327320	1334990	1325990	1334990	1.1589	1329963
17:40:00	1334500	1338005	1328940	1335360	6.2450	1334924
17:40:30	1334085	1335330	1333000	1335330	1.5580	1333076
17:41:00	1335330	1336330	1327600	1334985	1.2227	1334282
17:41:30	1333020	1334950	1329035	1334940	0.1298	1333164
17:42:00	1333415	1333415	1330355	1330865	0.3494	1330589
17:42:30	1334410	1334720	1329005	1329005	0.9490	1332472
17:43:00	1329505	1329525	1327600	1327600	0.1148	1328690
17:43:30	1329510	1330510	1329475	1329700	1.4209	1329893
17:44:00	1329700	1329700	1327985	1328000	0.3496	1328635
17:44:30	1328640	1330195	1328625	1328640	0.6208	1328785
17:45:00	1329005	1337600	1320000	1327600	1.9638	1327149
17:45:30	1324325	1327600	1320000	1323195	1.9543	1323156
17:46:00	1323195	1327150	1320000	1321000	0.2998	1323355
17:46:30	1321000	1327000	1321000	1322900	0.3329	1325073
17:47:00	1322865	1322900	1320000	1322900	1.2300	1320904
17:47:30	1322900	1322900	1320000	1321510	1.3629	1321782
17:48:00	1320740	1320740	1319670	1319670	3.3168	1320022
17:48:30	1319600	1319600	1312970	1312970	0.1843	1317438
17:49:00	1312970	1318325	1312150	1315765	3.9712	1313618
17:49:30	1316265	1316265	1311670	1311670	0.1767	1314224
17:50:00	1311670	1311995	1302220	1302220	3.1397	1308851
17:50:30	1307545	1310320	1302220	1304580	0.9776	1308011
17:51:00	1304580	1309280	1302200	1302200	1.1521	1304155
17:51:30	1302520	1308000	1302200	1304000	1.8896	1304706
17:52:00	1304000	1315765	1304000	1315765	2.1300	1308462
17:52:30	1312530	1312535	1306485	1306485	1.5786	1308694
17:53:00	1308995	1315000	1305615	1309010	0.9582	1309124
17:53:30	1310080	1310515	1306605	1310000	2.3733	1309959
17:54:00	1310000	1310975	1305030	1305030	0.4023	1307730
17:54:30	1305000	1305975	1302000	1302000	2.1654	1304261
17:55:00	1302000	1302645	1302000	1302000	3.0019	1302103
17:55:30	1302000	1302000	1295000	1295000	4.2978	1300204
17:56:00	1295000	1295885	1291110	1291110	0.6115	1293562
17:56:30	1291110	1293300	1290500	1293300	1.6808	1293016
17:57:00	1292115	1294000	1288800	1294000	3.4772	1290745
17:57:30	1294000	1296000	1290000	1296000	1.6486	1294237
17:58:00	1298535	1301820	1296000	1299970	7.7652	1299966
17:58:30	1301820	1302645	1294000	1294000	1.0789	1299482
17:59:00	1294000	1298980	1292705	1294000	0.8501	1294521
17:59:30	1294000	1300000	1292955	1294100	2.2945	1295615
18:00:00	1294015	1299995	1290000	1294100	1.8966	1295655
18:00:30	1294100	1302000	1294100	1302000	1.0278	1299336
18:01:00	1302000	1309990	1301740	1303300	8.2173	1302345
18:01:30	1309990	1309990	1300025	1301725	0.3546	1303888
18:02:00	1300030	1309540	1300025	1304660	1.4449	1302304
18:02:30	1304655	1310000	1303875	1306910	0.4615	1306529
18:03:00	1306920	1310000	1304865	1304865	0.2804	1308377
18:03:30	1305865	1309505	1305000	1309500	0.2502	1306040
18:04:00	1307225	1309450	1304870	1307220	0.2458	1306048
18:04:30	1306575	1309425	1303845	1304000	3.2342	1304903
18:05:00	1302010	1304735	1300000	1301835	1.3734	1300426
18:05:30	1301995	1303150	1300005	1300520	1.3312	1301694
18:06:00	1300520	1300520	1288810	1288810	5.2732	1299361
18:06:30	1297995	1301415	1290010	1296560	1.2883	1298179
18:07:00	1296555	1297955	1289915	1289915	0.0698	1293735
18:07:30	1291850	1295710	1289915	1289950	3.1243	1290408
18:08:00	1289950	1296000	1288805	1296000	0.8193	1290662
18:08:30	1290570	1292015	1290565	1291195	1.1677	1291173
18:09:00	1290580	1291005	1288810	1290995	2.6068	1290636
18:09:30	1288810	1288810	1285555	1285555	3.0616	1287862
18:10:00	1285310	1297000	1282200	1297000	1.4624	1285414
18:10:30	1288000	1297000	1285000	1285000	0.7386	1285676
18:11:00	1285005	1285290	1280000	1280000	2.9941	1281595
18:11:30	1280000	1280000	1269550	1280000	1.7220	1277231
18:12:00	1269550	1273000	1264015	1265005	1.1558	1267854
18:12:30	1265005	1265005	1257515	1261990	0.6786	1260592
18:13:00	1260000	1265200	1256625	1265200	2.7244	1260998
18:13:30	1265205	1272000	1260000	1272000	0.4068	1261775
18:14:00	1273815	1278880	1272500	1272500	0.5021	1274897
18:14:30	1280000	1280000	1273010	1275765	0.1329	1277539
18:15:00	1275765	1287710	1275765	1280855	0.5255	1281162
18:15:30	1283770	1283770	1268395	1280000	1.1026	1276438
18:16:00	1277565	1280755	1277565	1280030	1.8921	1280008
18:16:30	1280650	1284900	1275040	1280300	2.2954	1279960
18:17:00	1284895	1295000	1280000	1281850	2.4716	1287575
18:17:30	1281850	1286855	1270015	1278695	3.3229	1279232
18:18:00	1278695	1282780	1276470	1281845	1.1338	1280298
18:18:30	1280500	1291000	1280025	1291000	1.4760	1284981
18:19:00	1291000	1291835	1280000	1281925	0.6551	1287192
18:19:30	1280505	1291820	1280505	1285000	1.2365	1285532
18:20:00	1285000	1291820	1280025	1286825	1.7550	1286888
18:20:30	1283605	1283610	1280000	1280265	0.5566	1281264
18:21:00	1280005	1290000	1275005	1282055	1.7931	1283214
18:21:30	1278500	1284575	1277145	1282940	2.0735	1279893
18:22:00	1282075	1284635	1279250	1282940	1.0115	1283245
18:22:30	1282940	1284555	1278000	1281600	1.9669	1281765
18:23:00	1281600	1284855	1280635	1281550	0.6140	1282780
18:23:30	1280085	1282205	1278150	1278150	1.9281	1280426
18:24:00	1278150	1279030	1272000	1272815	0.3492	1275197
18:24:30	1274190	1278655	1274190	1277000	1.3083	1274581
18:25:00	1277000	1280100	1275730	1279000	0.2297	1277006
18:25:30	1277855	1278485	1275780	1276890	0.7356	1277638
18:26:00	1276005	1276005	1275330	1275330	0.2339	1275836
18:26:30	1275100	1275100	1261205	1261205	2.7500	1270076
18:27:00	1272000	1272565	1261290	1270135	1.6870	1270382
