暗号資産価格データベース Zaif:XEM/JPY 2020/01/19

2020年01月19日
Zaif:XEM/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	-
00:00:15	4.3850	4.3850	4.3850	4.3850	5394.0	4.3850
00:00:30	4.3851	4.3851	4.3851	4.3851	20.0	4.3851
00:00:45	-
00:01:00	-
00:01:15	4.3851	4.3891	4.3851	4.3851	506.3	4.3853
00:01:30	4.3851	4.3950	4.3851	4.3950	42260.3	4.3904
00:01:45	-
00:02:00	-
00:02:15	-
00:02:30	4.3941	4.3999	4.3941	4.3999	8000.0	4.3984
00:02:45	4.3999	4.3999	4.3999	4.3999	12000.0	4.3999
00:03:00	4.3999	4.3999	4.3999	4.3999	10000.0	4.3999
00:03:15	4.3999	4.3999	4.3999	4.3999	22650.0	4.3999
00:03:30	4.3999	4.3999	4.3998	4.3998	31614.0	4.3999
00:03:45	4.3999	4.4000	4.3999	4.4000	198762.0	4.4000
00:04:00	4.4000	4.4030	4.4000	4.4030	43427.8	4.4000
00:04:15	4.4050	4.4079	4.4050	4.4079	471.7	4.4062
00:04:30	4.4080	4.4080	4.4080	4.4080	500.0	4.4080
00:04:45	-
00:05:00	-
00:05:15	-
00:05:30	-
00:05:45	-
00:06:00	-
00:06:15	-
00:06:30	-
00:06:45	-
00:07:00	-
00:07:15	-
00:07:30	-
00:07:45	4.4080	4.4080	4.4080	4.4080	13259.2	4.4080
00:08:00	4.4119	4.4130	4.4119	4.4130	1368.4	4.4125
00:08:15	-
00:08:30	4.4130	4.4130	4.4100	4.4100	893.8	4.4123
00:08:45	-
00:09:00	4.4131	4.4131	4.4131	4.4131	500.0	4.4131
00:09:15	-
00:09:30	-
00:09:45	4.4121	4.4140	4.4110	4.4110	1479.4	4.4129
00:10:00	-
00:10:15	-
00:10:30	-
00:10:45	-
00:11:00	4.4160	4.4170	4.4160	4.4170	32793.7	4.4170
00:11:15	4.4160	4.4160	4.4160	4.4160	236.8	4.4160
00:11:30	-
00:11:45	4.4150	4.4150	4.4090	4.4090	1178.4	4.4127
00:12:00	-
00:12:15	-
00:12:30	-
00:12:45	-
00:13:00	4.4080	4.4080	4.4080	4.4080	500.0	4.4080
00:13:15	4.4151	4.4170	4.4151	4.4170	2089.0	4.4165
00:13:30	4.4081	4.4081	4.4081	4.4081	500.0	4.4081
00:13:45	4.4140	4.4140	4.4110	4.4110	500.0	4.4125
00:14:00	-
00:14:15	-
00:14:30	4.4111	4.4170	4.4111	4.4170	10000.0	4.4167
00:14:45	4.4160	4.4170	4.4160	4.4170	10154.6	4.4169
00:15:00	4.4190	4.4200	4.4190	4.4200	7145.7	4.4200
00:15:15	-
00:15:30	-
00:15:45	-
00:16:00	-
00:16:15	-
00:16:30	-
00:16:45	4.4190	4.4190	4.4151	4.4151	1326.0	4.4164
00:17:00	-
00:17:15	-
00:17:30	-
00:17:45	-
00:18:00	-
00:18:15	4.4152	4.4152	4.4152	4.4152	500.0	4.4152
00:18:30	4.4151	4.4151	4.4151	4.4151	500.0	4.4151
00:18:45	-
00:19:00	4.4100	4.4100	4.4010	4.4010	18566.1	4.4038
00:19:15	-
00:19:30	4.4010	4.4010	4.4010	4.4010	24975.0	4.4010
00:19:45	4.4010	4.4010	4.4010	4.4010	2087.0	4.4010
00:20:00	-
00:20:15	-
00:20:30	-
00:20:45	-
00:21:00	-
00:21:15	-
00:21:30	-
00:21:45	-
00:22:00	-
00:22:15	4.4010	4.4010	4.4000	4.4000	8030.2	4.4010
00:22:30	-
00:22:45	-
00:23:00	-
00:23:15	-
00:23:30	-
00:23:45	-
00:24:00	-
00:24:15	-
00:24:30	-
00:24:45	-
00:25:00	-
00:25:15	-
00:25:30	-
00:25:45	-
00:26:00	-
00:26:15	-
00:26:30	-
00:26:45	4.3990	4.3990	4.3990	4.3990	2217.5	4.3990
00:27:00	-
00:27:15	4.3990	4.3990	4.3990	4.3990	1807.0	4.3990
00:27:30	-
00:27:45	-
00:28:00	4.3980	4.3980	4.3980	4.3980	4024.3	4.3980
00:28:15	4.3971	4.3971	4.3971	4.3971	500.0	4.3971
00:28:30	-
00:28:45	4.3974	4.3974	4.3900	4.3900	10198.3	4.3922
00:29:00	-
00:29:15	4.3888	4.3888	4.3800	4.3800	51037.5	4.3800
00:29:30	-
00:29:45	-
00:30:00	4.3800	4.3800	4.3800	4.3800	10000.0	4.3800
00:30:15	-
00:30:30	4.3791	4.3800	4.3791	4.3800	5738.0	4.3799
00:30:45	4.3680	4.3730	4.3600	4.3730	35556.2	4.3602
00:31:00	-
00:31:15	-
00:31:30	4.3631	4.3631	4.3631	4.3631	500.0	4.3631
00:31:45	-
00:32:00	-
00:32:15	4.3730	4.3800	4.3730	4.3800	171.0	4.3766
00:32:30	4.3631	4.3631	4.3631	4.3631	100.0	4.3631
00:32:45	4.3631	4.3631	4.3631	4.3631	400.0	4.3631
00:33:00	4.3632	4.3632	4.3600	4.3600	15535.9	4.3621
00:33:15	-
00:33:30	-
00:33:45	-
00:34:00	-
00:34:15	-
00:34:30	4.3598	4.3600	4.3598	4.3600	6000.0	4.3600
00:34:45	4.3700	4.3700	4.3700	4.3700	41000.0	4.3700
00:35:00	-
00:35:15	4.3700	4.3700	4.3700	4.3700	56.0	4.3700
00:35:30	4.3701	4.3710	4.3701	4.3710	520.0	4.3701
00:35:45	4.3720	4.3720	4.3720	4.3720	20.0	4.3720
00:36:00	4.3730	4.3730	4.3730	4.3730	20.0	4.3730
00:36:15	-
00:36:30	4.3705	4.3705	4.3705	4.3705	500.0	4.3705
00:36:45	-
00:37:00	-
00:37:15	-
00:37:30	4.3705	4.3705	4.3705	4.3705	500.0	4.3705
00:37:45	-
00:38:00	-
00:38:15	4.3740	4.3800	4.3740	4.3800	140.0	4.3770
00:38:30	-
00:38:45	4.3801	4.3801	4.3801	4.3801	500.0	4.3801
00:39:00	-
00:39:15	-
00:39:30	-
00:39:45	-
00:40:00	-
00:40:15	4.3801	4.3801	4.3541	4.3541	419177.0	4.3543
00:40:30	4.3541	4.3740	4.3541	4.3740	3200.0	4.3635
00:40:45	4.3750	4.3800	4.3750	4.3800	120.0	4.3775
00:41:00	-
00:41:15	-
00:41:30	-
00:41:45	4.3800	4.3800	4.3586	4.3690	2520.0	4.3639
00:42:00	-
00:42:15	-
00:42:30	4.3691	4.3740	4.3590	4.3590	112324.0	4.3591
00:42:45	4.3750	4.3760	4.3750	4.3760	40.0	4.3755
00:43:00	4.3770	4.3800	4.3770	4.3800	100.0	4.3788
00:43:15	4.3800	4.3800	4.3800	4.3800	2217.0	4.3800
00:43:30	4.3691	4.3691	4.3691	4.3691	300.0	4.3691
00:43:45	-
00:44:00	-
00:44:15	4.3691	4.3691	4.3691	4.3691	200.0	4.3691
00:44:30	4.3691	4.3691	4.3691	4.3691	500.0	4.3691
00:44:45	4.3800	4.3850	4.3800	4.3850	1363.0	4.3803
00:45:00	-
00:45:15	4.3860	4.3880	4.3860	4.3880	60.0	4.3870
00:45:30	-
00:45:45	4.3881	4.3900	4.3881	4.3900	51809.0	4.3899
00:46:00	4.3900	4.3900	4.3900	4.3900	25003.1	4.3900
00:46:15	-
00:46:30	-
00:46:45	-
00:47:00	4.3901	4.3901	4.3901	4.3901	3.0	4.3901
00:47:15	4.3901	4.3901	4.3900	4.3900	781.0	4.3900
