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	1379500	1373005	1379260	1.2429	1375083
00:01:00	1378875	1378875	1375240	1377635	0.3009	1376380
00:02:00	1377660	1378660	1377000	1378390	1.3310	1377558
00:03:00	1378390	1380085	1377660	1380085	2.4208	1378413
00:04:00	1380180	1383505	1377665	1382530	2.1748	1381928
00:05:00	1383130	1384505	1383000	1384000	1.3218	1383495
00:06:00	1383630	1384995	1382000	1382000	2.3649	1383950
00:07:00	1382645	1385000	1382155	1384945	1.3764	1384232
00:08:00	1384125	1386900	1384080	1385160	2.8530	1385436
00:09:00	1386175	1386175	1383020	1383020	1.1814	1384261
00:10:00	1383025	1385995	1383005	1385995	1.4570	1384892
00:11:00	1385880	1386670	1382960	1382975	1.7448	1385176
00:12:00	1382970	1382970	1379000	1379000	2.3427	1381121
00:13:00	1379500	1382980	1379500	1382040	0.6110	1381382
00:14:00	1381500	1383305	1381500	1382805	0.8820	1382071
00:15:00	1382830	1384565	1381470	1384565	1.6350	1383251
00:16:00	1384560	1384560	1379320	1379325	0.5740	1382132
00:17:00	1380980	1381200	1378000	1378000	1.7105	1379731
00:18:00	1378010	1381125	1378000	1380000	2.1426	1379945
00:19:00	1380960	1382000	1380000	1381000	0.2607	1381283
00:20:00	1381000	1382000	1379900	1382000	0.8235	1380805
00:21:00	1382010	1382680	1381505	1381505	0.2207	1382276
00:22:00	1381505	1381510	1380390	1380390	0.1952	1381372
00:23:00	1380640	1380640	1380040	1380260	0.2343	1380157
00:24:00	1381090	1382215	1380305	1380305	0.4957	1381603
00:25:00	1381105	1382375	1380225	1380225	0.4726	1380721
00:26:00	1381000	1381000	1378000	1379555	0.6634	1379493
00:27:00	1379850	1380875	1378295	1379000	0.6302	1379576
00:28:00	1379000	1379000	1375010	1376995	0.9263	1377237
00:29:00	1377005	1377930	1374000	1375995	1.7121	1375549
00:30:00	1375495	1376010	1375000	1375010	0.6179	1375088
00:31:00	1375010	1375010	1371470	1372405	1.9034	1373856
00:32:00	1372030	1376000	1371000	1375310	3.2400	1372569
00:33:00	1375945	1378000	1375945	1377885	1.3091	1377682
00:34:00	1378460	1379075	1377460	1377895	1.7743	1378381
00:35:00	1377465	1378915	1377460	1378340	0.3798	1378365
00:36:00	1378995	1379000	1377510	1379000	0.8930	1378480
00:37:00	1378615	1380315	1378615	1380315	1.1581	1379541
00:38:00	1380330	1381490	1379950	1381025	0.4762	1380893
00:39:00	1381040	1382000	1378225	1378500	1.2374	1379745
00:40:00	1378480	1379415	1375000	1377860	1.1873	1376384
00:41:00	1377345	1377830	1375000	1376000	0.7990	1375607
00:42:00	1376995	1379000	1376995	1378120	0.5528	1378246
00:43:00	1378895	1379000	1377320	1377890	1.7420	1378234
00:44:00	1377870	1378970	1376010	1376010	0.1690	1378379
00:45:00	1376970	1376970	1375000	1375250	0.1905	1375467
00:46:00	1375000	1375995	1374220	1375000	0.7608	1374846
00:47:00	1375255	1378970	1374000	1378970	1.3574	1375800
00:48:00	1378860	1378860	1376995	1378720	0.6622	1377639
00:49:00	1377995	1379930	1377005	1378500	1.9012	1379194
00:50:00	1378995	1380610	1378995	1380610	3.1867	1379661
00:51:00	1380110	1380110	1378005	1378480	0.9847	1379081
00:52:00	1378000	1380610	1378000	1378100	0.2010	1378900
00:53:00	1379200	1380855	1379200	1380800	0.7288	1379982
00:54:00	1380740	1381000	1380000	1380000	0.2243	1380757
00:55:00	1380525	1382350	1380000	1381520	4.8368	1380939
00:56:00	1382365	1383295	1382365	1383295	1.1110	1383101
00:57:00	1383295	1383295	1381430	1381430	0.3964	1382120
00:58:00	1381430	1382000	1380030	1380030	0.0833	1380973
00:59:00	1381530	1382980	1381530	1382980	0.3762	1382470
01:00:00	1382980	1385995	1382980	1385495	3.1372	1384417
01:01:00	1385785	1386000	1383865	1383905	1.0808	1385091
01:02:00	1384000	1385000	1379615	1379615	2.0874	1383193
01:03:00	1379615	1381975	1378000	1379785	1.9760	1378872
01:04:00	1379785	1382995	1379500	1379985	0.7747	1380902
01:05:00	1379405	1379405	1376610	1378760	3.2228	1377707
01:06:00	1378990	1381270	1378990	1380000	6.5383	1379447
01:07:00	1380580	1380625	1378420	1379915	0.1560	1380313
01:08:00	1378260	1379070	1377940	1378995	0.3326	1378964
01:09:00	1378760	1380990	1378760	1380990	0.6894	1379482
01:10:00	1380605	1381270	1380000	1381270	0.5722	1380659
01:11:00	1381270	1383000	1381270	1383000	1.3691	1382464
01:12:00	1383005	1383025	1381305	1382705	0.3558	1382360
01:13:00	1382705	1382735	1380570	1380575	1.8791	1382042
01:14:00	1380570	1381005	1379640	1381005	0.3165	1380385
01:15:00	1381450	1383000	1381450	1383000	0.0749	1382070
01:16:00	1383000	1385995	1382960	1384590	1.5434	1384539
01:17:00	1384690	1385140	1383625	1383625	0.7918	1384621
01:18:00	1383350	1385845	1383300	1385370	0.3259	1384350
01:19:00	1385385	1387995	1385380	1387995	2.5334	1386139
01:20:00	1387995	1390000	1387995	1390000	6.3322	1388905
01:21:00	1390000	1394000	1389590	1393480	3.8877	1391637
01:22:00	1393995	1396040	1391850	1394120	7.8776	1394416
01:23:00	1394120	1398000	1391835	1398000	1.3206	1396157
01:24:00	1397670	1399950	1397670	1399950	2.2756	1399430
01:25:00	1399900	1408720	1399365	1408720	10.2904	1400063
01:26:00	1409030	1409250	1401035	1408980	1.8747	1404557
01:27:00	1408980	1412000	1408980	1410000	4.0998	1409669
01:28:00	1410250	1413900	1408980	1413900	2.7182	1412323
01:29:00	1413900	1420000	1413900	1415000	2.1234	1418860
01:30:00	1417320	1420060	1416005	1420060	1.1792	1419300
01:31:00	1420060	1422200	1415020	1419995	7.1930	1418840
01:32:00	1420000	1422530	1418000	1421000	4.4049	1419940
01:33:00	1422170	1427545	1419620	1421600	2.1427	1422588
01:34:00	1421600	1421600	1418960	1420035	6.3793	1420125
01:35:00	1420035	1424995	1418970	1418970	1.4970	1420600
01:36:00	1418970	1421620	1418025	1421620	7.5304	1419271
01:37:00	1421620	1422635	1419975	1421620	1.9115	1421227
01:38:00	1421150	1426995	1421135	1424290	1.6230	1423607
01:39:00	1424980	1424995	1420000	1424470	6.7696	1423072
01:40:00	1423100	1425000	1422890	1423280	2.0201	1423873
01:41:00	1423240	1424970	1420000	1420410	2.2651	1421126
01:42:00	1422130	1424090	1420770	1423500	0.6366	1422648
01:43:00	1423500	1430000	1423500	1430000	3.1432	1426545
01:44:00	1428945	1435000	1428100	1435000	2.8325	1430358
01:45:00	1435000	1442200	1434615	1439990	5.5020	1438012
01:46:00	1440000	1442195	1438000	1441000	3.5322	1440579
01:47:00	1441000	1444350	1441000	1442205	3.3214	1442762
01:48:00	1442205	1444000	1437000	1442000	5.0161	1441649
01:49:00	1442005	1444000	1440420	1444000	1.1748	1443143
01:50:00	1444000	1446005	1443260	1445000	0.9536	1444745
01:51:00	1445005	1445500	1440000	1442155	4.2332	1442866
01:52:00	1442155	1443220	1430000	1430000	5.8693	1436118
01:53:00	1430995	1448200	1430150	1447000	3.3744	1444833
01:54:00	1447000	1447000	1443100	1445255	1.4001	1444772
01:55:00	1445255	1449005	1445255	1449000	3.3393	1447508
01:56:00	1449545	1450160	1449545	1450000	5.2746	1449968
01:57:00	1450000	1455000	1449000	1454000	6.2682	1450170
01:58:00	1453950	1455000	1452000	1455000	2.6938	1453444
01:59:00	1456000	1459950	1456000	1459950	3.8025	1458411
02:00:00	1459950	1462200	1455000	1455000	3.5890	1458479
02:01:00	1455000	1455000	1425820	1432000	6.0769	1437576
02:02:00	1430350	1445995	1430350	1440665	6.0335	1433691
02:03:00	1440665	1447005	1440665	1442000	0.8567	1442855
02:04:00	1446965	1449995	1444350	1444895	1.0984	1446118
02:05:00	1446955	1450155	1444450	1446000	5.4820	1447117
02:06:00	1445960	1447100	1440670	1441995	2.7047	1443428
02:07:00	1442235	1442995	1435580	1436000	3.8288	1438254
02:08:00	1436000	1445955	1435605	1435615	3.2481	1437845
02:09:00	1435000	1435005	1430000	1434125	0.4583	1434071
02:10:00	1434000	1434000	1424130	1424130	5.4740	1429974
02:11:00	1424130	1427995	1420005	1427995	2.5321	1424547
02:12:00	1428000	1430000	1422025	1426125	3.3389	1425725
02:13:00	1428000	1429665	1421595	1421595	2.6551	1424054
02:14:00	1422075	1427255	1418925	1425890	3.3146	1421623
02:15:00	1425760	1430695	1425755	1430575	3.1647	1429031
02:16:00	1430575	1437970	1430575	1437005	3.4177	1433590
02:17:00	1436000	1437970	1430240	1431200	4.7747	1433531
02:18:00	1434850	1437455	1433000	1434365	1.3442	1433590
02:19:00	1435505	1435505	1431000	1433045	1.0911	1432592
02:20:00	1431915	1432045	1429000	1429000	0.7575	1430227
02:21:00	1429000	1431945	1427000	1431945	2.6836	1430480
02:22:00	1431445	1432000	1430000	1430000	2.1482	1430737
02:23:00	1430670	1432000	1430670	1431020	0.5810	1431440
02:24:00	1431015	1433035	1430000	1433035	1.8540	1432281
02:25:00	1433680	1435995	1433100	1433365	3.8737	1434794
02:26:00	1435225	1440000	1435215	1440000	0.8377	1437631
02:27:00	1440885	1444985	1440885	1441430	1.5737	1441858
02:28:00	1441130	1444930	1441000	1442010	1.2250	1442288
02:29:00	1443850	1445955	1442875	1442875	5.3180	1444936
02:30:00	1442875	1442900	1437890	1437890	3.5168	1441126
02:31:00	1438995	1444970	1436000	1438630	1.4516	1436838
02:32:00	1437495	1439210	1435505	1436405	3.7519	1436913
02:33:00	1436680	1437995	1435505	1437995	0.7883	1436335
02:34:00	1437000	1441630	1437000	1440330	0.4095	1439344
02:35:00	1440345	1441755	1438500	1439140	2.9108	1440615
02:36:00	1438005	1440080	1438000	1438000	0.5846	1438219
02:37:00	1437570	1438745	1435000	1437275	3.8204	1436938
02:38:00	1437025	1440445	1437000	1440445	3.2409	1439022
02:39:00	1440445	1442985	1440140	1441245	1.5762	1440773
02:40:00	1441010	1442980	1441010	1442280	1.3852	1442625
02:41:00	1442675	1442980	1441485	1442000	0.9806	1442095
02:42:00	1442000	1442010	1440840	1441480	0.4735	1441487
02:43:00	1441445	1444000	1441445	1444000	1.0473	1443546
02:44:00	1444975	1444975	1443000	1443995	0.8201	1443029
02:45:00	1443910	1447000	1443910	1447000	0.6549	1445378
02:46:00	1447000	1450000	1446460	1448025	0.7435	1448731
02:47:00	1448990	1454000	1448990	1454000	3.7132	1452031
02:48:00	1453995	1453995	1448020	1449995	2.8503	1450081
02:49:00	1450215	1451995	1450215	1451510	1.4334	1451029
02:50:00	1452990	1453990	1447000	1447960	3.4981	1450981
02:51:00	1447935	1450450	1447170	1449210	3.4912	1448111
02:52:00	1450240	1450995	1447995	1447995	0.8305	1449081
02:53:00	1447940	1451600	1447940	1450625	0.1134	1449560
02:54:00	1450625	1451000	1450000	1451000	2.0697	1450825
02:55:00	1451800	1453090	1450020	1452590	0.3702	1451958
02:56:00	1452990	1455450	1452505	1454190	5.9436	1454394
02:57:00	1453390	1454380	1451505	1451995	0.7730	1453083
02:58:00	1451100	1453025	1447020	1451020	2.4598	1449801
02:59:00	1450400	1452195	1449505	1449810	0.2393	1450664
