暗号資産価格データベース Zaif:BTC/JPY 2019/06/29

2019年06月29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	1271300	1279500	1271300	1277395	1.0476	1274793
00:01:00	1277295	1279500	1277295	1278915	0.8706	1278702
00:02:00	1278100	1281500	1278000	1281475	2.2914	1280249
00:03:00	1279070	1281995	1279070	1280895	0.1673	1280448
00:04:00	1280000	1280000	1278000	1278195	1.2015	1278367
00:05:00	1278200	1279560	1277650	1278230	0.8418	1278290
00:06:00	1278225	1280020	1278200	1280020	0.7500	1278680
00:07:00	1280020	1281505	1280020	1281500	3.2002	1281306
00:08:00	1281505	1282000	1279040	1282000	1.2021	1281310
00:09:00	1279725	1281955	1277615	1277615	0.7086	1278288
00:10:00	1279000	1279300	1278505	1278525	0.0164	1278554
00:11:00	1279000	1279000	1277060	1277060	0.2660	1277445
00:12:00	1277055	1279140	1274305	1277370	1.9779	1276047
00:13:00	1277375	1277485	1275985	1275985	0.1722	1276175
00:14:00	1277505	1282000	1277490	1282000	0.8398	1279740
00:15:00	1281000	1284500	1279770	1284500	1.8923	1281533
00:16:00	1284700	1288000	1284675	1288000	1.2641	1285640
00:17:00	1288000	1291000	1287990	1289530	2.5597	1289490
00:18:00	1289530	1290995	1285560	1288655	0.6184	1288426
00:19:00	1288685	1290960	1288680	1289090	0.1036	1289877
00:20:00	1290000	1294045	1290000	1294045	4.8599	1291008
00:21:00	1294045	1295995	1288695	1288695	1.9135	1292816
00:22:00	1288695	1290305	1288000	1288025	1.5352	1288454
00:23:00	1287995	1291110	1287335	1290005	0.6201	1289141
00:24:00	1290000	1292505	1290000	1292150	0.1334	1292145
00:25:00	1292155	1292155	1290000	1290200	2.4258	1290821
00:26:00	1291000	1291000	1286200	1288865	5.5908	1289696
00:27:00	1287960	1290000	1287960	1289160	0.6091	1289624
00:28:00	1289735	1291270	1289735	1291265	0.5510	1291167
00:29:00	1291990	1294980	1291000	1293840	1.7191	1292178
00:30:00	1293840	1294000	1290055	1290500	1.5701	1293008
00:31:00	1290485	1290485	1287770	1287770	0.1627	1289412
00:32:00	1287960	1290000	1287960	1290000	0.1620	1288011
00:33:00	1287920	1287920	1285000	1286975	1.6627	1287011
00:34:00	1285025	1287400	1285000	1287400	0.6939	1285549
00:35:00	1286000	1288215	1286000	1288215	0.5042	1287188
00:36:00	1288290	1290285	1288290	1290280	0.8879	1289462
00:37:00	1290285	1292000	1290275	1290275	1.8053	1291325
00:38:00	1291195	1291995	1290475	1291160	0.1621	1290871
00:39:00	1290505	1291890	1289000	1290020	1.3513	1290015
00:40:00	1290005	1290005	1287745	1288780	0.5013	1289373
00:41:00	1288785	1289905	1288770	1289200	0.0570	1289333
00:42:00	1289200	1290520	1288995	1290470	0.3501	1289418
00:43:00	1290095	1290095	1287670	1287670	0.1331	1289138
00:44:00	1288990	1290500	1288415	1288490	0.4803	1289236
00:45:00	1289490	1290710	1289490	1290125	0.1151	1290175
00:46:00	1290120	1290850	1290115	1290850	0.1072	1290564
00:47:00	1290890	1295000	1290325	1295000	1.9604	1293171
00:48:00	1295000	1300000	1294500	1298900	1.6028	1298308
00:49:00	1298425	1299000	1295620	1298500	0.9515	1297899
00:50:00	1298510	1299170	1295700	1295700	1.3070	1297475
00:51:00	1297955	1299000	1292000	1292670	1.8930	1295076
00:52:00	1292670	1295000	1291255	1295000	1.6686	1291901
00:53:00	1295000	1295060	1291190	1291190	2.0175	1294109
00:54:00	1291190	1291880	1290260	1290260	0.9854	1291178
00:55:00	1290170	1290940	1287820	1290940	1.1212	1289557
00:56:00	1290535	1291000	1290535	1291000	0.0240	1290611
00:57:00	1290170	1290685	1284530	1285020	0.9786	1287624
00:58:00	1286000	1289345	1285000	1289040	1.2774	1287069
00:59:00	1287580	1290040	1286560	1289830	1.9270	1289665
01:00:00	1290995	1296500	1290995	1295030	0.6366	1293801
01:01:00	1295040	1295040	1287000	1290965	1.1193	1288684
01:02:00	1290965	1294000	1287100	1287100	3.7549	1288208
01:03:00	1288020	1288020	1283000	1287630	1.3232	1285500
01:04:00	1287650	1288500	1285960	1287105	0.4373	1287536
01:05:00	1287105	1287105	1279315	1280250	4.8589	1282279
01:06:00	1280000	1285950	1274000	1278055	2.7180	1277902
01:07:00	1279935	1285935	1278055	1278800	1.4318	1279852
01:08:00	1278810	1279030	1276000	1278500	3.9880	1277386
01:09:00	1278430	1281240	1278430	1278840	1.3780	1279764
01:10:00	1279945	1279945	1274030	1274060	0.6034	1275611
01:11:00	1274770	1276755	1274055	1274055	0.0981	1274441
01:12:00	1274055	1278000	1272560	1278000	0.3136	1276748
01:13:00	1278000	1280000	1276455	1277440	1.3569	1278719
01:14:00	1278570	1279580	1278570	1278695	0.0986	1278693
01:15:00	1278730	1278730	1275410	1275825	0.6011	1276120
01:16:00	1275670	1276355	1273230	1273230	0.4291	1275348
01:17:00	1273200	1273200	1269000	1270495	1.2718	1269802
01:18:00	1270500	1274840	1270465	1273730	0.4063	1271785
01:19:00	1273775	1275975	1273490	1275975	1.7905	1274918
01:20:00	1275005	1275010	1273980	1274475	0.0640	1274571
01:21:00	1275975	1276810	1275975	1276810	0.0749	1276576
01:22:00	1277005	1277035	1273415	1274615	3.8093	1276475
01:23:00	1275885	1276500	1273800	1276500	1.2141	1275713
01:24:00	1276515	1279605	1276505	1278015	0.8583	1278355
01:25:00	1278000	1281000	1278000	1280135	1.9038	1279681
01:26:00	1280985	1281210	1280005	1281190	0.0966	1280641
01:27:00	1281205	1282610	1281205	1282250	0.3757	1281600
01:28:00	1282260	1283465	1282000	1282800	1.3951	1282369
01:29:00	1282110	1283000	1282000	1282120	0.3183	1282683
01:30:00	1282120	1282610	1281770	1282220	0.6536	1282236
01:31:00	1281800	1283300	1280600	1282100	0.1004	1282502
01:32:00	1280610	1282770	1280610	1282770	1.4649	1282204
01:33:00	1282770	1282795	1281740	1282010	0.5461	1282745
01:34:00	1282010	1283890	1281230	1282275	1.6976	1282089
01:35:00	1282445	1283970	1282445	1283430	0.3851	1283387
01:36:00	1283425	1284625	1283420	1283420	0.0472	1284083
01:37:00	1283420	1285500	1283420	1284690	0.3533	1284000
01:38:00	1284695	1285290	1282795	1285245	0.1971	1284005
01:39:00	1284190	1286950	1284190	1286450	1.1179	1285258
01:40:00	1286305	1294635	1286135	1294610	2.6637	1292014
01:41:00	1294615	1295000	1290500	1294985	1.1127	1292700
01:42:00	1293000	1295005	1293000	1294575	1.1415	1294747
01:43:00	1294005	1294005	1287110	1287110	0.3801	1290256
01:44:00	1290210	1291870	1288015	1291870	0.9373	1288441
01:45:00	1291870	1293010	1288000	1288000	1.6418	1291221
01:46:00	1287470	1289310	1283500	1289270	0.7188	1287481
01:47:00	1289265	1289265	1287855	1289205	0.4062	1288925
01:48:00	1287935	1287935	1285000	1285890	0.8833	1286123
01:49:00	1286410	1288845	1285475	1285980	0.1637	1286736
01:50:00	1285495	1287735	1285195	1287735	1.2850	1285766
01:51:00	1287735	1290990	1287500	1290990	1.1708	1288926
01:52:00	1290990	1291785	1290485	1290525	0.7970	1291460
01:53:00	1290280	1290290	1290005	1290005	0.2336	1290269
01:54:00	1290000	1291695	1286495	1288490	0.3821	1288089
01:55:00	1288490	1288685	1280000	1285610	0.6570	1282023
01:56:00	1285520	1287710	1285505	1286425	0.3211	1287443
01:57:00	1286035	1289500	1285000	1289500	1.1588	1286329
01:58:00	1289500	1290000	1288880	1289000	0.8056	1289878
01:59:00	1287915	1287915	1287485	1287500	0.1369	1287562
02:00:00	1288005	1288010	1283720	1284160	0.5271	1286071
02:01:00	1283720	1284070	1280000	1283375	4.0330	1281998
02:02:00	1282200	1282860	1278620	1278620	1.0115	1279764
02:03:00	1279240	1282685	1279000	1279500	1.4002	1280707
02:04:00	1281465	1283410	1281465	1282560	0.9014	1282608
02:05:00	1282185	1283300	1277500	1277500	3.9210	1277750
02:06:00	1277150	1282255	1276815	1277575	1.6087	1277400
02:07:00	1277575	1281085	1276000	1277100	3.3551	1277050
02:08:00	1277600	1281570	1277100	1281570	1.9068	1277952
02:09:00	1280005	1281000	1278540	1280000	1.7087	1279173
02:10:00	1281085	1281085	1279260	1279260	0.7381	1280634
02:11:00	1279680	1279710	1279680	1279680	0.0674	1279685
02:12:00	1279680	1280765	1278000	1278000	0.3517	1278865
02:13:00	1278000	1278005	1277045	1277045	0.3279	1277485
02:14:00	1276390	1276390	1272500	1273300	0.5920	1274496
02:15:00	1274805	1278240	1271250	1273200	1.8918	1273609
02:16:00	1273185	1277035	1273185	1277035	1.4204	1275710
02:17:00	1277020	1277035	1276005	1277020	1.3009	1276684
02:18:00	1276625	1277995	1275500	1275500	2.3622	1277138
02:19:00	1276000	1278710	1276000	1277745	0.3480	1277918
02:20:00	1278355	1281205	1278355	1280000	0.5730	1279679
02:21:00	1279730	1280300	1277745	1280300	0.4401	1279198
02:22:00	1280300	1282000	1280300	1281995	0.0575	1281499
02:23:00	1282000	1282975	1280210	1280260	0.1956	1281731
02:24:00	1280965	1281460	1279775	1280310	0.7687	1280804
02:25:00	1280315	1280320	1278805	1278805	0.1555	1279336
02:26:00	1278760	1279450	1277910	1279245	1.3641	1278952
02:27:00	1279270	1279285	1278015	1278015	0.0445	1278891
02:28:00	1278015	1278015	1273895	1273980	0.8842	1275930
02:29:00	1273980	1276785	1272505	1276730	0.4339	1275280
02:30:00	1274160	1276765	1274145	1275080	0.6988	1274697
02:31:00	1275085	1275990	1275080	1275210	0.2063	1275703
02:32:00	1275235	1275235	1272500	1272500	0.7680	1275081
02:33:00	1273230	1274985	1273225	1273730	0.3252	1273359
02:34:00	1274500	1279390	1273960	1279390	0.3977	1275469
02:35:00	1277255	1277590	1275320	1275350	0.3902	1275488
02:36:00	1275265	1277265	1275265	1276300	0.0596	1276221
02:37:00	1276155	1277265	1276140	1276685	0.2959	1276172
02:38:00	1276680	1279400	1275830	1277715	0.7310	1278180
02:39:00	1278460	1283295	1278000	1279950	1.0832	1279909
02:40:00	1279950	1281455	1277275	1277275	0.2191	1278651
02:41:00	1278445	1279925	1278445	1278820	0.1745	1278773
02:42:00	1278830	1279105	1277410	1278755	0.2450	1278701
02:43:00	1278755	1280035	1277460	1280035	0.6712	1278788
02:44:00	1280035	1283410	1280035	1283410	1.9443	1281966
02:45:00	1283800	1288250	1283800	1288225	4.2362	1287289
02:46:00	1288405	1290025	1287430	1288320	4.3241	1289948
02:47:00	1288600	1291000	1288600	1289770	1.3995	1290282
02:48:00	1289815	1290970	1287445	1287445	0.6513	1289318
02:49:00	1287445	1288495	1286190	1286285	3.0224	1286315
02:50:00	1288080	1288700	1287985	1288195	0.9005	1288499
02:51:00	1288200	1288200	1286880	1287575	1.2201	1287432
02:52:00	1287005	1287005	1286880	1286880	0.0259	1286996
02:53:00	1287855	1287870	1285460	1285460	0.3039	1287272
02:54:00	1284450	1284450	1283330	1283345	0.3354	1284331
02:55:00	1283345	1284280	1281000	1281850	0.5760	1282559
02:56:00	1281085	1281085	1278005	1278170	0.4752	1278742
02:57:00	1278640	1279970	1275000	1276235	0.6754	1277356