00:47:30	4.3901	4.3901	4.3901	4.3901	31.0	4.3901
00:47:45	-
00:48:00	4.3901	4.3990	4.3901	4.3990	17079.0	4.3983
00:48:15	-
00:48:30	-
00:48:45	4.3881	4.3881	4.3881	4.3881	20.0	4.3881
00:49:00	-
00:49:15	-
00:49:30	-
00:49:45	4.3880	4.3880	4.3880	4.3880	0.3	4.3880
00:50:00	-
00:50:15	-
00:50:30	-
00:50:45	-
00:51:00	-
00:51:15	-
00:51:30	-
00:51:45	-
00:52:00	-
00:52:15	-
00:52:30	-
00:52:45	4.3880	4.3880	4.3880	4.3880	59.7	4.3880
00:53:00	-
00:53:15	-
00:53:30	-
00:53:45	-
00:54:00	-
00:54:15	-
00:54:30	-
00:54:45	-
00:55:00	-
00:55:15	-
00:55:30	-
00:55:45	-
00:56:00	-
00:56:15	-
00:56:30	-
00:56:45	-
00:57:00	4.3880	4.3881	4.3880	4.3881	2131.4	4.3880
00:57:15	-
00:57:30	-
00:57:45	-
00:58:00	4.3980	4.3995	4.3980	4.3995	19432.9	4.3994
00:58:15	4.3996	4.3999	4.3996	4.3999	3.0	4.3998
00:58:30	4.3999	4.3999	4.3999	4.3999	12.0	4.3999
00:58:45	4.3999	4.3999	4.3999	4.3999	144.0	4.3999
00:59:00	4.3999	4.3999	4.3999	4.3999	123.0	4.3999
00:59:15	4.3999	4.3999	4.3999	4.3999	50.0	4.3999
00:59:30	4.4000	4.4000	4.4000	4.4000	32.0	4.4000
00:59:45	4.4000	4.4000	4.4000	4.4000	13.8	4.4000
01:00:00	4.4000	4.4000	4.4000	4.4000	17.6	4.4000
01:00:15	4.4000	4.4000	4.4000	4.4000	2.8	4.4000
01:00:30	-
01:00:45	4.3999	4.3999	4.3999	4.3999	7868.0	4.3999
01:01:00	-
01:01:15	-
01:01:30	-
01:01:45	4.3900	4.3900	4.3900	4.3900	5618.0	4.3900
01:02:00	4.3900	4.3900	4.3900	4.3900	5056.0	4.3900
01:02:15	4.3900	4.3900	4.3900	4.3900	1055.0	4.3900
01:02:30	-
01:02:45	4.3900	4.3900	4.3900	4.3900	47000.0	4.3900
01:03:00	4.3900	4.3900	4.3900	4.3900	1340.0	4.3900
01:03:15	4.3900	4.3900	4.3900	4.3900	50000.0	4.3900
01:03:30	4.3900	4.3900	4.3900	4.3900	1655.0	4.3900
01:03:45	4.4000	4.4000	4.4000	4.4000	0.8	4.4000
01:04:00	-
01:04:15	4.4000	4.4000	4.4000	4.4000	10347.0	4.4000
01:04:30	4.4000	4.4000	4.4000	4.4000	44876.0	4.4000
01:04:45	4.4000	4.4000	4.4000	4.4000	48854.8	4.4000
01:05:00	4.4010	4.4010	4.4010	4.4010	5.1	4.4010
01:05:15	-
01:05:30	-
01:05:45	-
01:06:00	-
01:06:15	4.4010	4.4020	4.4010	4.4020	15.0	4.4010
01:06:30	-
01:06:45	-
01:07:00	-
01:07:15	-
01:07:30	-
01:07:45	-
01:08:00	-
01:08:15	-
01:08:30	-
01:08:45	-
01:09:00	-
01:09:15	-
01:09:30	-
01:09:45	-
01:10:00	-
01:10:15	-
01:10:30	-
01:10:45	-
01:11:00	-
01:11:15	-
01:11:30	-
01:11:45	-
01:12:00	4.4020	4.4040	4.4020	4.4040	65.1	4.4030
01:12:15	4.4050	4.4050	4.4050	4.4050	22.3	4.4050
01:12:30	4.4060	4.4060	4.4060	4.4060	22.4	4.4060
01:12:45	4.4070	4.4080	4.4070	4.4080	948.5	4.4080
01:13:00	-
01:13:15	-
01:13:30	4.4088	4.4088	4.4088	4.4088	6860.5	4.4088
01:13:45	4.4085	4.4085	4.4018	4.4018	8258.0	4.4018
01:14:00	4.4090	4.4090	4.4090	4.4090	0.1	4.4090
01:14:15	-
01:14:30	-
01:14:45	4.4090	4.4149	4.4090	4.4149	10000.0	4.4149
01:15:00	4.4086	4.4150	4.4065	4.4150	20000.5	4.4150
01:15:15	4.4150	4.4150	4.4150	4.4150	10000.0	4.4150
01:15:30	4.4039	4.4150	4.4000	4.4150	60000.0	4.4037
01:15:45	-
01:16:00	-
01:16:15	-
01:16:30	-
01:16:45	-
01:17:00	-
01:17:15	-
01:17:30	-
01:17:45	-
01:18:00	-
01:18:15	-
01:18:30	-
01:18:45	-
01:19:00	-
01:19:15	4.4210	4.4220	4.4210	4.4220	1075.4	4.4218
01:19:30	4.4229	4.4229	4.4229	4.4229	0.1	4.4229
01:19:45	-
01:20:00	-
01:20:15	-
01:20:30	4.4226	4.4226	4.4220	4.4220	408.1	4.4220
01:20:45	-
01:21:00	-
01:21:15	-
01:21:30	-
01:21:45	-
01:22:00	4.4185	4.4185	4.4185	4.4185	0.1	4.4185
01:22:15	-
01:22:30	-
01:22:45	4.4149	4.4149	4.4040	4.4040	180.4	4.4080
01:23:00	-
01:23:15	4.4030	4.4030	4.3900	4.3900	3000.0	4.3907
01:23:30	4.3900	4.3900	4.3900	4.3900	4867.0	4.3900
01:23:45	-
01:24:00	4.4000	4.4000	4.4000	4.4000	0.1	4.4000
01:24:15	-
01:24:30	-
01:24:45	-
01:25:00	-
01:25:15	-
01:25:30	-
01:25:45	4.4000	4.4000	4.4000	4.4000	0.4	4.4000
01:26:00	4.4000	4.4000	4.4000	4.4000	0.6	4.4000
01:26:15	4.4000	4.4000	4.4000	4.4000	0.1	4.4000
01:26:30	-
01:26:45	-
01:27:00	4.3999	4.3999	4.3888	4.3888	58864.0	4.3898
01:27:15	-
01:27:30	4.3888	4.3888	4.3888	4.3888	0.2	4.3888
01:27:45	4.3888	4.3888	4.3888	4.3888	0.1	4.3888
01:28:00	4.3888	4.3888	4.3888	4.3888	0.1	4.3888
01:28:15	4.3888	4.3888	4.3888	4.3888	0.1	4.3888
01:28:30	-
01:28:45	4.3990	4.3998	4.3990	4.3998	2076.0	4.3998
01:29:00	-
01:29:15	-
01:29:30	-
01:29:45	4.3890	4.3890	4.3888	4.3888	24975.0	4.3888
01:30:00	4.3888	4.3888	4.3888	4.3888	18161.8	4.3888
01:30:15	4.3876	4.3876	4.3800	4.3800	50611.8	4.3800
01:30:30	-
01:30:45	4.3800	4.3800	4.3800	4.3800	1877.0	4.3800
01:31:00	-
01:31:15	4.3790	4.3790	4.3790	4.3790	0.1	4.3790
01:31:30	-
01:31:45	4.3792	4.3800	4.3792	4.3800	16895.0	4.3800
01:32:00	4.3800	4.3800	4.3790	4.3790	3365.1	4.3800
01:32:15	-
01:32:30	-
01:32:45	4.3800	4.3800	4.3800	4.3800	195.5	4.3800
01:33:00	4.3800	4.3800	4.3800	4.3800	28931.8	4.3800
01:33:15	-
01:33:30	-
01:33:45	-
01:34:00	-
01:34:15	-
01:34:30	-
01:34:45	-
01:35:00	-
01:35:15	-
01:35:30	-
01:35:45	-
01:36:00	-
01:36:15	-
01:36:30	-
01:36:45	4.3800	4.3800	4.3800	4.3800	180.0	4.3800
01:37:00	-
01:37:15	-
01:37:30	4.3800	4.3800	4.3800	4.3800	9087.3	4.3800
01:37:45	-
01:38:00	-
01:38:15	-
01:38:30	4.3800	4.3800	4.3800	4.3800	2327.7	4.3800
01:38:45	4.3790	4.3790	4.3790	4.3790	276.7	4.3790
01:39:00	4.3780	4.3780	4.3740	4.3740	1762.9	4.3766
01:39:15	4.3730	4.3730	4.3700	4.3700	51797.0	4.3700
01:39:30	-
01:39:45	4.3690	4.3690	4.3670	4.3670	616.5	4.3680