03:00:00	1449000	1451430	1447060	1451425	0.3349	1450288
03:01:00	1451000	1451425	1448995	1450950	0.2564	1450248
03:02:00	1450000	1450000	1447000	1448210	1.9001	1448149
03:03:00	1447995	1447995	1445485	1445485	0.9129	1446849
03:04:00	1445000	1447000	1445000	1446020	5.0888	1445894
03:05:00	1446670	1446670	1441000	1442655	1.7748	1443235
03:06:00	1442655	1445900	1442000	1445890	0.4346	1444466
03:07:00	1444180	1444995	1443870	1444995	0.2732	1444153
03:08:00	1448995	1452000	1443260	1443430	7.9632	1447911
03:09:00	1443395	1445000	1440210	1443385	1.1093	1442480
03:10:00	1442870	1446005	1442740	1445950	0.6284	1444760
03:11:00	1445385	1448000	1445365	1445365	1.8808	1446840
03:12:00	1446530	1447985	1446030	1447495	0.3933	1446704
03:13:00	1447070	1448200	1447070	1448115	0.2869	1448057
03:14:00	1448115	1450950	1448115	1450000	0.6466	1449490
03:15:00	1450310	1452415	1449385	1450000	2.8993	1450804
03:16:00	1449995	1452885	1449995	1451570	0.6318	1451731
03:17:00	1451595	1451595	1448000	1449195	0.4055	1448568
03:18:00	1450660	1451160	1450660	1451160	0.2977	1450899
03:19:00	1451160	1452885	1451160	1451220	0.0513	1451825
03:20:00	1452550	1459050	1452550	1454180	4.3454	1455147
03:21:00	1454180	1460000	1454165	1459020	2.6882	1457813
03:22:00	1459020	1459020	1456905	1456910	2.9992	1457217
03:23:00	1456005	1457030	1455000	1457030	0.1697	1455358
03:24:00	1458000	1462000	1457000	1462000	3.9479	1459720
03:25:00	1462195	1462200	1458170	1459730	3.7669	1460318
03:26:00	1459950	1465000	1459950	1465000	1.0979	1463203
03:27:00	1465000	1470000	1461505	1465210	3.8681	1464912
03:28:00	1465955	1468340	1463340	1465495	1.3408	1466225
03:29:00	1465495	1470000	1464840	1470000	1.2439	1466811
03:30:00	1470125	1472500	1466010	1470495	3.9676	1471452
03:31:00	1470495	1470495	1463700	1463880	1.2873	1465889
03:32:00	1466740	1470885	1466540	1469630	0.6533	1469690
03:33:00	1470800	1471785	1468600	1468975	2.9433	1469144
03:34:00	1469940	1477300	1469925	1476250	1.6444	1473491
03:35:00	1477370	1480000	1476250	1478955	1.9552	1479428
03:36:00	1477365	1480150	1477365	1480150	1.1421	1479693
03:37:00	1480980	1485000	1480980	1481300	1.7087	1481977
03:38:00	1481300	1485500	1481000	1482020	2.0657	1483619
03:39:00	1482020	1482020	1468830	1478230	9.8789	1476799
03:40:00	1478000	1481510	1475000	1475950	4.0967	1479159
03:41:00	1475950	1478715	1471920	1475175	4.6896	1475493
03:42:00	1475175	1475175	1470000	1472485	6.7231	1470489
03:43:00	1470280	1478005	1470280	1476550	1.9915	1475643
03:44:00	1476040	1479995	1475000	1476250	0.8769	1477382
03:45:00	1476750	1481530	1475985	1477390	6.0496	1476649
03:46:00	1479090	1482535	1477420	1479945	5.9151	1479590
03:47:00	1481535	1485000	1480580	1484500	0.8282	1482873
03:48:00	1484940	1485000	1484940	1485000	8.7743	1484998
03:49:00	1485000	1485000	1482000	1484000	1.7934	1483971
03:50:00	1484060	1485000	1483970	1483980	0.3823	1484589
03:51:00	1483990	1484950	1480630	1482925	1.5966	1482957
03:52:00	1482925	1485500	1482770	1485100	1.1207	1484256
03:53:00	1485500	1488120	1484325	1484325	0.3346	1486955
03:54:00	1484000	1488970	1484000	1488440	2.1377	1488553
03:55:00	1488435	1488435	1481850	1482000	0.9623	1483920
03:56:00	1481980	1482000	1477150	1480375	2.7420	1480230
03:57:00	1480915	1480915	1478350	1478670	0.0313	1478745
03:58:00	1478355	1480915	1477020	1480000	0.6350	1479045
03:59:00	1479780	1480915	1479655	1480915	0.3408	1480147
04:00:00	1481050	1484510	1481050	1482805	0.7975	1481930
04:01:00	1482995	1486000	1482990	1486000	2.7539	1485266
04:02:00	1484150	1485275	1483445	1483970	2.5099	1484976
04:03:00	1483035	1485470	1480000	1480000	3.8152	1480833
04:04:00	1480490	1481580	1472480	1478050	5.3309	1477421
04:05:00	1474710	1478455	1474545	1475890	1.7559	1477198
04:06:00	1477900	1478520	1474765	1474845	1.3399	1475311
04:07:00	1474845	1477340	1473735	1473735	2.3741	1474849
04:08:00	1473735	1473735	1461700	1462205	1.1826	1464328
04:09:00	1464105	1473675	1464105	1470500	1.5458	1471884
04:10:00	1470660	1471190	1469000	1469890	1.5655	1470029
04:11:00	1471490	1473675	1470130	1473305	0.6536	1471611
04:12:00	1473075	1475065	1471075	1475060	0.8881	1474131
04:13:00	1474515	1476495	1474460	1476495	2.8184	1474562
04:14:00	1477000	1478375	1473515	1474495	0.7232	1474842
04:15:00	1475960	1477310	1473665	1473665	0.5360	1474860
04:16:00	1473680	1476000	1471075	1474700	0.6889	1474773
04:17:00	1475745	1478335	1475745	1478335	0.3026	1477200
04:18:00	1478260	1480000	1476275	1478585	1.1271	1478467
04:19:00	1477490	1480000	1476145	1477990	0.1262	1479313
04:20:00	1478500	1479990	1476000	1477960	2.9807	1477931
04:21:00	1475275	1475275	1473275	1473280	1.2170	1474437
04:22:00	1474020	1475000	1473365	1473365	0.9058	1474427
04:23:00	1473440	1474995	1473285	1474525	0.3820	1474105
04:24:00	1474995	1478620	1474995	1477820	4.8866	1475447
04:25:00	1478805	1480315	1476305	1480315	1.8004	1479772
04:26:00	1480000	1484000	1479830	1480705	0.6888	1481029
04:27:00	1480710	1484055	1480700	1484055	0.7509	1482356
04:28:00	1484060	1484995	1483030	1484955	3.0621	1484071
04:29:00	1484985	1485150	1479675	1481045	0.9538	1481734
04:30:00	1480000	1481410	1478995	1481410	2.0174	1479494
04:31:00	1481040	1483745	1480000	1480090	0.1575	1481186
04:32:00	1479895	1481500	1479475	1481110	0.7484	1480614
04:33:00	1481065	1482995	1480000	1482685	0.2597	1481139
04:34:00	1482000	1483000	1480030	1480030	0.7446	1482363
04:35:00	1480050	1480050	1476680	1476700	1.5321	1478403
04:36:00	1477850	1478200	1474985	1476490	3.9438	1475328
04:37:00	1476495	1477710	1475155	1476625	0.1920	1476523
04:38:00	1475120	1476350	1474525	1474525	0.4825	1475396
04:39:00	1474820	1475285	1472625	1472625	0.4145	1473895
04:40:00	1472000	1477705	1470000	1474405	0.6877	1473506
04:41:00	1475435	1477705	1470000	1474325	0.9620	1473994
04:42:00	1473990	1476440	1473630	1476000	0.0694	1474727
04:43:00	1475210	1477710	1475210	1477025	0.9961	1477015
04:44:00	1477020	1480295	1477020	1479985	1.7418	1479267
04:45:00	1479770	1480255	1476000	1479070	1.0082	1479621
04:46:00	1478810	1480650	1478780	1480320	0.4711	1479960
04:47:00	1480000	1480000	1479950	1479995	0.1846	1479997
04:48:00	1479995	1480025	1479285	1479285	1.8049	1479979
04:49:00	1479300	1480320	1479300	1480320	0.1757	1479874
04:50:00	1480320	1481390	1480300	1480650	1.2799	1480639
04:51:00	1480655	1481650	1479050	1481650	0.1833	1480288
04:52:00	1480695	1481650	1480650	1481570	0.2385	1481442
04:53:00	1481570	1481995	1481570	1481945	0.2186	1481782
04:54:00	1481945	1481945	1480700	1481895	0.4174	1481062
04:55:00	1481895	1482695	1479050	1479050	3.7952	1481688
04:56:00	1481000	1481000	1480035	1480035	0.0357	1480886
04:57:00	1480990	1480990	1480000	1480535	0.1166	1480824
04:58:00	1480990	1481995	1480000	1481040	1.2116	1480896
04:59:00	1481950	1481990	1481035	1481965	0.3553	1481690
05:00:00	1481990	1483045	1480015	1480015	6.1129	1482268
05:01:00	1480970	1481000	1476735	1480000	4.6687	1478764
05:02:00	1480000	1480000	1477845	1478300	3.9858	1478219
05:03:00	1479675	1483040	1477550	1477550	3.4332	1478401
05:04:00	1476875	1479995	1474985	1476500	1.7233	1476232
05:05:00	1479740	1479740	1476500	1476700	0.8011	1476703
05:06:00	1477530	1480000	1477185	1479950	1.2988	1479856
05:07:00	1478500	1479995	1474560	1477010	2.4129	1476702
05:08:00	1476500	1479995	1474210	1479995	0.7958	1475672
05:09:00	1477330	1477330	1469000	1469000	4.1513	1470797
05:10:00	1468000	1473810	1468000	1468090	3.0822	1470275
05:11:00	1468000	1474215	1465000	1472840	6.1919	1466047
05:12:00	1470310	1473000	1466930	1473000	1.7924	1470677
05:13:00	1473000	1473000	1470000	1472010	2.1779	1470586
05:14:00	1472025	1475955	1472025	1474855	0.6636	1472898
05:15:00	1474825	1479390	1474825	1477920	1.4536	1478980
05:16:00	1477925	1480700	1475000	1480700	1.8566	1477881
05:17:00	1481000	1482000	1477760	1477785	1.7845	1478439
05:18:00	1477985	1482500	1477985	1478530	1.4787	1479621
05:19:00	1478550	1484790	1478545	1482310	0.3582	1480595
05:20:00	1485000	1485065	1481515	1482090	0.5967	1482751
05:21:00	1482125	1485000	1482075	1484930	0.1421	1483652
05:22:00	1483175	1485400	1479800	1479800	2.3904	1481294
05:23:00	1479515	1483885	1478000	1483215	0.3306	1480828
05:24:00	1482050	1483995	1479000	1482000	0.2531	1482237
05:25:00	1481510	1482265	1478055	1478715	1.2510	1480645
05:26:00	1479025	1480750	1478160	1479950	0.3011	1479072
05:27:00	1478285	1480000	1478000	1478220	1.6631	1479434
05:28:00	1478410	1478410	1473615	1474640	3.3886	1476314
05:29:00	1474735	1479220	1474100	1475010	2.2830	1474909
05:30:00	1475000	1478000	1474605	1478000	0.7039	1475714
05:31:00	1477375	1477380	1473655	1473655	0.1782	1476213
05:32:00	1473650	1474000	1471045	1471045	2.1548	1472660
05:33:00	1471385	1472030	1469995	1469995	3.3477	1470384
05:34:00	1469000	1469000	1455030	1455030	27.5213	1462164
05:35:00	1455000	1456680	1431055	1435000	4.5626	1448121
05:36:00	1435000	1435000	1423765	1423765	12.7780	1424320
05:37:00	1423765	1426635	1420120	1421000	8.5491	1423569
05:38:00	1420100	1423760	1412880	1412905	6.1603	1418850
05:39:00	1420000	1421940	1412880	1417225	18.1589	1418442
05:40:00	1417225	1419955	1400000	1400000	4.3185	1410569
05:41:00	1401375	1401425	1380000	1380000	3.9404	1384746
05:42:00	1380000	1380975	1372805	1376740	3.1298	1378791
05:43:00	1372805	1376735	1362200	1362200	2.7189	1367116
05:44:00	1362200	1380000	1350285	1350285	15.1943	1355629
05:45:00	1350285	1356030	1340005	1341210	11.3020	1350363
05:46:00	1341005	1341210	1332515	1332995	8.1951	1339400
05:47:00	1332980	1362000	1330965	1330965	11.3200	1348446
05:48:00	1330010	1379990	1330005	1379990	6.0171	1354088
05:49:00	1379990	1387240	1360000	1380000	6.5788	1379633
05:50:00	1381470	1387280	1360000	1380020	9.4956	1378753
05:51:00	1380020	1380030	1369930	1369955	8.8272	1378136
05:52:00	1369955	1375000	1369940	1372000	5.5061	1373409
05:53:00	1372000	1373995	1360010	1373995	4.1494	1370171
05:54:00	1374795	1374795	1360015	1371980	2.7907	1367801
05:55:00	1371980	1387170	1371980	1385300	5.0705	1381351
05:56:00	1385300	1390760	1380000	1385000	6.1911	1386113
05:57:00	1385570	1389995	1380000	1389995	6.6020	1383259
05:58:00	1389990	1391995	1384335	1390015	5.8903	1389486
05:59:00	1390020	1392000	1381000	1383200	5.4081	1387467