18:27:30	1270140	1270140	1260000	1260000	0.4285	1267888
18:28:00	1260000	1261320	1255550	1258895	2.2285	1258619
18:28:30	1258895	1261795	1255550	1259990	0.3231	1259592
18:29:00	1255255	1275000	1250025	1261620	3.7386	1259302
18:29:30	1274980	1274980	1251560	1255760	1.8654	1260710
18:30:00	1251560	1251560	1250000	1250000	2.0361	1250266
18:30:30	1250000	1251585	1250000	1250005	4.8715	1250159
18:31:00	1250495	1255760	1250000	1255760	3.5086	1251230
18:31:30	1251000	1251000	1250000	1250000	0.1607	1250066
18:32:00	1249015	1255000	1249015	1250000	0.5976	1252312
18:32:30	1255000	1267000	1250000	1259970	3.5173	1261232
18:33:00	1259970	1261000	1259970	1260470	3.1852	1259995
18:33:30	1260025	1261000	1250005	1253795	1.5513	1259638
18:34:00	1259900	1267000	1253000	1260400	1.7437	1259268
18:34:30	1260400	1260400	1249015	1260000	3.2405	1253641
18:35:00	1259945	1265000	1250005	1258570	2.4528	1253060
18:35:30	1258570	1264980	1258555	1259975	0.9719	1259874
18:36:00	1259975	1266500	1259975	1261490	2.1716	1263556
18:36:30	1261475	1263490	1259370	1261170	0.4446	1261284
18:37:00	1260535	1261120	1252130	1258050	0.4782	1257006
18:37:30	1256160	1256160	1250055	1250610	2.1298	1250933
18:38:00	1250015	1250015	1249000	1250000	2.0828	1249180
18:38:30	1249000	1250000	1246660	1246660	0.5044	1248472
18:39:00	1246660	1247000	1242200	1244010	1.4524	1245437
18:39:30	1247160	1250000	1240000	1243425	2.1583	1243779
18:40:00	1243420	1249000	1243420	1244010	0.1938	1244115
18:40:30	1244010	1249000	1244000	1249000	0.8871	1245890
18:41:00	1249000	1250000	1240000	1250000	2.4976	1248961
18:41:30	1250000	1250610	1248495	1249960	1.3634	1249984
18:42:00	1250000	1250610	1248030	1250035	0.8151	1250112
18:42:30	1251000	1255055	1250040	1255055	0.3359	1251375
18:43:00	1255055	1256000	1250010	1253000	1.4949	1252411
18:43:30	1253000	1260000	1251055	1260000	0.5754	1256990
18:44:00	1260000	1262000	1259950	1262000	1.9089	1260368
18:44:30	1262000	1266390	1261945	1266390	2.4616	1262785
18:45:00	1266385	1266390	1265540	1266390	0.5826	1266235
18:45:30	1266390	1271445	1266390	1267095	1.9093	1267520
18:46:00	1271445	1272000	1267000	1268100	0.9031	1268508
18:46:30	1270000	1270645	1265000	1265000	3.0711	1268273
18:47:00	1265000	1267000	1264000	1267000	2.2035	1266111
18:47:30	1265100	1268000	1263985	1264000	7.8371	1264309
18:48:00	1264010	1266980	1264000	1266980	0.4600	1264994
18:48:30	1266980	1271000	1264200	1271000	2.5883	1268983
18:49:00	1271000	1272300	1265000	1272300	0.3831	1269400
18:49:30	1272300	1277860	1264210	1277860	4.6464	1272387
18:50:00	1277860	1282200	1272275	1280000	2.6230	1274631
18:50:30	1280000	1280000	1277860	1279680	0.2038	1279706
18:51:00	1279995	1282200	1279000	1282200	0.6202	1280150
18:51:30	1282200	1291705	1279000	1284965	1.0416	1285030
18:52:00	1284965	1295995	1283510	1283535	0.7347	1289103
18:52:30	1283775	1285220	1283520	1285220	0.7640	1283595
18:53:00	1283870	1285220	1283510	1285220	2.8372	1283747
18:53:30	1284050	1285220	1280000	1280000	7.6452	1281452
18:54:00	1280005	1289300	1280000	1281565	2.5279	1281017
18:54:30	1282000	1289300	1281550	1283290	0.4981	1283283
18:55:00	1282000	1283320	1281000	1281000	1.1121	1282012
18:55:30	1281000	1281900	1280100	1281000	0.6980	1280538
18:56:00	1281270	1281890	1280100	1281275	0.6688	1280383
18:56:30	1280155	1286350	1280155	1286350	1.1765	1281608
18:57:00	1282795	1286340	1282000	1282045	2.1696	1282672
18:57:30	1282045	1285000	1280160	1282000	3.3203	1282812
18:58:00	1281400	1282670	1280160	1280160	0.8443	1282027
18:58:30	1280160	1282820	1280160	1282820	0.3856	1281251
18:59:00	1282795	1284985	1281680	1284985	0.4819	1283398
18:59:30	1285000	1287000	1285000	1286930	1.6810	1285855
19:00:00	1286420	1289980	1286420	1288950	1.1769	1288198
19:00:30	1288605	1291085	1287355	1290440	0.5774	1290540
19:01:00	1290920	1295000	1290920	1295000	0.9375	1294328
19:01:30	1294985	1297965	1294815	1296995	1.2923	1295219
19:02:00	1297500	1302200	1297500	1300035	4.4404	1300144
19:02:30	1301415	1301675	1299000	1301045	1.2363	1300562
19:03:00	1299505	1301895	1298000	1298000	2.8840	1300066
19:03:30	1298995	1300000	1294425	1294435	2.8037	1296576
19:04:00	1295605	1296060	1290000	1292000	2.0226	1291987
19:04:30	1291995	1294525	1291995	1292020	0.6283	1293393
19:05:00	1292020	1295000	1290090	1292990	1.7168	1292557
19:05:30	1292710	1294440	1292610	1294000	1.6701	1293107
19:06:00	1294000	1295000	1291350	1295000	3.7252	1293909
19:06:30	1295980	1297840	1295980	1297595	1.2945	1296992
19:07:00	1297545	1299000	1297000	1299000	3.4718	1297648
19:07:30	1299370	1300905	1298365	1300905	0.3219	1299965
19:08:00	1300000	1303135	1300000	1303110	4.3180	1302458
19:08:30	1300390	1304700	1300385	1303095	1.9433	1303643
19:09:00	1304260	1310000	1303095	1307990	2.2015	1304977
19:09:30	1307985	1308005	1305000	1305610	0.9120	1306256
19:10:00	1307865	1308000	1307855	1308000	2.1121	1307856
19:10:30	1307880	1310000	1307880	1309925	1.2401	1309845
19:11:00	1309995	1315000	1309995	1311630	0.6354	1311272
19:11:30	1311630	1313000	1310000	1310000	1.0361	1311741
19:12:00	1310400	1311500	1310000	1311500	1.7051	1311002
19:12:30	1310000	1311500	1306150	1306150	3.3148	1309683
19:13:00	1307625	1307990	1306000	1306175	0.4780	1306488
19:13:30	1307990	1310000	1306010	1306665	0.4469	1307666
19:14:00	1306665	1308000	1299990	1299990	8.1470	1304908
19:14:30	1301600	1304740	1300505	1303210	0.8068	1300868