01:40:00	4.3670	4.3670	4.3670	4.3670	6.8	4.3670
01:40:15	-
01:40:30	4.3660	4.3660	4.3660	4.3660	199.0	4.3660
01:40:45	-
01:41:00	4.3660	4.3660	4.3650	4.3650	185.1	4.3650
01:41:15	-
01:41:30	-
01:41:45	-
01:42:00	-
01:42:15	4.3750	4.3750	4.3750	4.3750	0.4	4.3750
01:42:30	-
01:42:45	-
01:43:00	-
01:43:15	-
01:43:30	-
01:43:45	-
01:44:00	4.3740	4.3740	4.3700	4.3700	279.7	4.3721
01:44:15	4.3700	4.3700	4.3700	4.3700	18258.3	4.3700
01:44:30	-
01:44:45	-
01:45:00	-
01:45:15	-
01:45:30	-
01:45:45	-
01:46:00	-
01:46:15	-
01:46:30	-
01:46:45	-
01:47:00	-
01:47:15	-
01:47:30	-
01:47:45	-
01:48:00	-
01:48:15	4.3690	4.3690	4.3690	4.3690	51.0	4.3690
01:48:30	4.3690	4.3690	4.3690	4.3690	23.0	4.3690
01:48:45	-
01:49:00	-
01:49:15	-
01:49:30	-
01:49:45	-
01:50:00	-
01:50:15	-
01:50:30	-
01:50:45	4.3745	4.3745	4.3745	4.3745	99.6	4.3745
01:51:00	-
01:51:15	4.3730	4.3730	4.3730	4.3730	45.2	4.3730
01:51:30	-
01:51:45	4.3720	4.3720	4.3690	4.3690	8247.0	4.3690
01:52:00	-
01:52:15	-
01:52:30	4.3690	4.3690	4.3690	4.3690	48.0	4.3690
01:52:45	-
01:53:00	-
01:53:15	-
01:53:30	-
01:53:45	-
01:54:00	-
01:54:15	-
01:54:30	-
01:54:45	-
01:55:00	4.3700	4.3700	4.3700	4.3700	4883.0	4.3700
01:55:15	-
01:55:30	-
01:55:45	-
01:56:00	-
01:56:15	-
01:56:30	-
01:56:45	-
01:57:00	-
01:57:15	-
01:57:30	-
01:57:45	4.3746	4.3746	4.3700	4.3700	44888.9	4.3734
01:58:00	-
01:58:15	-
01:58:30	-
01:58:45	-
01:59:00	-
01:59:15	-
01:59:30	-
01:59:45	-
02:00:00	-
02:00:15	-
02:00:30	4.3690	4.3690	4.3680	4.3680	98.3	4.3685
02:00:45	4.3676	4.3676	4.3676	4.3676	10.0	4.3676
02:01:00	-
02:01:15	-
02:01:30	-
02:01:45	-
02:02:00	-
02:02:15	-
02:02:30	4.3670	4.3670	4.3670	4.3670	48.0	4.3670
02:02:45	-
02:03:00	4.3670	4.3670	4.3670	4.3670	281.0	4.3670
02:03:15	4.3665	4.3665	4.3665	4.3665	10.0	4.3665
02:03:30	-
02:03:45	4.3660	4.3660	4.3660	4.3660	10.0	4.3660
02:04:00	-
02:04:15	4.3660	4.3660	4.3660	4.3660	0.1	4.3660
02:04:30	-
02:04:45	-
02:05:00	-
02:05:15	-
02:05:30	-
02:05:45	-
02:06:00	-
02:06:15	-
02:06:30	4.3750	4.3750	4.3750	4.3750	8.0	4.3750
02:06:45	-
02:07:00	-
02:07:15	-
02:07:30	4.3650	4.3650	4.3600	4.3600	41318.7	4.3607
02:07:45	-
02:08:00	-
02:08:15	-
02:08:30	-
02:08:45	-
02:09:00	4.3600	4.3600	4.3600	4.3600	6914.6	4.3600
02:09:15	-
02:09:30	-
02:09:45	-
02:10:00	-
02:10:15	-
02:10:30	-
02:10:45	-
02:11:00	-
02:11:15	-
02:11:30	-
02:11:45	-
02:12:00	-
02:12:15	-
02:12:30	-
02:12:45	4.3599	4.3599	4.3599	4.3599	1529.1	4.3599
02:13:00	-
02:13:15	-
02:13:30	-
02:13:45	-
02:14:00	-
02:14:15	-
02:14:30	-
02:14:45	-
02:15:00	-
02:15:15	-
02:15:30	-
02:15:45	-
02:16:00	-
02:16:15	-
02:16:30	-
02:16:45	-
02:17:00	-
02:17:15	-
02:17:30	4.3599	4.3599	4.3526	4.3526	29905.6	4.3573
02:17:45	4.3525	4.3525	4.3520	4.3520	41154.0	4.3525
02:18:00	4.3520	4.3520	4.3490	4.3490	12182.7	4.3500
02:18:15	4.3490	4.3490	4.3470	4.3470	441.5	4.3473
02:18:30	4.3460	4.3460	4.3450	4.3450	429.3	4.3453
02:18:45	4.3450	4.3450	4.3390	4.3390	216576.2	4.3400
02:19:00	4.3390	4.3390	4.3360	4.3360	279.9	4.3370
02:19:15	4.3350	4.3350	4.3320	4.3320	345.1	4.3335
02:19:30	-
02:19:45	-
02:20:00	-
02:20:15	4.3310	4.3310	4.3310	4.3310	29.0	4.3310
02:20:30	4.3300	4.3300	4.3300	4.3300	103.0	4.3300
02:20:45	4.3290	4.3290	4.3290	4.3290	23.0	4.3290
02:21:00	-
02:21:15	4.3280	4.3280	4.3201	4.3201	670.0	4.3212
02:21:30	4.3287	4.3287	4.3287	4.3287	89.0	4.3287
02:21:45	-
02:22:00	-
02:22:15	4.3201	4.3201	4.3201	4.3201	4049.2	4.3201
02:22:30	4.3201	4.3201	4.3201	4.3201	4.0	4.3201
02:22:45	-
02:23:00	-
02:23:15	-
02:23:30	-
02:23:45	4.3200	4.3200	4.3200	4.3200	46927.4	4.3200
02:24:00	-
02:24:15	-
02:24:30	-
02:24:45	-
02:25:00	-
02:25:15	-
02:25:30	-
02:25:45	-
02:26:00	-
02:26:15	-
02:26:30	-
02:26:45	-
02:27:00	-
02:27:15	-
02:27:30	-
02:27:45	-
02:28:00	-
02:28:15	-
02:28:30	4.3200	4.3200	4.3200	4.3200	6093.6	4.3200
02:28:45	-
02:29:00	-
02:29:15	4.3200	4.3200	4.3200	4.3200	28407.4	4.3200
02:29:30	-
02:29:45	4.3200	4.3200	4.3200	4.3200	5098.6	4.3200
02:30:00	-
02:30:15	-
02:30:30	-
02:30:45	-
02:31:00	-
02:31:15	-
02:31:30	-
02:31:45	-
02:32:00	-
02:32:15	-
02:32:30	-
02:32:45	4.3201	4.3201	4.3200	4.3200	49463.4	4.3201
02:33:00	-
02:33:15	-
02:33:30	-
02:33:45	-
02:34:00	-
02:34:15	4.3190	4.3190	4.3157	4.3157	123.3	4.3170
02:34:30	4.3157	4.3157	4.3157	4.3157	1100.0	4.3157
02:34:45	4.3150	4.3150	4.3110	4.3110	464.0	4.3123
02:35:00	-
02:35:15	-
02:35:30	4.3200	4.3200	4.3200	4.3200	0.1	4.3200
02:35:45	-
02:36:00	-
02:36:15	4.3200	4.3200	4.3200	4.3200	500.0	4.3200
02:36:30	4.3190	4.3190	4.3190	4.3190	2.0	4.3190
02:36:45	4.3200	4.3200	4.3200	4.3200	0.1	4.3200
02:37:00	-
02:37:15	-
02:37:30	-
02:37:45	-
02:38:00	-
02:38:15	-
02:38:30	-
02:38:45	-
02:39:00	-
02:39:15	-
02:39:30	-
02:39:45	-
02:40:00	-
02:40:15	-
02:40:30	-
02:40:45	-
02:41:00	-
02:41:15	-
02:41:30	-
02:41:45	-
02:42:00	-
02:42:15	-
02:42:30	-
02:42:45	-
02:43:00	-
02:43:15	-
02:43:30	-
02:43:45	-
02:44:00	-
02:44:15	-
02:44:30	-
02:44:45	-
02:45:00	4.3200	4.3200	4.3200	4.3200	36.4	4.3200
02:45:15	-
02:45:30	-
02:45:45	-
02:46:00	-
02:46:15	-
02:46:30	-
02:46:45	-
02:47:00	4.3200	4.3200	4.3200	4.3200	5463.6	4.3200
02:47:15	-
02:47:30	4.3200	4.3210	4.3200	4.3210	5000.1	4.3200
02:47:45	4.3209	4.3209	4.3209	4.3209	0.1	4.3209
02:48:00	-
02:48:15	-
02:48:30	-
02:48:45	-
02:49:00	-
02:49:15	-