06:00:00	1383370	1390000	1381480	1381480	1.4240	1385260
06:01:00	1382990	1382990	1364005	1366020	4.1831	1372569
06:02:00	1367985	1373430	1353005	1372395	3.6782	1362465
06:03:00	1361080	1372395	1356080	1366055	3.4980	1362475
06:04:00	1366055	1372000	1360555	1370000	4.1532	1367705
06:05:00	1366980	1372395	1362065	1362625	7.7298	1369263
06:06:00	1362050	1368000	1360000	1364000	8.9994	1366602
06:07:00	1363360	1363625	1350500	1350500	5.4584	1360560
06:08:00	1350500	1350500	1331065	1340000	7.2794	1343354
06:09:00	1340000	1350995	1340000	1350995	4.5948	1348525
06:10:00	1350995	1350995	1337000	1341995	4.9751	1341843
06:11:00	1346410	1347905	1331005	1336000	3.5835	1335357
06:12:00	1336000	1343000	1330000	1330000	3.9174	1332014
06:13:00	1330000	1330000	1320000	1320000	5.2419	1325338
06:14:00	1320000	1321025	1300000	1311695	3.8452	1312729
06:15:00	1311695	1311695	1289600	1293010	6.1917	1297056
06:16:00	1292505	1300000	1280000	1280000	7.9501	1286742
06:17:00	1280000	1319370	1278005	1300000	4.0710	1296486
06:18:00	1300000	1342200	1300000	1325020	5.8900	1320515
06:19:00	1329995	1342200	1329000	1329990	3.1810	1334697
06:20:00	1330000	1339755	1322050	1324945	8.1983	1327731
06:21:00	1324945	1326000	1319400	1322015	7.6570	1322844
06:22:00	1321835	1322325	1285005	1294995	5.6068	1308626
06:23:00	1294995	1305840	1285000	1305840	5.4625	1295560
06:24:00	1302095	1309995	1288120	1305840	3.9526	1303740
06:25:00	1309995	1310000	1297350	1297350	4.8615	1308973
06:26:00	1299385	1310000	1299380	1309970	5.3886	1306871
06:27:00	1309970	1315100	1309395	1309970	3.4400	1311593
06:28:00	1310245	1323135	1310245	1323135	0.6806	1314066
06:29:00	1319785	1322320	1313000	1322320	2.3620	1321478
06:30:00	1323000	1325555	1319405	1325540	3.3807	1323429
06:31:00	1319455	1325550	1318790	1321230	1.8211	1321292
06:32:00	1321235	1323060	1313005	1315280	1.2332	1320004
06:33:00	1315275	1319995	1313360	1313360	0.6445	1315656
06:34:00	1313345	1319290	1311500	1314090	3.1455	1313430
06:35:00	1314090	1322915	1314090	1320000	5.6288	1319423
06:36:00	1320000	1325540	1316710	1325540	2.3568	1321139
06:37:00	1324140	1334700	1321315	1328995	3.1815	1326293
06:38:00	1328995	1344995	1328995	1344000	4.2327	1338438
06:39:00	1344000	1344000	1342650	1344000	6.6371	1343995
06:40:00	1344000	1350000	1340500	1348895	5.9523	1345948
06:41:00	1350000	1355000	1350000	1355000	2.4593	1352766
06:42:00	1355000	1358000	1350000	1357995	2.9221	1353178
06:43:00	1358000	1362200	1347000	1350000	7.9355	1357201
06:44:00	1346840	1362200	1345555	1353035	3.3976	1350412
06:45:00	1349005	1353035	1331235	1344005	7.2851	1344924
06:46:00	1345000	1349000	1331235	1343995	6.0317	1340797
06:47:00	1343995	1345630	1333000	1344000	7.0416	1339611
06:48:00	1341650	1353035	1340275	1353035	2.0783	1343434
06:49:00	1350005	1362200	1343000	1351000	3.5048	1347030
06:50:00	1348215	1355000	1343070	1348105	4.3581	1348289
06:51:00	1351900	1352995	1344985	1345000	6.0897	1348196
06:52:00	1346110	1350000	1344360	1346915	0.1486	1348308
06:53:00	1345640	1346920	1332015	1338995	2.9829	1341069
06:54:00	1335460	1340000	1332550	1339155	2.4262	1338453
06:55:00	1335480	1340000	1335480	1339000	1.3070	1336893
06:56:00	1338000	1345125	1335485	1341120	3.1711	1341833
06:57:00	1342620	1347995	1337000	1344300	2.2532	1340280
06:58:00	1341045	1343800	1340000	1340000	0.2072	1340458
06:59:00	1342075	1346020	1342075	1343000	2.9591	1343288
07:00:00	1343780	1347995	1343000	1343805	2.4467	1344787
07:01:00	1343800	1350380	1343800	1347940	0.9116	1346476
07:02:00	1347945	1348585	1345045	1345735	0.7203	1345880
07:03:00	1345670	1346040	1340970	1343720	5.9563	1342008
07:04:00	1343720	1343720	1339995	1340795	4.2708	1340609
07:05:00	1340250	1344990	1340250	1344990	0.7300	1342677
07:06:00	1343280	1349910	1343280	1348470	2.2996	1347195
07:07:00	1343280	1351000	1343280	1351000	2.8914	1349941
07:08:00	1351000	1358000	1350005	1354030	2.5307	1353771
07:09:00	1352025	1356020	1350000	1350000	5.1891	1351361
07:10:00	1350005	1358000	1350000	1355180	4.0440	1355442
07:11:00	1356505	1358000	1350020	1353035	0.8360	1353975
07:12:00	1355605	1358000	1355605	1356745	0.5843	1357940
07:13:00	1357695	1359995	1355160	1358750	0.4449	1358188
07:14:00	1358175	1360000	1355165	1359000	1.5704	1359338
07:15:00	1358160	1360000	1355005	1360000	0.6466	1357793
07:16:00	1359300	1362000	1359300	1360000	1.2266	1361432
07:17:00	1360325	1363455	1359325	1361590	3.9366	1362036
07:18:00	1361580	1363000	1361575	1362000	0.3735	1361881
07:19:00	1362020	1364995	1361860	1363050	1.7303	1362663
07:20:00	1363050	1363055	1356870	1357500	0.7653	1359454
07:21:00	1357495	1357500	1350000	1350000	3.8534	1352016
07:22:00	1353565	1353565	1342275	1349550	6.7335	1348252
07:23:00	1349550	1349550	1342285	1349000	3.8558	1345400
07:24:00	1347995	1349550	1342500	1345310	4.8885	1347737
07:25:00	1345265	1346020	1342500	1343800	2.9088	1344369
07:26:00	1345390	1345890	1335895	1341000	3.2408	1341771
07:27:00	1341545	1345890	1341490	1344000	0.5154	1344638
07:28:00	1344000	1347970	1344000	1347355	11.3616	1344320
07:29:00	1347355	1350000	1345975	1349220	2.8393	1347943
07:30:00	1349225	1350000	1345005	1346665	0.3823	1348227
07:31:00	1346665	1349995	1345010	1349995	0.8370	1346116
07:32:00	1349995	1350000	1345805	1350000	1.7922	1348429
07:33:00	1349000	1351895	1347150	1348460	0.3343	1349795
07:34:00	1347455	1348995	1345000	1347000	1.7599	1346752
07:35:00	1347005	1347005	1338000	1339945	5.0848	1341605
07:36:00	1339945	1340980	1331330	1331330	3.3278	1336090
07:37:00	1332000	1332000	1325555	1325555	13.4601	1327276
07:38:00	1325555	1325650	1322005	1325650	12.8046	1322136
07:39:00	1325980	1330990	1322825	1329650	12.8604	1325932
07:40:00	1329540	1329995	1326000	1326040	14.8309	1326758
07:41:00	1326545	1331455	1324005	1328000	24.0156	1325756
07:42:00	1328370	1335000	1328015	1330000	4.2428	1330178
07:43:00	1330150	1335895	1330000	1335685	12.5950	1330279
07:44:00	1335690	1339000	1330000	1334970	1.6223	1334722
07:45:00	1334970	1339750	1332995	1337000	1.2601	1337919
07:46:00	1336920	1340990	1336000	1339095	1.1759	1338797
07:47:00	1340995	1342175	1337945	1340075	0.5091	1339873
07:48:00	1340110	1348000	1338005	1343995	3.7129	1344161
07:49:00	1344090	1349995	1342025	1346990	2.3568	1346079
07:50:00	1346820	1349000	1337270	1344185	2.3730	1344630
07:51:00	1345005	1345945	1342280	1345945	1.1157	1344733
07:52:00	1344020	1346965	1344000	1344285	0.5021	1346037
07:53:00	1344290	1346775	1343985	1345040	1.2420	1345704
07:54:00	1345000	1346725	1343945	1345035	0.2265	1344997
07:55:00	1344970	1347900	1343890	1345025	0.4908	1345546
07:56:00	1346995	1349995	1345025	1346030	0.4574	1346348
07:57:00	1347955	1347955	1346065	1346105	0.0381	1346655
07:58:00	1347900	1349990	1344025	1346500	1.4764	1347249
07:59:00	1346500	1352000	1345085	1352000	2.7449	1349198
08:00:00	1352000	1353770	1349900	1351370	0.1272	1351435
08:01:00	1353370	1356600	1351375	1354005	0.2219	1355049
08:02:00	1354760	1357995	1352000	1357000	0.2317	1355141
08:03:00	1357505	1358000	1353810	1358000	5.8797	1357943
08:04:00	1358000	1362990	1358000	1361555	2.5069	1359925
08:05:00	1361550	1362990	1359275	1360000	1.2023	1361001
08:06:00	1359295	1361000	1358000	1359265	0.4959	1359247
08:07:00	1359110	1362000	1358005	1361795	0.8681	1360434
08:08:00	1361970	1363000	1361970	1362005	0.7148	1362408
08:09:00	1362465	1366580	1362465	1365555	2.1723	1364969
08:10:00	1365555	1369990	1365555	1369990	2.1661	1367344
08:11:00	1369105	1371450	1368000	1368000	4.6660	1370168
08:12:00	1368510	1371000	1366450	1368010	2.3189	1369335
08:13:00	1368980	1373985	1368980	1373300	1.5564	1372261
08:14:00	1373985	1377000	1373500	1376005	5.3882	1375632
08:15:00	1376995	1378995	1376840	1378830	3.9649	1377568
08:16:00	1378995	1381600	1377005	1380005	2.7679	1379276
08:17:00	1380010	1384270	1377000	1378500	3.4799	1379692
08:18:00	1378500	1380030	1378500	1380030	1.0536	1379759
08:19:00	1380995	1383000	1377605	1380000	2.2313	1380292
08:20:00	1380000	1380995	1377000	1377000	1.3956	1379279
08:21:00	1377000	1382505	1366045	1370230	2.0549	1372072
08:22:00	1370230	1381910	1370230	1374000	1.9248	1373385
08:23:00	1374995	1376530	1373090	1376530	4.3109	1374738
08:24:00	1376535	1378825	1374390	1378820	0.6978	1376870
08:25:00	1378825	1381015	1378825	1381015	0.9226	1380420
08:26:00	1381015	1386895	1380250	1385000	2.2413	1383647
08:27:00	1384900	1388000	1382000	1385680	5.0377	1385569
08:28:00	1385995	1388000	1385010	1387000	3.0512	1386874
08:29:00	1387000	1388900	1385000	1388900	0.6916	1387529
08:30:00	1388900	1389000	1383800	1384360	2.1136	1386830
08:31:00	1384360	1390000	1383410	1390000	3.5094	1386900
08:32:00	1390005	1393105	1390000	1393105	1.5845	1391469
08:33:00	1393995	1400000	1393995	1400000	0.9576	1397703
08:34:00	1399375	1400500	1394075	1396165	4.6953	1399106
08:35:00	1396165	1400000	1395005	1399995	1.3762	1399648
08:36:00	1401000	1410000	1401000	1402685	1.7969	1402713
08:37:00	1402685	1409995	1402685	1403705	1.7060	1404185
08:38:00	1403700	1410000	1402870	1409785	1.1840	1407298
08:39:00	1405155	1408000	1399735	1400705	2.6722	1402830
08:40:00	1400705	1404000	1399000	1404000	2.0370	1401474
08:41:00	1402530	1405000	1401475	1402460	1.7718	1403180
08:42:00	1402460	1402960	1391105	1398000	6.1960	1397177
08:43:00	1394820	1398500	1394385	1398400	0.8615	1396290
08:44:00	1398400	1400500	1396000	1400500	1.0273	1398592
08:45:00	1401500	1404245	1401500	1403965	0.6998	1403260
08:46:00	1403965	1404480	1402020	1402495	0.5361	1403476
08:47:00	1403465	1403465	1400700	1400715	1.1643	1402041
08:48:00	1401005	1402500	1399000	1399000	1.4409	1400506
08:49:00	1399965	1399965	1395785	1398000	0.7598	1396981
08:50:00	1398000	1402000	1394160	1395000	2.7370	1396341
08:51:00	1395000	1397000	1388015	1395555	2.9498	1393282
08:52:00	1395555	1397000	1387555	1397000	0.8139	1394673
08:53:00	1397000	1398005	1393740	1395800	1.6942	1397306
08:54:00	1395935	1396020	1395300	1396000	0.9876	1395867
08:55:00	1396000	1400510	1396000	1400430	0.4756	1398804
08:56:00	1400010	1402015	1398565	1402015	2.0912	1401631
08:57:00	1402960	1404505	1396000	1404490	2.3855	1403081
08:58:00	1404500	1404795	1401000	1401340	0.5593	1402241
08:59:00	1401325	1404790	1396000	1399535	1.4714	1399889