02:58:00	1276985	1279970	1274335	1278605	1.0910	1279765
02:59:00	1278630	1282055	1278605	1280450	0.5928	1281272
03:00:00	1282025	1282025	1276210	1276210	0.1610	1278999
03:01:00	1276985	1281410	1276985	1280640	0.6646	1280021
03:02:00	1281445	1282645	1280180	1281665	0.2108	1281043
03:03:00	1282080	1287035	1282080	1285250	0.3765	1285315
03:04:00	1285250	1286420	1284410	1284410	0.2209	1286046
03:05:00	1284415	1284415	1281455	1283425	0.0661	1282403
03:06:00	1282520	1285445	1282520	1285025	1.0481	1285007
03:07:00	1285000	1286000	1284000	1284000	0.0662	1285568
03:08:00	1284955	1284955	1279680	1279680	0.3225	1281264
03:09:00	1279650	1279830	1277515	1279725	0.6341	1277923
03:10:00	1279735	1282000	1279735	1280640	0.3718	1279926
03:11:00	1283000	1283630	1281210	1282775	2.1261	1282906
03:12:00	1282000	1282000	1281145	1281145	0.0568	1281225
03:13:00	1281095	1284440	1280710	1284155	0.6501	1281385
03:14:00	1284125	1284570	1283205	1284155	0.3614	1283949
03:15:00	1283300	1284650	1282000	1282000	0.1786	1283178
03:16:00	1281630	1284495	1281175	1284495	0.1773	1283352
03:17:00	1283930	1286620	1283140	1286620	0.1954	1285279
03:18:00	1286630	1287480	1285430	1287480	0.2004	1287016
03:19:00	1286385	1287850	1285430	1286695	1.9646	1287791
03:20:00	1287865	1289395	1287865	1289205	1.4275	1289112
03:21:00	1289205	1290080	1288630	1289190	1.6025	1289370
03:22:00	1289155	1291000	1287340	1287340	1.3622	1289492
03:23:00	1287250	1287980	1286620	1287980	0.1973	1286903
03:24:00	1287165	1288115	1287165	1288115	1.4263	1287996
03:25:00	1288115	1289440	1288115	1288115	0.3298	1288190
03:26:00	1288925	1289000	1288500	1288500	2.5990	1288614
03:27:00	1289240	1289370	1289240	1289370	0.0400	1289305
03:28:00	1290000	1292000	1289995	1291000	7.0422	1290588
03:29:00	1291000	1292010	1288970	1290975	2.0047	1290982
03:30:00	1289115	1291995	1289105	1291770	0.9977	1290412
03:31:00	1290110	1290960	1284960	1285000	0.8363	1287320
03:32:00	1286000	1286040	1283490	1285505	0.3963	1284832
03:33:00	1285490	1286970	1285490	1286970	0.0562	1285858
03:34:00	1286970	1286970	1284000	1284000	0.1670	1285827
03:35:00	1283300	1286000	1282690	1285875	0.8131	1283080
03:36:00	1285800	1288115	1285725	1288115	1.1914	1286364
03:37:00	1287320	1289155	1286250	1286250	2.4525	1288923
03:38:00	1288625	1288625	1288195	1288570	0.0058	1288426
03:39:00	1288200	1288200	1286060	1286065	0.0719	1286308
03:40:00	1286035	1286035	1285890	1285890	0.0268	1286004
03:41:00	1285790	1287850	1285000	1287850	0.4419	1287039
03:42:00	1288110	1289170	1285845	1287085	0.3445	1287468
03:43:00	1287080	1287335	1284915	1284920	0.5396	1285179
03:44:00	1284920	1286950	1284920	1286950	0.3207	1285192
03:45:00	1286950	1288835	1286885	1288760	0.9793	1287940
03:46:00	1288755	1290000	1288580	1288595	0.3356	1289095
03:47:00	1289210	1290020	1289210	1290000	0.5492	1289743
03:48:00	1290005	1291000	1289985	1291000	1.5025	1290336
03:49:00	1291000	1293000	1291000	1293000	1.1898	1292122
03:50:00	1293550	1294250	1292350	1292375	0.1967	1293322
03:51:00	1292375	1293860	1292250	1292250	0.4345	1293199
03:52:00	1292250	1293630	1288295	1289895	1.5753	1291968
03:53:00	1288295	1291060	1287260	1289055	0.7489	1289060
03:54:00	1288475	1288475	1288475	1288475	0.0010	1288475
03:55:00	1289055	1292145	1289055	1291555	2.1060	1289728
03:56:00	1290115	1291000	1289070	1291000	0.1553	1289241
03:57:00	1289060	1290200	1287855	1287930	1.1137	1288060
03:58:00	1287915	1289205	1287915	1289205	0.1200	1288421
03:59:00	1288015	1289175	1288000	1288000	1.4681	1288077
04:00:00	1288000	1289845	1288000	1289845	2.1041	1289239
04:01:00	1289705	1290260	1288875	1290260	0.2920	1289428
04:02:00	1290260	1292870	1290055	1291200	1.0997	1291107
04:03:00	1292995	1293195	1288870	1288870	1.4219	1290863
04:04:00	1289470	1291180	1289130	1291170	1.3969	1290175
04:05:00	1289970	1291360	1289970	1291360	2.3345	1291103
04:06:00	1291995	1293195	1290000	1291000	0.6731	1291322
04:07:00	1291000	1291575	1291000	1291505	1.0798	1291014
04:08:00	1291505	1292335	1291505	1292000	2.0540	1292006
04:09:00	-
04:10:00	1291730	1291735	1290000	1291735	0.8055	1291237
04:11:00	1291735	1292475	1291735	1292425	0.2700	1292369
04:12:00	1292700	1292700	1290815	1291035	0.8130	1291009
04:13:00	1291810	1293200	1291780	1293165	2.3750	1292013
04:14:00	1293170	1295000	1292425	1293995	2.6761	1294015
04:15:00	1294005	1302200	1294000	1302200	3.7037	1299142
04:16:00	1303000	1310000	1303000	1309110	5.0133	1307910
04:17:00	1309110	1310000	1305830	1310000	8.6918	1309844
04:18:00	1309515	1312005	1309515	1311500	3.0667	1310882
04:19:00	1311500	1316000	1311500	1313565	3.7534	1313418
04:20:00	1313550	1320000	1313550	1319500	1.0181	1318221
04:21:00	1319250	1322500	1319145	1322500	3.7784	1320385
04:22:00	1322500	1323000	1300040	1318170	4.1254	1317154
04:23:00	1319460	1323000	1316370	1322490	0.6067	1319783
04:24:00	1321990	1324000	1320770	1323995	1.0845	1322310
04:25:00	1323975	1327500	1323495	1326975	2.9763	1324664
04:26:00	1327500	1330000	1320000	1320600	3.6007	1323450
04:27:00	1320600	1324710	1318000	1320000	2.7878	1320701
04:28:00	1320000	1324310	1318205	1324250	1.0044	1321496
04:29:00	1324060	1324700	1316590	1318975	1.7282	1320438
04:30:00	1319165	1324000	1317965	1323330	3.2573	1320598
04:31:00	1323035	1324000	1320000	1321830	0.6614	1321347
04:32:00	1321815	1326000	1321815	1326000	1.5810	1323984
04:33:00	1326010	1330000	1326000	1330000	2.6468	1328912
04:34:00	1330005	1330325	1326235	1327485	3.5792	1328202
04:35:00	1327470	1329620	1326505	1329620	3.0968	1327461
04:36:00	1330315	1331270	1327130	1328390	1.3880	1329622
04:37:00	1328395	1329670	1328395	1328480	0.3246	1328488
04:38:00	1328600	1330370	1325975	1330370	4.6270	1328933
04:39:00	1330370	1330370	1325000	1327960	1.5289	1327113
04:40:00	1327020	1330000	1327020	1328575	0.8608	1329858
04:41:00	1328600	1329220	1326190	1328505	0.2842	1328586
04:42:00	1328505	1328505	1323000	1325280	1.5655	1324378
04:43:00	1325280	1328000	1323160	1324355	0.8559	1326260
04:44:00	1324355	1329200	1324355	1327480	0.7366	1327271
04:45:00	1329210	1329815	1326695	1327000	0.4717	1328141
04:46:00	1327485	1327965	1326325	1326770	1.0215	1326985
04:47:00	1326770	1327965	1325860	1325860	0.2923	1326626
04:48:00	1325005	1325200	1320815	1322565	1.0940	1322719
04:49:00	1322565	1326285	1320840	1323000	0.8102	1324086
04:50:00	1322000	1326370	1320000	1326330	1.0091	1323224
04:51:00	1326330	1327565	1326325	1327565	0.4668	1327020
04:52:00	1327980	1328000	1327780	1328000	0.5542	1327936
04:53:00	1327985	1328000	1326545	1326595	1.4524	1327132
04:54:00	1326310	1326310	1325960	1325960	0.0120	1326186
04:55:00	1325955	1327195	1325125	1325920	1.0920	1325334
04:56:00	1325920	1325920	1325000	1325915	0.5167	1325220
04:57:00	1325905	1327790	1325905	1326995	0.7301	1326866
04:58:00	1326880	1329565	1326880	1329565	1.8988	1327381
04:59:00	1329560	1330470	1327230	1330000	0.5335	1329841
05:00:00	1330995	1334000	1330985	1334000	1.0484	1332927
05:01:00	1334000	1340030	1330000	1335000	3.3054	1335505
05:02:00	1335005	1337310	1335000	1337310	0.0310	1336480
05:03:00	1337310	1339000	1335000	1335000	1.3954	1335803
05:04:00	1333985	1335725	1332490	1335725	0.1548	1333902
05:05:00	1332990	1337065	1332990	1336995	0.7378	1335803
05:06:00	1337015	1337400	1336500	1337400	0.7505	1337012
05:07:00	1337400	1337995	1335255	1336495	1.3103	1337738
05:08:00	1335995	1336550	1334890	1335000	0.5318	1335155
05:09:00	1336550	1337270	1334385	1335605	0.1013	1335921
05:10:00	1335585	1335985	1333330	1333870	0.2889	1333652
05:11:00	1333870	1333875	1330305	1332170	0.9944	1333523
05:12:00	1330015	1330015	1315000	1315000	2.8575	1321168
05:13:00	1315000	1325500	1315000	1320775	3.1178	1319415
05:14:00	1319460	1323045	1319460	1323005	1.7270	1322969
05:15:00	1323435	1323435	1318000	1320640	1.4140	1320993
05:16:00	1318240	1318340	1313830	1315225	2.3383	1315624
05:17:00	1315220	1317860	1314995	1315000	0.8075	1315361
05:18:00	1315205	1319505	1314985	1319430	4.4337	1315316
05:19:00	1319430	1321475	1318200	1320000	0.9970	1319654
05:20:00	1319970	1320995	1318930	1320975	0.3371	1319672
05:21:00	1320230	1324995	1320000	1324995	2.0944	1322569
05:22:00	1325000	1326715	1324245	1325000	0.3848	1325441
05:23:00	1325900	1325995	1320110	1321095	2.4246	1323993
05:24:00	1321065	1325450	1321065	1325075	0.4405	1324908
05:25:00	1323100	1323980	1321985	1323025	0.6403	1322558
05:26:00	1321715	1322620	1320500	1321200	0.1804	1321475
05:27:00	1320115	1320240	1318475	1319000	0.2234	1319837
05:28:00	1319000	1319000	1315100	1316285	1.9454	1316461
05:29:00	1316340	1316345	1313990	1314240	3.4786	1314436
05:30:00	1314300	1315000	1313700	1315000	4.6965	1314998
05:31:00	1315000	1319145	1315000	1318660	0.4649	1315765
05:32:00	1319140	1320000	1318065	1319850	0.8726	1319849
05:33:00	1318105	1318510	1318010	1318510	0.3993	1318116
05:34:00	1319305	1320500	1316495	1316495	1.0220	1317677
05:35:00	1316495	1318000	1316340	1316340	0.3314	1316548
05:36:00	1317695	1318995	1314985	1315500	9.9062	1315737
05:37:00	1315235	1319235	1313925	1319235	7.6080	1314235
05:38:00	1319000	1319000	1316485	1316485	0.4058	1318836
05:39:00	1316330	1316330	1310660	1313455	1.6268	1314393
05:40:00	1313450	1314680	1313000	1313025	10.2237	1313022
05:41:00	1312655	1314650	1312650	1314235	0.0773	1313799
05:42:00	1314195	1314650	1313030	1313030	0.9780	1313965
05:43:00	1312185	1312185	1311455	1311485	0.0430	1311586
05:44:00	1311485	1312485	1308970	1308975	0.7059	1309429
05:45:00	1309475	1309475	1306825	1308035	2.5758	1307382
05:46:00	1309350	1313590	1308100	1313580	3.0768	1311978
05:47:00	1313590	1314000	1311105	1313495	1.3611	1313167
05:48:00	1313495	1317510	1313495	1316990	0.4943	1314953
05:49:00	1316995	1320000	1316760	1319995	1.2992	1318994
05:50:00	1319990	1320500	1318425	1320470	1.6743	1320135
05:51:00	1320470	1320470	1316330	1318645	1.2181	1320022
05:52:00	1318645	1320540	1317740	1317800	0.1471	1318261
05:53:00	1317815	1317815	1314810	1314810	0.6568	1317409
05:54:00	1314820	1316005	1313970	1316005	2.5845	1314500
05:55:00	1315975	1318200	1314500	1318200	0.6160	1316180
05:56:00	1318200	1320540	1318200	1318260	1.2651	1318506
05:57:00	1319070	1320000	1317730	1320000	0.1779	1318721
05:58:00	1320000	1320575	1320000	1320000	0.3789	1320080