19:15:00	1304745	1304745	1300000	1300000	0.1489	1303939
19:15:30	1300000	1300000	1299800	1299800	0.2257	1299936
19:16:00	1299800	1301635	1298800	1301635	1.1539	1299256
19:16:30	1301635	1301635	1296000	1300660	3.5876	1299274
19:17:00	1300000	1301730	1296085	1297040	1.0381	1298957
19:17:30	1299835	1300010	1296005	1300000	2.1932	1299850
19:18:00	1296000	1301715	1294980	1301625	1.5360	1300318
19:18:30	1301240	1306490	1300900	1306490	1.0357	1303930
19:19:00	1303005	1304030	1301735	1304030	1.5758	1302945
19:19:30	1304015	1305000	1304015	1305000	2.3002	1304728
19:20:00	1304755	1307385	1303220	1307385	3.5255	1304886
19:20:30	1307485	1309450	1305440	1305465	3.4376	1307527
19:21:00	1306115	1307685	1305000	1305010	0.3291	1307151
19:21:30	1305950	1307610	1305610	1307020	0.1124	1306715
19:22:00	1306575	1306995	1305600	1305615	0.6130	1305778
19:22:30	1305630	1306130	1304375	1304375	1.8381	1305060
19:23:00	1304220	1305200	1302650	1302650	1.2104	1302807
19:23:30	1302645	1306130	1302635	1303675	1.5246	1302828
19:24:00	1303685	1303685	1300000	1300000	5.2529	1301463
19:24:30	1301165	1302000	1299740	1300610	2.3976	1300509
19:25:00	1299490	1300585	1298000	1299105	2.2132	1299229
19:25:30	1299105	1301540	1298005	1298010	1.5569	1298816
19:26:00	1300015	1301610	1299510	1301610	0.1722	1300038
19:26:30	1301600	1301600	1297260	1297260	0.8208	1298577
19:27:00	1297000	1301600	1296755	1301585	0.5703	1297813
19:27:30	1299465	1300100	1299465	1300100	0.5548	1299832
19:28:00	1300120	1300120	1297545	1297560	0.1811	1298619
19:28:30	1297565	1298565	1295050	1298000	1.7689	1297733
19:29:00	1297800	1298790	1296405	1296405	1.3868	1297999
19:29:30	1296405	1296405	1294000	1294000	4.9571	1295022
19:30:00	1294270	1294370	1291080	1291080	0.6899	1293472
19:30:30	1291000	1291000	1285560	1288630	1.6553	1288417
19:31:00	1288630	1290000	1287000	1287150	3.6182	1289053
19:31:30	1287150	1288000	1285555	1287130	4.4618	1286851
19:32:00	1287025	1288775	1285050	1285050	0.8974	1287561
19:32:30	1285055	1285600	1283235	1285020	0.8605	1285009
19:33:00	1285060	1285290	1280100	1281510	1.0736	1284528
19:33:30	1281520	1287080	1281250	1284490	2.5821	1283543
19:34:00	1284490	1284490	1280100	1282150	0.7732	1281984
19:34:30	1280140	1281330	1280000	1280000	1.1222	1280298
19:35:00	1279995	1285000	1279995	1284915	1.2831	1281823
19:35:30	1284980	1287420	1281365	1287420	1.0211	1284960
19:36:00	1287320	1288645	1285000	1288360	1.1303	1287870
19:36:30	1288390	1290000	1285615	1290000	3.6428	1288475
19:37:00	1290000	1291635	1288005	1289590	2.3168	1289171
19:37:30	1289200	1290000	1287700	1290000	0.1651	1289429
19:38:00	1289985	1290850	1287450	1289120	2.2775	1288717
19:38:30	1289060	1289445	1285000	1289445	0.5573	1287345
19:39:00	1287085	1287100	1286000	1286100	1.6703	1286423
19:39:30	1287220	1287285	1286140	1286170	0.2142	1286367
19:40:00	1287305	1287320	1285005	1285005	0.0628	1286156
19:40:30	1285000	1289995	1282400	1289995	1.4954	1284992
19:41:00	1287510	1289685	1285125	1288385	0.2060	1288462
19:41:30	1288385	1292005	1287710	1292000	1.7991	1290409
19:42:00	1292560	1296130	1289285	1293990	1.8780	1293643
19:42:30	1293950	1293950	1292350	1293735	3.7429	1293469
19:43:00	1293720	1294865	1293315	1293340	1.2103	1293427
19:43:30	1293340	1296155	1293340	1296155	1.3571	1295531
19:44:00	1296240	1300475	1296240	1297380	1.4636	1300207
19:44:30	1298640	1299995	1295200	1298770	2.0459	1298498
19:45:00	1299985	1300000	1298335	1298335	0.9860	1299850
19:45:30	1299335	1300015	1298410	1300000	0.1348	1299616
19:46:00	1300005	1300340	1297320	1297320	2.3427	1299675
19:46:30	1297000	1300000	1296100	1296985	0.3302	1297062
19:47:00	1296000	1299000	1294680	1297890	1.7263	1296998
19:47:30	1297890	1298320	1294435	1298320	0.0734	1297520
19:48:00	1297480	1297495	1297025	1297025	0.0220	1297067
19:48:30	1298995	1298995	1294185	1295025	0.5009	1295027
19:49:00	1294945	1296895	1292355	1295000	0.1232	1294429
19:49:30	1295000	1296885	1295000	1296800	0.0900	1296776
19:50:00	1296800	1296840	1293765	1293765	0.0814	1295900
19:50:30	1296735	1296735	1293765	1295000	2.7260	1294995
19:51:00	1295000	1296680	1294795	1296680	0.3033	1295040
19:51:30	1296330	1296330	1296330	1296330	0.0030	1296330
19:52:00	1295320	1296010	1293795	1294280	0.9908	1295307
19:52:30	1293810	1293810	1290005	1291340	0.6019	1291993
19:53:00	1292450	1295000	1290000	1290035	1.7875	1290467
19:53:30	1291765	1292970	1287810	1288690	0.5861	1290535
19:54:00	1288005	1289185	1282000	1288830	2.6319	1287947
19:54:30	1288830	1288830	1286985	1286985	0.5788	1288771
19:55:00	1287000	1288805	1283500	1283500	1.0728	1284751
19:55:30	1283505	1286420	1283495	1285270	2.3162	1284167
19:56:00	1285270	1286555	1280000	1282000	1.8602	1281433
19:56:30	1281985	1282000	1280000	1281000	1.2088	1281016
19:57:00	1281710	1281710	1278000	1278000	0.5567	1279969
19:57:30	1280280	1282490	1279985	1282440	1.6506	1280948
19:58:00	1282440	1284990	1281060	1284990	1.4450	1282899
19:58:30	1283020	1283020	1280815	1282350	1.6405	1282670
19:59:00	1281955	1282350	1278005	1279660	2.2912	1280076
19:59:30	1278505	1278505	1265570	1274475	4.3678	1273294
20:00:00	1275000	1280000	1265555	1277000	2.5587	1274059
20:00:30	1277440	1280990	1275000	1280000	1.9533	1278352
20:01:00	1280000	1282000	1278225	1278225	3.6539	1280179
20:01:30	1279000	1279000	1277220	1277220	0.0066	1278084
20:02:00	1279000	1279000	1275070	1277300	0.3179	1276789