09:00:00	1399035	1403400	1395590	1399030	0.5966	1399595
09:01:00	1399525	1399525	1391520	1391520	2.0193	1394443
09:02:00	1391970	1396000	1380505	1382520	6.1193	1390501
09:03:00	1382520	1388360	1375005	1382530	3.4677	1384956
09:04:00	1382530	1395000	1382525	1391190	3.7086	1389238
09:05:00	1394205	1394210	1390000	1391195	2.0812	1393250
09:06:00	1392995	1394205	1391000	1394205	1.7320	1393191
09:07:00	1394205	1396995	1394190	1395980	1.2577	1394855
09:08:00	1396990	1399995	1396990	1399180	0.2283	1397821
09:09:00	1399985	1402505	1399680	1401990	1.5903	1400468
09:10:00	1401010	1418000	1401010	1418000	3.0085	1408550
09:11:00	1418000	1422200	1411160	1419745	5.2693	1418391
09:12:00	1419745	1429990	1419745	1429980	4.1287	1425940
09:13:00	1429650	1431920	1424095	1424095	3.7462	1429388
09:14:00	1426680	1435000	1424095	1427895	2.5775	1429227
09:15:00	1428000	1435360	1427900	1433005	1.1833	1432080
09:16:00	1433000	1439990	1431000	1437000	1.3506	1434884
09:17:00	1437995	1440000	1431000	1433555	4.2964	1437327
09:18:00	1433555	1437005	1431005	1431005	4.0553	1433449
09:19:00	1431055	1433000	1428020	1431000	5.6710	1431379
09:20:00	1431995	1432670	1428010	1430500	1.0411	1429627
09:21:00	1430500	1431000	1425000	1429000	1.9654	1429589
09:22:00	1429000	1429000	1419740	1421120	6.4147	1423834
09:23:00	1421000	1423640	1411015	1420270	1.7487	1417458
09:24:00	1420320	1424500	1420270	1424500	2.2749	1423674
09:25:00	1424500	1430000	1424000	1430000	0.8865	1427744
09:26:00	1427030	1431995	1426030	1431985	3.3338	1430243
09:27:00	1430985	1435000	1429380	1433535	1.4035	1431884
09:28:00	1431500	1435000	1431000	1435000	0.3068	1433821
09:29:00	1435000	1439500	1432830	1436620	2.5843	1436430
09:30:00	1436620	1436905	1433000	1433995	0.8722	1434975
09:31:00	1434985	1435995	1431000	1434000	2.6854	1431881
09:32:00	1434000	1434230	1432970	1433200	0.3547	1433503
09:33:00	1433210	1433500	1429540	1433500	0.9683	1432094
09:34:00	1433500	1433500	1429000	1429000	1.2020	1430080
09:35:00	1429995	1430995	1422855	1428000	1.4031	1428484
09:36:00	1428365	1433995	1425990	1433995	1.6463	1428847
09:37:00	1433995	1433995	1426410	1429000	2.0933	1431069
09:38:00	1429425	1431985	1426660	1430000	2.7153	1429286
09:39:00	1430020	1430450	1429170	1429665	2.1276	1429780
09:40:00	1429150	1430005	1428000	1429960	0.5462	1429179
09:41:00	1429975	1433325	1429160	1432025	2.5531	1431062
09:42:00	1433320	1436845	1426000	1435110	2.1925	1432948
09:43:00	1435370	1436000	1433380	1433380	1.0296	1435471
09:44:00	1434325	1434330	1432770	1432960	0.7213	1433052
09:45:00	1433710	1433710	1429315	1429690	1.1309	1431872
09:46:00	1430050	1430315	1425005	1428780	2.3695	1427190
09:47:00	1428325	1428325	1425000	1425000	1.0646	1425919
09:48:00	1424440	1427995	1424415	1426300	1.8472	1424775
09:49:00	1426295	1431595	1424725	1424750	1.2294	1426032
09:50:00	1424750	1425565	1420000	1423000	2.9220	1423037
09:51:00	1423000	1427995	1420095	1425135	2.5274	1425563
09:52:00	1426995	1429215	1423230	1429215	2.5554	1427789
09:53:00	1429245	1429265	1426335	1428110	0.7152	1428747
09:54:00	1428000	1428000	1425000	1425000	1.4762	1425927
09:55:00	1425000	1426235	1422505	1424020	2.2562	1423969
09:56:00	1424460	1427305	1422435	1422435	2.9284	1423600
09:57:00	1422000	1423055	1419015	1420000	2.0451	1420524
09:58:00	1420000	1421000	1417825	1420180	1.2266	1419654
09:59:00	1418005	1421005	1408290	1416000	2.9177	1413486
10:00:00	1416995	1417285	1410000	1417275	2.7267	1414189
10:01:00	1417995	1425350	1416500	1423800	4.5803	1421033
10:02:00	1424050	1425045	1422000	1425045	1.7800	1423050
10:03:00	1425075	1429995	1425070	1426630	0.3202	1426498
10:04:00	1427130	1430000	1426130	1427600	5.3182	1429278
10:05:00	1427950	1429195	1424975	1429195	1.2293	1427794
10:06:00	1428100	1428100	1425000	1425000	0.1684	1426333
10:07:00	1424480	1425520	1424000	1424000	0.9621	1424043
10:08:00	1424030	1425800	1424000	1424980	1.7074	1425675
10:09:00	1424980	1425775	1423715	1424715	1.9374	1424528
10:10:00	1424005	1424005	1421000	1421000	2.3015	1422968
10:11:00	1420830	1421900	1416990	1419485	1.4823	1420584
10:12:00	1419335	1422995	1419100	1420150	2.8533	1421233
10:13:00	1420865	1420865	1409995	1415835	3.6887	1416807
10:14:00	1415910	1418700	1408005	1415975	4.5682	1414816
10:15:00	1415620	1415975	1414000	1415945	2.6049	1414599
10:16:00	1415880	1417075	1412005	1414495	2.4883	1414708
10:17:00	1415995	1418775	1415965	1418460	2.9516	1416299
10:18:00	1418465	1420995	1418460	1420995	2.4918	1420066
10:19:00	1420995	1420995	1417000	1417995	2.3491	1420869
10:20:00	1417000	1419875	1414890	1414905	1.7225	1415286
10:21:00	1414985	1414985	1405555	1407950	5.3546	1410534
10:22:00	1407950	1408015	1401770	1401770	3.1129	1406225
10:23:00	1401810	1405190	1401770	1401820	0.1120	1404234
10:24:00	1401820	1401845	1390005	1397005	7.9298	1398402
10:25:00	1397005	1399720	1390010	1390010	4.4904	1394246
10:26:00	1390010	1390425	1385000	1386900	4.8233	1388691
10:27:00	1385000	1388000	1383000	1388000	4.8701	1384517
10:28:00	1388000	1399465	1386205	1389535	4.2502	1392641
10:29:00	1389535	1392645	1385060	1390560	0.7719	1388537
10:30:00	1390565	1394485	1389340	1392485	2.5869	1392477
10:31:00	1393995	1401000	1393995	1397145	1.1006	1397903
10:32:00	1397145	1409995	1397010	1397010	0.8910	1402104
10:33:00	1397010	1402000	1397000	1400245	2.7409	1401179
10:34:00	1400245	1409995	1399740	1400240	2.2512	1400502
10:35:00	1400245	1400990	1397000	1397000	0.8704	1397709
10:36:00	1397000	1400495	1392700	1392700	3.5687	1395009
10:37:00	1392660	1396565	1390000	1392390	1.8799	1392009
10:38:00	1392390	1392390	1380000	1380000	4.2456	1385500
10:39:00	1380000	1380995	1365555	1367655	4.9672	1372016
10:40:00	1370400	1380000	1365805	1373870	2.2781	1369148
10:41:00	1374970	1376970	1365555	1375745	3.2349	1372862
10:42:00	1376745	1379995	1369540	1379995	2.6249	1373984
10:43:00	1379995	1380280	1374000	1374000	1.8723	1378164
10:44:00	1374795	1374795	1370000	1370000	3.4184	1370493
10:45:00	1369540	1369985	1351375	1353415	3.9547	1361414
10:46:00	1353410	1362000	1351370	1355030	3.3454	1357621
10:47:00	1355025	1360000	1348800	1349995	2.7249	1352084
10:48:00	1348800	1362750	1347715	1354075	2.9585	1351788
10:49:00	1359100	1362750	1352870	1362750	0.4655	1358712
10:50:00	1362750	1376150	1362750	1369995	5.4649	1365213
10:51:00	1369995	1374945	1365350	1368000	0.6900	1369172
10:52:00	1368915	1377925	1368800	1375160	0.8036	1371021
10:53:00	1375130	1377920	1371350	1371805	3.0020	1374711
10:54:00	1372525	1380000	1362315	1366730	4.5601	1368683
10:55:00	1366470	1367700	1360000	1366940	6.8570	1366583
10:56:00	1366965	1369900	1364270	1364295	2.2907	1368048
10:57:00	1365070	1372615	1365070	1372115	0.9896	1370973
10:58:00	1369390	1377015	1368760	1375995	0.8142	1374629
10:59:00	1379880	1380000	1373810	1380000	1.8028	1376428
11:00:00	1376515	1383200	1375715	1379990	2.5571	1380245
11:01:00	1376960	1380295	1368005	1376730	2.8005	1376122
11:02:00	1375630	1375630	1370000	1371875	1.1983	1370954
11:03:00	1371885	1372980	1367770	1367770	1.3562	1369842
11:04:00	1367540	1370000	1365555	1367040	1.6367	1367869
11:05:00	1366625	1370030	1366625	1370030	1.0384	1369585
11:06:00	1370035	1371070	1368000	1370025	2.7697	1370005
11:07:00	1370810	1375000	1370795	1373005	2.4272	1371682
11:08:00	1373000	1373005	1369000	1369000	1.1257	1372095
11:09:00	1368435	1369435	1367900	1369435	0.7313	1368885
11:10:00	1368435	1368435	1362950	1365000	2.4995	1365212
11:11:00	1365000	1365030	1355000	1355000	1.9493	1361255
11:12:00	1355455	1365995	1355000	1365605	1.2908	1356915
11:13:00	1362740	1365605	1360000	1360860	1.4552	1361068
11:14:00	1360850	1362855	1358005	1362855	2.4525	1360689
11:15:00	1362840	1367250	1362300	1367140	5.2359	1366480
11:16:00	1367970	1368000	1363045	1364980	1.7091	1365571
11:17:00	1364980	1365960	1364465	1365450	0.4375	1365207
11:18:00	1365435	1369205	1365000	1366995	4.3294	1367223
11:19:00	1367520	1370000	1367520	1368495	2.6058	1369593
11:20:00	1369315	1370000	1364995	1367585	2.9516	1367079
11:21:00	1366790	1369495	1366400	1367570	0.4569	1367716
11:22:00	1367250	1368190	1367210	1368190	1.2526	1367226
11:23:00	1367270	1370000	1367005	1368290	2.3433	1367526
11:24:00	1369235	1370050	1367165	1370050	3.6428	1369794
11:25:00	1370000	1374000	1370000	1374000	0.6125	1373616
11:26:00	1375000	1375995	1370015	1375340	0.7471	1374088
11:27:00	1374005	1378005	1373550	1377000	0.9049	1375276
11:28:00	1377950	1381300	1377920	1381300	0.5448	1379653
11:29:00	1381300	1383990	1379420	1380700	1.1607	1382893
11:30:00	1383640	1383690	1379000	1380785	0.8194	1381037
11:31:00	1379000	1383410	1376000	1376560	3.8984	1378465
11:32:00	1376965	1377785	1372005	1377785	4.8052	1375913
11:33:00	1377025	1379955	1372000	1377100	3.0897	1376981
11:34:00	1377105	1380000	1377035	1380000	0.2322	1378796
11:35:00	1380000	1383895	1373130	1383000	0.6873	1380769
11:36:00	1381000	1384105	1380905	1383000	5.7755	1381265
11:37:00	1384320	1385010	1382820	1383995	1.7621	1384664
11:38:00	1384000	1385555	1384000	1385555	0.2885	1385378
11:39:00	1385555	1389000	1385010	1388570	1.5630	1387108
11:40:00	1388000	1389040	1387000	1387955	1.1426	1387815
11:41:00	1388105	1390000	1387980	1389845	0.4386	1389292
11:42:00	1389100	1389100	1385855	1385995	1.3203	1386998
11:43:00	1385995	1387565	1385000	1385945	0.4364	1385915
11:44:00	1385765	1385765	1380900	1380900	4.0143	1383820
11:45:00	1381000	1381030	1376005	1378220	0.9011	1380641
11:46:00	1378220	1378995	1370715	1374705	2.9514	1374100
11:47:00	1374475	1378990	1371995	1377635	0.7179	1375118
11:48:00	1378645	1379995	1377820	1378965	1.7672	1378786
11:49:00	1378950	1379960	1377035	1377125	1.0586	1377954
11:50:00	1377020	1378820	1375140	1378770	0.4407	1376785
11:51:00	1378860	1378860	1375000	1375000	0.1157	1376715
11:52:00	1374965	1376975	1374435	1374740	0.9283	1374718
11:53:00	1374440	1374470	1373290	1373305	0.3786	1373720
11:54:00	1373760	1376000	1373455	1376000	0.3947	1374962
11:55:00	1376000	1380000	1376000	1378365	1.1666	1379149
11:56:00	1378990	1381935	1378990	1381905	0.6197	1381134
11:57:00	1381905	1382600	1378675	1380150	0.3259	1381099
11:58:00	1380230	1382310	1380155	1382240	0.3053	1381009
11:59:00	1382310	1383955	1382310	1383580	0.8918	1383518