05:59:00	1319500	1319500	1317040	1319070	0.1073	1317579
06:00:00	1318435	1322000	1318415	1322000	0.1866	1319507
06:01:00	1321055	1324030	1321010	1323970	2.0117	1323490
06:02:00	1324210	1324990	1323340	1324990	0.2984	1324700
06:03:00	1324990	1326000	1324015	1325455	0.8473	1325126
06:04:00	1325465	1331005	1325465	1330290	0.6294	1328518
06:05:00	1330285	1332000	1318505	1323670	5.6139	1325308
06:06:00	1321005	1325660	1320505	1324715	2.5857	1323759
06:07:00	1325640	1326005	1324000	1324995	1.5261	1325663
06:08:00	1325045	1325045	1324000	1324000	0.3685	1324511
06:09:00	1323995	1324995	1323020	1323020	1.1868	1323873
06:10:00	1323520	1323520	1320000	1321680	2.2931	1321151
06:11:00	1320995	1325990	1320995	1325990	0.9410	1322595
06:12:00	1325990	1327000	1325015	1326045	1.0787	1326221
06:13:00	1325645	1325645	1325000	1325000	0.6340	1325150
06:14:00	1324500	1326900	1324500	1325000	0.8173	1325295
06:15:00	1324005	1324965	1323960	1323975	0.5661	1324005
06:16:00	1323565	1323565	1323080	1323080	0.1770	1323421
06:17:00	1323100	1323100	1322325	1322325	0.1670	1322394
06:18:00	1323525	1325000	1323525	1324275	2.1180	1324440
06:19:00	1323100	1324000	1322870	1323500	0.3224	1323297
06:20:00	1323500	1325210	1323345	1325185	0.5656	1325068
06:21:00	1325170	1327245	1325170	1327245	0.7140	1326152
06:22:00	1327245	1329205	1326710	1329205	0.2171	1328081
06:23:00	1329205	1330470	1329205	1330220	0.7816	1329871
06:24:00	1329480	1330250	1329460	1330000	0.6899	1330032
06:25:00	1330000	1330850	1330000	1330850	0.0178	1330629
06:26:00	1330000	1330000	1328955	1329180	0.1271	1329195
06:27:00	1328015	1328015	1326000	1326000	0.2180	1326896
06:28:00	1326455	1326455	1325000	1325000	0.2569	1325054
06:29:00	1326005	1326500	1325405	1325970	0.1693	1325973
06:30:00	1325940	1329215	1325940	1329215	1.4640	1326941
06:31:00	1329215	1331035	1329215	1331035	0.0699	1330244
06:32:00	1331030	1332000	1330640	1330645	1.2769	1331327
06:33:00	1330640	1331335	1330640	1331335	0.0210	1330673
06:34:00	1331225	1333000	1330005	1331250	0.9328	1331878
06:35:00	1333000	1334000	1332750	1334000	0.4849	1333253
06:36:00	1334000	1335220	1334000	1334750	0.7460	1334891
06:37:00	1335220	1335970	1335220	1335970	0.0276	1335581
06:38:00	1335970	1336000	1332390	1334745	2.2234	1334985
06:39:00	1335440	1336245	1334420	1336215	0.2964	1335911
06:40:00	1336235	1336250	1333220	1333220	0.4724	1335576
06:41:00	1333250	1333860	1331225	1331225	3.8502	1332296
06:42:00	1331495	1333860	1331225	1333010	1.1787	1332318
06:43:00	1333035	1335435	1333000	1335435	0.2265	1334488
06:44:00	1335360	1335910	1333625	1334010	1.4032	1335724
06:45:00	1333210	1333210	1333000	1333000	0.5000	1333010
06:46:00	1333005	1333005	1333005	1333005	0.1090	1333005
06:47:00	1333005	1334205	1332970	1333005	3.3496	1333012
06:48:00	1334120	1334120	1332660	1332660	0.0356	1333525
06:49:00	1331235	1332000	1330350	1330350	0.4481	1331067
06:50:00	1331550	1331550	1330350	1331550	0.2680	1330447
06:51:00	1331550	1332695	1331550	1332670	1.2846	1331980
06:52:00	1332665	1334205	1332665	1333040	0.5626	1333475
06:53:00	1333060	1335000	1333060	1334675	1.2059	1334116
06:54:00	1334680	1335605	1334670	1335325	3.1735	1335242
06:55:00	1334900	1335000	1334005	1334075	2.9929	1334126
06:56:00	1334005	1334005	1331600	1331600	1.4941	1332853
06:57:00	1331605	1332705	1330370	1331705	3.4157	1331278
06:58:00	1330535	1332810	1330370	1331475	2.5283	1331477
06:59:00	1331260	1332450	1331150	1332440	0.0760	1331757
07:00:00	1331230	1331230	1331000	1331000	0.1451	1331100
07:01:00	1331005	1331005	1330000	1330000	3.1773	1330396
07:02:00	1330000	1330000	1327930	1327930	0.8527	1328913
07:03:00	1329335	1331995	1328005	1328005	0.4962	1330274
07:04:00	1329925	1329925	1328000	1328000	0.7049	1328003
07:05:00	1327005	1330000	1325560	1328025	3.9861	1327437
07:06:00	1328035	1330000	1326470	1330000	2.5391	1328142
07:07:00	1330400	1331780	1330015	1331000	0.2624	1331008
07:08:00	1331835	1332270	1330015	1332180	1.5099	1331413
07:09:00	1331715	1333420	1331715	1332815	0.6013	1332629
07:10:00	1333995	1334230	1332890	1332900	0.3433	1333778
07:11:00	1333000	1333000	1331255	1331255	0.6733	1332043
07:12:00	1331255	1331255	1328400	1329260	0.5535	1329748
07:13:00	1328400	1328565	1326005	1327340	1.2682	1327503
07:14:00	1327310	1330000	1326005	1329180	1.0482	1327924
07:15:00	1329185	1330000	1329010	1330000	0.4173	1329883
07:16:00	1330000	1330010	1327000	1327000	0.5674	1327862
07:17:00	1327795	1327890	1326000	1326000	0.2638	1326543
07:18:00	1326020	1327205	1324010	1324010	1.3498	1325583
07:19:00	1325040	1325055	1320960	1323060	2.8735	1321234
07:20:00	1323780	1324000	1320360	1323990	0.7985	1322744
07:21:00	1323330	1325460	1322000	1325165	1.6311	1322729
07:22:00	1325235	1328200	1325230	1327890	0.4862	1326723
07:23:00	1327900	1328170	1326030	1326035	0.0673	1326721
07:24:00	1326025	1326965	1324000	1324000	2.7998	1326011
07:25:00	1324510	1326910	1324510	1325020	6.5923	1325316
07:26:00	1325465	1327240	1325020	1327240	3.7672	1326649
07:27:00	1327240	1329090	1326905	1327365	0.5296	1328258
07:28:00	1326925	1328000	1325000	1326225	1.0372	1326061
07:29:00	1325520	1326540	1323000	1323000	0.4139	1323820
07:30:00	1323000	1323000	1318015	1318015	1.7210	1320410
07:31:00	1318015	1321510	1317690	1321465	0.2801	1319875
07:32:00	1321000	1324000	1321000	1322585	0.8259	1321779
07:33:00	1323275	1323770	1321790	1321795	0.1936	1322810
07:34:00	1321175	1322250	1320985	1321565	0.2511	1321103
07:35:00	1322250	1322250	1319750	1319750	0.3696	1321216
07:36:00	1320950	1322800	1320345	1322800	0.2179	1321679
07:37:00	1322965	1328105	1322965	1327940	0.8620	1326517
07:38:00	1326970	1327940	1326220	1326220	0.0616	1327660
07:39:00	1326285	1328110	1326220	1328110	0.2138	1327712
07:40:00	1328110	1328110	1326325	1326740	0.8436	1327933
07:41:00	1326740	1328295	1326740	1327845	0.1205	1327466
07:42:00	1327815	1329495	1327815	1329495	0.4893	1328114
07:43:00	1329825	1332005	1329505	1330735	1.0849	1330687
07:44:00	1330685	1331205	1329185	1329310	0.3423	1330361
07:45:00	1330890	1333000	1329700	1333000	1.0777	1331910
07:46:00	1332935	1332950	1331010	1331395	0.3947	1332090
07:47:00	1331895	1332210	1329000	1329000	0.8238	1330235
07:48:00	1328910	1329760	1327365	1327365	1.3035	1328549
07:49:00	1327365	1329995	1326750	1329995	0.2516	1327848
07:50:00	1330000	1330530	1327995	1328995	0.2069	1329958
07:51:00	1329905	1330000	1327730	1327955	0.1933	1329216
07:52:00	1328000	1330425	1328000	1330425	0.3548	1329095
07:53:00	1330000	1330005	1329980	1329980	0.4838	1329989
07:54:00	1330215	1332690	1330000	1332690	2.1579	1331740
07:55:00	1332720	1333000	1332025	1333000	0.1183	1332915
07:56:00	1332995	1333500	1332530	1333500	0.6601	1333051
07:57:00	1332560	1334800	1332560	1333500	1.4358	1333879
07:58:00	1334010	1335000	1332510	1332510	3.2031	1334770
07:59:00	1332465	1336000	1330975	1333580	1.9412	1334010
08:00:00	1333580	1333580	1332030	1333550	0.2018	1333456
08:01:00	1333705	1334990	1332580	1333000	0.3050	1333241
08:02:00	1333045	1334970	1333045	1334970	0.0491	1334604
08:03:00	1333100	1333100	1331010	1332210	0.7503	1332192
08:04:00	1332200	1332210	1328805	1330690	1.8631	1330319
08:05:00	1330690	1331000	1327305	1328700	0.7498	1329795
08:06:00	1328000	1329660	1327115	1329660	3.1136	1327311
08:07:00	1329660	1330830	1329660	1330830	1.1875	1329998
08:08:00	1330060	1332115	1330060	1332115	0.2917	1331228
08:09:00	1332340	1333450	1332340	1333445	0.5635	1332402
08:10:00	1332945	1334235	1332945	1334035	0.7484	1333898
08:11:00	1334950	1338005	1334945	1338005	3.9210	1336092
08:12:00	1337510	1340975	1337505	1339980	5.2790	1339673
08:13:00	1339145	1339395	1338185	1338940	0.3276	1338989
08:14:00	1339330	1340000	1339330	1340000	1.6673	1339647
08:15:00	1340010	1342000	1339990	1341110	0.8293	1340333
08:16:00	1342000	1342405	1340000	1342405	3.6636	1340959
08:17:00	1342080	1345000	1341700	1345000	2.7030	1343969
08:18:00	1345000	1345050	1343600	1343985	0.4496	1344462
08:19:00	1343385	1345555	1343010	1344040	1.0342	1343885
08:20:00	1344055	1345555	1342665	1342665	1.5888	1344004
08:21:00	1342000	1342680	1339385	1340030	1.2892	1341280
08:22:00	1340030	1340030	1337000	1338000	1.9804	1338758
08:23:00	1337975	1340000	1337660	1340000	1.1570	1339300
08:24:00	1340000	1343350	1340000	1341770	2.7165	1342289
08:25:00	1341865	1342460	1341520	1342350	0.1471	1341827
08:26:00	1341815	1341960	1340930	1341515	0.6958	1341507
08:27:00	1342000	1342000	1338960	1338960	0.8558	1339558
08:28:00	1338000	1339000	1335000	1336890	1.2216	1338579
08:29:00	1336895	1338990	1336895	1338990	1.2053	1338025
08:30:00	1338065	1338075	1335000	1336180	0.8999	1336300
08:31:00	1336740	1336740	1335975	1335975	0.0691	1336073
08:32:00	1335945	1336170	1334115	1336170	1.1431	1335232
08:33:00	1335105	1336820	1335105	1336820	0.0051	1336484
08:34:00	1335015	1336825	1332000	1334200	2.2365	1334310
08:35:00	1333000	1334200	1331230	1332630	0.2652	1332116
08:36:00	1331620	1333125	1330995	1333125	0.8231	1331714
08:37:00	1332970	1336910	1332970	1336910	0.2799	1335009
08:38:00	1337000	1339000	1336830	1337725	1.1982	1337198
08:39:00	1339100	1339100	1336585	1337490	0.4163	1337007
08:40:00	1337495	1339110	1337495	1338750	0.6617	1338041
08:41:00	1339060	1341415	1338740	1341415	1.4428	1339798
08:42:00	1341415	1343530	1339985	1341100	1.5165	1341824
08:43:00	1341330	1343530	1338690	1342110	0.1268	1340380
08:44:00	1341640	1341660	1339130	1339130	1.2943	1341620
08:45:00	1339200	1340545	1337945	1337975	0.7159	1338578
08:46:00	1338000	1339550	1338000	1339290	0.9707	1339231
08:47:00	1339300	1341990	1337010	1338290	0.6684	1340230
08:48:00	1337095	1338260	1336890	1336890	0.2855	1337449
08:49:00	1336690	1338000	1333000	1336835	2.8634	1334650
08:50:00	1336700	1336700	1336600	1336635	0.6762	1336635
08:51:00	1336310	1336310	1334885	1334885	0.2170	1335956
08:52:00	1335385	1336735	1333000	1336560	3.2444	1336140
08:53:00	1336810	1338005	1336810	1338005	0.2099	1337694
08:54:00	1338070	1340000	1338070	1340000	0.5959	1339823
08:55:00	1339015	1340990	1338975	1340990	0.1349	1339402
08:56:00	1341000	1342915	1341000	1342005	1.4338	1342333
08:57:00	1342405	1343995	1342005	1343995	1.3485	1342685
08:58:00	1343130	1343130	1340000	1340000	0.7631	1341567
08:59:00	1339520	1341290	1339000	1339525	0.5354	1340037