20:02:30	1277330	1279030	1277325	1279030	0.6158	1278698
20:03:00	1278995	1280640	1278995	1279845	1.4090	1280187
20:03:30	1279115	1279115	1275660	1277810	0.1690	1277573
20:04:00	1278205	1279750	1278180	1278510	0.9560	1278524
20:04:30	1278525	1279800	1277590	1277960	0.6730	1278547
20:05:00	1277960	1280640	1277960	1280640	4.9901	1280435
20:05:30	1280640	1283500	1280635	1282950	5.8423	1281150
20:06:00	1283500	1288280	1282500	1285960	1.5710	1285028
20:06:30	1287500	1288110	1284260	1287900	0.6818	1285909
20:07:00	1287760	1290000	1285970	1287010	1.0885	1287142
20:07:30	1286450	1287000	1285035	1287000	3.4121	1286118
20:08:00	1288000	1288000	1285500	1285500	0.0580	1287402
20:08:30	1287010	1287010	1286720	1286720	0.0157	1286972
20:09:00	1286630	1286795	1283740	1284080	1.0696	1284812
20:09:30	1284075	1286040	1283765	1286040	0.2987	1284812
20:10:00	1286080	1289390	1285900	1289390	0.3145	1286943
20:10:30	1288875	1291660	1287005	1291660	2.6713	1289467
20:11:00	1291030	1293600	1290000	1291630	2.5669	1291473
20:11:30	1291535	1291535	1288000	1290755	0.1830	1289583
20:12:00	1291550	1293010	1291550	1293010	1.3202	1292354
20:12:30	1293010	1293020	1290370	1291970	0.3532	1292886
20:13:00	1292855	1292865	1291870	1291870	0.2859	1292704
20:13:30	1290375	1291870	1289950	1291175	1.2952	1290039
20:14:00	1291145	1293030	1291145	1293030	0.2501	1291343
20:14:30	1293090	1295085	1293080	1295000	0.5755	1294401
20:15:00	1295000	1295075	1293005	1293115	0.3683	1294498
20:15:30	1293300	1294500	1293000	1294500	0.5228	1293876
20:16:00	1294500	1295000	1294445	1295000	0.3374	1294954
20:16:30	1293315	1293695	1292000	1292000	1.3193	1293083
20:17:00	1291995	1292340	1291920	1292340	2.4680	1291962
20:17:30	1292000	1292505	1292000	1292475	0.8463	1292476
20:18:00	1291185	1292470	1291160	1291160	0.0570	1291193
20:18:30	1291165	1291165	1290185	1290500	0.2431	1290592
20:19:00	1291265	1291330	1290440	1290440	0.0330	1291189
20:19:30	1290490	1290500	1286120	1289215	0.8399	1289077
20:20:00	1289210	1290000	1287000	1289140	0.1229	1289106
20:20:30	1287050	1288020	1287020	1288020	0.4669	1287485
20:21:00	1288050	1288050	1286330	1286330	0.3884	1287406
20:21:30	1288000	1288020	1286330	1288020	0.2310	1287075
20:22:00	1289030	1290000	1288705	1289745	1.1800	1289724
20:22:30	1289760	1291075	1289745	1289820	1.6810	1289942
20:23:00	1290055	1292000	1290055	1292000	0.7885	1290193
20:23:30	1292000	1293090	1292000	1293090	0.0686	1292269
20:24:00	1293990	1294315	1293990	1294315	0.1917	1294002
20:24:30	1294315	1296000	1294315	1294895	0.6592	1295094
20:25:00	1295020	1295020	1293045	1294080	0.4945	1293501
20:25:30	1294080	1295990	1293915	1295990	0.1819	1294324
20:26:00	1293085	1293165	1292665	1293165	0.3554	1292921
20:26:30	1293690	1293750	1293690	1293750	0.0644	1293745
20:27:00	1293920	1295990	1293875	1295990	0.1904	1294880
20:27:30	1295990	1299995	1295990	1299995	2.5166	1296690
20:28:00	1299990	1299990	1298965	1299130	0.1119	1299096
20:28:30	1299135	1300585	1299130	1300585	0.7421	1299997
20:29:00	1300585	1302000	1300585	1301495	0.1048	1301488
20:29:30	1301365	1301365	1298025	1298700	1.5911	1299464
20:30:00	1298705	1300000	1296830	1300000	0.6572	1299646
20:30:30	1301005	1301240	1300880	1301005	0.6360	1301009
20:31:00	1301005	1303505	1301005	1303495	0.2771	1301244
20:31:30	1303000	1303505	1302030	1303505	0.1801	1303268
20:32:00	1303500	1305555	1303500	1304490	0.7757	1304278
20:32:30	1305550	1307150	1305095	1307150	1.0974	1305694
20:33:00	1307145	1311000	1306690	1311000	1.4676	1309585
20:33:30	1310265	1312500	1310180	1312500	0.3326	1311017
20:34:00	1312500	1315015	1310000	1311500	1.5106	1312197
20:34:30	1311500	1318980	1308670	1311500	3.0079	1311691
20:35:00	1312180	1314490	1311500	1312060	0.3889	1313124
20:35:30	1312060	1317000	1309200	1309370	1.9492	1312576
20:36:00	1309370	1316850	1309370	1311715	2.5133	1311741
20:36:30	1310040	1310040	1307080	1307105	1.1940	1308109
20:37:00	1307190	1309470	1307090	1309465	2.7721	1307231
20:37:30	1309000	1310015	1307570	1310005	0.9106	1309872
20:38:00	1309990	1310000	1306980	1308000	3.1908	1309191
20:38:30	1307970	1309800	1306690	1306690	0.8878	1309024
20:39:00	1308795	1308850	1306880	1308825	0.2750	1307837
20:39:30	1309065	1309825	1307875	1309795	0.5530	1309678
20:40:00	1309790	1311025	1309740	1310015	0.4277	1310626
20:40:30	1310030	1311000	1308555	1308555	0.6802	1310125
20:41:00	1308515	1311000	1306000	1308000	1.1830	1308524
20:41:30	1308680	1308680	1303450	1303560	0.5280	1304357
20:42:00	1302015	1304465	1301015	1304465	0.4174	1301551
20:42:30	1304470	1304590	1303360	1303360	0.3710	1303852
20:43:00	1303400	1304025	1303295	1304025	0.0240	1303529
20:43:30	1303770	1304135	1303770	1304100	0.1637	1304092
20:44:00	1304100	1305115	1304015	1304015	0.0525	1304303
20:44:30	1304015	1305115	1302000	1303980	0.7866	1302496
20:45:00	1302550	1303880	1302540	1303185	0.4817	1303114
20:45:30	1302005	1302700	1295560	1297070	5.2660	1299521
20:46:00	1300175	1306990	1297000	1300820	1.0169	1299931
20:46:30	1300825	1300825	1295815	1296715	1.5528	1297661
20:47:00	1295820	1302000	1295820	1302000	0.3513	1299849
20:47:30	1302010	1304500	1302010	1304470	0.9052	1304405
20:48:00	1304465	1304495	1302015	1302015	0.8035	1304422
20:48:30	1302840	1302930	1301980	1302930	2.1715	1302058
20:49:00	1302930	1304370	1302915	1304370	0.4438	1303726
20:49:30	1304665	1305280	1304280	1305065	0.1830	1304994
20:50:00	1305280	1307390	1305280	1306205	0.2004	1305696