12:00:00	1383585	1383590	1379005	1379005	2.1579	1383419
12:01:00	1380000	1384500	1374915	1378405	1.6128	1377657
12:02:00	1378920	1382830	1378920	1380135	0.7552	1379288
12:03:00	1380205	1380300	1380180	1380205	0.1321	1380188
12:04:00	1380205	1380210	1372940	1376980	3.7861	1378830
12:05:00	1375990	1377945	1375000	1376610	0.7478	1376285
12:06:00	1376615	1377125	1373940	1373940	1.0639	1375909
12:07:00	1373940	1376775	1373940	1375715	0.3714	1375059
12:08:00	1375725	1375725	1367005	1370000	0.9216	1371751
12:09:00	1370000	1370980	1367000	1370780	0.4902	1369768
12:10:00	1369340	1369405	1369340	1369370	0.0350	1369358
12:11:00	1369365	1369385	1366235	1366235	0.6331	1368170
12:12:00	1368465	1368535	1366810	1368535	1.0550	1367468
12:13:00	1368065	1368065	1366085	1366900	0.3500	1366997
12:14:00	1366840	1370050	1366840	1370000	0.8473	1369685
12:15:00	1370000	1374000	1370000	1374000	1.0173	1371752
12:16:00	1373840	1376025	1373840	1374560	0.4322	1374941
12:17:00	1375145	1378005	1375145	1376960	1.4121	1377423
12:18:00	1378670	1378995	1377000	1377475	1.6303	1377463
12:19:00	1376220	1379000	1376220	1377505	1.6096	1377592
12:20:00	1377015	1378040	1377010	1378000	0.3571	1377726
12:21:00	1378535	1379450	1378535	1379450	0.7575	1378999
12:22:00	1379500	1383000	1379145	1380145	2.7320	1382572
12:23:00	1380145	1383745	1380125	1382790	0.8166	1382120
12:24:00	1382000	1382000	1380000	1380000	0.1232	1380094
12:25:00	1379700	1380000	1379000	1379000	0.0492	1379345
12:26:00	1378630	1380000	1378000	1379120	0.9059	1379148
12:27:00	1379120	1379120	1375620	1375620	0.5583	1376943
12:28:00	1375620	1377240	1373860	1376000	0.9418	1374787
12:29:00	1376995	1379025	1374000	1374460	3.1101	1375703
12:30:00	1374445	1378000	1374445	1376215	1.2410	1377274
12:31:00	1378000	1380000	1378000	1380000	1.6219	1379798
12:32:00	1380000	1380215	1378105	1380215	0.5039	1379974
12:33:00	1380235	1385970	1379790	1380025	1.0569	1383667
12:34:00	1380425	1380790	1379370	1379485	1.7899	1380420
12:35:00	1379200	1380000	1378140	1378650	2.7121	1379217
12:36:00	1379995	1384440	1378655	1382070	1.2312	1381562
12:37:00	1382995	1383380	1382075	1382245	0.9137	1382930
12:38:00	1382255	1387790	1382255	1384765	0.8895	1384767
12:39:00	1387270	1387790	1384035	1386900	0.7566	1387318
12:40:00	1384760	1386000	1383140	1383140	1.3686	1384021
12:41:00	1384330	1384740	1382380	1382445	0.5167	1383543
12:42:00	1383580	1386000	1383580	1385260	0.8531	1385173
12:43:00	1385335	1385335	1382380	1382725	0.1314	1384454
12:44:00	1382685	1383055	1381100	1381100	1.6199	1382596
12:45:00	1381105	1381825	1380000	1380995	0.9615	1381499
12:46:00	1380995	1382000	1379980	1382000	0.9306	1380281
12:47:00	1382000	1382995	1381510	1382655	0.1021	1381957
12:48:00	1382655	1384050	1382655	1384050	0.3067	1383516
12:49:00	1384990	1385005	1384170	1385005	0.2765	1384638
12:50:00	1385130	1385295	1384150	1385000	0.1369	1384698
12:51:00	1385000	1386890	1385000	1386890	1.4380	1386100
12:52:00	1387000	1390000	1387000	1390000	1.2407	1388374
12:53:00	1390500	1392430	1386000	1392430	1.4433	1389911
12:54:00	1392030	1394600	1389000	1392825	0.9040	1393025
12:55:00	1392825	1394615	1392150	1392580	0.2637	1393120
12:56:00	1393605	1397825	1393605	1396000	4.8477	1395200
12:57:00	1395140	1395220	1392000	1392000	1.4010	1393856
12:58:00	1392000	1393525	1391010	1393200	1.2096	1391478
12:59:00	1393025	1393190	1390660	1391645	0.4534	1391973
13:00:00	1391660	1396025	1391660	1396025	1.1892	1392663
13:01:00	1396030	1399950	1396000	1397000	1.3946	1397127
13:02:00	1397435	1400000	1397435	1400000	1.4152	1399547
13:03:00	1399970	1404110	1398000	1403975	0.8685	1400540
13:04:00	1403780	1405555	1400965	1403975	2.6107	1402945
13:05:00	1403970	1405555	1403970	1405200	0.7296	1404880
13:06:00	1405495	1405555	1403460	1404995	1.3558	1405396
13:07:00	1403465	1404990	1400000	1400810	5.9527	1400421
13:08:00	1400730	1403000	1400000	1402995	1.9078	1402663
13:09:00	1403995	1405330	1403390	1404785	3.3713	1404780
13:10:00	1404020	1406290	1404015	1406290	0.4178	1405274
13:11:00	1406290	1406960	1406000	1406425	1.3156	1406286
13:12:00	1406960	1408720	1405600	1406160	2.7995	1406020
13:13:00	1406430	1406780	1401685	1404295	1.4306	1404767
13:14:00	1404290	1405870	1403120	1404980	0.6848	1405070
13:15:00	1404370	1406890	1403275	1406035	1.9299	1405197
13:16:00	1406710	1407000	1404325	1404355	0.9104	1405615
13:17:00	1405400	1405975	1401200	1405970	4.9474	1404033
13:18:00	1405320	1405320	1400775	1400775	1.2229	1401319
13:19:00	1400500	1402625	1396445	1396630	2.6278	1399996
13:20:00	1396445	1402915	1396000	1400865	4.4333	1398879
13:21:00	1401475	1401870	1397005	1399995	1.9885	1399529
13:22:00	1399000	1402005	1397780	1401510	3.3186	1399535
13:23:00	1401585	1404000	1401510	1404000	1.4319	1402058
13:24:00	1404000	1405450	1403985	1405450	1.5076	1404826
13:25:00	1406000	1407000	1404490	1406890	3.0175	1405884
13:26:00	1406400	1407000	1405005	1405005	0.9659	1405775
13:27:00	1405005	1406910	1401580	1401580	0.8753	1403381
13:28:00	1402720	1403970	1399995	1400995	1.4721	1400427
13:29:00	1401700	1404000	1401495	1404000	0.1642	1403211
13:30:00	1404000	1406005	1403000	1405815	1.2207	1405780
13:31:00	1405815	1407200	1405815	1407200	0.7173	1406994
13:32:00	1406000	1407830	1405050	1406000	0.4331	1406809
13:33:00	1406000	1407830	1405500	1407540	0.7321	1406778
13:34:00	1407285	1408840	1407285	1407865	1.2040	1407898
13:35:00	1408950	1411130	1407695	1411130	1.7517	1409844
13:36:00	1410410	1412285	1410240	1410975	5.3383	1411343
13:37:00	1410865	1413795	1410005	1411035	0.9590	1411260
13:38:00	1412275	1413005	1409000	1409960	1.7831	1411655
13:39:00	1409000	1410985	1408835	1410000	0.2294	1409445
13:40:00	1410010	1410015	1407000	1407000	1.5154	1409154
13:41:00	1407000	1408240	1403005	1406010	2.4496	1404800
13:42:00	1405540	1405540	1404005	1404815	1.8341	1404524
13:43:00	1404395	1404395	1401000	1403760	0.9024	1401856
13:44:00	1403790	1406525	1403790	1406525	0.1958	1405000
13:45:00	1406530	1409830	1406530	1407900	0.5111	1407894
13:46:00	1407900	1407900	1405000	1405000	0.5428	1406828
13:47:00	1405000	1405970	1404010	1405515	0.4866	1405117
13:48:00	1405880	1405880	1404945	1404945	0.1698	1405054
13:49:00	1404945	1404945	1401530	1404400	0.7986	1403704
13:50:00	1403900	1405995	1402000	1405995	2.0842	1404381
13:51:00	1405995	1406000	1405225	1405225	0.1371	1405976
13:52:00	1405990	1407015	1405015	1405015	0.2706	1405990
13:53:00	1405015	1405015	1402005	1402005	0.9788	1404239
13:54:00	1404240	1404965	1401450	1401450	0.3922	1402192
13:55:00	1401450	1404985	1395140	1404985	2.9448	1399870
13:56:00	1404985	1404985	1400450	1401610	9.9208	1401745
13:57:00	1403520	1404950	1399000	1399000	2.8727	1400683
13:58:00	1398665	1399805	1391000	1395055	21.3866	1394715
13:59:00	1395055	1400000	1394445	1396995	1.5522	1397350
14:00:00	1396545	1396545	1382000	1382000	2.9190	1388708
14:01:00	1381600	1387015	1380005	1380005	6.0979	1384401
14:02:00	1380005	1385005	1380005	1381000	3.3114	1384068
14:03:00	1380230	1384630	1380230	1384630	1.4072	1383238
14:04:00	1384630	1385310	1383770	1383815	0.8918	1385215
14:05:00	1383975	1386000	1383000	1386000	0.6023	1384824
14:06:00	1385995	1386000	1384995	1384995	0.5675	1385389
14:07:00	1384995	1388235	1384980	1388000	8.1394	1386639
14:08:00	1388005	1388990	1388000	1388000	1.5401	1388122
14:09:00	1388005	1388990	1385660	1387710	0.4273	1387909
14:10:00	1388945	1388980	1385005	1385005	0.3193	1386559
14:11:00	1386130	1386720	1385005	1385220	0.5312	1385692
14:12:00	1385205	1385205	1380110	1382020	1.9062	1382902
14:13:00	1382000	1383000	1380850	1382030	5.0103	1382227
14:14:00	1382025	1382380	1379180	1379995	1.1450	1380787
14:15:00	1379180	1380000	1374000	1374000	3.6204	1375843
14:16:00	1374005	1376020	1370480	1370480	3.9878	1374169
14:17:00	1371005	1371005	1365590	1370000	2.9683	1368679
14:18:00	1370450	1371000	1369295	1370000	2.4499	1370364
14:19:00	1370000	1372780	1369280	1372450	1.0569	1371483
14:20:00	1372995	1378980	1372995	1378980	1.2103	1375061
14:21:00	1377015	1378980	1375000	1376505	5.7058	1376461
14:22:00	1376505	1378520	1376490	1377025	0.7220	1378006
14:23:00	1376510	1377970	1375000	1375000	0.0432	1375880
14:24:00	1375000	1378930	1372525	1374200	0.8874	1374065
14:25:00	1374350	1377025	1374220	1375335	2.1823	1376051
14:26:00	1378930	1378930	1375755	1378030	0.1332	1378574
14:27:00	1378055	1379995	1378055	1379995	1.8048	1378491
14:28:00	1379365	1381995	1379365	1381995	5.5660	1380789
14:29:00	1381995	1383000	1380000	1381200	1.8344	1380507
14:30:00	1381205	1383790	1381205	1383790	0.9866	1382933
14:31:00	1383830	1383995	1382015	1383995	0.7660	1383057
14:32:00	1383310	1384000	1383005	1384000	0.2913	1383662
14:33:00	1383575	1384685	1383000	1384565	1.9319	1384152
14:34:00	1384690	1384690	1381710	1381725	0.3738	1383911
14:35:00	1381730	1381730	1379000	1379000	1.7371	1379726
14:36:00	1379005	1379005	1376970	1376975	3.8816	1377434
14:37:00	1376875	1378995	1376400	1378995	0.3278	1378037
14:38:00	1379415	1382855	1379415	1382430	0.2119	1380905
14:39:00	1382970	1384100	1381515	1384100	0.4685	1382765
14:40:00	1384680	1384695	1383695	1384270	0.0831	1384346
14:41:00	1383730	1385000	1381790	1385000	0.1492	1384293
14:42:00	1384995	1385660	1384995	1385660	0.1956	1385625
14:43:00	1385690	1388595	1385690	1388595	0.6307	1387561
14:44:00	1387730	1389000	1383730	1384995	1.9714	1387683
14:45:00	1384980	1388000	1384120	1387705	0.1163	1386623
14:46:00	1387720	1387740	1384660	1384660	0.9623	1386116
14:47:00	1384000	1387375	1383370	1387375	0.2102	1384937
14:48:00	1387380	1388900	1384410	1387025	0.7773	1386467
14:49:00	1387015	1389000	1386800	1389000	1.0393	1387781
14:50:00	1388950	1390350	1387500	1390350	1.6955	1389839
14:51:00	1390010	1392980	1389000	1392420	1.9300	1392340
14:52:00	1392420	1392980	1391000	1391000	2.4833	1391968
14:53:00	1391000	1391025	1390000	1390600	0.0900	1390954
14:54:00	1390000	1390005	1385985	1386000	1.5309	1387028
14:55:00	1385980	1386030	1385000	1385000	2.4989	1385650
14:56:00	1385005	1389825	1382700	1386995	3.1571	1385970
14:57:00	1388770	1390000	1384000	1388395	1.1024	1389175
14:58:00	1389615	1390570	1388425	1390570	0.1972	1389847
14:59:00	1390460	1391000	1389185	1391000	2.3310	1390653