09:00:00	1339495	1339495	1334000	1334000	1.3792	1336543
09:01:00	1334885	1335640	1333985	1334000	0.4490	1334805
09:02:00	1334270	1334270	1332750	1332970	1.0653	1333727
09:03:00	1332510	1332510	1329940	1331555	1.6494	1331230
09:04:00	1331240	1335030	1330625	1334095	3.2667	1331093
09:05:00	1334995	1336555	1334190	1335500	1.2608	1335585
09:06:00	1335510	1336530	1333150	1333425	1.0141	1335110
09:07:00	1334935	1336670	1334930	1336670	0.2181	1336079
09:08:00	1336700	1338995	1336700	1338995	0.6940	1337650
09:09:00	1338945	1340000	1338725	1340000	0.2510	1339331
09:10:00	1339990	1341000	1339195	1339195	0.6097	1340137
09:11:00	1338695	1338890	1335445	1335500	0.4359	1337433
09:12:00	1336030	1336065	1333955	1334270	3.8349	1335408
09:13:00	1334485	1334495	1332100	1333000	1.1357	1332545
09:14:00	1334000	1334995	1334000	1334995	0.0300	1334225
09:15:00	1335000	1335995	1335000	1335035	0.2853	1335353
09:16:00	1335240	1335240	1333975	1333975	0.9390	1334484
09:17:00	1333295	1333790	1333000	1333290	2.3997	1333270
09:18:00	1332880	1334970	1332850	1334970	0.8561	1333807
09:19:00	1334995	1336250	1334995	1336000	2.1705	1335928
09:20:00	1336245	1337730	1336245	1337260	0.5555	1336865
09:21:00	1337230	1338500	1337230	1337770	0.4462	1337604
09:22:00	1337760	1337760	1333000	1333000	2.8895	1335261
09:23:00	1332995	1334995	1332500	1333170	4.0116	1332980
09:24:00	1333375	1333375	1332495	1332495	0.0348	1332877
09:25:00	1332500	1333655	1332190	1333655	0.2958	1332761
09:26:00	1333500	1335445	1333500	1333780	0.4197	1334602
09:27:00	1333060	1333060	1330000	1332550	1.9090	1331458
09:28:00	1332400	1333000	1330000	1331240	1.7918	1331412
09:29:00	1331090	1332405	1331090	1332380	0.4644	1332171
09:30:00	1332575	1333345	1332575	1332610	0.1094	1333031
09:31:00	1333965	1334000	1332145	1332145	0.0408	1332881
09:32:00	1332145	1332660	1330000	1330000	0.5227	1331796
09:33:00	1331060	1331060	1324000	1325000	0.9924	1326639
09:34:00	1325000	1325300	1320000	1320000	3.8404	1320742
09:35:00	1322200	1327995	1320000	1323495	1.2149	1322751
09:36:00	1323985	1324000	1322000	1322025	1.3453	1323734
09:37:00	1322995	1324710	1322995	1324685	0.4846	1324306
09:38:00	1324040	1325005	1320000	1320000	1.2137	1320682
09:39:00	1320000	1320200	1318015	1318015	0.8053	1318816
09:40:00	1318015	1318015	1316000	1317290	1.5515	1317299
09:41:00	1317010	1320240	1317010	1319485	1.4994	1319248
09:42:00	1319485	1321450	1318285	1320000	0.4641	1320113
09:43:00	1320000	1320000	1318290	1318985	0.1222	1318533
09:44:00	1319000	1323980	1319000	1323230	0.6837	1321596
09:45:00	1323000	1327995	1323000	1327995	0.6646	1326757
09:46:00	1325210	1326905	1324330	1325710	0.9425	1326046
09:47:00	1325560	1325560	1324000	1324000	0.0571	1324132
09:48:00	1323650	1323650	1321025	1321025	0.8404	1322783
09:49:00	1321955	1323655	1321955	1323625	0.8118	1323523
09:50:00	1323650	1326875	1323000	1326875	0.2091	1324018
09:51:00	1326060	1326875	1326010	1326010	0.0161	1326585
09:52:00	1326010	1326800	1325570	1326800	0.5234	1326505
09:53:00	1326875	1327015	1326875	1327015	0.0173	1326918
09:54:00	1325570	1327300	1325315	1327300	0.0887	1326752
09:55:00	1327300	1328840	1327300	1328305	0.1257	1328440
09:56:00	1328310	1328840	1327050	1327050	0.1745	1327526
09:57:00	1328825	1328825	1327155	1327170	1.9332	1327287
09:58:00	1327045	1327045	1322690	1323665	0.6479	1325175
09:59:00	1323665	1323665	1321000	1321000	0.3633	1322019
10:00:00	1321020	1324340	1321005	1324020	0.7793	1323344
10:01:00	1325500	1326755	1325105	1325105	1.1070	1325693
10:02:00	1325090	1325850	1324000	1324000	0.1592	1325312
10:03:00	1324225	1324240	1324000	1324000	0.0195	1324077
10:04:00	1324000	1327240	1324000	1327240	3.2796	1325731
10:05:00	1327240	1327580	1326705	1326705	2.5640	1327248
10:06:00	1326640	1326640	1324360	1324360	1.1845	1325055
10:07:00	1324590	1324590	1323885	1323885	0.2779	1324541
10:08:00	1323885	1325810	1323885	1325810	0.6588	1324459
10:09:00	1325575	1326775	1325575	1325575	0.0590	1326109
10:10:00	-
10:11:00	1324550	1325560	1324100	1325555	0.0690	1324970
10:12:00	1325555	1326370	1325440	1326370	0.1397	1325861
10:13:00	1326370	1330000	1326370	1329485	0.6651	1328183
10:14:00	1329500	1331310	1329500	1330600	0.6872	1330189
10:15:00	1330605	1330605	1330015	1330015	0.3286	1330188
10:16:00	1330505	1331780	1324600	1330165	1.1243	1329631
10:17:00	1330310	1331200	1330040	1330325	0.0432	1331087
10:18:00	1330700	1333500	1330390	1330405	1.2312	1331874
10:19:00	-
10:20:00	1330580	1331245	1330415	1331245	0.1710	1330606
10:21:00	1330315	1330315	1328035	1329240	0.1918	1329541
10:22:00	1328985	1328990	1328500	1328500	0.2187	1328519
10:23:00	1329305	1329325	1328040	1329290	0.5270	1328894
10:24:00	1328255	1329985	1327230	1327230	1.0053	1329294
10:25:00	1328945	1328960	1328510	1328520	0.0246	1328540
10:26:00	1328525	1328530	1327000	1327020	0.6245	1327354
10:27:00	1327255	1328000	1326000	1328000	0.3719	1327105
10:28:00	1328035	1331000	1326435	1328995	0.8063	1329280
10:29:00	1329505	1331000	1326675	1327260	0.1587	1328913
10:30:00	1327215	1329995	1327200	1327200	0.2298	1328114
10:31:00	1329010	1330000	1328450	1330000	0.2119	1329784
10:32:00	1330000	1331905	1330000	1331615	0.2096	1331125
10:33:00	1331620	1333015	1331610	1331610	0.2439	1332188
10:34:00	1332760	1334180	1331640	1334180	0.7157	1333479
10:35:00	1333370	1336330	1332870	1336330	1.8732	1334711
10:36:00	1336160	1337000	1333050	1334375	1.5939	1335274
10:37:00	1333075	1333820	1331645	1331645	0.9071	1332401
10:38:00	1331645	1333590	1330875	1332105	0.5791	1331801
10:39:00	1332565	1333385	1332565	1333385	0.6276	1332593
10:40:00	1332165	1333180	1332100	1333000	0.6114	1332751
10:41:00	1332760	1332980	1331000	1331000	0.3770	1332609
10:42:00	1331210	1332230	1330970	1332230	2.0661	1331288
10:43:00	1332220	1332220	1330195	1330195	0.1680	1330787
10:44:00	1332200	1332235	1330325	1332235	1.2727	1331338
10:45:00	1331585	1332250	1329000	1329000	1.4130	1330675
10:46:00	1329000	1330310	1329000	1329915	3.3743	1330025
10:47:00	1329050	1329050	1328000	1328000	0.1792	1328913
10:48:00	1329025	1330235	1328925	1329530	0.4020	1329436
10:49:00	1329530	1330225	1326740	1327170	1.4454	1328574
10:50:00	1327170	1327575	1324920	1324920	1.2234	1325630
10:51:00	1324920	1328385	1324565	1325210	1.5298	1325383
10:52:00	1325790	1325790	1324565	1325760	0.3699	1325407
10:53:00	1325000	1325795	1323500	1323500	0.8168	1323705
10:54:00	1323505	1323505	1318850	1319525	2.5662	1322006
10:55:00	1319525	1319525	1308500	1308720	5.3513	1313104
10:56:00	1308720	1309640	1304000	1305660	3.6699	1306142
10:57:00	1307970	1312965	1305660	1308380	0.4505	1309162
10:58:00	1309970	1312965	1305550	1305550	1.8416	1310349
10:59:00	1307920	1308600	1300015	1300015	1.5550	1303468
11:00:00	1300005	1300005	1282200	1283185	4.7917	1293948
11:01:00	1282200	1282200	1274185	1277810	2.3024	1278140
11:02:00	1279870	1285000	1276800	1282200	1.8045	1280066
11:03:00	1282200	1282200	1276005	1280000	2.2869	1279143
11:04:00	1280000	1288865	1279000	1279000	7.2448	1281315
11:05:00	1279000	1282000	1274840	1277390	5.8716	1279033
11:06:00	1277895	1279585	1273500	1273500	2.6864	1277112
11:07:00	1273500	1273525	1270000	1270000	4.7642	1273308
11:08:00	1270000	1270005	1263500	1270000	2.8998	1267616
11:09:00	1269920	1270005	1263000	1270000	4.6676	1268641
11:10:00	1270000	1274725	1270000	1274725	2.3288	1271307
11:11:00	1274210	1280785	1274210	1276805	1.0962	1275673
11:12:00	1278870	1278870	1274520	1276000	0.9463	1276580
11:13:00	1276005	1276995	1270000	1270000	1.6694	1272729
11:14:00	1271335	1273500	1269335	1269335	1.4503	1271691
11:15:00	1269910	1273095	1267540	1273095	3.6099	1272282
11:16:00	1273485	1280070	1273485	1278480	0.6066	1276576
11:17:00	1280815	1283000	1275385	1275985	3.9246	1277556
11:18:00	1275995	1280430	1275995	1276340	1.3297	1277669
11:19:00	1276350	1276610	1275000	1275850	0.6865	1275869
11:20:00	1275820	1277225	1275010	1277130	0.4541	1275542
11:21:00	1275090	1277445	1273380	1277435	3.3407	1275262
11:22:00	1277445	1280000	1275265	1278000	2.3755	1278105
11:23:00	1277440	1278665	1277410	1278665	3.2054	1277473
11:24:00	1278665	1280000	1274510	1274750	2.0450	1278513
11:25:00	1275950	1277310	1270000	1271580	1.0047	1273499
11:26:00	1272510	1272940	1271615	1272925	0.1240	1272495
11:27:00	1272475	1272475	1270000	1271540	0.8201	1270796
11:28:00	1271625	1271625	1270000	1270000	7.8284	1270049
11:29:00	1270150	1271440	1270000	1271440	0.7986	1270051
11:30:00	1270965	1270965	1265480	1267200	0.9661	1268253
11:31:00	1267080	1268810	1266000	1266000	0.7053	1266248
11:32:00	1265010	1266520	1262200	1262205	1.0738	1263768
11:33:00	1262200	1263730	1250000	1250500	5.7903	1255575
11:34:00	1250500	1265380	1250500	1265380	4.3507	1259996
11:35:00	1265380	1270000	1264005	1266600	2.5833	1267381
11:36:00	1267445	1268600	1264010	1266075	0.5200	1267009
11:37:00	1266080	1274140	1265565	1274140	5.7139	1269440
11:38:00	1272940	1279000	1272010	1277000	1.7097	1273811
11:39:00	1276500	1276595	1274555	1275525	2.0197	1275530
11:40:00	1275530	1277265	1275530	1276520	0.7333	1276926
11:41:00	1277195	1280850	1276520	1278070	1.6491	1278876
11:42:00	1279980	1280530	1276380	1278000	1.2098	1278153
11:43:00	1277000	1277790	1274500	1274510	1.4550	1275948
11:44:00	1274510	1275740	1272945	1275685	1.4513	1275652
11:45:00	1277340	1280000	1277340	1278235	1.2513	1278649
11:46:00	1278475	1280000	1276250	1278490	1.2856	1278400
11:47:00	1278455	1279995	1278455	1279995	5.3965	1279983
11:48:00	1279995	1281705	1279450	1280480	3.8671	1281012
11:49:00	1280480	1281280	1276005	1277905	2.2682	1279480
11:50:00	1276010	1278680	1276000	1276005	0.3044	1278116
11:51:00	1276010	1276010	1272940	1273955	1.1436	1274284
11:52:00	1273430	1276120	1271570	1276120	2.1604	1274054
11:53:00	1276185	1277205	1272970	1274065	0.9435	1275992
11:54:00	1272950	1272950	1271500	1271760	0.8955	1272137
11:55:00	1271760	1274160	1271500	1273685	1.1281	1273666
11:56:00	1273010	1273305	1268000	1269995	3.0759	1270106
11:57:00	1269435	1272050	1269435	1272030	4.8122	1270316
11:58:00	1272055	1275740	1271910	1274015	0.5075	1273160
11:59:00	1274010	1275215	1274010	1275205	0.2411	1275160
12:00:00	1275205	1275210	1273260	1273260	0.3626	1274441