20:50:30	1306215	1307920	1305030	1307920	0.2565	1306388
20:51:00	1307975	1308005	1306690	1306690	0.2401	1307916
20:51:30	1306745	1306750	1306010	1306010	0.0116	1306725
20:52:00	1307575	1308940	1307000	1308940	0.2265	1307702
20:52:30	1308940	1310315	1308940	1309290	5.1034	1310132
20:53:00	1309305	1309310	1308480	1309305	0.6473	1308635
20:53:30	1310320	1311000	1310320	1311000	0.2249	1310915
20:54:00	1310465	1313000	1310000	1312130	1.1640	1311217
20:54:30	1312150	1314000	1312140	1314000	0.9100	1313117
20:55:00	1314135	1314500	1313200	1314080	1.0370	1314079
20:55:30	1314010	1315000	1313040	1315000	0.3177	1313659
20:56:00	1313045	1314935	1313000	1313000	2.2697	1313009
20:56:30	1312435	1314995	1309740	1309740	1.7061	1312351
20:57:00	1309500	1311800	1309445	1311800	0.4748	1309974
20:57:30	1311785	1314000	1311055	1312015	0.1660	1311658
20:58:00	1312015	1315000	1311055	1312000	0.6400	1312365
20:58:30	1312000	1313005	1312000	1313005	0.3234	1312394
20:59:00	1313005	1315000	1313005	1314485	0.7133	1314962
20:59:30	1313310	1316485	1313170	1316485	1.3825	1314860
21:00:00	1316280	1316485	1315205	1315220	3.2973	1316425
21:00:30	1315205	1318995	1315205	1316690	0.4082	1316600
21:01:00	1317005	1320475	1317005	1319975	1.9403	1319964
21:01:30	1319980	1322200	1319975	1320030	4.1452	1321032
21:02:00	1320030	1322200	1320000	1320990	0.8912	1320899
21:02:30	1320990	1322995	1320990	1321000	0.6798	1322005
21:03:00	1321015	1323650	1321000	1323650	0.4232	1322868
21:03:30	1322820	1323650	1322820	1323650	0.1447	1323143
21:04:00	1323505	1325555	1323500	1325000	2.5647	1324880
21:04:30	1325000	1329990	1324000	1325000	1.5414	1325412
21:05:00	1326220	1329095	1325000	1325000	1.0069	1325888
21:05:30	1325000	1325005	1322870	1323980	0.9479	1324804
21:06:00	1323980	1325000	1323500	1324620	0.8852	1324261
21:06:30	1324990	1325125	1323120	1323120	0.2620	1324068
21:07:00	1324000	1324455	1321100	1324455	1.2372	1322321
21:07:30	1322000	1324460	1321120	1323825	0.1211	1323982
21:08:00	1323005	1324450	1320000	1320180	2.1211	1321774
21:08:30	1321965	1323770	1320000	1321615	0.2684	1320159
21:09:00	1320040	1321570	1320000	1320000	1.4457	1320032
21:09:30	1320000	1320805	1319975	1320035	4.1177	1320002
21:10:00	1320040	1320040	1316475	1316475	7.3790	1319602
21:10:30	1317060	1317060	1306005	1314000	4.4819	1310833
21:11:00	1314000	1316475	1306005	1316475	2.0283	1311440
21:11:30	1316475	1316570	1313575	1314000	0.4399	1315626
21:12:00	1314000	1316595	1314000	1314000	0.7094	1314756
21:12:30	1314495	1317470	1314495	1317470	0.3939	1316154
21:13:00	1317480	1317875	1316680	1316680	0.0201	1317225
21:13:30	1316680	1317775	1313110	1313110	0.7041	1315339
21:14:00	1312640	1315035	1306450	1307790	2.8307	1312656
21:14:30	1306520	1309495	1304280	1306840	1.1131	1307231
21:15:00	1306840	1311990	1306810	1309950	0.7093	1309644
21:15:30	1309950	1310005	1307925	1307945	1.5696	1308638
21:16:00	1308600	1308600	1306000	1306820	0.7579	1307806
21:16:30	1309440	1309460	1309025	1309025	0.5385	1309444
21:17:00	1309440	1309515	1309025	1309440	1.1893	1309395
21:17:30	1309495	1310015	1309495	1310015	2.0889	1310007
21:18:00	1310010	1311880	1309240	1311880	1.3382	1310057
21:18:30	1310015	1311990	1310015	1311990	0.0537	1310052
21:19:00	1310115	1310115	1308400	1308400	0.0440	1309840
21:19:30	1309870	1309870	1308005	1308005	0.0768	1308639
21:20:00	1308000	1308000	1300110	1300835	6.3486	1306069
21:20:30	1300110	1309420	1300000	1306470	1.7359	1302533
21:21:00	1306475	1306930	1306000	1306455	3.0249	1306455
21:21:30	1306460	1306460	1302080	1303000	0.2912	1303506
21:22:00	1303725	1304785	1302080	1302080	0.4321	1303183
21:22:30	1302000	1305010	1299080	1299130	0.8366	1299798
21:23:00	1299130	1299175	1297005	1297005	0.9818	1298335
21:23:30	1297005	1300035	1297005	1299725	3.2010	1299939
21:24:00	1299735	1302935	1299100	1301990	1.0146	1300612
21:24:30	1302835	1304005	1302800	1303835	1.4976	1303641
21:25:00	1303605	1303605	1300830	1300830	1.2336	1302452
21:25:30	1300710	1301580	1300710	1301015	0.4820	1300987
21:26:00	1301580	1304610	1301580	1302735	5.1450	1301759
21:26:30	1304880	1305995	1303410	1304880	1.0791	1305423
21:27:00	1305955	1305960	1303410	1304500	1.0258	1305770
21:27:30	1303410	1303410	1302715	1303125	0.1789	1303352
21:28:00	1303140	1306355	1303125	1306355	0.4467	1304400
21:28:30	1306060	1309000	1306050	1307315	0.1373	1306809
21:29:00	1306500	1308670	1306490	1308670	0.0117	1307247
21:29:30	1307005	1308010	1307005	1307935	0.3750	1307874
21:30:00	1307985	1308000	1307005	1307005	0.4192	1307309
21:30:30	1307005	1308970	1306360	1308970	0.2532	1306768
21:31:00	1307405	1307405	1306035	1306415	0.0450	1306534
21:31:30	1306715	1306715	1302725	1302725	0.1588	1305725
21:32:00	1305065	1307290	1305065	1306465	0.1895	1306104
21:32:30	1306045	1306045	1304175	1304180	0.1050	1305518
21:33:00	1304185	1305915	1304000	1304000	0.3185	1304368
21:33:30	1303990	1303990	1301500	1301500	1.2605	1302647
21:34:00	1301500	1302920	1299890	1300110	4.1444	1302679
21:34:30	1300110	1302500	1299465	1300395	0.2364	1301316
21:35:00	1300250	1300935	1300235	1300935	16.3198	1300252
21:35:30	1301270	1303495	1301270	1302060	15.0396	1302060
21:36:00	1303290	1303425	1303290	1303390	0.0940	1303390
21:36:30	1303355	1303390	1301285	1301750	0.6135	1301784
21:37:00	1301705	1302575	1300980	1302575	1.1840	1301522
21:37:30	1302575	1302575	1300285	1301235	1.2785	1301545