15:00:00	1390020	1390020	1388000	1388995	0.8050	1389631
15:01:00	1388600	1389000	1387740	1387740	0.0759	1388452
15:02:00	1388950	1389020	1384100	1385995	0.9295	1386644
15:03:00	1384130	1386495	1381720	1383325	0.2466	1383823
15:04:00	1383335	1383930	1380980	1382000	6.6157	1381721
15:05:00	1382005	1382995	1381970	1381985	5.0138	1382052
15:06:00	1381970	1383850	1380840	1383120	0.8792	1382137
15:07:00	1382000	1382000	1378650	1380380	2.8640	1379776
15:08:00	1380375	1380375	1374135	1374625	1.0900	1378684
15:09:00	1374625	1380000	1370000	1376800	3.2437	1375527
15:10:00	1376000	1377585	1373430	1374290	3.2185	1374981
15:11:00	1374985	1374985	1369010	1371210	10.4383	1372582
15:12:00	1372650	1374015	1372120	1372375	7.8398	1372855
15:13:00	1373200	1378510	1373200	1376345	0.9636	1374931
15:14:00	1376345	1379000	1375870	1377660	2.1308	1376987
15:15:00	1377665	1380090	1377660	1380085	5.4440	1379657
15:16:00	1380550	1381800	1380550	1381290	2.5605	1381326
15:17:00	1380900	1380900	1379975	1380035	1.1884	1380129
15:18:00	1379890	1380740	1374205	1378405	0.9390	1378885
15:19:00	1378245	1378245	1374000	1374000	0.8505	1374396
15:20:00	1374005	1374005	1370000	1372835	3.3699	1373075
15:21:00	1372810	1375520	1372810	1373985	4.8979	1373738
15:22:00	1373985	1375000	1368005	1374180	1.1527	1373154
15:23:00	1374165	1378400	1374165	1378000	0.8214	1375204
15:24:00	1377000	1378000	1373020	1374020	2.4303	1374932
15:25:00	1373025	1373025	1365975	1365975	2.8582	1370164
15:26:00	1365710	1370000	1362200	1364780	3.4275	1365850
15:27:00	1365000	1368000	1360880	1364165	15.9956	1366434
15:28:00	1364495	1372800	1362720	1363120	13.9043	1364767
15:29:00	1362730	1362730	1354600	1354600	15.2396	1360950
15:30:00	1354615	1359160	1350000	1359160	5.6683	1351948
15:31:00	1359970	1360000	1355620	1356975	4.2500	1357871
15:32:00	1356945	1360000	1351000	1356000	3.5300	1354444
15:33:00	1356500	1359990	1356000	1356655	12.3298	1356651
15:34:00	1357085	1357090	1351920	1354790	2.7246	1355421
15:35:00	1352945	1355290	1348890	1349995	4.4960	1351008
15:36:00	1351000	1351000	1340210	1340210	3.1620	1344553
15:37:00	1340210	1341710	1339000	1339000	1.3519	1339989
15:38:00	1339000	1340000	1330030	1330650	3.0217	1337024
15:39:00	1330650	1335600	1330005	1332905	2.0619	1331955
15:40:00	1333070	1333070	1329000	1330000	1.0446	1330151
15:41:00	1330000	1338775	1330000	1335985	2.0138	1330511
15:42:00	1336200	1345995	1336200	1336995	5.0049	1340632
15:43:00	1336995	1339920	1330130	1337315	0.4030	1332712
15:44:00	1337315	1344755	1337315	1341125	3.0934	1341628
15:45:00	1341620	1341650	1338330	1341650	1.3741	1339941
15:46:00	1341970	1341970	1331000	1334600	1.0279	1335703
15:47:00	1336160	1339990	1330000	1337390	12.6439	1334631
15:48:00	1337395	1337395	1337145	1337145	0.2936	1337236
15:49:00	1337100	1337140	1329190	1332640	8.3497	1332574
15:50:00	1332435	1335905	1330020	1330035	6.1933	1331989
15:51:00	1332055	1335860	1322205	1325555	7.6221	1327755
15:52:00	1325555	1333005	1322200	1329280	4.0220	1330370
15:53:00	1327565	1334675	1327565	1333000	5.8566	1331260
15:54:00	1331140	1338000	1330000	1337255	4.8581	1336877
15:55:00	1337255	1340970	1335605	1340970	2.4429	1338666
15:56:00	1341340	1341475	1338100	1341340	1.8950	1340962
15:57:00	1341340	1341340	1338100	1341320	0.4048	1339875
15:58:00	1341335	1346025	1340380	1346025	3.6076	1343681
15:59:00	1346025	1351380	1345110	1347000	3.4484	1347409
16:00:00	1347970	1353270	1347955	1352870	1.3057	1352020
16:01:00	1352870	1353390	1350330	1353390	4.4586	1352182
16:02:00	1353995	1360000	1352465	1357485	4.9941	1355868
16:03:00	1357990	1358125	1350240	1354995	2.5842	1352112
16:04:00	1354000	1354995	1350795	1353030	3.9546	1351993
16:05:00	1353470	1357100	1353470	1357010	0.7769	1354382
16:06:00	1357005	1357100	1353750	1353750	1.7306	1354739
16:07:00	1353000	1353700	1351670	1352895	0.3813	1353246
16:08:00	1352865	1354605	1352000	1354580	1.6929	1353702
16:09:00	1354550	1354995	1352845	1352845	3.5874	1353032
16:10:00	1350940	1355005	1350940	1355005	1.2148	1353041
16:11:00	1355000	1357000	1353770	1356020	3.9844	1355037
16:12:00	1356020	1359995	1356000	1356000	0.4013	1357768
16:13:00	1357995	1364000	1357995	1362720	3.8511	1360292
16:14:00	1362720	1362725	1359770	1359770	1.1061	1360680
16:15:00	1360585	1364000	1359030	1360030	1.5904	1360138
16:16:00	1363950	1364190	1356005	1357000	0.9568	1357965
16:17:00	1357990	1361885	1354430	1354930	0.7496	1355582
16:18:00	1354015	1357500	1350920	1352995	2.1793	1352467
16:19:00	1353495	1354650	1352015	1352050	0.1816	1353383
16:20:00	1353265	1353280	1349995	1349995	0.7161	1350423
16:21:00	1349850	1349850	1343505	1347660	1.8570	1347387
16:22:00	1347560	1353020	1343500	1350990	2.0066	1350123
16:23:00	1349985	1351050	1348000	1350515	1.5793	1350761
16:24:00	1349210	1351605	1349210	1350500	0.6408	1350933
16:25:00	1351995	1356000	1351525	1356000	1.6365	1354362
16:26:00	1355990	1356000	1352020	1352800	0.1874	1353807
16:27:00	1352755	1354325	1350525	1354325	3.3658	1353372
16:28:00	1354210	1355970	1353725	1355115	3.7680	1354626
16:29:00	1354735	1355640	1353735	1353735	1.7231	1355541
16:30:00	1353725	1355195	1352105	1354000	2.9749	1354942
16:31:00	1353955	1354025	1349000	1352160	3.7290	1351333
16:32:00	1349005	1352495	1343500	1348265	5.6097	1348736
16:33:00	1348295	1348310	1340795	1343500	1.7576	1344676
16:34:00	1343995	1349605	1342000	1346930	4.0366	1344756
16:35:00	1345725	1349525	1340085	1346855	0.5619	1344599
16:36:00	1344910	1348920	1344760	1348020	1.3155	1347677
16:37:00	1347735	1347735	1347235	1347235	0.1250	1347239
16:38:00	1347980	1347980	1340000	1345270	3.8674	1343278
16:39:00	1345270	1345270	1337940	1341180	2.9330	1341058
16:40:00	1343000	1345000	1339240	1344995	2.4684	1343654
16:41:00	1343505	1345000	1339530	1340920	4.7093	1343227
16:42:00	1340800	1341005	1337230	1339015	2.9695	1339996
16:43:00	1339010	1345000	1339010	1344545	4.7867	1342393
16:44:00	1344900	1347505	1341910	1342000	4.0660	1344526
16:45:00	1342120	1343490	1340190	1341950	0.4192	1342381
16:46:00	1342740	1342740	1340000	1341215	3.4558	1341086
16:47:00	1341225	1341225	1339015	1340000	0.4617	1340085
16:48:00	1340015	1345220	1339030	1345220	4.9064	1343442
16:49:00	1342840	1349500	1342840	1348090	1.6544	1347468
16:50:00	1348095	1350005	1347380	1348220	3.9635	1349260
16:51:00	1348270	1350000	1346780	1348495	0.7874	1348929
16:52:00	1350000	1352825	1350000	1351460	0.3472	1351107
16:53:00	1351075	1354995	1351075	1354995	0.7106	1352410
16:54:00	1353055	1354945	1352800	1353500	1.3632	1353680
16:55:00	1354935	1355030	1354000	1354025	1.8742	1354900
16:56:00	1354035	1356850	1353035	1353040	0.7136	1355554
16:57:00	1353040	1355185	1351000	1352600	1.7366	1352861
16:58:00	1352610	1352615	1349410	1351880	2.4713	1351249
16:59:00	1351850	1353975	1351845	1353510	0.0581	1352039
17:00:00	1352125	1355020	1352125	1353000	2.2267	1354518
17:01:00	1353985	1353985	1349075	1349075	2.8928	1350864
17:02:00	1349085	1349085	1347990	1347995	0.2530	1348240
17:03:00	1347830	1351060	1345625	1347855	0.2514	1347945
17:04:00	1347890	1351085	1341925	1341925	4.9217	1345364
17:05:00	1343910	1349255	1339995	1340980	2.9627	1341585
17:06:00	1341895	1342975	1339030	1342100	2.0609	1341433
17:07:00	1342100	1345065	1340635	1340965	1.9578	1341324
17:08:00	1341070	1341070	1338500	1338875	2.8393	1339560
17:09:00	1338275	1338280	1331200	1333020	2.3129	1334331
17:10:00	1335735	1338260	1327800	1329225	3.5110	1330917
17:11:00	1329225	1335580	1327910	1335570	2.2442	1332812
17:12:00	1335995	1339140	1334105	1336690	1.6092	1335296
17:13:00	1339425	1341200	1337210	1338300	3.3565	1338137
17:14:00	1339985	1345000	1333000	1339960	2.7134	1341934
17:15:00	1343505	1344640	1339960	1339975	3.7028	1342522
17:16:00	1341585	1343095	1335900	1336900	3.5996	1339120
17:17:00	1338635	1340005	1333000	1334095	1.3885	1334883
17:18:00	1334095	1343070	1330000	1333790	6.8144	1333546
17:19:00	1333795	1336385	1332515	1335865	0.5557	1335397
17:20:00	1335845	1337275	1335470	1337260	0.2183	1336930
17:21:00	1337465	1338030	1332500	1332500	1.3774	1333601
17:22:00	1332500	1333105	1327565	1327565	3.5828	1330821
17:23:00	1325990	1335995	1325990	1327995	0.7471	1329510
17:24:00	1328980	1331885	1328980	1331840	1.7973	1330339
17:25:00	1331850	1332995	1330240	1330240	2.2383	1331920
17:26:00	1330240	1334400	1328000	1328030	3.4237	1330048
17:27:00	1328000	1328000	1312970	1316000	9.1444	1323916
17:28:00	1312970	1339000	1312970	1319995	6.6704	1323579
17:29:00	1319995	1325000	1316000	1323170	5.1942	1319869
17:30:00	1323285	1327995	1321515	1326465	2.9480	1324835
17:31:00	1326600	1331000	1323870	1330170	9.5259	1329346
17:32:00	1327510	1335555	1327510	1330840	3.1476	1328711
17:33:00	1331840	1333215	1329725	1330345	1.2436	1330957
17:34:00	1329740	1331725	1327500	1330315	2.2444	1330126
17:35:00	1328700	1333520	1327700	1327700	2.2298	1328895
17:36:00	1327700	1330645	1313310	1327500	2.4928	1324636
17:37:00	1327500	1329485	1324400	1329485	2.0480	1326557
17:38:00	1327135	1329495	1325025	1326025	1.5842	1326495
17:39:00	1327780	1334990	1322060	1334990	3.1848	1328870
17:40:00	1334500	1338005	1328940	1335330	7.8030	1334555
17:41:00	1335330	1336330	1327600	1334940	1.3525	1334175
17:42:00	1333415	1334720	1329005	1329005	1.2984	1331965
17:43:00	1329505	1330510	1327600	1329700	1.5357	1329803
17:44:00	1329700	1330195	1327985	1328640	0.9704	1328731
17:45:00	1329005	1337600	1320000	1323195	3.9181	1325157
17:46:00	1323195	1327150	1320000	1322900	0.6327	1324259
17:47:00	1322865	1322900	1320000	1321510	2.5929	1321365
17:48:00	1320740	1320740	1312970	1312970	3.5011	1319886
17:49:00	1312970	1318325	1311670	1311670	4.1479	1313644
17:50:00	1311670	1311995	1302220	1304580	4.1173	1308652
17:51:00	1304580	1309280	1302200	1304000	3.0417	1304497
17:52:00	1304000	1315765	1304000	1306485	3.7086	1308561
17:53:00	1308995	1315000	1305615	1310000	3.3315	1309719
17:54:00	1310000	1310975	1302000	1302000	2.5677	1304804
17:55:00	1302000	1302645	1295000	1295000	7.2997	1300985
17:56:00	1295000	1295885	1290500	1293300	2.2923	1293162
17:57:00	1292115	1296000	1288800	1296000	5.1258	1291868
17:58:00	1298535	1302645	1294000	1294000	8.8441	1299907
17:59:00	1294000	1300000	1292705	1294100	3.1446	1295319
18:00:00	1294015	1302000	1290000	1302000	2.9244	1296949