12:01:00	1273240	1273240	1268000	1270000	3.6548	1270757
12:02:00	1270000	1272130	1266460	1266485	0.4961	1269711
12:03:00	1267320	1267960	1261630	1261630	1.5399	1265121
12:04:00	1261615	1263885	1261055	1263875	1.7037	1262996
12:05:00	1265460	1267000	1261100	1261100	2.1414	1264576
12:06:00	1261100	1265920	1261055	1265435	1.6692	1262488
12:07:00	1265430	1267000	1264220	1264465	0.3183	1265935
12:08:00	1264965	1265000	1261730	1262260	0.7937	1264090
12:09:00	1262230	1262760	1256970	1256970	1.3269	1260916
12:10:00	1259205	1261375	1257600	1261370	1.4052	1259916
12:11:00	1261400	1267000	1261400	1262115	0.5941	1263382
12:12:00	1262860	1265420	1262230	1262230	1.1413	1262970
12:13:00	1266170	1266990	1262240	1264590	0.4066	1264461
12:14:00	1263780	1264335	1258920	1258970	0.7785	1260737
12:15:00	1258970	1263145	1256140	1261370	1.6102	1259258
12:16:00	1260435	1263270	1260045	1260840	0.3377	1261249
12:17:00	1261410	1263455	1260855	1263345	0.3681	1262905
12:18:00	1263315	1265125	1263315	1265000	1.1341	1264517
12:19:00	1264015	1265300	1262370	1265000	0.4310	1264458
12:20:00	1265040	1265040	1260840	1264290	1.6865	1264379
12:21:00	1262720	1262720	1260000	1260000	0.2939	1261712
12:22:00	1260390	1263000	1259530	1260360	0.5945	1260438
12:23:00	1260205	1262000	1260205	1260500	0.1190	1260869
12:24:00	1260500	1262000	1260305	1260795	0.1629	1260781
12:25:00	1260790	1264630	1260500	1264630	0.7335	1262179
12:26:00	1264580	1269000	1264580	1267540	2.0658	1267602
12:27:00	1268970	1274850	1268950	1273250	1.5295	1270810
12:28:00	1273470	1275000	1271500	1271520	3.3809	1272530
12:29:00	1272215	1272520	1269375	1269375	0.2054	1271061
12:30:00	1269200	1272470	1269200	1271385	0.6630	1271817
12:31:00	1271380	1271970	1271380	1271940	0.6341	1271860
12:32:00	1271845	1271930	1270000	1270000	3.1452	1271662
12:33:00	1270000	1270000	1267000	1267000	0.0431	1268685
12:34:00	1269755	1277995	1268570	1273200	0.9580	1273103
12:35:00	1273225	1274860	1272000	1273250	1.0569	1273528
12:36:00	1273700	1274860	1273255	1273255	0.0905	1274285
12:37:00	1273000	1273255	1271925	1272895	0.6388	1272341
12:38:00	1270735	1272475	1270000	1270025	0.3313	1270210
12:39:00	1269775	1271840	1268010	1269215	0.2113	1269698
12:40:00	1268600	1268605	1267985	1267985	0.2356	1268053
12:41:00	1267010	1267010	1265000	1265000	2.0578	1266900
12:42:00	1265985	1266590	1265005	1266560	0.8973	1265997
12:43:00	1266570	1266570	1266000	1266090	0.3990	1266263
12:44:00	1266500	1266565	1266500	1266565	0.2094	1266500
12:45:00	1266565	1266615	1265610	1265610	0.0610	1265971
12:46:00	1266490	1267195	1264805	1265505	0.5590	1265594
12:47:00	1264805	1264805	1260655	1264735	1.4796	1262108
12:48:00	1261875	1261875	1260000	1260475	1.4381	1260268
12:49:00	1260005	1260005	1253650	1257990	4.8078	1257148
12:50:00	1257990	1263500	1254600	1258975	3.3156	1256630
12:51:00	1259845	1260125	1259845	1259970	0.9204	1259985
12:52:00	1258990	1260000	1257705	1257735	1.3588	1259071
12:53:00	1257735	1257950	1254600	1256645	2.9251	1256674
12:54:00	1256610	1257945	1254650	1254650	1.4559	1255633
12:55:00	1254435	1254435	1245000	1245000	7.0188	1247399
12:56:00	1245655	1247550	1240000	1242335	2.7913	1244035
12:57:00	1243750	1247500	1239300	1242240	6.3461	1245062
12:58:00	1245290	1254235	1242295	1254235	1.2196	1247507
12:59:00	1247740	1250000	1245000	1247500	0.7998	1247592
13:00:00	1247500	1249500	1244000	1245000	0.5627	1246780
13:01:00	1245000	1245025	1241400	1242295	5.1287	1242416
13:02:00	1241815	1241815	1235000	1238485	0.9476	1237602
13:03:00	1238485	1242540	1238485	1241000	2.9749	1240500
13:04:00	1241005	1242535	1239820	1242060	1.1356	1240840
13:05:00	1242060	1245000	1242060	1243380	3.2423	1242158
13:06:00	1243950	1245000	1242500	1242525	2.1732	1243710
13:07:00	1242530	1246355	1240435	1245825	3.3609	1244293
13:08:00	1246185	1248720	1246185	1246185	0.9309	1247116
13:09:00	1245180	1247415	1243500	1243590	5.9007	1245094
13:10:00	1244485	1250000	1244485	1249370	0.7161	1246162
13:11:00	1249370	1250595	1248230	1248230	1.1872	1249825
13:12:00	1248235	1248790	1248170	1248185	0.2868	1248671
13:13:00	1247555	1247555	1247000	1247030	1.0093	1247031
13:14:00	1248730	1248730	1246405	1247040	0.7010	1247533
13:15:00	1247500	1247550	1243500	1243500	1.0811	1244740
13:16:00	1243530	1245020	1242530	1244760	0.4703	1243515
13:17:00	1244510	1245370	1243400	1244435	0.1240	1244517
13:18:00	1243425	1248500	1243405	1245630	0.5379	1245910
13:19:00	1248200	1248200	1247600	1248050	0.0850	1247753
13:20:00	1248500	1250595	1248500	1250595	0.6963	1249048
13:21:00	1250595	1250595	1248160	1248160	0.4601	1249880
13:22:00	1248210	1248210	1246090	1247290	0.2431	1247399
13:23:00	1247340	1248370	1247290	1247290	0.0566	1247644
13:24:00	1247290	1248550	1244035	1248525	0.2770	1248174
13:25:00	1248520	1252000	1248520	1250495	0.7498	1251219
13:26:00	1250685	1253000	1249930	1249935	0.1859	1250978
13:27:00	1250010	1251500	1249410	1249615	1.7605	1249839
13:28:00	1249410	1249985	1248750	1249185	0.2865	1249511
13:29:00	1250105	1250670	1247950	1250000	1.1853	1250170
13:30:00	1250035	1250035	1248990	1248990	0.6526	1249603
13:31:00	1248985	1248985	1246090	1246110	1.3215	1247437
13:32:00	1246090	1246095	1244765	1245295	1.2528	1245622
13:33:00	1244900	1250000	1244865	1250000	0.9690	1247291
13:34:00	1247990	1249995	1247990	1248005	1.6225	1248382
13:35:00	1248015	1250145	1247960	1250005	3.2996	1249471
13:36:00	1249805	1254000	1249805	1254000	0.8891	1251574
13:37:00	1254000	1255000	1252410	1255000	1.2107	1253862
13:38:00	1253640	1255000	1252455	1255000	0.3467	1253932
13:39:00	1255000	1257000	1254370	1255995	3.4611	1255827
13:40:00	1255980	1259980	1255980	1257560	0.6670	1257822
13:41:00	1258970	1262020	1258970	1260045	1.6145	1260152
13:42:00	1259205	1260265	1256000	1258505	1.8750	1259056
13:43:00	1257200	1258505	1256000	1258260	0.3110	1257802
13:44:00	1258085	1260000	1258080	1259355	0.3003	1259751
13:45:00	1259295	1259705	1259295	1259705	0.0470	1259490
13:46:00	1258180	1258180	1256900	1258120	1.4218	1257209
13:47:00	1257030	1257985	1256880	1256880	0.2380	1257187
13:48:00	1256850	1257820	1255000	1255250	1.4501	1256190
13:49:00	1255990	1257880	1255285	1255310	0.0735	1255923
13:50:00	1255335	1259380	1255325	1257055	0.0963	1257773
13:51:00	1258120	1260355	1258120	1258940	0.2250	1258386
13:52:00	1258990	1261280	1258990	1261070	0.6980	1260232
13:53:00	1261075	1263270	1260355	1263050	0.3385	1262142
13:54:00	1262020	1262020	1260385	1260880	0.0804	1261454
13:55:00	1261555	1264000	1260385	1264000	2.1139	1261741
13:56:00	1264000	1265275	1263040	1264250	0.4229	1263884
13:57:00	1264250	1264495	1264000	1264000	0.3040	1264427
13:58:00	1264010	1264010	1262270	1262270	0.5298	1263207
13:59:00	1262270	1263150	1261900	1263120	0.3247	1262506
14:00:00	1262035	1263150	1261900	1261900	0.2850	1262030
14:01:00	1261595	1261595	1259770	1259770	0.7611	1260173
14:02:00	1259910	1261530	1259580	1261530	0.6315	1260197
14:03:00	1260400	1262915	1260325	1262000	0.2503	1261631
14:04:00	1261985	1263345	1261985	1263320	0.1516	1263008
14:05:00	1263315	1265210	1263295	1265210	1.9685	1264385
14:06:00	1265995	1268000	1265995	1267600	2.1312	1267406
14:07:00	1267600	1267980	1265005	1266035	2.2131	1266494
14:08:00	1267950	1268000	1264460	1265000	2.0493	1266062
14:09:00	1265005	1265005	1262285	1263745	0.5319	1264333
14:10:00	1263920	1265000	1263920	1265000	0.2407	1264898
14:11:00	1264985	1265465	1263795	1264370	0.0943	1264737
14:12:00	1263795	1263795	1261000	1261000	0.3116	1262864
14:13:00	1260550	1260550	1259915	1260000	0.5784	1259991
14:14:00	1259480	1259480	1256915	1259155	1.0515	1258136
14:15:00	1259600	1259630	1259600	1259630	0.0100	1259615
14:16:00	1259630	1260355	1258420	1258420	2.0621	1259636
14:17:00	1257300	1257430	1252430	1255230	0.7007	1255870
14:18:00	1256000	1256000	1254150	1254150	0.2175	1255272
14:19:00	1254150	1255320	1253955	1255055	0.4159	1254468
14:20:00	1253860	1256435	1253845	1256005	1.5896	1254080
14:21:00	1256435	1258000	1256435	1258000	0.1325	1257506
14:22:00	1256715	1257905	1256180	1256720	0.0869	1257223
14:23:00	1258270	1260355	1257315	1259155	0.4154	1258956
14:24:00	1259160	1261000	1258250	1261000	0.0160	1260503
14:25:00	1259890	1260695	1259890	1260000	0.4235	1260512
14:26:00	1260215	1260220	1258475	1259500	0.2804	1259356
14:27:00	1258295	1259390	1256310	1257510	0.5424	1258020
14:28:00	1257520	1259490	1256110	1259490	1.2563	1257329
14:29:00	1260030	1260980	1256965	1260480	2.0459	1259994
14:30:00	1260965	1260965	1258025	1258025	0.3865	1260018
14:31:00	1259505	1259505	1257535	1257555	1.5761	1259416
14:32:00	1259655	1260135	1259655	1260000	0.2062	1259959
14:33:00	1260000	1261955	1260000	1260005	0.3858	1260702
14:34:00	1261590	1261590	1258710	1258710	0.4287	1259541
14:35:00	1258465	1259480	1255520	1258205	1.7802	1257497
14:36:00	1258195	1258205	1255000	1255000	0.5052	1256082
14:37:00	1255000	1258000	1255000	1257315	0.2544	1257001
14:38:00	1258200	1259120	1258110	1258560	3.1532	1258191
14:39:00	1258560	1258590	1257355	1258000	0.9446	1258342
14:40:00	1258015	1258215	1257215	1257215	3.2502	1258038
14:41:00	1257215	1257345	1255585	1255590	1.9204	1255716
14:42:00	1255585	1256820	1255585	1256365	0.2240	1255928
14:43:00	1256415	1256415	1256410	1256415	0.0100	1256414
14:44:00	1255610	1255610	1252425	1252425	1.2412	1255141
14:45:00	1252500	1252500	1250330	1250330	1.8224	1251386
14:46:00	1251280	1252070	1251280	1251460	0.6814	1251656
14:47:00	1250945	1251800	1249000	1249920	4.3797	1249961
14:48:00	1249495	1251970	1249000	1250340	0.1118	1249957
14:49:00	1250600	1252640	1250595	1251500	0.7534	1252021
14:50:00	1251505	1251505	1250190	1250190	0.0679	1251199
14:51:00	1251385	1251385	1248650	1248650	1.0584	1249457
14:52:00	1250185	1250190	1248060	1248650	0.0630	1248677
14:53:00	1248065	1248065	1245005	1247170	0.7707	1247493
14:54:00	1247875	1251390	1245840	1250190	0.9662	1248137
14:55:00	1250190	1252000	1248590	1251500	3.5866	1249300
14:56:00	1251830	1253860	1251440	1253735	1.8549	1252020
14:57:00	1253735	1253735	1250430	1250430	0.3331	1252632
14:58:00	1250650	1253110	1249495	1251100	0.0330	1250720
14:59:00	1251025	1253505	1251025	1253125	0.0716	1251892
15:00:00	1253120	1253145	1251000	1251000	1.5103	1252600