21:38:00	1300310	1300310	1298000	1298480	0.9555	1299641
21:38:30	1298000	1298000	1293080	1293080	0.6918	1296459
21:39:00	1293080	1300000	1291005	1296000	1.2867	1293979
21:39:30	1293095	1295800	1291005	1292055	15.3395	1293973
21:40:00	1292150	1292150	1290000	1292000	1.5024	1290828
21:40:30	1292000	1292610	1290005	1291000	1.3615	1291572
21:41:00	1291000	1291170	1290005	1290005	0.3461	1290931
21:41:30	1290005	1291145	1290000	1290000	0.8845	1290042
21:42:00	1289085	1289085	1287050	1288535	0.7892	1288140
21:42:30	1288025	1288025	1285555	1285555	0.8426	1286206
21:43:00	1286880	1286880	1283865	1284535	3.7524	1285053
21:43:30	1283865	1284530	1277950	1277950	1.8460	1280762
21:44:00	1277950	1281200	1274000	1280000	3.1140	1279316
21:44:30	1281200	1281200	1278445	1280000	2.1299	1280170
21:45:00	1279980	1282550	1279850	1282520	1.6408	1280441
21:45:30	1281210	1282550	1281205	1282550	1.2537	1282377
21:46:00	1282550	1289000	1282505	1285005	1.9436	1283198
21:46:30	1285005	1289000	1284860	1286870	0.3399	1287599
21:47:00	1286900	1287895	1286895	1287895	0.0400	1287645
21:47:30	1288430	1289000	1285000	1285870	3.6840	1286652
21:48:00	1285870	1290000	1285870	1290000	1.5300	1286471
21:48:30	1290000	1290005	1290000	1290005	0.2050	1290000
21:49:00	1290005	1291045	1289070	1290340	0.6505	1290544
21:49:30	1290345	1290890	1288000	1288000	3.2373	1290190
21:50:00	1288000	1288000	1284860	1287580	3.2444	1285288
21:50:30	1287545	1287560	1285260	1287365	8.3615	1285282
21:51:00	1285295	1290000	1284015	1284570	1.8863	1285883
21:51:30	1284570	1284570	1278450	1283000	3.9653	1280523
21:52:00	1281110	1288000	1279985	1280000	0.3946	1282301
21:52:30	1279995	1280000	1275000	1275000	3.6281	1275590
21:53:00	1275000	1279990	1275000	1276380	0.5402	1275091
21:53:30	1277345	1277345	1275000	1275000	0.1190	1275602
21:54:00	1275505	1279405	1275000	1276360	0.4307	1275830
21:54:30	1279405	1279405	1276290	1277580	0.8878	1276797
21:55:00	1277580	1279405	1277085	1277085	0.4743	1278392
21:55:30	1276595	1276595	1273000	1273000	1.7002	1275015
21:56:00	1273000	1277000	1270970	1272995	1.3318	1274225
21:56:30	1273470	1275000	1272000	1275000	1.1452	1274855
21:57:00	1275475	1277000	1273475	1277000	2.9828	1275044
21:57:30	1275150	1278200	1275145	1278200	0.4000	1276447
21:58:00	1276820	1286320	1276820	1280015	4.6703	1279978
21:58:30	1280025	1280025	1275150	1279975	1.0513	1277164
21:59:00	1279575	1279575	1278045	1278070	0.0791	1278185
21:59:30	1279975	1279995	1277840	1277840	0.1590	1278918
22:00:00	1278410	1280080	1278395	1280000	0.2490	1279534
22:00:30	1280000	1282000	1280000	1281030	1.0578	1280637
22:01:00	1281185	1284740	1281185	1284510	0.2061	1282562
22:01:30	1284510	1284800	1281505	1284795	0.4573	1284581
22:02:00	1283600	1283600	1281000	1283510	0.1749	1282394
22:02:30	1283280	1285590	1283280	1285590	0.4748	1283718
22:03:00	1286000	1287000	1286000	1287000	0.0940	1286023
22:03:30	1287000	1289800	1286065	1286070	0.5580	1288638
22:04:00	1286080	1286080	1283000	1283000	0.3071	1285677
22:04:30	1282720	1285695	1281780	1284330	1.7731	1284340
22:05:00	1285065	1285065	1283640	1284980	0.9969	1285016
22:05:30	1284840	1284840	1283610	1283645	1.8975	1283813
22:06:00	1283000	1284000	1283000	1284000	3.0748	1283956
22:06:30	1285305	1285490	1284000	1285380	0.4134	1284301
22:07:00	1284025	1285490	1284005	1285490	0.0550	1285345
22:07:30	1284985	1285000	1284985	1285000	0.3230	1284999
22:08:00	1285015	1285490	1284015	1284015	1.5750	1285232
22:08:30	1284015	1284015	1282555	1282570	0.1234	1283604
22:09:00	1283980	1283995	1278080	1278080	0.9482	1280423
22:09:30	1278080	1284000	1276995	1277115	1.7631	1277335
22:10:00	1277000	1277000	1270000	1270000	0.4152	1274815
22:10:30	1271000	1285480	1270000	1285480	2.7546	1271307
22:11:00	1281065	1281065	1270780	1271065	1.1420	1272910
22:11:30	1272000	1272000	1265565	1265565	2.6161	1270302
22:12:00	1265565	1265565	1263995	1264095	1.1213	1264803
22:12:30	1264000	1278500	1263000	1270450	1.0828	1265828
22:13:00	1267175	1268000	1262200	1262200	1.1388	1266503
22:13:30	1262200	1266000	1262200	1262205	0.5164	1262586
22:14:00	1262205	1262205	1255000	1256000	0.7202	1260146
22:14:30	1255000	1267000	1255000	1261210	1.1381	1257049
22:15:00	1261005	1262000	1257090	1257830	0.3002	1259080
22:15:30	1257830	1267830	1257095	1263400	1.0743	1263194
22:16:00	1267990	1270000	1262820	1265835	1.6283	1265900
22:16:30	1264995	1265900	1263375	1265705	2.9463	1265077
22:17:00	1263400	1267990	1255125	1255125	1.5258	1262130
22:17:30	1261700	1266005	1257100	1260000	1.1371	1261632
22:18:00	1260000	1267990	1258000	1267990	4.4197	1262307
22:18:30	1265010	1267365	1263240	1265025	0.2632	1265693
22:19:00	1266000	1269000	1265000	1265005	1.2025	1267288
22:19:30	1265030	1267935	1265025	1266010	0.9137	1266641
22:20:00	1266010	1268245	1266010	1268245	1.6893	1267681
22:20:30	1268245	1271820	1266700	1270000	2.2258	1269587
22:21:00	1271275	1274000	1269750	1271270	2.3808	1271686
22:21:30	1272000	1272405	1270940	1270945	0.4018	1271996
22:22:00	1272345	1272360	1271000	1271950	0.2995	1271070
22:22:30	1271000	1271000	1268170	1268185	1.5174	1269564
22:23:00	1268185	1268235	1268095	1268235	0.5935	1268130
22:23:30	1268005	1268005	1264060	1265935	0.5965	1266535
22:24:00	1265935	1269975	1264015	1266000	1.7492	1265601
22:24:30	1265985	1268015	1265985	1267000	0.4773	1267209
22:25:00	1266935	1266935	1265000	1266110	0.3413	1265607