18:01:00	1302000	1309990	1300025	1301725	8.5719	1302409
18:02:00	1300030	1310000	1300025	1306910	1.9064	1303327
18:03:00	1306920	1310000	1304865	1309500	0.5306	1307275
18:04:00	1307225	1309450	1303845	1304000	3.4800	1304984
18:05:00	1302010	1304735	1300000	1300520	2.7046	1301050
18:06:00	1300520	1301415	1288810	1296560	6.5615	1299129
18:07:00	1296555	1297955	1289915	1289950	3.1941	1290480
18:08:00	1289950	1296000	1288805	1291195	1.9870	1290962
18:09:00	1290580	1291005	1285555	1285555	5.6684	1289137
18:10:00	1285310	1297000	1282200	1285000	2.2010	1285502
18:11:00	1285005	1285290	1269550	1280000	4.7161	1280001
18:12:00	1269550	1273000	1257515	1261990	1.8344	1265168
18:13:00	1260000	1272000	1256625	1272000	3.1312	1261099
18:14:00	1273815	1280000	1272500	1275765	0.6350	1275450
18:15:00	1275765	1287710	1268395	1280000	1.6281	1277963
18:16:00	1277565	1284900	1275040	1280300	4.1875	1279981
18:17:00	1284895	1295000	1270015	1278695	5.7945	1282790
18:18:00	1278695	1291000	1276470	1291000	2.6098	1282946
18:19:00	1291000	1291835	1280000	1285000	1.8916	1286107
18:20:00	1285000	1291820	1280000	1280265	2.3116	1285534
18:21:00	1280005	1290000	1275005	1282940	3.8666	1281433
18:22:00	1282075	1284635	1278000	1281600	2.9784	1282267
18:23:00	1281600	1284855	1278150	1278150	2.5421	1280994
18:24:00	1278150	1279030	1272000	1277000	1.6575	1274711
18:25:00	1277000	1280100	1275730	1276890	0.9653	1277488
18:26:00	1276005	1276005	1261205	1261205	2.9839	1270527
18:27:00	1272000	1272565	1260000	1260000	2.1155	1269877
18:28:00	1260000	1261795	1255550	1259990	2.5516	1258742
18:29:00	1255255	1275000	1250025	1255760	5.6040	1259771
18:30:00	1251560	1251585	1250000	1250005	6.9076	1250190
18:31:00	1250495	1255760	1250000	1250000	3.6693	1251179
18:32:00	1249015	1267000	1249015	1259970	4.1149	1259936
18:33:00	1259970	1261000	1250005	1253795	4.7365	1259878
18:34:00	1259900	1267000	1249015	1260000	4.9842	1255610
18:35:00	1259945	1265000	1250005	1259975	3.4247	1254994
18:36:00	1259975	1266500	1259370	1261170	2.6162	1263170
18:37:00	1260535	1261120	1250055	1250610	2.6080	1252047
18:38:00	1250015	1250015	1246660	1246660	2.5872	1249042
18:39:00	1246660	1250000	1240000	1243425	3.6107	1244446
18:40:00	1243420	1249000	1243420	1249000	1.0809	1245572
18:41:00	1249000	1250610	1240000	1249960	3.8610	1249322
18:42:00	1250000	1255055	1248030	1255055	1.1510	1250480
18:43:00	1255055	1260000	1250010	1260000	2.0703	1253684
18:44:00	1260000	1266390	1259950	1266390	4.3705	1261730
18:45:00	1266385	1271445	1265540	1267095	2.4919	1267220
18:46:00	1271445	1272000	1265000	1265000	3.9742	1268327
18:47:00	1265000	1268000	1263985	1264000	10.0406	1264705
18:48:00	1264010	1271000	1264000	1271000	3.0483	1268381
18:49:00	1271000	1277860	1264210	1277860	5.0295	1272159
18:50:00	1277860	1282200	1272275	1279680	2.8268	1274997
18:51:00	1279995	1291705	1279000	1284965	1.6618	1283209
18:52:00	1284965	1295995	1283510	1285220	1.4987	1286295
18:53:00	1283870	1285220	1280000	1280000	10.4824	1282073
18:54:00	1280005	1289300	1280000	1283290	3.0260	1281390
18:55:00	1282000	1283320	1280100	1281000	1.8101	1281444
18:56:00	1281270	1286350	1280100	1286350	1.8453	1281164
18:57:00	1282795	1286340	1280160	1282000	5.4899	1282757
18:58:00	1281400	1282820	1280160	1282820	1.2299	1281784
18:59:00	1282795	1287000	1281680	1286930	2.1629	1285308
19:00:00	1286420	1291085	1286420	1290440	1.7543	1288968
19:01:00	1290920	1297965	1290920	1296995	2.2298	1294844
19:02:00	1297500	1302200	1297500	1301045	5.6767	1300235
19:03:00	1299505	1301895	1294425	1294435	5.6877	1298346
19:04:00	1295605	1296060	1290000	1292020	2.6509	1292320
19:05:00	1292020	1295000	1290090	1294000	3.3869	1292828
19:06:00	1294000	1297840	1291350	1297595	5.0197	1294704
19:07:00	1297545	1300905	1297000	1300905	3.7937	1297845
19:08:00	1300000	1304700	1300000	1303095	6.2613	1302826
19:09:00	1304260	1310000	1303095	1305610	3.1135	1305351
19:10:00	1307865	1310000	1307855	1309925	3.3522	1308592
19:11:00	1309995	1315000	1309995	1310000	1.6715	1311563
19:12:00	1310400	1311500	1306150	1306150	5.0199	1310131
19:13:00	1307625	1310000	1306000	1306665	0.9249	1307057
19:14:00	1306665	1308000	1299990	1303210	8.9538	1304544
19:15:00	1304745	1304745	1299800	1299800	0.3746	1301527
19:16:00	1299800	1301635	1296000	1300660	4.7415	1299269
19:17:00	1300000	1301730	1296005	1300000	3.2313	1299563
19:18:00	1296000	1306490	1294980	1306490	2.5717	1301773
19:19:00	1303005	1305000	1301735	1305000	3.8760	1304003
19:20:00	1304755	1309450	1303220	1305465	6.9631	1306190
19:21:00	1306115	1307685	1305000	1307020	0.4415	1307040
19:22:00	1306575	1306995	1304375	1304375	2.4511	1305240
19:23:00	1304220	1306130	1302635	1303675	2.7350	1302819
19:24:00	1303685	1303685	1299740	1300610	7.6505	1301164
19:25:00	1299490	1301540	1298000	1298010	3.7701	1299058
19:26:00	1300015	1301610	1297260	1297260	0.9930	1298830
19:27:00	1297000	1301600	1296755	1300100	1.1251	1298808
19:28:00	1300120	1300120	1295050	1298000	1.9500	1297815
19:29:00	1297800	1298790	1294000	1294000	6.3439	1295673
19:30:00	1294270	1294370	1285560	1288630	2.3452	1289904
19:31:00	1288630	1290000	1285555	1287130	8.0800	1287837
19:32:00	1287025	1288775	1283235	1285020	1.7579	1286312
19:33:00	1285060	1287080	1280100	1284490	3.6557	1283832
19:34:00	1284490	1284490	1280000	1280000	1.8954	1280986
19:35:00	1279995	1287420	1279995	1287420	2.3042	1283213
19:36:00	1287320	1290000	1285000	1290000	4.7731	1288331
19:37:00	1290000	1291635	1287700	1290000	2.4819	1289188
19:38:00	1289985	1290850	1285000	1289445	2.8348	1288448
19:39:00	1287085	1287285	1286000	1286170	1.8845	1286416
19:40:00	1287305	1289995	1282400	1289995	1.5582	1285039
19:41:00	1287510	1292005	1285125	1292000	2.0051	1290209
19:42:00	1292560	1296130	1289285	1293735	5.6209	1293527
19:43:00	1293720	1296155	1293315	1296155	2.5674	1294539
19:44:00	1296240	1300475	1295200	1298770	3.5095	1299211
19:45:00	1299985	1300015	1298335	1300000	1.1208	1299822
19:46:00	1300005	1300340	1296100	1296985	2.6729	1299352
19:47:00	1296000	1299000	1294435	1298320	1.7997	1297019
19:48:00	1297480	1298995	1294185	1295025	0.5229	1295113
19:49:00	1294945	1296895	1292355	1296800	0.2132	1295420
19:50:00	1296800	1296840	1293765	1295000	2.8074	1295021
19:51:00	1295000	1296680	1294795	1296330	0.3063	1295053
19:52:00	1295320	1296010	1290005	1291340	1.5927	1294055
19:53:00	1292450	1295000	1287810	1288690	2.3736	1290484
19:54:00	1288005	1289185	1282000	1286985	3.2107	1288096
19:55:00	1287000	1288805	1283495	1285270	3.3890	1284352
19:56:00	1285270	1286555	1280000	1281000	3.0690	1281269
19:57:00	1281710	1282490	1278000	1282440	2.2073	1280702
19:58:00	1282440	1284990	1280815	1282350	3.0855	1282777
19:59:00	1281955	1282350	1265570	1274475	6.6590	1275628
20:00:00	1275000	1280990	1265555	1280000	4.5120	1275918
20:01:00	1280000	1282000	1277220	1277220	3.6605	1280175
20:02:00	1279000	1279030	1275070	1279030	0.9337	1278048
20:03:00	1278995	1280640	1275660	1277810	1.5780	1279907
20:04:00	1278205	1279800	1277590	1277960	1.6290	1278534
20:05:00	1277960	1283500	1277960	1282950	10.8324	1280821
20:06:00	1283500	1288280	1282500	1287900	2.2528	1285295
20:07:00	1287760	1290000	1285035	1287000	4.5006	1286366
20:08:00	1288000	1288000	1285500	1286720	0.0737	1287310
20:09:00	1286630	1286795	1283740	1286040	1.3683	1284812
20:10:00	1286080	1291660	1285900	1291660	2.9858	1289201
20:11:00	1291030	1293600	1288000	1290755	2.7499	1291347
20:12:00	1291550	1293020	1290370	1291970	1.6734	1292466
20:13:00	1292855	1292865	1289950	1291175	1.5811	1290521
20:14:00	1291145	1295085	1291145	1295000	0.8256	1293475
20:15:00	1295000	1295075	1293000	1294500	0.8911	1294133
20:16:00	1294500	1295000	1292000	1292000	1.6567	1293464
20:17:00	1291995	1292505	1291920	1292475	3.3143	1292093
20:18:00	1291185	1292470	1290185	1290500	0.3001	1290706
20:19:00	1291265	1291330	1286120	1289215	0.8729	1289157
20:20:00	1289210	1290000	1287000	1288020	0.5898	1287823
20:21:00	1288050	1288050	1286330	1288020	0.6194	1287283
20:22:00	1289030	1291075	1288705	1289820	2.8610	1289852
20:23:00	1290055	1293090	1290055	1293090	0.8571	1290359
20:24:00	1293990	1296000	1293990	1294895	0.8509	1294848
20:25:00	1295020	1295990	1293045	1295990	0.6764	1293722
20:26:00	1293085	1293750	1292665	1293750	0.4198	1293047
20:27:00	1293920	1299995	1293875	1299995	2.7070	1296563
20:28:00	1299990	1300585	1298965	1300585	0.8540	1299879
20:29:00	1300585	1302000	1298025	1298700	1.6959	1299589
20:30:00	1298705	1301240	1296830	1301005	1.2932	1300316
20:31:00	1301005	1303505	1301005	1303505	0.4572	1302041
20:32:00	1303500	1307150	1303500	1307150	1.8731	1305108
20:33:00	1307145	1312500	1306690	1312500	1.8002	1309850
20:34:00	1312500	1318980	1308670	1311500	4.5185	1311860
20:35:00	1312180	1317000	1309200	1309370	2.3381	1312667
20:36:00	1309370	1316850	1307080	1307105	3.7073	1310571
20:37:00	1307190	1310015	1307090	1310005	3.6827	1307884
20:38:00	1309990	1310000	1306690	1306690	4.0786	1309155
20:39:00	1308795	1309825	1306880	1309795	0.8280	1309067
20:40:00	1309790	1311025	1308555	1308555	1.1079	1310318
20:41:00	1308515	1311000	1303450	1303560	1.7110	1307238
20:42:00	1302015	1304590	1301015	1303360	0.7884	1302633
20:43:00	1303400	1304135	1303295	1304100	0.1877	1304020
20:44:00	1304100	1305115	1302000	1303980	0.8391	1302609
20:45:00	1302550	1303880	1295560	1297070	5.7477	1299822
20:46:00	1300175	1306990	1295815	1296715	2.5697	1298560
20:47:00	1295820	1304500	1295820	1304470	1.2565	1303131
20:48:00	1304465	1304495	1301980	1302930	2.9750	1302697
20:49:00	1302930	1305280	1302915	1305065	0.6268	1304096
20:50:00	1305280	1307920	1305030	1307920	0.4569	1306084
20:51:00	1307975	1308005	1306010	1306010	0.2517	1307861
20:52:00	1307575	1310315	1307000	1309290	5.3299	1310029
20:53:00	1309305	1311000	1308480	1311000	0.8722	1309223
20:54:00	1310465	1314000	1310000	1314000	2.0740	1312050
20:55:00	1314135	1315000	1313040	1315000	1.3547	1313980
20:56:00	1313045	1314995	1309740	1309740	3.9758	1312727
20:57:00	1309500	1314000	1309445	1312015	0.6408	1310410
20:58:00	1312015	1315000	1311055	1313005	0.9634	1312375
20:59:00	1313005	1316485	1313005	1316485	2.0958	1314895
21:00:00	1316280	1318995	1315205	1316690	3.7055	1316444