15:01:00	1251000	1251000	1246990	1246990	0.2814	1248711
15:02:00	1247585	1249285	1246990	1249245	1.3440	1247863
15:03:00	1248055	1248055	1246000	1247245	1.3043	1247360
15:04:00	1247245	1247500	1244005	1246000	2.2310	1245955
15:05:00	1245890	1245970	1244000	1244320	0.7574	1244737
15:06:00	1244325	1245000	1244000	1244000	2.4319	1244260
15:07:00	1244005	1245520	1243000	1245000	2.7897	1244104
15:08:00	1245000	1250000	1245000	1248225	2.3150	1246149
15:09:00	1248205	1250525	1247705	1248205	0.5895	1248073
15:10:00	1248235	1252000	1248030	1248285	0.1061	1248309
15:11:00	1249480	1258280	1249480	1258280	0.9388	1254445
15:12:00	1255270	1260000	1253725	1258150	0.8419	1257603
15:13:00	1258150	1261915	1257375	1261915	1.9185	1259887
15:14:00	1261415	1261855	1260015	1260025	0.8304	1260092
15:15:00	1260040	1262000	1260005	1261995	0.6346	1260989
15:16:00	1261915	1265520	1261915	1262070	1.5725	1262974
15:17:00	1261860	1264730	1261460	1264655	2.4747	1264042
15:18:00	1264650	1266010	1263755	1263755	3.7974	1265056
15:19:00	1263710	1264650	1263480	1264650	0.7114	1263890
15:20:00	1265710	1268025	1265685	1267890	1.0700	1267115
15:21:00	1267045	1272000	1267045	1268600	3.2733	1268103
15:22:00	1269575	1272200	1266975	1267040	0.9172	1269183
15:23:00	1268475	1271905	1268305	1270995	0.2252	1270565
15:24:00	1270995	1270995	1269015	1269015	0.1065	1269896
15:25:00	1269400	1269540	1267105	1267105	2.3380	1268605
15:26:00	1267340	1268520	1265000	1268520	0.9983	1266051
15:27:00	1268100	1272000	1266910	1272000	2.5804	1269624
15:28:00	1270005	1272000	1270000	1272000	1.0097	1270936
15:29:00	1272180	1273010	1271660	1271660	0.9029	1272485
15:30:00	1271500	1271500	1269995	1269995	0.3289	1270374
15:31:00	1270180	1270180	1268985	1268985	0.1894	1269640
15:32:00	1268985	1270195	1268000	1269500	0.5548	1268417
15:33:00	1270000	1272700	1270000	1272175	0.4354	1271770
15:34:00	1271510	1272685	1270435	1270435	0.2200	1271001
15:35:00	1270000	1270000	1268000	1268000	0.3305	1268646
15:36:00	1268000	1270870	1266920	1270370	1.2268	1268629
15:37:00	1270380	1270900	1270000	1270895	1.4125	1270854
15:38:00	1268865	1270420	1268010	1268300	0.2219	1268521
15:39:00	1268320	1268320	1266915	1267385	3.1705	1266986
15:40:00	1266900	1267395	1264740	1266870	0.9997	1265317
15:41:00	1266870	1267495	1264755	1267495	2.4310	1266188
15:42:00	1267495	1269390	1267000	1269105	2.4863	1267632
15:43:00	1269115	1269115	1266405	1266460	0.6330	1268246
15:44:00	1267970	1270000	1267970	1270000	0.3383	1268809
15:45:00	1270000	1271930	1269995	1270010	2.7427	1270752
15:46:00	1270800	1271300	1269795	1270800	0.0734	1270269
15:47:00	1270810	1273800	1270055	1273800	4.2075	1272586
15:48:00	1273800	1276785	1273640	1276755	0.8977	1274395
15:49:00	1276755	1278685	1276190	1278215	2.5977	1277746
15:50:00	1278330	1279000	1277000	1277000	1.8266	1278093
15:51:00	1276510	1276985	1274050	1274050	2.3796	1275701
15:52:00	1274070	1276485	1273500	1275240	0.7392	1274054
15:53:00	1275515	1277490	1275255	1277290	0.3484	1276319
15:54:00	1276290	1276290	1274000	1275990	0.5737	1274740
15:55:00	1274460	1277470	1274435	1277470	3.0671	1275060
15:56:00	1275245	1277465	1274545	1277465	0.2541	1275203
15:57:00	1274535	1275525	1272445	1275525	0.7607	1273058
15:58:00	1274520	1276960	1274520	1276960	0.1580	1274597
15:59:00	1276365	1280000	1276365	1277895	3.8278	1278143
16:00:00	1278520	1279655	1278000	1279650	0.2960	1279052
16:01:00	1278580	1278700	1275550	1275555	0.5004	1277126
16:02:00	1275270	1275320	1272500	1272525	1.5216	1274372
16:03:00	1272520	1276310	1270475	1272000	3.5785	1272380
16:04:00	1271995	1275980	1271065	1273955	1.0910	1272985
16:05:00	1273785	1274000	1272585	1274000	0.6927	1272938
16:06:00	1274660	1275495	1274660	1275490	0.0594	1275212
16:07:00	1275740	1276285	1275740	1276145	0.1961	1276103
16:08:00	1276150	1276305	1275765	1275765	1.3599	1276234
16:09:00	1275075	1275690	1274820	1275690	0.1091	1275291
16:10:00	1275055	1276475	1274025	1276475	0.2354	1275793
16:11:00	1276525	1277220	1275565	1277195	0.4250	1276914
16:12:00	1276680	1277345	1276130	1276685	0.7266	1276752
16:13:00	1276705	1276705	1275500	1275500	3.0322	1275729
16:14:00	1275275	1275275	1273860	1274065	0.1080	1274650
16:15:00	1273565	1273830	1272030	1272030	0.5249	1273004
16:16:00	1272030	1272030	1268815	1269955	4.5971	1271078
16:17:00	1269470	1269470	1268975	1268975	0.0030	1269322
16:18:00	1269470	1269470	1268000	1268000	0.7364	1268635
16:19:00	1268365	1271790	1268365	1271790	0.3497	1270819
16:20:00	1271790	1273040	1271790	1273040	0.0648	1271941
16:21:00	1273040	1274310	1272030	1272210	0.7448	1273301
16:22:00	1274135	1275435	1274135	1274710	2.9235	1274489
16:23:00	1274910	1274910	1273275	1273275	1.2689	1274755
16:24:00	1273330	1273330	1270125	1270125	0.8794	1272392
16:25:00	1272515	1272970	1270140	1270305	0.5026	1271081
16:26:00	1270120	1271530	1269630	1270130	0.4316	1270088
16:27:00	1269805	1272980	1269500	1271800	1.0933	1270599
16:28:00	1271000	1271725	1270995	1271190	0.2000	1271168
16:29:00	1271825	1271825	1269025	1270495	0.4770	1270325
16:30:00	1269495	1269500	1269495	1269500	0.5010	1269500
16:31:00	1270000	1270435	1268000	1269190	0.3084	1268904
16:32:00	1268015	1269370	1268000	1269370	0.5290	1268310
16:33:00	1269370	1270550	1269270	1270010	2.5884	1270272
16:34:00	1270000	1270000	1267000	1269795	0.8935	1268354
16:35:00	1269795	1269795	1267510	1268225	0.0358	1268225
16:36:00	1268225	1270535	1268225	1270535	0.1339	1269286
16:37:00	1269340	1270995	1269340	1270995	0.0835	1270667
16:38:00	1270995	1274035	1270995	1274035	0.4125	1272779
16:39:00	1274210	1275645	1274210	1274260	1.6469	1274820
16:40:00	1274475	1275000	1273015	1273015	0.5255	1274807
16:41:00	1274215	1274830	1274110	1274110	0.2390	1274628
16:42:00	1274930	1275815	1274915	1275815	0.1698	1274957
16:43:00	1275230	1276645	1275230	1276475	1.6296	1276037
16:44:00	1276475	1280000	1276475	1280000	1.9012	1277817
16:45:00	1278125	1283770	1278125	1281015	6.5845	1280300
16:46:00	1281015	1281740	1278160	1279995	0.5616	1280624
16:47:00	1281295	1282355	1280010	1282355	0.1137	1282057
16:48:00	1282355	1283000	1281905	1282485	0.5470	1282544
16:49:00	1281685	1283000	1279530	1280290	2.4048	1282525
16:50:00	1280785	1282020	1280285	1280285	0.2888	1281377
16:51:00	1280285	1280285	1277500	1277500	1.9113	1278983
16:52:00	1277500	1280765	1277500	1280330	0.7919	1279161
16:53:00	1280690	1282640	1280405	1282185	0.0658	1281417
16:54:00	1282185	1283225	1282140	1283225	0.6104	1282893
16:55:00	1283400	1284120	1283400	1284120	0.0792	1283907
16:56:00	1284930	1286900	1284280	1286310	2.0205	1285771
16:57:00	1286310	1288295	1284040	1285990	1.3631	1286522
16:58:00	1285020	1286365	1282920	1284850	0.2065	1284935
16:59:00	1283615	1284120	1282780	1282780	0.3666	1283218
17:00:00	1282615	1282765	1280915	1280915	0.9077	1281318
17:01:00	1281470	1282360	1280000	1280000	1.1064	1280156
17:02:00	1280000	1280000	1275915	1279050	1.5027	1277495
17:03:00	1279340	1279540	1274000	1274000	2.1530	1276905
17:04:00	1274740	1277735	1274740	1275715	1.9776	1275455
17:05:00	1275740	1275780	1274510	1274550	0.2500	1275683
17:06:00	1274985	1275100	1274515	1274585	1.5189	1275031
17:07:00	1274520	1276215	1274510	1276215	0.3164	1274997
17:08:00	1275695	1278515	1275015	1278515	2.7953	1275984
17:09:00	1278510	1278510	1276370	1276465	0.7864	1276493
17:10:00	1276425	1277570	1275035	1275035	0.6818	1276214
17:11:00	1276200	1276250	1275100	1275100	0.5700	1275140
17:12:00	1275100	1275100	1274000	1274095	2.3570	1274814
17:13:00	1274945	1277000	1274005	1277000	0.2101	1275557
17:14:00	1277030	1279245	1277000	1278260	0.6135	1277333
17:15:00	1278915	1279605	1278790	1279605	0.0806	1279172
17:16:00	1280000	1282000	1279995	1281970	1.0451	1281286
17:17:00	1281195	1281195	1280035	1280740	0.0517	1280434
17:18:00	1280795	1280795	1279285	1279285	0.4464	1280095
17:19:00	1278270	1279990	1278045	1279800	0.6473	1278631
17:20:00	1278615	1282000	1278560	1280500	1.1122	1279616
17:21:00	1281695	1281695	1278565	1278565	0.0982	1280082
17:22:00	1279720	1279765	1276500	1277340	1.3657	1278254
17:23:00	1276680	1277805	1276500	1277805	0.7726	1276620
17:24:00	1277820	1277820	1276280	1276425	0.0659	1276741
17:25:00	1276280	1276280	1275280	1275280	0.3761	1275936
17:26:00	1275245	1275245	1275185	1275185	0.2520	1275224
17:27:00	1275185	1275185	1269960	1269960	1.6328	1273239
17:28:00	1269445	1271000	1269445	1270965	0.2394	1270612
17:29:00	1270975	1273225	1270975	1272025	0.4487	1272553
17:30:00	1272055	1273330	1269000	1269000	2.3996	1271693
17:31:00	1268040	1269320	1267000	1268980	2.3748	1268482
17:32:00	1268980	1271850	1266000	1266480	4.7156	1268577
17:33:00	1267640	1268305	1266475	1268170	0.2962	1267634
17:34:00	1268180	1270000	1268175	1270000	2.7311	1269702
17:35:00	1269985	1270000	1268950	1268965	0.5938	1269975
17:36:00	1268965	1268965	1267390	1267390	0.7817	1268757
17:37:00	1267395	1268140	1265730	1266225	0.8039	1266332
17:38:00	1266325	1268030	1266310	1267720	0.5084	1266605
17:39:00	1267395	1270535	1267395	1270370	4.0674	1269950
17:40:00	1270565	1273195	1270565	1272580	0.2360	1271822
17:41:00	1272580	1272580	1266975	1269360	1.3701	1268922
17:42:00	1267850	1267850	1267850	1267850	0.0010	1267850
17:43:00	1267845	1270000	1267840	1270000	0.2371	1269237
17:44:00	1269000	1270230	1269000	1270230	2.8566	1269901
17:45:00	1271020	1271020	1269030	1269030	0.2189	1270149
17:46:00	1269000	1270500	1269000	1270500	1.5196	1270138
17:47:00	1270500	1276430	1270500	1275230	0.7936	1271258
17:48:00	1274730	1275255	1272015	1274980	0.7903	1273952
17:49:00	1274980	1275380	1273605	1273605	0.2853	1274195
17:50:00	1273605	1273605	1271905	1273500	0.3527	1273006
17:51:00	1273150	1273180	1270125	1270125	0.3660	1270840
17:52:00	1271020	1271325	1270385	1270660	0.7362	1270758
17:53:00	1272925	1272925	1269445	1270775	0.6930	1270857
17:54:00	1270515	1271790	1270515	1271790	0.1024	1271366
17:55:00	1270380	1270380	1266540	1268000	1.6779	1269168
17:56:00	1266535	1268725	1260000	1261700	1.3239	1263556
17:57:00	1261700	1263895	1260000	1263695	1.1313	1261043
17:58:00	1262505	1262505	1260000	1260000	0.3460	1261132
17:59:00	1260285	1263885	1260000	1262190	2.3220	1262013
18:00:00	1262190	1263400	1260295	1262200	0.0687	1262035
18:01:00	1260535	1262855	1258505	1259345	0.7334	1260507