22:25:30	1267000	1267000	1265000	1266000	0.0730	1265418
22:26:00	1265995	1268000	1265995	1267880	0.5846	1267188
22:26:30	1268000	1268725	1266120	1266120	1.1369	1268363
22:27:00	1266120	1266865	1266120	1266120	0.0891	1266457
22:27:30	1266120	1267000	1264500	1264500	1.3973	1265301
22:28:00	1264415	1264485	1262530	1263510	0.8097	1264358
22:28:30	1264485	1265985	1263535	1264175	0.5759	1263643
22:29:00	1265845	1268000	1265845	1268000	0.6785	1267547
22:29:30	1268000	1270015	1268000	1270015	0.3047	1268857
22:30:00	1270030	1275000	1270025	1275000	0.7201	1273764
22:30:30	1275000	1276890	1272000	1274800	0.6597	1274532
22:31:00	1274800	1274800	1274800	1274800	0.0146	1274800
22:31:30	1275005	1276900	1275000	1276900	0.3363	1276089
22:32:00	1276900	1279555	1275365	1278000	1.5493	1277657
22:32:30	1278000	1278000	1277435	1278000	1.0990	1277970
22:33:00	1277000	1280000	1277000	1278000	2.7109	1278848
22:33:30	1279940	1279975	1277000	1277945	1.4215	1278402
22:34:00	1277955	1278945	1277600	1278945	0.3772	1277851
22:34:30	1278945	1278955	1278940	1278940	0.0441	1278947
22:35:00	1278815	1280000	1277000	1277000	0.7241	1277815
22:35:30	1277005	1277485	1276405	1277485	0.8051	1276988
22:36:00	1276485	1277485	1276000	1277485	0.3080	1276056
22:36:30	1277485	1277485	1276445	1277000	0.5434	1276464
22:37:00	1276970	1279000	1276970	1279000	0.5707	1277152
22:37:30	1277735	1277735	1276570	1276605	0.4163	1277659
22:38:00	1277555	1278520	1276490	1278515	1.9166	1276551
22:38:30	1279485	1280175	1279485	1280175	1.4420	1279872
22:39:00	1280590	1281005	1280000	1281000	1.9453	1280627
22:39:30	1282000	1283000	1281030	1282030	1.8471	1282005
22:40:00	1282040	1282040	1280005	1280005	0.0520	1281703
22:40:30	1280970	1281000	1280940	1281000	0.0470	1280980
22:41:00	1281075	1281075	1281075	1281075	0.0010	1281075
22:41:30	1282100	1283025	1282085	1283025	0.7407	1282777
22:42:00	1283025	1284000	1283025	1284000	0.9289	1283666
22:42:30	1284995	1285000	1281025	1281025	2.1412	1281888
22:43:00	1281030	1281030	1278020	1278020	9.9102	1280089
22:43:30	1278335	1278335	1277600	1277600	0.0689	1277786
22:44:00	1277600	1278180	1276000	1276000	1.8359	1277390
22:44:30	1275950	1278390	1275570	1276760	0.3892	1276218
22:45:00	1277885	1279285	1277885	1279280	0.2027	1278426
22:45:30	1279295	1280295	1275950	1275955	1.2923	1277837
22:46:00	1275965	1275965	1275545	1275545	1.2298	1275618
22:46:30	1275545	1276955	1273785	1273810	0.4919	1274903
22:47:00	1273610	1273610	1270000	1271670	0.6683	1272517
22:47:30	1271670	1271995	1268570	1268570	1.9162	1270926
22:48:00	1268500	1271980	1267995	1267995	1.3189	1269716
22:48:30	1268990	1273000	1268990	1270410	1.1492	1270007
22:49:00	1270410	1270420	1268525	1268590	0.0642	1268881
22:49:30	1270500	1270500	1268525	1268900	0.1669	1268836
22:50:00	1268910	1268910	1264845	1264845	1.0146	1267281
22:50:30	1265015	1265015	1261320	1261320	0.3733	1262659
22:51:00	1261315	1268535	1257250	1262000	6.0373	1260954
22:51:30	1262000	1266000	1261125	1265805	1.7580	1264235
22:52:00	1265805	1266000	1260735	1262515	0.8969	1261933
22:52:30	1262460	1265095	1260095	1264940	0.8634	1262276
22:53:00	1263905	1266000	1262005	1263510	0.5372	1265821
22:53:30	1263505	1265990	1261265	1265615	2.6826	1263918
22:54:00	1265000	1265025	1263420	1263725	0.6782	1263869
22:54:30	1263735	1265210	1262000	1264130	2.9212	1263046
22:55:00	1264940	1264940	1260000	1260225	0.8639	1260400
22:55:30	1260540	1261585	1260540	1261025	0.8785	1261254
22:56:00	1260870	1261025	1259945	1259975	0.4005	1260620
22:56:30	1259945	1259975	1254005	1254005	0.4613	1257322
22:57:00	1257450	1259805	1257450	1259010	0.5268	1258386
22:57:30	1259810	1263380	1259145	1260765	1.0122	1260560
22:58:00	1260770	1263380	1260765	1263280	0.5099	1262628
22:58:30	1262230	1264900	1262215	1264900	0.5678	1262478
22:59:00	1265000	1266000	1264950	1265615	0.4402	1265776
22:59:30	1265615	1265990	1264900	1264900	0.2318	1265463
23:00:00	1264900	1264900	1264000	1264000	3.5521	1264750
23:00:30	1264000	1264000	1261910	1262230	1.1387	1262469
23:01:00	1262275	1263900	1257485	1260270	1.8372	1260327
23:01:30	1260220	1263880	1259945	1260000	3.7858	1260026
23:02:00	1259945	1260000	1259920	1259975	3.1271	1259946
23:02:30	1259950	1260000	1251000	1251000	1.0625	1256950
23:03:00	1251000	1256780	1251000	1253430	1.4456	1252711
23:03:30	1253430	1256780	1252000	1252000	0.9123	1252566
23:04:00	1251195	1252000	1248030	1249730	1.8343	1250029
23:04:30	1249730	1252000	1249010	1250400	0.8110	1249795
23:05:00	1250340	1250340	1245555	1245555	0.5004	1247707
23:05:30	1245555	1246005	1231660	1235990	2.9902	1239457
23:06:00	1237000	1240000	1237000	1238975	1.6347	1238021
23:06:30	1238975	1240000	1236775	1236775	1.5192	1239217
23:07:00	1237985	1240000	1236095	1237000	1.2871	1237770
23:07:30	1237900	1243000	1237900	1243000	2.2711	1240514
23:08:00	1242665	1242900	1239420	1242900	0.3258	1240427
23:08:30	1242985	1250000	1240020	1244530	1.1770	1242862
23:09:00	1245000	1250000	1240025	1246985	1.0126	1244403
23:09:30	1246985	1247035	1243025	1243115	3.2844	1243211
23:10:00	1243115	1247005	1242140	1244900	2.0386	1245014
23:10:30	1244900	1250400	1244900	1250400	1.3867	1247591
23:11:00	1250000	1251000	1247500	1247500	0.6137	1247929
23:11:30	1249085	1256810	1248970	1253460	1.4952	1252885
23:12:00	1253460	1254000	1252030	1253750	1.0493	1253474
23:12:30	1255630	1257760	1254950	1257760	3.2973	1255740
23:13:00	1256765	1260000	1255705	1260000	0.2080	1256810