02:49:30	-
02:49:45	-
02:50:00	-
02:50:15	-
02:50:30	-
02:50:45	-
02:51:00	-
02:51:15	-
02:51:30	-
02:51:45	4.3208	4.3208	4.3208	4.3208	0.1	4.3208
02:52:00	4.3190	4.3190	4.3190	4.3190	5.6	4.3190
02:52:15	4.3210	4.3271	4.3210	4.3271	5050.0	4.3268
02:52:30	4.3260	4.3260	4.3240	4.3240	17.8	4.3250
02:52:45	4.3230	4.3230	4.3220	4.3220	11.0	4.3225
02:53:00	-
02:53:15	-
02:53:30	-
02:53:45	-
02:54:00	-
02:54:15	-
02:54:30	-
02:54:45	-
02:55:00	-
02:55:15	-
02:55:30	-
02:55:45	-
02:56:00	-
02:56:15	4.3280	4.3290	4.3280	4.3290	5005.0	4.3287
02:56:30	4.3280	4.3280	4.3260	4.3260	13.9	4.3270
02:56:45	4.3250	4.3250	4.3240	4.3240	8.6	4.3245
02:57:00	4.3230	4.3230	4.3230	4.3230	4.1	4.3230
02:57:15	-
02:57:30	-
02:57:45	-
02:58:00	-
02:58:15	-
02:58:30	-
02:58:45	-
02:59:00	-
02:59:15	-
02:59:30	-
02:59:45	-
03:00:00	-
03:00:15	-
03:00:30	4.3289	4.3290	4.3289	4.3290	7500.0	4.3290
03:00:45	4.3290	4.3290	4.3290	4.3290	7500.0	4.3290
03:01:00	4.3290	4.3290	4.3290	4.3290	7500.0	4.3290
03:01:15	4.3290	4.3330	4.3290	4.3330	1834.5	4.3291
03:01:30	-
03:01:45	4.3320	4.3320	4.3320	4.3320	3.3	4.3320
03:02:00	-
03:02:15	-
03:02:30	-
03:02:45	-
03:03:00	-
03:03:15	-
03:03:30	-
03:03:45	-
03:04:00	-
03:04:15	-
03:04:30	-
03:04:45	-
03:05:00	-
03:05:15	-
03:05:30	-
03:05:45	-
03:06:00	-
03:06:15	-
03:06:30	-
03:06:45	-
03:07:00	-
03:07:15	-
03:07:30	-
03:07:45	-
03:08:00	-
03:08:15	-
03:08:30	-
03:08:45	-
03:09:00	-
03:09:15	-
03:09:30	-
03:09:45	-
03:10:00	-
03:10:15	-
03:10:30	-
03:10:45	-
03:11:00	-
03:11:15	-
03:11:30	-
03:11:45	-
03:12:00	-
03:12:15	4.3320	4.3320	4.3320	4.3320	600.0	4.3320
03:12:30	4.3320	4.3320	4.3320	4.3320	15.0	4.3320
03:12:45	4.3210	4.3210	4.3111	4.3111	528.5	4.3139
03:13:00	-
03:13:15	-
03:13:30	-
03:13:45	-
03:14:00	-
03:14:15	-
03:14:30	-
03:14:45	-
03:15:00	-
03:15:15	-
03:15:30	-
03:15:45	-
03:16:00	-
03:16:15	-
03:16:30	4.3220	4.3220	4.3220	4.3220	10.0	4.3220
03:16:45	-
03:17:00	-
03:17:15	-
03:17:30	-
03:17:45	-
03:18:00	-
03:18:15	-
03:18:30	-
03:18:45	-
03:19:00	-
03:19:15	-
03:19:30	-
03:19:45	-
03:20:00	-
03:20:15	-
03:20:30	-
03:20:45	-
03:21:00	-
03:21:15	-
03:21:30	-
03:21:45	-
03:22:00	-
03:22:15	-
03:22:30	-
03:22:45	-
03:23:00	-
03:23:15	-
03:23:30	-
03:23:45	-
03:24:00	-
03:24:15	-
03:24:30	-
03:24:45	-
03:25:00	-
03:25:15	4.3210	4.3210	4.3170	4.3170	14.0	4.3191
03:25:30	-
03:25:45	-
03:26:00	-
03:26:15	-
03:26:30	-
03:26:45	-
03:27:00	-
03:27:15	-
03:27:30	-
03:27:45	-
03:28:00	-
03:28:15	-
03:28:30	-
03:28:45	-
03:29:00	-
03:29:15	4.3200	4.3200	4.3200	4.3200	100.0	4.3200
03:29:30	-
03:29:45	-
03:30:00	-
03:30:15	-
03:30:30	-
03:30:45	-
03:31:00	-
03:31:15	-
03:31:30	-
03:31:45	-
03:32:00	-
03:32:15	-
03:32:30	-
03:32:45	-
03:33:00	-
03:33:15	-
03:33:30	-
03:33:45	4.3200	4.3200	4.3200	4.3200	100.0	4.3200
03:34:00	-
03:34:15	-
03:34:30	-
03:34:45	-
03:35:00	-
03:35:15	-
03:35:30	-
03:35:45	-
03:36:00	-
03:36:15	4.3190	4.3190	4.3190	4.3190	2.2	4.3190
03:36:30	-
03:36:45	4.3180	4.3180	4.3180	4.3180	2.2	4.3180
03:37:00	-
03:37:15	4.3160	4.3160	4.3160	4.3160	2.5	4.3160
03:37:30	-
03:37:45	4.3150	4.3150	4.3150	4.3150	2.5	4.3150
03:38:00	-
03:38:15	4.3140	4.3140	4.3140	4.3140	5.4	4.3140
03:38:30	-
03:38:45	4.3130	4.3130	4.3130	4.3130	5.3	4.3130
03:39:00	-
03:39:15	4.3123	4.3123	4.3123	4.3123	1715.1	4.3123
03:39:30	-
03:39:45	-
03:40:00	4.3123	4.3123	4.3123	4.3123	0.1	4.3123
03:40:15	-
03:40:30	-
03:40:45	-
03:41:00	4.3220	4.3220	4.3220	4.3220	1000.0	4.3220
03:41:15	4.3220	4.3220	4.3220	4.3220	1.0	4.3220
03:41:30	-
03:41:45	4.3220	4.3220	4.3220	4.3220	82.0	4.3220
03:42:00	-
03:42:15	-
03:42:30	-
03:42:45	-
03:43:00	-
03:43:15	-
03:43:30	-
03:43:45	-
03:44:00	-
03:44:15	-
03:44:30	-
03:44:45	-
03:45:00	-
03:45:15	-
03:45:30	-
03:45:45	-
03:46:00	4.3215	4.3215	4.3215	4.3215	5000.0	4.3215
03:46:15	-
03:46:30	-
03:46:45	-
03:47:00	-
03:47:15	-
03:47:30	4.3215	4.3215	4.3215	4.3215	0.9	4.3215
03:47:45	-
03:48:00	-
03:48:15	4.3210	4.3210	4.3210	4.3210	2.1	4.3210
03:48:30	-
03:48:45	-
03:49:00	-
03:49:15	-
03:49:30	4.3200	4.3200	4.3200	4.3200	2.0	4.3200
03:49:45	-
03:50:00	4.3190	4.3190	4.3190	4.3190	2.0	4.3190
03:50:15	-
03:50:30	-
03:50:45	4.3180	4.3180	4.3160	4.3160	5.6	4.3170
03:51:00	4.3150	4.3150	4.3150	4.3150	1.8	4.3150
03:51:15	-
03:51:30	4.3140	4.3140	4.3140	4.3140	1.7	4.3140
03:51:45	-
03:52:00	-
03:52:15	-
03:52:30	-
03:52:45	-
03:53:00	4.3130	4.3130	4.3120	4.3120	20.0	4.3121
03:53:15	4.3120	4.3120	4.3100	4.3100	69967.5	4.3105
03:53:30	-
03:53:45	4.3091	4.3091	4.3091	4.3091	500.0	4.3091
03:54:00	-
03:54:15	4.3090	4.3090	4.3052	4.3052	250.0	4.3073
03:54:30	-
03:54:45	4.3053	4.3053	4.3053	4.3053	500.0	4.3053
03:55:00	4.3010	4.3010	4.3000	4.3000	79795.5	4.3000
03:55:15	-
03:55:30	4.2991	4.2991	4.2991	4.2991	34.0	4.2991
03:55:45	-
03:56:00	-
03:56:15	4.2980	4.2980	4.2910	4.2911	717.8	4.2924
03:56:30	4.2911	4.2911	4.2911	4.2911	499.0	4.2911
03:56:45	-
03:57:00	-
03:57:15	-
03:57:30	4.2911	4.2991	4.2911	4.2991	967.9	4.2950
03:57:45	-
03:58:00	4.2980	4.2980	4.2901	4.2901	17049.0	4.2901
03:58:15	4.2902	4.2902	4.2902	4.2902	500.0	4.2902
03:58:30	-
03:58:45	-
03:59:00	-
03:59:15	-
03:59:30	4.2901	4.2902	4.2901	4.2902	968.0	4.2902
03:59:45	-
04:00:00	-
04:00:15	-
04:00:30	4.2870	4.2920	4.2820	4.2920	1776.5	4.2848