18:02:00	1260000	1260935	1258515	1259000	0.1357	1259983
18:03:00	1259000	1262840	1259000	1262040	0.3122	1260252
18:04:00	1262040	1264640	1262025	1264640	1.0551	1263750
18:05:00	1264505	1265625	1264505	1265310	1.2695	1265023
18:06:00	1265930	1266210	1262185	1264000	0.6685	1265598
18:07:00	1264000	1264530	1263000	1263000	0.4480	1264040
18:08:00	1263985	1265005	1263985	1265000	0.3285	1264383
18:09:00	1265000	1266495	1265000	1266495	0.8691	1265842
18:10:00	1266270	1268000	1266245	1268000	0.1123	1267725
18:11:00	1268020	1271000	1267705	1270800	7.1370	1268301
18:12:00	1270800	1271090	1268010	1270985	1.9105	1269984
18:13:00	1270770	1270975	1269000	1269000	0.1163	1269885
18:14:00	1268605	1270755	1267415	1269835	0.5069	1269112
18:15:00	1267205	1267205	1262470	1265100	1.2625	1263667
18:16:00	1265595	1268000	1265085	1267705	0.2050	1267222
18:17:00	1268000	1268090	1267560	1267560	0.5291	1268019
18:18:00	1268985	1269245	1266535	1267060	0.3147	1268613
18:19:00	1267060	1267060	1265000	1266175	0.9644	1265320
18:20:00	1264000	1265100	1263885	1265100	0.0217	1263964
18:21:00	1265100	1267990	1265100	1267205	1.7875	1265994
18:22:00	1265795	1267990	1265475	1265490	3.0644	1267781
18:23:00	1265460	1266820	1265200	1266820	0.9420	1265439
18:24:00	1266450	1272440	1266450	1272440	0.8203	1269969
18:25:00	1272445	1274000	1272440	1274000	1.1214	1273040
18:26:00	1272445	1273550	1271260	1271260	0.2800	1272022
18:27:00	1272415	1272800	1271260	1271260	0.1680	1272290
18:28:00	1271260	1271940	1270000	1271240	0.1233	1270360
18:29:00	1270170	1270170	1269110	1269110	0.2578	1269929
18:30:00	1269110	1269865	1268840	1268840	1.2541	1269069
18:31:00	1268765	1268765	1265000	1265005	0.6537	1265954
18:32:00	1265000	1266195	1263595	1263610	0.8584	1264688
18:33:00	1263595	1264010	1258615	1258615	2.2112	1262468
18:34:00	1258515	1261835	1256440	1261835	1.0082	1258594
18:35:00	1261830	1261835	1259825	1260340	1.5333	1260021
18:36:00	1260350	1260350	1258000	1260350	0.4287	1259463
18:37:00	1258030	1260375	1258000	1260375	0.1256	1259882
18:38:00	1260015	1262820	1260015	1262820	1.5558	1261392
18:39:00	1260655	1265745	1260655	1263280	0.2953	1263790
18:40:00	1263280	1264080	1262000	1262000	0.2380	1262163
18:41:00	1262000	1263400	1261970	1263400	0.3939	1262131
18:42:00	1263985	1266095	1262335	1262335	0.1430	1265167
18:43:00	1263005	1263005	1260735	1261735	0.1283	1261339
18:44:00	1260665	1260665	1258000	1258495	0.5818	1259874
18:45:00	1258005	1258005	1255560	1257210	0.4401	1257606
18:46:00	1257995	1259670	1257235	1259315	0.2996	1258785
18:47:00	1260000	1262460	1260000	1262460	1.0032	1260992
18:48:00	1262300	1262300	1259710	1259780	0.3210	1260224
18:49:00	1259380	1260495	1257800	1260495	1.2720	1259183
18:50:00	1260430	1263395	1260430	1263395	0.4211	1261613
18:51:00	1262315	1262315	1260465	1261730	1.6097	1262021
18:52:00	1261225	1263390	1259980	1263320	2.0198	1260920
18:53:00	1263320	1263570	1262365	1262365	0.3092	1263179
18:54:00	1262605	1262605	1260070	1261595	0.4654	1260900
18:55:00	1260515	1261685	1260515	1261685	1.0902	1261158
18:56:00	1261725	1263845	1261725	1263845	1.3783	1263214
18:57:00	1264000	1265000	1261605	1262985	2.7400	1264307
18:58:00	1262980	1262980	1260190	1260190	0.6351	1261560
18:59:00	1260065	1260065	1256545	1258820	0.8840	1257719
19:00:00	1256545	1256545	1250050	1253255	3.7867	1253899
19:01:00	1251500	1254480	1250110	1252030	0.5799	1253670
19:02:00	1252040	1256500	1252035	1253235	0.7700	1254398
19:03:00	1254740	1256145	1253540	1253540	1.7777	1254122
19:04:00	1253540	1256000	1253185	1254550	1.8344	1254242
19:05:00	1254545	1258000	1253545	1256785	1.4890	1255033
19:06:00	1256930	1256970	1254565	1255440	0.1680	1255280
19:07:00	1255380	1256000	1255335	1255395	0.5707	1255486
19:08:00	1255905	1261210	1255460	1261205	3.9325	1258542
19:09:00	1261205	1261205	1259415	1260400	2.4318	1260591
19:10:00	1259130	1260915	1258720	1260915	1.0709	1258825
19:11:00	1260995	1261760	1260000	1260000	0.6552	1260955
19:12:00	1260490	1262480	1260460	1262455	1.5790	1261482
19:13:00	1262450	1263850	1261045	1261060	1.0099	1262911
19:14:00	1261100	1265000	1261085	1265000	1.4880	1264139
19:15:00	1264450	1266450	1264450	1265000	2.1466	1265043
19:16:00	1266445	1266445	1265065	1265255	0.1517	1265777
19:17:00	1266450	1266450	1263000	1264500	2.0907	1264043
19:18:00	1263170	1263170	1261875	1261875	0.7000	1262974
19:19:00	1263545	1265495	1263295	1263295	0.1154	1264829
19:20:00	1263815	1263830	1261880	1261880	0.1440	1263629
19:21:00	1261890	1261890	1261880	1261880	0.0650	1261888
19:22:00	1261290	1261290	1260000	1261235	0.2177	1260425
19:23:00	1261770	1261950	1261270	1261270	0.0216	1261886
19:24:00	1260040	1263560	1260035	1263560	1.1276	1263305
19:25:00	1263560	1264875	1262495	1264875	0.3741	1263707
19:26:00	1264500	1265495	1262495	1264200	0.0660	1263780
19:27:00	1264170	1267025	1263445	1267025	0.7331	1266605
19:28:00	1267030	1267030	1264305	1264305	0.1944	1265125
19:29:00	1265010	1266705	1264995	1265705	0.1030	1265630
19:30:00	1266070	1266070	1264500	1265505	0.1730	1265490
19:31:00	1265850	1267525	1265850	1267495	0.2263	1266923
19:32:00	1267180	1267800	1265520	1267785	2.7815	1267324
19:33:00	1267770	1271555	1267770	1270900	2.3911	1269700
19:34:00	1271555	1275000	1271120	1275000	1.1818	1273615
19:35:00	1273605	1275985	1273605	1275000	1.1883	1275530
19:36:00	1274195	1275335	1272605	1275335	0.4629	1274453
19:37:00	1275210	1277255	1275210	1277190	0.3227	1276159
19:38:00	1277255	1279000	1275000	1275000	1.8332	1277493
19:39:00	1275000	1277650	1275000	1277650	0.3280	1276081
19:40:00	1277655	1278205	1275590	1275975	0.3704	1276861
19:41:00	1276425	1276440	1273010	1275000	1.8420	1274345
19:42:00	1274575	1277705	1274575	1276425	0.8829	1275505
19:43:00	1276425	1277000	1272810	1274025	1.2291	1275771
19:44:00	1274770	1275575	1274495	1274620	0.5360	1274974
19:45:00	1274610	1275620	1274610	1275620	0.3173	1275318
19:46:00	1276260	1277080	1275670	1277080	1.1727	1276528
19:47:00	1277630	1277865	1276055	1277100	0.6242	1276639
19:48:00	1277070	1277075	1275120	1275400	0.1796	1276103
19:49:00	1275400	1275780	1275090	1275780	0.8366	1275566
19:50:00	1276000	1277310	1276000	1277310	1.6654	1276224
19:51:00	1277865	1280000	1277810	1280000	4.5217	1279289
19:52:00	1279995	1281880	1279000	1279950	2.6951	1280025
19:53:00	1279985	1280000	1276450	1279030	0.5266	1278764
19:54:00	1278140	1279990	1278140	1278320	0.0450	1278810
19:55:00	1279955	1279985	1276900	1276900	0.2612	1277462
19:56:00	1277450	1277450	1275970	1276000	2.4488	1275997
19:57:00	1275995	1277455	1275940	1277435	1.1685	1276362
19:58:00	1276940	1278000	1276485	1278000	0.6974	1276689
19:59:00	1276400	1276400	1276400	1276400	0.0010	1276400
20:00:00	1277570	1279000	1277500	1279000	4.7204	1278143
20:01:00	1279960	1280955	1279960	1280925	1.8456	1280039
20:02:00	1280310	1280970	1279065	1279065	0.3424	1279942
20:03:00	1278495	1278495	1277650	1277990	0.1364	1277927
20:04:00	1277270	1277270	1275000	1275000	2.1471	1275438
20:05:00	1276875	1276875	1275120	1275860	0.1770	1276179
20:06:00	1275120	1275120	1273790	1274400	0.4020	1274463
20:07:00	1274110	1274635	1272845	1274000	0.8330	1273304
20:08:00	1274605	1274610	1274110	1274600	0.3787	1274586
20:09:00	1274185	1274185	1271985	1272820	0.5951	1272510
20:10:00	1272820	1273945	1272000	1272015	0.2457	1272407
20:11:00	1273600	1275015	1273600	1274510	0.5542	1274790
20:12:00	1275295	1275455	1274400	1274930	0.8350	1275321
20:13:00	1274965	1275175	1274520	1275175	0.5720	1274958
20:14:00	1274110	1275375	1274110	1275370	0.6899	1274814
20:15:00	1275370	1275715	1274800	1274850	0.3696	1274991
20:16:00	1274815	1274825	1272410	1273275	1.5507	1274005
20:17:00	1272440	1272480	1271880	1272145	1.8537	1272147
20:18:00	1272115	1272550	1271705	1272065	0.0082	1272120
20:19:00	1272090	1272090	1272045	1272050	0.1060	1272060
20:20:00	1271710	1271715	1269920	1269920	0.5978	1270285
20:21:00	1269210	1269210	1267820	1268760	1.4560	1268431
20:22:00	1268730	1269980	1268730	1269980	0.2994	1268898
20:23:00	1269990	1273225	1269990	1272500	0.9621	1272566
20:24:00	1271730	1272025	1270780	1270780	0.2153	1271896
20:25:00	1270000	1273000	1269525	1271360	1.0377	1271264
20:26:00	1272860	1272995	1272180	1272450	0.6928	1272512
20:27:00	1272870	1277000	1272870	1277000	1.2541	1275103
20:28:00	1276035	1278000	1276005	1277000	1.2225	1277826
20:29:00	1276500	1277200	1276500	1276810	0.0525	1276842
20:30:00	1276000	1277210	1275000	1277210	0.3730	1275248
20:31:00	1277000	1280000	1276930	1280000	1.0116	1278030
20:32:00	1279995	1281340	1279010	1281340	1.7221	1280466
20:33:00	1281365	1281365	1280035	1281000	2.7384	1280848
20:34:00	1281000	1282250	1281000	1282135	0.5961	1282085
20:35:00	1282145	1284000	1282140	1283025	0.9701	1282810
20:36:00	1282155	1282640	1281160	1281590	0.2001	1281680
20:37:00	1282485	1283840	1278220	1279580	0.7251	1280352
20:38:00	1279550	1279790	1279550	1279790	0.0213	1279565
20:39:00	1279790	1282000	1279790	1282000	0.2847	1280764
20:40:00	1280900	1281015	1280885	1281015	0.2084	1280994
20:41:00	1281015	1281015	1280990	1281000	0.2006	1280995
20:42:00	1280985	1284850	1279795	1284845	1.5549	1283484
20:43:00	1284850	1288035	1284850	1287280	0.9905	1287502
20:44:00	1286450	1289000	1286450	1289000	3.5360	1288258
20:45:00	1288000	1289875	1286490	1286490	1.2951	1287454
20:46:00	1287695	1290290	1287695	1289985	1.6629	1289960
20:47:00	1289005	1290010	1287990	1289975	0.9583	1288939
20:48:00	1289970	1290290	1289500	1290290	1.7850	1289905
20:49:00	1290180	1290180	1288825	1290010	0.3650	1289582
20:50:00	1288825	1290025	1285940	1287000	0.9606	1288774
20:51:00	1285610	1286995	1285000	1286995	0.7883	1285543
20:52:00	1286420	1289990	1286420	1289990	0.7257	1288130
20:53:00	1289990	1289995	1287000	1289580	1.0978	1289595
20:54:00	1289505	1289530	1287665	1289530	0.4104	1288415
20:55:00	1289150	1289505	1289150	1289505	0.0500	1289498
20:56:00	1288690	1289940	1288010	1289885	1.4342	1289249
20:57:00	1289885	1290740	1289535	1290740	1.6127	1290007
20:58:00	1290740	1291225	1290740	1291210	0.0930	1291189
20:59:00	1291205	1292445	1290705	1291005	1.7525	1291387
21:00:00	1291005	1292010	1290000	1292010	0.6854	1291102
21:01:00	1292020	1295000	1292015	1295000	0.9627	1293111