23:13:30	1256765	1260995	1256730	1257030	1.4290	1258763
23:14:00	1258505	1259120	1254045	1257810	0.6190	1256956
23:14:30	1254075	1257810	1253050	1254975	0.5309	1255692
23:15:00	1254205	1259120	1251195	1259120	0.5247	1253228
23:15:30	1259000	1260000	1255555	1257355	1.4764	1258022
23:16:00	1258280	1260995	1257355	1260050	1.0960	1260218
23:16:30	1260050	1260995	1259840	1260175	1.4594	1260545
23:17:00	1260995	1263995	1260995	1263995	2.6898	1262281
23:17:30	1263495	1264995	1263000	1264995	2.1457	1264145
23:18:00	1264095	1264995	1264000	1264995	0.0800	1264628
23:18:30	1264005	1264005	1261995	1261995	0.9475	1263233
23:19:00	1262010	1264000	1259460	1261985	0.8073	1261839
23:19:30	1261125	1261125	1261070	1261070	0.3227	1261092
23:20:00	1259770	1260000	1259670	1260000	1.1647	1259874
23:20:30	1260000	1263995	1260000	1261750	0.6940	1260917
23:21:00	1262255	1263985	1261750	1261750	0.1600	1262376
23:21:30	1261735	1262755	1260985	1261000	2.2495	1261618
23:22:00	1260775	1261090	1260540	1260550	1.2380	1260780
23:22:30	1260555	1260570	1259120	1259120	0.7228	1260056
23:23:00	1259120	1259530	1254150	1257270	0.4544	1257881
23:23:30	1258260	1259095	1254590	1259095	0.4660	1256877
23:24:00	1257485	1257485	1255310	1256585	0.4146	1256261
23:24:30	1256585	1258000	1255000	1258000	1.2006	1256048
23:25:00	1259750	1261550	1259750	1261550	0.0200	1260443
23:25:30	1261545	1263000	1261545	1262305	0.1934	1262470
23:26:00	1262315	1264995	1262315	1264170	0.9319	1264244
23:26:30	1264995	1269000	1264995	1268000	0.2556	1265449
23:27:00	1269000	1270515	1268000	1270515	0.3979	1269513
23:27:30	1270515	1272000	1270515	1271520	0.3718	1270597
23:28:00	1272000	1275000	1271515	1271525	1.5695	1272296
23:28:30	1271515	1273870	1265025	1273870	2.5597	1270720
23:29:00	1274900	1274900	1266940	1272725	1.8384	1270294
23:29:30	1274000	1275000	1270065	1275000	1.8114	1273100
23:30:00	1273305	1275000	1270380	1273275	0.5331	1274186
23:30:30	1273005	1273675	1269995	1270025	1.3001	1271001
23:31:00	1270385	1273540	1270000	1271980	0.4027	1270886
23:31:30	1273965	1274675	1270100	1273680	0.1685	1272832
23:32:00	1273680	1273680	1272235	1273680	0.4354	1272468
23:32:30	1274660	1275000	1273690	1273755	1.2456	1273809
23:33:00	1274995	1275000	1273710	1274950	0.2666	1274807
23:33:30	1273730	1277000	1273730	1275805	0.8402	1275841
23:34:00	1275805	1277000	1273920	1277000	0.4365	1274873
23:34:30	1276060	1276060	1273945	1274000	0.6992	1274278
23:35:00	1273990	1275995	1273920	1275995	1.1630	1274011
23:35:30	1275985	1275985	1273745	1275985	0.2082	1274998
23:36:00	1275985	1276000	1273885	1275995	0.7555	1275760
23:36:30	1275950	1275950	1275055	1275085	0.7141	1275181
23:37:00	1275080	1275080	1273610	1273690	3.2817	1274631
23:37:30	1273080	1273790	1272925	1273790	0.8654	1273318
23:38:00	1273580	1273580	1268995	1268995	0.1434	1270346
23:38:30	1271600	1271660	1268500	1268500	1.5192	1269526
23:39:00	1268485	1268500	1265000	1268500	1.5257	1267504
23:39:30	1267015	1268470	1264090	1264885	1.0314	1267650
23:40:00	1265000	1269490	1265000	1267975	2.3109	1267821
23:40:30	1268320	1268650	1266840	1267215	0.1324	1267862
23:41:00	1268495	1271000	1268495	1270030	0.3247	1269848
23:41:30	1271995	1271995	1269790	1269845	0.0832	1270081
23:42:00	1269860	1269895	1268000	1268000	0.1931	1269152
23:42:30	1269045	1269975	1267920	1267920	0.4273	1268892
23:43:00	1267005	1269125	1266995	1268800	0.2726	1268177
23:43:30	1268130	1269125	1267460	1267460	1.3371	1268022
23:44:00	1267190	1268530	1266230	1266260	0.3180	1266707
23:44:30	1268630	1270095	1266215	1270095	0.2448	1267573
23:45:00	1268140	1270090	1266445	1266445	2.2120	1267647
23:45:30	1268860	1268860	1268760	1268765	0.1880	1268771
23:46:00	1269000	1270090	1266860	1268320	0.1488	1268626
23:46:30	1269605	1270095	1266880	1269345	0.2273	1269639
23:47:00	1269315	1272000	1269290	1272000	3.2340	1269440
23:47:30	1272000	1274010	1270720	1272010	0.6082	1272201
23:48:00	1272020	1275000	1272010	1275000	0.2709	1273010
23:48:30	1274080	1276660	1274080	1276660	0.3566	1275096
23:49:00	1277000	1279995	1275050	1278000	0.4475	1278034
23:49:30	1279055	1282200	1278005	1282200	3.2464	1279976
23:50:00	1282200	1283350	1255365	1282850	3.1687	1269806
23:50:30	1282850	1283210	1278175	1279975	0.6826	1281026
23:51:00	1278690	1280005	1278185	1278720	1.1676	1279414
23:51:30	1278330	1280000	1277850	1279960	0.2427	1278940
23:52:00	1277005	1279930	1276815	1278695	0.2981	1278550
23:52:30	1277070	1278000	1276170	1276235	0.4115	1277759
23:53:00	1278670	1279980	1277530	1279980	0.1560	1278316
23:53:30	1277565	1280000	1277170	1278680	0.3866	1278670
23:54:00	1278720	1279990	1276560	1276560	0.4190	1277929
23:54:30	1277595	1279980	1277595	1277675	0.4076	1278881
23:55:00	1277675	1279980	1276770	1278570	0.2891	1277965
23:55:30	1278570	1279980	1277035	1277960	0.5720	1278674
23:56:00	1277965	1279330	1277880	1277880	0.3572	1277984
23:56:30	1277865	1280000	1277865	1280000	0.4640	1278954
23:57:00	1280000	1283500	1278005	1283500	1.3333	1279841
23:57:30	1280865	1283505	1279360	1279615	1.3185	1282285
23:58:00	1281000	1282580	1280380	1281315	0.3985	1282186
23:58:30	1282260	1283000	1280620	1282995	0.6466	1282370
23:59:00	1283000	1286000	1283000	1286000	2.3579	1284925
23:59:30	1285600	1289995	1285600	1288305	0.9716	1286571

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27日Zaif:BTC/JPY

マーケット/通貨ペア

2019年06月27日
Zaif:BTC/JPY