04:00:45	4.2930	4.2940	4.2930	4.2940	40.0	4.2935
04:01:00	4.2950	4.2950	4.2950	4.2950	20.0	4.2950
04:01:15	-
04:01:30	4.2940	4.2941	4.2850	4.2941	510.0	4.2940
04:01:45	-
04:02:00	4.2930	4.2930	4.2850	4.2850	10.0	4.2883
04:02:15	-
04:02:30	4.2851	4.2851	4.2800	4.2800	59886.0	4.2820
04:02:45	4.2900	4.2920	4.2900	4.2920	60.0	4.2910
04:03:00	4.2930	4.2930	4.2900	4.2900	12628.0	4.2900
04:03:15	-
04:03:30	-
04:03:45	4.2891	4.2891	4.2891	4.2891	20.0	4.2891
04:04:00	4.2890	4.2890	4.2850	4.2850	10.0	4.2872
04:04:15	-
04:04:30	4.2841	4.2841	4.2841	4.2841	11.0	4.2841
04:04:45	-
04:05:00	-
04:05:15	4.2840	4.2840	4.2801	4.2801	116.0	4.2817
04:05:30	4.2801	4.2801	4.2800	4.2800	30000.0	4.2801
04:05:45	4.2802	4.2802	4.2800	4.2800	20080.0	4.2800
04:06:00	4.2802	4.2802	4.2802	4.2802	420.0	4.2802
04:06:15	4.2802	4.2802	4.2802	4.2802	190.0	4.2802
04:06:30	-
04:06:45	4.2803	4.2803	4.2803	4.2803	500.0	4.2803
04:07:00	-
04:07:15	4.2803	4.2803	4.2803	4.2803	500.0	4.2803
04:07:30	-
04:07:45	-
04:08:00	-
04:08:15	4.2803	4.2803	4.2803	4.2803	500.0	4.2803
04:08:30	-
04:08:45	-
04:09:00	-
04:09:15	-
04:09:30	4.2806	4.2806	4.2806	4.2806	500.0	4.2806
04:09:45	-
04:10:00	-
04:10:15	-
04:10:30	4.2806	4.2806	4.2806	4.2806	500.0	4.2806
04:10:45	-
04:11:00	-
04:11:15	-
04:11:30	4.2806	4.2806	4.2806	4.2806	500.0	4.2806
04:11:45	-
04:12:00	-
04:12:15	-
04:12:30	4.2806	4.2806	4.2806	4.2806	500.0	4.2806
04:12:45	-
04:13:00	-
04:13:15	4.2841	4.2841	4.2841	4.2841	489.0	4.2841
04:13:30	4.2831	4.2831	4.2831	4.2831	500.0	4.2831
04:13:45	4.2891	4.2900	4.2891	4.2900	5392.0	4.2899
04:14:00	-
04:14:15	4.2890	4.2890	4.2811	4.2812	530.0	4.2812
04:14:30	-
04:14:45	-
04:15:00	-
04:15:15	4.2812	4.2812	4.2812	4.2812	20.0	4.2812
04:15:30	4.2813	4.2813	4.2813	4.2813	500.0	4.2813
04:15:45	-
04:16:00	-
04:16:15	-
04:16:30	4.2814	4.2814	4.2800	4.2800	40700.0	4.2805
04:16:45	-
04:17:00	4.2800	4.2800	4.2800	4.2800	27380.0	4.2800
04:17:15	-
04:17:30	4.2791	4.2791	4.2700	4.2700	3224.4	4.2701
04:17:45	-
04:18:00	-
04:18:15	4.2702	4.2702	4.2702	4.2702	500.0	4.2702
04:18:30	-
04:18:45	-
04:19:00	-
04:19:15	-
04:19:30	4.2703	4.2703	4.2703	4.2703	500.0	4.2703
04:19:45	4.2791	4.2799	4.2791	4.2799	2500.0	4.2797
04:20:00	-
04:20:15	-
04:20:30	4.2703	4.2703	4.2703	4.2703	500.0	4.2703
04:20:45	-
04:21:00	-
04:21:15	4.2707	4.2707	4.2707	4.2707	500.0	4.2707
04:21:30	4.2716	4.2716	4.2716	4.2716	2.0	4.2716
04:21:45	4.2800	4.2800	4.2800	4.2800	0.1	4.2800
04:22:00	-
04:22:15	4.2799	4.2799	4.2730	4.2730	10.0	4.2731
04:22:30	4.2731	4.2731	4.2731	4.2731	500.0	4.2731
04:22:45	-
04:23:00	-
04:23:15	-
04:23:30	4.2741	4.2741	4.2741	4.2741	12.0	4.2741
04:23:45	4.2741	4.2741	4.2741	4.2741	488.0	4.2741
04:24:00	-
04:24:15	-
04:24:30	-
04:24:45	-
04:25:00	-
04:25:15	4.2800	4.2800	4.2800	4.2800	502.0	4.2800
04:25:30	4.2800	4.2800	4.2800	4.2800	517.9	4.2800
04:25:45	-
04:26:00	4.2820	4.3000	4.2820	4.3000	23488.0	4.2999
04:26:15	4.2999	4.3000	4.2999	4.3000	49906.0	4.3000
04:26:30	4.2801	4.2801	4.2801	4.2801	500.0	4.2801
04:26:45	-
04:27:00	-
04:27:15	-
04:27:30	-
04:27:45	-
04:28:00	4.2901	4.2901	4.2901	4.2901	500.0	4.2901
04:28:15	4.2900	4.2900	4.2804	4.2804	260.0	4.2843
04:28:30	4.2805	4.2910	4.2804	4.2804	6343.1	4.2804
04:28:45	4.2910	4.2910	4.2910	4.2910	0.1	4.2910
04:29:00	-
04:29:15	-
04:29:30	-
04:29:45	4.2910	4.2940	4.2910	4.2940	579.8	4.2912
04:30:00	-
04:30:15	-
04:30:30	4.2941	4.2941	4.2941	4.2941	500.0	4.2941
04:30:45	-
04:31:00	-
04:31:15	-
04:31:30	-
04:31:45	4.2941	4.2941	4.2940	4.2940	17541.0	4.2940
04:32:00	-
04:32:15	-
04:32:30	4.2940	4.2941	4.2940	4.2941	2822.0	4.2940
04:32:45	-
04:33:00	-
04:33:15	-
04:33:30	4.2941	4.2941	4.2941	4.2941	500.0	4.2941
04:33:45	-
04:34:00	-
04:34:15	4.2940	4.2940	4.2840	4.2840	3801.2	4.2939
04:34:30	4.2831	4.2831	4.2831	4.2831	500.0	4.2831
04:34:45	-
04:35:00	-
04:35:15	-
04:35:30	4.2851	4.2851	4.2851	4.2851	500.0	4.2851
04:35:45	-
04:36:00	-
04:36:15	-
04:36:30	4.2901	4.2901	4.2901	4.2901	500.0	4.2901
04:36:45	-
04:37:00	-
04:37:15	4.2902	4.2902	4.2902	4.2902	500.0	4.2902
04:37:30	-
04:37:45	-
04:38:00	-
04:38:15	4.2921	4.2921	4.2921	4.2921	500.0	4.2921
04:38:30	4.2940	4.2940	4.2940	4.2940	20.0	4.2940
04:38:45	-
04:39:00	-
04:39:15	4.2942	4.2942	4.2942	4.2942	500.0	4.2942
04:39:30	-
04:39:45	4.2950	4.2950	4.2950	4.2950	20.0	4.2950
04:40:00	4.2960	4.3000	4.2960	4.3000	100.0	4.2980
04:40:15	4.3010	4.3011	4.3010	4.3011	527.8	4.3011
04:40:30	4.3020	4.3080	4.3020	4.3080	201.7	4.3050
04:40:45	4.3090	4.3090	4.3090	4.3090	29.9	4.3090
04:41:00	4.3100	4.3200	4.3100	4.3200	268.7	4.3152
04:41:15	4.3210	4.3220	4.3210	4.3220	74.3	4.3215
04:41:30	4.3211	4.3500	4.3211	4.3500	47685.8	4.3320
04:41:45	4.3500	4.3500	4.3500	4.3500	1.0	4.3500
04:42:00	4.3540	4.3600	4.3500	4.3500	1758.3	4.3569
04:42:15	-
04:42:30	-
04:42:45	-
04:43:00	-
04:43:15	-
04:43:30	-
04:43:45	4.3500	4.3500	4.3500	4.3500	11.0	4.3500
04:44:00	-
04:44:15	-
04:44:30	-
04:44:45	4.3501	4.3501	4.3501	4.3501	1500.0	4.3501
04:45:00	-
04:45:15	4.3599	4.3600	4.3501	4.3501	36610.8	4.3600
04:45:30	4.3501	4.3501	4.3501	4.3501	34.9	4.3501
04:45:45	4.3501	4.3501	4.3400	4.3400	285.6	4.3458
04:46:00	4.3500	4.3500	4.3500	4.3500	4.0	4.3500
04:46:15	4.3500	4.3500	4.3500	4.3500	2.0	4.3500
04:46:30	-
04:46:45	-
04:47:00	4.3500	4.3500	4.3321	4.3321	360.0	4.3378