21:02:00	1295000	1298800	1294000	1298800	6.3008	1298211
21:03:00	1298800	1300000	1296610	1298305	2.1038	1299134
21:04:00	1299235	1300000	1296040	1296040	1.9009	1298137
21:05:00	1297000	1297500	1296625	1297300	0.7389	1297199
21:06:00	1297300	1298535	1297300	1298475	1.4206	1297593
21:07:00	1298300	1300000	1298000	1300000	8.6072	1299978
21:08:00	1300000	1305000	1300000	1304000	2.5060	1302484
21:09:00	1303005	1305000	1299800	1300000	3.7528	1301621
21:10:00	1300005	1300005	1298500	1298500	2.4606	1299688
21:11:00	1298500	1301410	1297810	1299225	1.4716	1298680
21:12:00	1301230	1301230	1298005	1298005	2.1914	1299358
21:13:00	1298005	1298425	1295795	1296000	1.9249	1296777
21:14:00	1296000	1297000	1293955	1294000	1.0907	1295244
21:15:00	1294000	1295230	1288825	1295230	1.0513	1293518
21:16:00	1295230	1299030	1295230	1299030	1.3925	1296633
21:17:00	1299030	1300000	1298010	1298010	1.4146	1299415
21:18:00	1298010	1298010	1297455	1297455	0.2005	1297931
21:19:00	1297460	1297895	1295795	1295865	0.8130	1297051
21:20:00	1295795	1296000	1291330	1291330	3.1643	1293028
21:21:00	1291325	1293605	1289000	1293185	2.1432	1290444
21:22:00	1293185	1294380	1292970	1293000	1.1419	1293415
21:23:00	1292525	1293000	1289510	1291485	0.8294	1292489
21:24:00	1291500	1293000	1290620	1292695	0.5586	1292057
21:25:00	1292995	1296000	1292995	1296000	0.7901	1295243
21:26:00	1294515	1296000	1294515	1295685	3.2906	1295636
21:27:00	1295655	1295945	1293545	1294985	0.1087	1294394
21:28:00	1294900	1294900	1294120	1294890	0.5394	1294190
21:29:00	1294200	1295030	1292660	1293420	1.7541	1294656
21:30:00	1293465	1293465	1291005	1293100	0.5475	1291756
21:31:00	1292025	1293100	1291015	1291545	0.3282	1291720
21:32:00	1291515	1291515	1288730	1288730	2.1341	1289614
21:33:00	1290000	1291000	1289985	1291000	1.7367	1290008
21:34:00	1291000	1291000	1288000	1290000	0.8262	1289084
21:35:00	1289970	1290210	1289000	1289000	0.1483	1289060
21:36:00	1290180	1290995	1289145	1290995	0.0767	1290253
21:37:00	1290650	1291220	1288100	1290000	0.8998	1290898
21:38:00	1290650	1292000	1290265	1292000	0.1943	1291590
21:39:00	1292000	1293425	1292000	1293425	0.9687	1293006
21:40:00	1293425	1295025	1293425	1294990	2.0432	1294750
21:41:00	1294990	1296000	1294985	1296000	0.7269	1295030
21:42:00	1295300	1295305	1293885	1293885	2.8752	1294649
21:43:00	1294570	1296195	1293015	1293270	2.1804	1293218
21:44:00	1293265	1293270	1293070	1293270	1.5985	1293265
21:45:00	1293270	1296855	1293270	1295100	0.9060	1294889
21:46:00	1295100	1298510	1295100	1298505	0.2565	1297194
21:47:00	1298535	1299000	1297900	1297900	0.9385	1298520
21:48:00	1297505	1297970	1297160	1297970	0.4009	1297481
21:49:00	1297700	1298995	1297700	1298995	0.6973	1298569
21:50:00	1298630	1298995	1297480	1297480	0.5883	1298587
21:51:00	1297200	1297700	1296015	1296015	0.5832	1296635
21:52:00	1296015	1298005	1295000	1295500	1.0358	1297205
21:53:00	1295500	1295505	1294000	1295465	1.1030	1295185
21:54:00	1294835	1296350	1294445	1294445	0.2740	1295348
21:55:00	1294445	1297095	1294100	1295355	0.2459	1295733
21:56:00	1297425	1297430	1295985	1297025	0.4733	1297109
21:57:00	1297430	1298500	1297030	1298500	0.2735	1297900
21:58:00	1298485	1300000	1298485	1300000	2.6058	1299475
21:59:00	1300000	1300005	1299050	1300000	11.6510	1299976
22:00:00	1299995	1303380	1299985	1303380	7.1259	1300172
22:01:00	1303380	1309105	1303380	1306810	2.0347	1306529
22:02:00	1306810	1308305	1305570	1307840	1.7194	1306947
22:03:00	1308210	1310000	1308210	1309955	1.5668	1309678
22:04:00	1310420	1311970	1308730	1308730	4.2383	1310294
22:05:00	1308730	1309975	1308275	1308280	1.1110	1308842
22:06:00	1308010	1309265	1305000	1307000	2.7507	1306674
22:07:00	1306150	1309870	1306150	1309870	1.7477	1308745
22:08:00	1309870	1309870	1307000	1307000	1.1359	1308594
22:09:00	1307005	1307005	1305830	1306030	3.1585	1306483
22:10:00	1305975	1306500	1304810	1305005	4.1584	1304948
22:11:00	1305500	1305500	1300890	1300920	2.1516	1302129
22:12:00	1302835	1306000	1302835	1303050	1.6837	1304265
22:13:00	1303005	1303010	1300810	1300810	0.5820	1300934
22:14:00	1302075	1302350	1300000	1300810	1.7849	1300281
22:15:00	1302275	1302530	1300000	1300000	5.1560	1301556
22:16:00	1300945	1301815	1299750	1299985	2.0301	1300020
22:17:00	1300000	1302405	1299500	1302400	3.0568	1300855
22:18:00	1301515	1302895	1300020	1300915	0.1523	1301143
22:19:00	1301000	1302890	1301000	1301375	1.3973	1301426
22:20:00	1301385	1302800	1301005	1302270	0.2534	1301975
22:21:00	1302270	1305005	1302270	1304305	1.5240	1303768
22:22:00	1304305	1306000	1304305	1305105	0.9057	1305107
22:23:00	1305090	1305090	1302960	1302960	1.1720	1304462
22:24:00	1302930	1304995	1302930	1303140	0.4539	1303326
22:25:00	1303015	1303015	1300000	1300000	2.7611	1300622
22:26:00	1300000	1300945	1295465	1297000	5.7995	1299676
22:27:00	1296390	1297000	1295000	1296025	1.2631	1295564
22:28:00	1295995	1297000	1295000	1295100	1.9726	1295636
22:29:00	1295080	1295920	1292775	1295920	1.7422	1294530
22:30:00	1294330	1295815	1292445	1293000	0.1127	1293742
22:31:00	1292605	1296000	1290600	1296000	3.5611	1292626
22:32:00	1295800	1296405	1294055	1296405	0.7868	1295872
22:33:00	1296505	1297950	1296460	1297590	0.8444	1297504
22:34:00	1297965	1298010	1295850	1297090	0.6392	1297589
22:35:00	1297585	1297905	1295205	1295205	0.5948	1297002
22:36:00	1295205	1296130	1293070	1294755	0.9480	1294926
22:37:00	1297890	1297890	1294790	1296000	0.9485	1295910
22:38:00	1295830	1296000	1294920	1294920	0.1988	1295822
22:39:00	1294815	1294815	1292600	1293000	0.8513	1293601
22:40:00	1293040	1293040	1290805	1290805	0.1671	1292184
22:41:00	1290335	1292000	1289985	1290000	1.8367	1290061
22:42:00	1290000	1291995	1288785	1291530	0.8534	1290243
22:43:00	1292000	1292000	1290030	1290515	0.7507	1291669
22:44:00	1289610	1290000	1288255	1288255	0.4365	1289171
22:45:00	1288255	1288800	1286665	1286665	2.1421	1287895
22:46:00	1286825	1291230	1286825	1290530	1.2419	1288632
22:47:00	1290695	1292000	1290500	1291880	0.9198	1291122
22:48:00	1291930	1292000	1290030	1291055	0.1597	1291603
22:49:00	1289360	1291555	1289000	1291555	0.9908	1289851
22:50:00	1292000	1293210	1291930	1293210	0.5124	1292117
22:51:00	1293255	1295000	1293140	1294500	0.8294	1294852
22:52:00	1293195	1294300	1293010	1294300	0.1409	1293524
22:53:00	1295035	1295035	1293045	1293045	0.0429	1293535
22:54:00	1293010	1293960	1290515	1290515	0.0688	1291858
22:55:00	1290065	1291590	1289315	1291140	0.5012	1289830
22:56:00	1291140	1293450	1291140	1291615	0.3754	1292180
22:57:00	1291615	1295230	1291615	1295230	0.2688	1292064
22:58:00	1295230	1296000	1294030	1294830	2.1060	1295824
22:59:00	1294740	1295000	1292995	1292995	0.0323	1293936
23:00:00	1293000	1293000	1289905	1289905	0.4556	1291227
23:01:00	1289360	1289360	1285555	1285560	1.3866	1286471
23:02:00	1285575	1286660	1285000	1286630	2.5671	1285620
23:03:00	1286625	1286770	1285205	1286770	0.3284	1285967
23:04:00	1286770	1286775	1286000	1286000	0.3975	1286463
23:05:00	1286930	1288215	1286000	1287215	0.3722	1286535
23:06:00	1287210	1287210	1285500	1285500	1.1158	1286542
23:07:00	1285290	1286505	1284650	1286505	1.8010	1285053
23:08:00	1286005	1287700	1286005	1286500	0.1833	1286761
23:09:00	1287700	1288510	1287220	1287745	0.4361	1288014
23:10:00	1286690	1287745	1286500	1286500	0.2209	1287022
23:11:00	1285505	1285505	1280000	1280000	2.2663	1282166
23:12:00	1281500	1283740	1280520	1283700	0.3434	1282001
23:13:00	1282300	1284000	1280520	1282220	0.3841	1281716
23:14:00	1281695	1281695	1279570	1281005	0.5885	1281406
23:15:00	1280960	1286380	1280960	1285165	0.8172	1284015
23:16:00	1286995	1286995	1285170	1286220	0.1721	1286590
23:17:00	1285720	1289000	1285720	1289000	0.7683	1288285
23:18:00	1289000	1292580	1289000	1291000	0.9312	1291122
23:19:00	1291000	1291575	1289175	1289175	0.2305	1290249
23:20:00	1289940	1291000	1289940	1291000	0.3359	1290444
23:21:00	1290500	1291500	1288940	1288940	0.7191	1290038
23:22:00	1288900	1288900	1288000	1288000	0.1835	1288642
23:23:00	1288015	1290000	1288000	1290000	0.0837	1288673
23:24:00	1290100	1291000	1290100	1290960	0.3546	1290705
23:25:00	1291230	1291245	1290745	1291245	0.3690	1291007
23:26:00	1290450	1291900	1290430	1291900	0.4263	1291210
23:27:00	1292000	1292000	1286115	1286115	0.8610	1287978
23:28:00	1288880	1288880	1286000	1286085	0.5068	1286454
23:29:00	1286660	1287000	1286095	1286440	0.7027	1286676
23:30:00	1286410	1286715	1286315	1286715	0.1117	1286499
23:31:00	1286715	1286715	1283165	1284640	0.6515	1285426
23:32:00	1283165	1287305	1283150	1287305	0.3774	1285740
23:33:00	1287335	1292000	1286805	1291615	0.9175	1289669
23:34:00	1291620	1295495	1291000	1293250	1.0844	1294206
23:35:00	1293250	1294000	1293160	1293970	0.2300	1293285
23:36:00	1294280	1295900	1293305	1295900	1.3007	1294400
23:37:00	1295400	1298205	1295400	1296890	1.6086	1296918
23:38:00	1296900	1297425	1294740	1294740	1.8360	1296779
23:39:00	1294315	1294500	1293250	1294500	0.4836	1294243
23:40:00	1294450	1295940	1294450	1295940	0.1920	1295261
23:41:00	1295655	1295940	1294450	1294450	1.7600	1294855
23:42:00	1294000	1295925	1293740	1293740	0.2219	1295326
23:43:00	1294945	1296745	1294930	1296200	0.7855	1296223
23:44:00	1296715	1298000	1296210	1296300	2.6415	1296757
23:45:00	1296300	1297360	1294000	1294000	0.4664	1294596
23:46:00	1294170	1294550	1293250	1293250	0.2942	1294176
23:47:00	1293210	1293390	1292250	1293390	2.4166	1292746
23:48:00	1293405	1294110	1292385	1293000	0.1974	1293626
23:49:00	1293000	1293000	1292000	1292980	0.3856	1292787
23:50:00	1292995	1294070	1292995	1294070	0.4586	1293056
23:51:00	1294245	1297000	1294245	1295650	1.4975	1295196
23:52:00	1295960	1296850	1295435	1296850	0.7620	1295737
23:53:00	1296850	1297110	1294075	1295500	0.9826	1295978
23:54:00	1295500	1295500	1293850	1293850	0.1413	1294260
23:55:00	1294030	1294395	1292825	1293595	0.7598	1293481
23:56:00	1293220	1293220	1291785	1291825	0.7170	1291920
23:57:00	1291025	1291025	1288000	1289370	1.2799	1289178
23:58:00	1288870	1290000	1287975	1287975	1.6784	1288418
23:59:00	1289050	1289870	1289050	1289370	0.0460	1289119

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29日Zaif:BTC/JPY

マーケット/通貨ペア

2019年06月29日
Zaif:BTC/JPY