21:01:00	1317005	1322200	1317005	1320030	6.0855	1320692
21:02:00	1320030	1322995	1320000	1321000	1.5710	1321378
21:03:00	1321015	1323650	1321000	1323650	0.5679	1322938
21:04:00	1323505	1329990	1323500	1325000	4.1061	1325080
21:05:00	1326220	1329095	1322870	1323980	1.9548	1325362
21:06:00	1323980	1325125	1323120	1323120	1.1472	1324217
21:07:00	1324000	1324460	1321100	1323825	1.3583	1322469
21:08:00	1323005	1324450	1320000	1321615	2.3895	1321593
21:09:00	1320040	1321570	1319975	1320035	5.5634	1320010
21:10:00	1320040	1320040	1306005	1314000	11.8609	1316289
21:11:00	1314000	1316570	1306005	1314000	2.4682	1312186
21:12:00	1314000	1317470	1314000	1317470	1.1033	1315255
21:13:00	1317480	1317875	1313110	1313110	0.7242	1315391
21:14:00	1312640	1315035	1304280	1306840	3.9438	1311124
21:15:00	1306840	1311990	1306810	1307945	2.2789	1308951
21:16:00	1308600	1309460	1306000	1309025	1.2964	1308487
21:17:00	1309440	1310015	1309025	1310015	3.2782	1309785
21:18:00	1310010	1311990	1309240	1311990	1.3919	1310057
21:19:00	1310115	1310115	1308005	1308005	0.1208	1309076
21:20:00	1308000	1309420	1300000	1306470	8.0845	1305310
21:21:00	1306475	1306930	1302080	1303000	3.3161	1306196
21:22:00	1303725	1305010	1299080	1299130	1.2687	1300951
21:23:00	1299130	1300035	1297005	1299725	4.1828	1299563
21:24:00	1299735	1304005	1299100	1303835	2.5122	1302418
21:25:00	1303605	1303605	1300710	1301015	1.7156	1302040
21:26:00	1301580	1305995	1301580	1304880	6.2241	1302394
21:27:00	1305955	1305960	1302715	1303125	1.2047	1305411
21:28:00	1303140	1309000	1303125	1307315	0.5840	1304966
21:29:00	1306500	1308670	1306490	1307935	0.3867	1307855
21:30:00	1307985	1308970	1306360	1308970	0.6724	1307105
21:31:00	1307405	1307405	1302725	1302725	0.2038	1305904
21:32:00	1305065	1307290	1304175	1304180	0.2945	1305895
21:33:00	1304185	1305915	1301500	1301500	1.5790	1302994
21:34:00	1301500	1302920	1299465	1300395	4.3808	1302606
21:35:00	1300250	1303495	1300235	1302060	31.3594	1301119
21:36:00	1303290	1303425	1301285	1301750	0.7075	1301997
21:37:00	1301705	1302575	1300285	1301235	2.4625	1301534
21:38:00	1300310	1300310	1293080	1293080	1.6473	1298304
21:39:00	1293080	1300000	1291005	1292055	16.6262	1293974
21:40:00	1292150	1292610	1290000	1291000	2.8639	1291182
21:41:00	1291000	1291170	1290000	1290000	1.2306	1290292
21:42:00	1289085	1289085	1285555	1285555	1.6318	1287141
21:43:00	1286880	1286880	1277950	1277950	5.5984	1283638
21:44:00	1277950	1281200	1274000	1280000	5.2439	1279663
21:45:00	1279980	1282550	1279850	1282550	2.8945	1281280
21:46:00	1282550	1289000	1282505	1286870	2.2835	1283853
21:47:00	1286900	1289000	1285000	1285870	3.7240	1286663
21:48:00	1285870	1290005	1285870	1290005	1.7350	1286888
21:49:00	1290005	1291045	1288000	1288000	3.8878	1290250
21:50:00	1288000	1288000	1284860	1287365	11.6059	1285284
21:51:00	1285295	1290000	1278450	1283000	5.8516	1282251
21:52:00	1281110	1288000	1275000	1275000	4.0227	1276248
21:53:00	1275000	1279990	1275000	1275000	0.6592	1275183
21:54:00	1275505	1279405	1275000	1277580	1.3185	1276481
21:55:00	1277580	1279405	1273000	1273000	2.1745	1275752
21:56:00	1273000	1277000	1270970	1275000	2.4770	1274517
21:57:00	1275475	1278200	1273475	1278200	3.3828	1275210
21:58:00	1276820	1286320	1275150	1279975	5.7216	1279461
21:59:00	1279575	1279995	1277840	1277840	0.2381	1278674
22:00:00	1278410	1282000	1278395	1281030	1.3068	1280426
22:01:00	1281185	1284800	1281185	1284795	0.6634	1283953
22:02:00	1283600	1285590	1281000	1285590	0.6497	1283361
22:03:00	1286000	1289800	1286000	1286070	0.6520	1288261
22:04:00	1286080	1286080	1281780	1284330	2.0802	1284538
22:05:00	1285065	1285065	1283610	1283645	2.8944	1284227
22:06:00	1283000	1285490	1283000	1285380	3.4882	1283997
22:07:00	1284025	1285490	1284005	1285000	0.3780	1285049
22:08:00	1285015	1285490	1282555	1282570	1.6984	1285114
22:09:00	1283980	1284000	1276995	1277115	2.7113	1278415
22:10:00	1277000	1285480	1270000	1285480	3.1698	1271766
22:11:00	1281065	1281065	1265565	1265565	3.7581	1271094
22:12:00	1265565	1278500	1263000	1270450	2.2041	1265307
22:13:00	1267175	1268000	1262200	1262205	1.6552	1265281
22:14:00	1262205	1267000	1255000	1261210	1.8583	1258249
22:15:00	1261005	1267830	1257090	1263400	1.3745	1262295
22:16:00	1267990	1270000	1262820	1265705	4.5746	1265370
22:17:00	1263400	1267990	1255125	1260000	2.6629	1261917
22:18:00	1260000	1267990	1258000	1265025	4.6829	1262497
22:19:00	1266000	1269000	1265000	1266010	2.1162	1267009
22:20:00	1266010	1271820	1266010	1270000	3.9151	1268765
22:21:00	1271275	1274000	1269750	1270945	2.7826	1271731
22:22:00	1272345	1272360	1268170	1268185	1.8169	1269812
22:23:00	1268185	1268235	1264060	1265935	1.1900	1267331
22:24:00	1265935	1269975	1264015	1267000	2.2265	1265945
22:25:00	1266935	1267000	1265000	1266000	0.4143	1265573
22:26:00	1265995	1268725	1265995	1266120	1.7215	1267964
22:27:00	1266120	1267000	1264500	1264500	1.4864	1265370
22:28:00	1264415	1265985	1262530	1264175	1.3856	1264061
22:29:00	1265845	1270015	1265845	1270015	0.9832	1267953
22:30:00	1270030	1276890	1270025	1274800	1.3798	1274131
22:31:00	1274800	1276900	1274800	1276900	0.3509	1276035
22:32:00	1276900	1279555	1275365	1278000	2.6483	1277787
22:33:00	1277000	1280000	1277000	1277945	4.1324	1278694
22:34:00	1277955	1278955	1277600	1278940	0.4213	1277966
22:35:00	1278815	1280000	1276405	1277485	1.5292	1277379
22:36:00	1276485	1277485	1276000	1277000	0.8514	1276316
22:37:00	1276970	1279000	1276570	1276605	0.9870	1277366
22:38:00	1277555	1280175	1276490	1280175	3.3586	1277977
22:39:00	1280590	1283000	1280000	1282030	3.7924	1281298
22:40:00	1282040	1282040	1280005	1281000	0.0990	1281360
22:41:00	1281075	1283025	1281075	1283025	0.7417	1282775
22:42:00	1283025	1285000	1281025	1281025	3.0701	1282426
22:43:00	1281030	1281030	1277600	1277600	9.9791	1280073
22:44:00	1277600	1278390	1275570	1276760	2.2251	1277185
22:45:00	1277885	1280295	1275950	1275955	1.4950	1277917
22:46:00	1275965	1276955	1273785	1273810	1.7217	1275414
22:47:00	1273610	1273610	1268570	1268570	2.5845	1271337
22:48:00	1268500	1273000	1267995	1270410	2.4681	1269852
22:49:00	1270410	1270500	1268525	1268900	0.2311	1268848
22:50:00	1268910	1268910	1261320	1261320	1.3879	1266038
22:51:00	1261315	1268535	1257250	1265805	7.7953	1261694
22:52:00	1265805	1266000	1260095	1264940	1.7603	1262101
22:53:00	1263905	1266000	1261265	1265615	3.2198	1264236
22:54:00	1265000	1265210	1262000	1264130	3.5994	1263201
22:55:00	1264940	1264940	1260000	1261025	1.7424	1260831
22:56:00	1260870	1261025	1254005	1254005	0.8618	1258855
22:57:00	1257450	1263380	1257450	1260765	1.5390	1259816
22:58:00	1260770	1264900	1260765	1264900	1.0777	1262549
22:59:00	1265000	1266000	1264900	1264900	0.6720	1265668
23:00:00	1264900	1264900	1261910	1262230	4.6908	1264196
23:01:00	1262275	1263900	1257485	1260000	5.6230	1260124
23:02:00	1259945	1260000	1251000	1251000	4.1896	1259186
23:03:00	1251000	1256780	1251000	1252000	2.3579	1252655
23:04:00	1251195	1252000	1248030	1250400	2.6453	1249957
23:05:00	1250340	1250340	1231660	1235990	3.4906	1240639
23:06:00	1237000	1240000	1236775	1236775	3.1539	1238597
23:07:00	1237985	1243000	1236095	1243000	3.5582	1239522
23:08:00	1242665	1250000	1239420	1244530	1.5028	1242334
23:09:00	1245000	1250000	1240025	1243115	4.2970	1243492
23:10:00	1243115	1250400	1242140	1250400	3.4253	1246057
23:11:00	1250000	1256810	1247500	1253460	2.1089	1251442
23:12:00	1253460	1257760	1252030	1257760	4.3466	1255193
23:13:00	1256765	1260995	1255705	1257030	1.6370	1258515
23:14:00	1258505	1259120	1253050	1254975	1.1499	1256372
23:15:00	1254205	1260000	1251195	1257355	2.0011	1256765
23:16:00	1258280	1260995	1257355	1260175	2.5554	1260405
23:17:00	1260995	1264995	1260995	1264995	4.8355	1263108
23:18:00	1264095	1264995	1261995	1261995	1.0275	1263342
23:19:00	1262010	1264000	1259460	1261070	1.1300	1261625
23:20:00	1259770	1263995	1259670	1261750	1.8587	1260263
23:21:00	1262255	1263985	1260985	1261000	2.4095	1261668
23:22:00	1260775	1261090	1259120	1259120	1.9608	1260513
23:23:00	1259120	1259530	1254150	1259095	0.9204	1257373
23:24:00	1257485	1258000	1255000	1258000	1.6152	1256103
23:25:00	1259750	1263000	1259750	1262305	0.2134	1262280
23:26:00	1262315	1269000	1262315	1268000	1.1875	1264503
23:27:00	1269000	1272000	1268000	1271520	0.7697	1270036
23:28:00	1272000	1275000	1265025	1273870	4.1292	1271319
23:29:00	1274900	1275000	1266940	1275000	3.6498	1271687
23:30:00	1273305	1275000	1269995	1270025	1.8332	1271927
23:31:00	1270385	1274675	1270000	1273680	0.5712	1271460
23:32:00	1273680	1275000	1272235	1273755	1.6810	1273461
23:33:00	1274995	1277000	1273710	1275805	1.1068	1275592
23:34:00	1275805	1277000	1273920	1274000	1.1357	1274507
23:35:00	1273990	1275995	1273745	1275985	1.3712	1274161
23:36:00	1275985	1276000	1273885	1275085	1.4696	1275478
23:37:00	1275080	1275080	1272925	1273790	4.1471	1274357
23:38:00	1273580	1273580	1268500	1268500	1.6626	1269596
23:39:00	1268485	1268500	1264090	1264885	2.5571	1267563
23:40:00	1265000	1269490	1265000	1267215	2.4433	1267823
23:41:00	1268495	1271995	1268495	1269845	0.4079	1269896
23:42:00	1269860	1269975	1267920	1267920	0.6204	1268973
23:43:00	1267005	1269125	1266995	1267460	1.6097	1268048
23:44:00	1267190	1270095	1266215	1270095	0.5628	1267084
23:45:00	1268140	1270090	1266445	1268765	2.4000	1267735
23:46:00	1269000	1270095	1266860	1269345	0.3761	1269238
23:47:00	1269315	1274010	1269290	1272010	3.8422	1269877
23:48:00	1272020	1276660	1272010	1276660	0.6275	1274195
23:49:00	1277000	1282200	1275050	1282200	3.6939	1279741
23:50:00	1282200	1283350	1255365	1279975	3.8513	1271795
23:51:00	1278690	1280005	1277850	1279960	1.4103	1279333
23:52:00	1277005	1279930	1276170	1276235	0.7096	1278091
23:53:00	1278670	1280000	1277170	1278680	0.5426	1278569
23:54:00	1278720	1279990	1276560	1277675	0.8266	1278398
23:55:00	1277675	1279980	1276770	1277960	0.8611	1278436
23:56:00	1277965	1280000	1277865	1280000	0.8212	1278532
23:57:00	1280000	1283505	1278005	1279615	2.6518	1281056
23:58:00	1281000	1283000	1280380	1282995	1.0451	1282300
23:59:00	1283000	1289995	1283000	1288305	3.3295	1285405

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