04:47:15	-
04:47:30	4.3401	4.3401	4.3401	4.3401	500.0	4.3401
04:47:45	-
04:48:00	-
04:48:15	4.3390	4.3390	4.3334	4.3334	260.0	4.3340
04:48:30	4.3401	4.3401	4.3401	4.3401	500.0	4.3401
04:48:45	-
04:49:00	-
04:49:15	-
04:49:30	4.3406	4.3406	4.3406	4.3406	500.0	4.3406
04:49:45	-
04:50:00	4.3405	4.3405	4.3321	4.3321	200.0	4.3352
04:50:15	-
04:50:30	4.3321	4.3321	4.3321	4.3321	500.0	4.3321
04:50:45	-
04:51:00	4.3320	4.3320	4.3310	4.3310	50.0	4.3319
04:51:15	4.3312	4.3312	4.3312	4.3312	500.0	4.3312
04:51:30	-
04:51:45	-
04:52:00	-
04:52:15	4.3317	4.3317	4.3317	4.3317	500.0	4.3317
04:52:30	-
04:52:45	-
04:53:00	-
04:53:15	-
04:53:30	4.3317	4.3317	4.3317	4.3317	500.0	4.3317
04:53:45	-
04:54:00	4.3316	4.3316	4.3316	4.3316	1609.0	4.3316
04:54:15	-
04:54:30	4.3316	4.3316	4.3316	4.3316	1100.0	4.3316
04:54:45	-
04:55:00	-
04:55:15	-
04:55:30	4.3316	4.3316	4.3316	4.3316	500.0	4.3316
04:55:45	-
04:56:00	-
04:56:15	-
04:56:30	4.3316	4.3316	4.3316	4.3316	540.0	4.3316
04:56:45	-
04:57:00	-
04:57:15	-
04:57:30	4.3317	4.3317	4.3317	4.3317	162.3	4.3317
04:57:45	-
04:58:00	-
04:58:15	-
04:58:30	-
04:58:45	-
04:59:00	-
04:59:15	-
04:59:30	-
04:59:45	-
05:00:00	-
05:00:15	-
05:00:30	-
05:00:45	-
05:01:00	-
05:01:15	-
05:01:30	-
05:01:45	-
05:02:00	-
05:02:15	-
05:02:30	-
05:02:45	-
05:03:00	-
05:03:15	-
05:03:30	-
05:03:45	-
05:04:00	-
05:04:15	-
05:04:30	-
05:04:45	-
05:05:00	4.3401	4.3401	4.3401	4.3401	433.7	4.3401
05:05:15	-
05:05:30	-
05:05:45	4.3402	4.3402	4.3402	4.3402	500.0	4.3402
05:06:00	-
05:06:15	-
05:06:30	-
05:06:45	-
05:07:00	-
05:07:15	-
05:07:30	-
05:07:45	-
05:08:00	-
05:08:15	-
05:08:30	4.3409	4.3409	4.3409	4.3409	11.0	4.3409
05:08:45	-
05:09:00	4.3409	4.3420	4.3409	4.3420	33.7	4.3416
05:09:15	-
05:09:30	4.3430	4.3460	4.3430	4.3460	66.4	4.3442
05:09:45	-
05:10:00	-
05:10:15	-
05:10:30	-
05:10:45	-
05:11:00	-
05:11:15	-
05:11:30	-
05:11:45	-
05:12:00	-
05:12:15	-
05:12:30	-
05:12:45	-
05:13:00	-
05:13:15	-
05:13:30	-
05:13:45	4.3670	4.3700	4.3467	4.3467	39874.5	4.3700
05:14:00	4.3467	4.3467	4.3440	4.3440	125.7	4.3453
05:14:15	-
05:14:30	-
05:14:45	-
05:15:00	-
05:15:15	-
05:15:30	-
05:15:45	-
05:16:00	-
05:16:15	-
05:16:30	-
05:16:45	-
05:17:00	-
05:17:15	-
05:17:30	-
05:17:45	-
05:18:00	-
05:18:15	-
05:18:30	-
05:18:45	-
05:19:00	-
05:19:15	-
05:19:30	-
05:19:45	-
05:20:00	-
05:20:15	-
05:20:30	-
05:20:45	-
05:21:00	-
05:21:15	-
05:21:30	-
05:21:45	-
05:22:00	-
05:22:15	-
05:22:30	-
05:22:45	-
05:23:00	-
05:23:15	-
05:23:30	-
05:23:45	-
05:24:00	-
05:24:15	-
05:24:30	-
05:24:45	-
05:25:00	-
05:25:15	-
05:25:30	-
05:25:45	-
05:26:00	-
05:26:15	-
05:26:30	-
05:26:45	-
05:27:00	-
05:27:15	-
05:27:30	-
05:27:45	-
05:28:00	-
05:28:15	-
05:28:30	-
05:28:45	-
05:29:00	-
05:29:15	-
05:29:30	-
05:29:45	-
05:30:00	-
05:30:15	4.3750	4.3779	4.3750	4.3779	475.3	4.3762
05:30:30	-
05:30:45	4.3770	4.3770	4.3770	4.3770	10.9	4.3770
05:31:00	-
05:31:15	-
05:31:30	-
05:31:45	-
05:32:00	-
05:32:15	-
05:32:30	4.3770	4.3770	4.3770	4.3770	24.3	4.3770
05:32:45	-
05:33:00	-
05:33:15	4.3760	4.3760	4.3750	4.3750	67.2	4.3755
05:33:30	4.3740	4.3740	4.3730	4.3730	63.2	4.3735
05:33:45	-
05:34:00	-
05:34:15	-
05:34:30	-
05:34:45	-
05:35:00	-
05:35:15	-
05:35:30	-
05:35:45	-
05:36:00	-
05:36:15	-
05:36:30	-
05:36:45	-
05:37:00	-
05:37:15	-
05:37:30	-
05:37:45	-
05:38:00	-
05:38:15	-
05:38:30	-
05:38:45	-
05:39:00	-
05:39:15	-
05:39:30	-
05:39:45	-
05:40:00	-
05:40:15	-
05:40:30	4.3720	4.3720	4.3590	4.3590	525.4	4.3650
05:40:45	-
05:41:00	-
05:41:15	-
05:41:30	-
05:41:45	-
05:42:00	-
05:42:15	-
05:42:30	-
05:42:45	-
05:43:00	-
05:43:15	-
05:43:30	-
05:43:45	-
05:44:00	-
05:44:15	-
05:44:30	-
05:44:45	-
05:45:00	-
05:45:15	-
05:45:30	-
05:45:45	-
05:46:00	-
05:46:15	-
05:46:30	4.3550	4.3550	4.3401	4.3401	22886.7	4.3405
05:46:45	-
05:47:00	-
05:47:15	-
05:47:30	-
05:47:45	-
05:48:00	-
05:48:15	-
05:48:30	-
05:48:45	-
05:49:00	-
05:49:15	-
05:49:30	-
05:49:45	-
05:50:00	-
05:50:15	-
05:50:30	-
05:50:45	-
05:51:00	-
05:51:15	-
05:51:30	-
05:51:45	-
05:52:00	-
05:52:15	-
05:52:30	-
05:52:45	-
05:53:00	-
05:53:15	-
05:53:30	-
05:53:45	-
05:54:00	-
05:54:15	4.3500	4.3500	4.3500	4.3500	1.0	4.3500
05:54:30	-
05:54:45	-
05:55:00	-
05:55:15	-
05:55:30	-
05:55:45	-
05:56:00	-
05:56:15	-
05:56:30	-
05:56:45	-
05:57:00	-
05:57:15	-
05:57:30	-
05:57:45	-
05:58:00	-
05:58:15	-
05:58:30	-
05:58:45	-
05:59:00	-
05:59:15	-
05:59:30	-
05:59:45	-
06:00:00	-
06:00:15	-
06:00:30	-
06:00:45	-
06:01:00	-
06:01:15	-
06:01:30	-
06:01:45	-
06:02:00	-
06:02:15	-
06:02:30	-
06:02:45	-
06:03:00	-
06:03:15	-
06:03:30	-
06:03:45	-
06:04:00	-
06:04:15	-
06:04:30	-
06:04:45	-
06:05:00	-
06:05:15	-
06:05:30	-
06:05:45	-
06:06:00	-
06:06:15	-
06:06:30	-
06:06:45	-
06:07:00	-
06:07:15	-
06:07:30	-
06:07:45	-
06:08:00	-
06:08:15	-
06:08:30	-
06:08:45	-
06:09:00	-
06:09:15	-
06:09:30	-
06:09:45	-
06:10:00	-
06:10:15	-
06:10:30	-
06:10:45	-
06:11:00	-
06:11:15	-
06:11:30	4.3501	4.3501	4.3501	4.3501	1.0	4.3501
06:11:45	-
06:12:00	-
06:12:15	-
06:12:30	-
06:12:45	-
06:13:00	-
06:13:15	-
06:13:30	-
06:13:45	-
06:14:00	-
06:14:15	-
06:14:30	-
06:14:45	-
06:15:00	-
06:15:15	-
06:15:30	-
06:15:45	-
06:16:00	-
06:16:15	-
06:16:30	-
06:16:45	-
06:17:00	-
06:17:15	-
06:17:30	-
06:17:45	-
06:18:00	-
06:18:15	-
06:18:30	-
06:18:45	-
06:19:00	-
06:19:15	-
06:19:30	-
06:19:45	-
06:20:00	-
06:20:15	-
06:20:30	-
06:20:45	-
06:21:00	-
06:21:15	-
06:21:30	-
06:21:45	-
06:22:00	-
06:22:15	-
06:22:30	-
06:22:45	-
06:23:00	-
06:23:15	-
06:23:30	-
06:23:45	-
06:24:00	-
06:24:15	-
06:24:30	-
06:24:45	-
06:25:00	-
06:25:15	-
06:25:30	-
06:25:45	-
06:26:00	4.3510	4.3650	4.3510	4.3650	450.0	4.3596
06:26:15	-
06:26:30	-
06:26:45	-
06:27:00	4.3650	4.3650	4.3650	4.3650	44452.0	4.3650
06:27:15	4.3650	4.3650	4.3650	4.3650	44452.0	4.3650
06:27:30	-
06:27:45	-
06:28:00	-
06:28:15	-
06:28:30	-
06:28:45	-
06:29:00	4.3659	4.3675	4.3659	4.3675	460.0	4.3673
06:29:15	-
06:29:30	4.3660	4.3660	4.3660	4.3660	1.0	4.3660
06:29:45	-
06:30:00	-
06:30:15	-
06:30:30	-
06:30:45	-
06:31:00	-
06:31:15	-
06:31:30	-
06:31:45	-
06:32:00	-
06:32:15	-
06:32:30	-
06:32:45	-
06:33:00	-
06:33:15	-
06:33:30	-
06:33:45	-
06:34:00	-
06:34:15	-
06:34:30	-
06:34:45	-
06:35:00	-
06:35:15	-
06:35:30	-
06:35:45	-
06:36:00	-
06:36:15	-
06:36:30	-
06:36:45	-
06:37:00	-
06:37:15	-
06:37:30	-
06:37:45	-
06:38:00	-
06:38:15	-
06:38:30	-
06:38:45	-
06:39:00	-
06:39:15	-
06:39:30	-
06:39:45	-
06:40:00	-
06:40:15	-
06:40:30	-
06:40:45	-
06:41:00	-
06:41:15	-
06:41:30	-
06:41:45	-
06:42:00	-
06:42:15	-
06:42:30	-
06:42:45	-
06:43:00	-
06:43:15	-
06:43:30	-
06:43:45	-
06:44:00	-
06:44:15	-
06:44:30	-
06:44:45	-
06:45:00	4.3660	4.3660	4.3660	4.3660	9.4	4.3660
06:45:15	-
06:45:30	-
06:45:45	4.3640	4.3640	4.3510	4.3510	300.0	4.3568
06:46:00	-
06:46:15	-
06:46:30	-
06:46:45	-
06:47:00	-
06:47:15	-
06:47:30	-
06:47:45	-
06:48:00	-
06:48:15	-
06:48:30	-
06:48:45	-
06:49:00	-
06:49:15	-
06:49:30	-
06:49:45	-
06:50:00	-
06:50:15	-
06:50:30	-
06:50:45	-
06:51:00	-
06:51:15	-
06:51:30	-
06:51:45	-
06:52:00	-
06:52:15	-
06:52:30	-
06:52:45	-
06:53:00	-
06:53:15	-
06:53:30	-
06:53:45	-
06:54:00	-
06:54:15	-
06:54:30	-
06:54:45	-
06:55:00	-
06:55:15	-
06:55:30	-
06:55:45	-
06:56:00	-
06:56:15	-
06:56:30	-
06:56:45	-
06:57:00	-
06:57:15	-
06:57:30	-
06:57:45	4.3510	4.3510	4.3500	4.3500	9091.0	4.3501
06:58:00	-
06:58:15	-
06:58:30	-
06:58:45	-
06:59:00	-
06:59:15	-
06:59:30	-
06:59:45	-
07:00:00	-
07:00:15	-
07:00:30	-
07:00:45	-
07:01:00	-
07:01:15	-
07:01:30	-
07:01:45	-
07:02:00	-
07:02:15	-
07:02:30	-
07:02:45	-
07:03:00	-
07:03:15	-
07:03:30	-
07:03:45	-
07:04:00	-
07:04:15	-
07:04:30	-
07:04:45	-
07:05:00	-
07:05:15	-
07:05:30	-
07:05:45	-
07:06:00	-
07:06:15	-
07:06:30	-
07:06:45	4.3500	4.3500	4.3500	4.3500	1758.8	4.3500
07:07:00	4.3480	4.3480	4.3400	4.3400	926.1	4.3416
07:07:15	-
07:07:30	-
07:07:45	-
07:08:00	-
07:08:15	-
07:08:30	-
07:08:45	-
07:09:00	-
07:09:15	-
07:09:30	-
07:09:45	-
07:10:00	-
07:10:15	-
07:10:30	4.3390	4.3390	4.3000	4.3000	13954.0	4.3042
07:10:45	4.3100	4.3160	4.3100	4.3160	140.0	4.3130
07:11:00	4.3170	4.3190	4.3170	4.3190	60.0	4.3180
07:11:15	4.3200	4.3220	4.3200	4.3220	60.0	4.3210
07:11:30	-
07:11:45	-
07:12:00	4.3230	4.3230	4.3230	4.3230	20.0	4.3230
07:12:15	4.3229	4.3229	4.3201	4.3201	742.0	4.3203
07:12:30	-
07:12:45	-
07:13:00	4.3201	4.3201	4.3201	4.3201	21550.0	4.3201
07:13:15	-
07:13:30	-
07:13:45	-
07:14:00	-
07:14:15	-
07:14:30	-
07:14:45	-
07:15:00	-
07:15:15	-
07:15:30	-
07:15:45	4.3201	4.3201	4.3201	4.3201	500.0	4.3201
07:16:00	-
07:16:15	4.3201	4.3201	4.3201	4.3201	11222.0	4.3201
07:16:30	-
07:16:45	-
07:17:00	-
07:17:15	-
07:17:30	-
07:17:45	-
07:18:00	-
07:18:15	-
07:18:30	-
07:18:45	-
07:19:00	-
07:19:15	-
07:19:30	-
07:19:45	-
07:20:00	-
07:20:15	-
07:20:30	-
07:20:45	-
07:21:00	-
07:21:15	-
07:21:30	-
07:21:45	-
07:22:00	-
07:22:15	-
07:22:30	-
07:22:45	-
07:23:00	-
07:23:15	-
07:23:30	-
07:23:45	4.3240	4.3250	4.3240	4.3250	40.0	4.3245
07:24:00	-
07:24:15	-
07:24:30	-
07:24:45	-
07:25:00	-
07:25:15	-
07:25:30	-
07:25:45	-
07:26:00	-
07:26:15	-
07:26:30	-
07:26:45	-
07:27:00	-
07:27:15	-
07:27:30	-
07:27:45	-
07:28:00	-
07:28:15	-
07:28:30	-
07:28:45	-
07:29:00	-
07:29:15	-
07:29:30	-
07:29:45	-
07:30:00	-
07:30:15	-
07:30:30	-
07:30:45	-
07:31:00	-
07:31:15	-
07:31:30	-
07:31:45	-
07:32:00	-
07:32:15	-
07:32:30	-
07:32:45	-
07:33:00	-
07:33:15	-
07:33:30	-
07:33:45	-
07:34:00	-
07:34:15	-
07:34:30	-
07:34:45	-
07:35:00	-
07:35:15	-
07:35:30	-
07:35:45	-
07:36:00	-
07:36:15	-
07:36:30	-
07:36:45	-
07:37:00	-
07:37:15	-
07:37:30	-
07:37:45	-
07:38:00	-
07:38:15	-
07:38:30	-
07:38:45	-
07:39:00	-
07:39:15	-
07:39:30	-
07:39:45	-
07:40:00	-
07:40:15	-
07:40:30	-
07:40:45	-
07:41:00	-
07:41:15	-
07:41:30	-
07:41:45	-
07:42:00	-
07:42:15	-
07:42:30	-
07:42:45	-
07:43:00	4.3250	4.3250	4.3240	4.3240	104285.6	4.3240
07:43:15	4.3240	4.3240	4.3238	4.3238	18581.8	4.3239
07:43:30	4.3238	4.3238	4.3238	4.3238	6194.0	4.3238
07:43:45	4.3238	4.3238	4.3220	4.3220	10952.5	4.3238
07:44:00	4.3210	4.3210	4.3180	4.3180	19.5	4.3190
07:44:15	4.3170	4.3170	4.3160	4.3160	4.9	4.3165
07:44:30	4.3150	4.3150	4.3120	4.3120	124.4	4.3135
07:44:45	4.3110	4.3110	4.3090	4.3090	100.8	4.3100
07:45:00	-
07:45:15	4.3080	4.3080	4.3080	4.3080	34.4	4.3080
07:45:30	-
07:45:45	4.3070	4.3070	4.3000	4.3000	32661.0	4.3000
07:46:00	-
07:46:15	-
07:46:30	-
07:46:45	-
07:47:00	-
07:47:15	-
07:47:30	-
07:47:45	-
07:48:00	4.3000	4.3000	4.3000	4.3000	20845.0	4.3000
07:48:15	4.3089	4.3089	4.3089	4.3089	0.9	4.3089
07:48:30	-
07:48:45	4.3080	4.3080	4.3080	4.3080	2.1	4.3080
07:49:00	-
07:49:15	-
07:49:30	-
07:49:45	4.3070	4.3070	4.3070	4.3070	2.0	4.3070
07:50:00	-
07:50:15	-
07:50:30	4.3060	4.3060	4.3000	4.3000	19365.1	4.3000
07:50:45	-
07:51:00	4.3000	4.3070	4.3000	4.3070	1284.9	4.3041
07:51:15	-
07:51:30	4.3089	4.3089	4.3089	4.3089	354.0	4.3089
07:51:45	4.3080	4.3080	4.3000	4.3000	2067.3	4.3079
07:52:00	-
07:52:15	-
07:52:30	4.2990	4.2990	4.2990	4.2990	21920.0	4.2990
07:52:45	-
07:53:00	-
07:53:15	-
07:53:30	-
07:53:45	-
07:54:00	-
07:54:15	4.3089	4.3089	4.3089	4.3089	0.1	4.3089
07:54:30	-
07:54:45	-
07:55:00	-
07:55:15	-
07:55:30	-
07:55:45	-
07:56:00	4.3089	4.3089	4.3089	4.3089	2300.0	4.3089
07:56:15	-
07:56:30	4.3080	4.3080	4.3080	4.3080	3001.3	4.3080
07:56:45	-
07:57:00	-
07:57:15	-
07:57:30	-
07:57:45	-
07:58:00	-
07:58:15	-
07:58:30	-
07:58:45	-
07:59:00	-
07:59:15	4.3080	4.3080	4.3080	4.3080	2321.0	4.3080
07:59:30	-
07:59:45	-
08:00:00	-
08:00:15	-
08:00:30	-
08:00:45	-
08:01:00	-
08:01:15	-
08:01:30	-
08:01:45	-
08:02:00	4.3080	4.3080	4.3080	4.3080	1000.0	4.3080
08:02:15	-
08:02:30	4.3075	4.3075	4.3070	4.3070	3006.3	4.3070
08:02:45	-
08:03:00	-
08:03:15	4.3060	4.3060	4.3040	4.3040	3.7	4.3050
08:03:30	4.3040	4.3040	4.3000	4.3000	10032.0	4.3001
08:03:45	4.3000	4.3000	4.3000	4.3000	883.3	4.3000
08:04:00	-
08:04:15	-
08:04:30	-
08:04:45	-
08:05:00	-
08:05:15	-
08:05:30	-
08:05:45	-
08:06:00	-
08:06:15	-
08:06:30	-
08:06:45	-
08:07:00	-
08:07:15	-
08:07:30	-
08:07:45	-
08:08:00	-
08:08:15	-
08:08:30	-
08:08:45	-
08:09:00	4.2980	4.2980	4.2900	4.2900	8080.0	4.2901
08:09:15	-
08:09:30	-
08:09:45	-
08:10:00	-
08:10:15	-
08:10:30	-
08:10:45	-
08:11:00	-
08:11:15	4.2992	4.2992	4.2992	4.2992	2000.0	4.2992
08:11:30	4.2980	4.2980	4.2900	4.2900	23319.3	4.2900
08:11:45	4.2890	4.2890	4.2890	4.2890	52.7	4.2890
08:12:00	-
08:12:15	4.2897	4.3000	4.2897	4.3000	40000.0	4.2956
08:12:30	4.2990	4.2990	4.2960	4.2960	2.4	4.2975
08:12:45	4.2950	4.2950	4.2950	4.2950	0.6	4.2950
08:13:00	4.2940	4.2940	4.2940	4.2940	0.6	4.2940
08:13:15	4.2930	4.2930	4.2920	4.2920	1.0	4.2925
08:13:30	4.2910	4.2910	4.2901	4.2901	2500.5	4.2901
08:13:45	-
08:14:00	-
08:14:15	-
08:14:30	-
08:14:45	4.2900	4.2999	4.2900	4.2999	6520.5	4.2938
08:15:00	4.2990	4.2990	4.2890	4.2890	6.0	4.2898
08:15:15	-
08:15:30	-
08:15:45	-
08:16:00	-
08:16:15	4.2990	4.2990	4.2990	4.2990	432.0	4.2990
08:16:30	4.2990	4.2990	4.2990	4.2990	50000.0	4.2990
08:16:45	4.2990	4.2990	4.2990	4.2990	1332.0	4.2990
08:17:00	4.2999	4.2999	4.2999	4.2999	2500.0	4.2999
08:17:15	-
08:17:30	-
08:17:45	-
08:18:00	-
08:18:15	-
08:18:30	-
08:18:45	-
08:19:00	-
08:19:15	4.3000	4.3090	4.3000	4.3090	362.0	4.3065
08:19:30	-
08:19:45	-
08:20:00	-
08:20:15	-
08:20:30	-
08:20:45	-
08:21:00	-
08:21:15	-
08:21:30	-
08:21:45	-
08:22:00	4.3080	4.3080	4.3060	4.3060	1.0	4.3071
08:22:15	-
08:22:30	4.3050	4.3050	4.3050	4.3050	0.3	4.3050
08:22:45	-
08:23:00	-
08:23:15	4.3090	4.3090	4.3090	4.3090	38.7	4.3090
08:23:30	-
08:23:45	-
08:24:00	-
08:24:15	-
08:24:30	4.3080	4.3080	4.3080	4.3080	500.3	4.3080
08:24:45	4.3070	4.3070	4.3050	4.3050	0.7	4.3061
08:25:00	4.3040	4.3040	4.3040	4.3040	0.3	4.3040
08:25:15	4.3030	4.3030	4.3030	4.3030	0.3	4.3030
08:25:30	-
08:25:45	-
08:26:00	4.3021	4.3021	4.3020	4.3020	2500.3	4.3021
08:26:15	-
08:26:30	4.3010	4.3010	4.3010	4.3010	0.3	4.3010
08:26:45	-
08:27:00	-
08:27:15	4.3000	4.3000	4.2990	4.2990	20000.0	4.2991
08:27:30	-
08:27:45	4.3010	4.3010	4.3010	4.3010	40603.0	4.3010
08:28:00	-
08:28:15	-
08:28:30	-
08:28:45	-
08:29:00	4.3040	4.3040	4.3000	4.3000	21547.0	4.3000
08:29:15	-
08:29:30	-
08:29:45	-
08:30:00	4.3001	4.3001	4.3001	4.3001	4742.0	4.3001
08:30:15	-
08:30:30	-
08:30:45	-
08:31:00	-
08:31:15	-
08:31:30	-
08:31:45	-
08:32:00	4.3023	4.3023	4.3023	4.3023	2323.0	4.3023
08:32:15	-
08:32:30	-
08:32:45	4.3010	4.3010	4.3003	4.3003	31586.0	4.3004
08:33:00	-
08:33:15	4.3090	4.3090	4.3090	4.3090	0.2	4.3090
08:33:30	-
08:33:45	-
08:34:00	-
08:34:15	-
08:34:30	-
08:34:45	-
08:35:00	-
08:35:15	-
08:35:30	-
08:35:45	-
08:36:00	-
08:36:15	-
08:36:30	4.3080	4.3080	4.3080	4.3080	0.2	4.3080
08:36:45	4.3080	4.3089	4.3080	4.3089	28.0	4.3088
08:37:00	-
08:37:15	4.3080	4.3080	4.3080	4.3080	0.2	4.3080
08:37:30	-
08:37:45	-
08:38:00	4.3070	4.3070	4.3060	4.3060	0.4	4.3065
08:38:15	-
08:38:30	-
08:38:45	-
08:39:00	-
08:39:15	-
08:39:30	-
08:39:45	-
08:40:00	-
08:40:15	-
08:40:30	-
08:40:45	-
08:41:00	-
08:41:15	-
08:41:30	-
08:41:45	-
08:42:00	4.3050	4.3050	4.3004	4.3004	300.0	4.3005
08:42:15	-
08:42:30	-
08:42:45	-
08:43:00	-
08:43:15	-
08:43:30	-
08:43:45	-
08:44:00	-
08:44:15	-
08:44:30	-
08:44:45	-
08:45:00	-
08:45:15	-
08:45:30	-
08:45:45	-
08:46:00	-
08:46:15	4.3003	4.3100	4.3003	4.3100	25055.6	4.3055
08:46:30	-
08:46:45	-
08:47:00	-
08:47:15	-
08:47:30	-
08:47:45	-
08:48:00	-
08:48:15	4.3101	4.3101	4.3100	4.3100	6825.5	4.3100
08:48:30	-
08:48:45	4.3100	4.3100	4.3100	4.3100	20000.0	4.3100
08:49:00	-
08:49:15	-
08:49:30	-
08:49:45	-
08:50:00	-
08:50:15	-
08:50:30	-
08:50:45	-
08:51:00	-
08:51:15	-
08:51:30	-
08:51:45	-
08:52:00	-
08:52:15	-
08:52:30	4.3100	4.3100	4.3100	4.3100	13226.0	4.3100
08:52:45	-
08:53:00	-
08:53:15	-
08:53:30	-
08:53:45	-
08:54:00	4.3100	4.3100	4.3100	4.3100	71110.9	4.3100
08:54:15	-
08:54:30	4.3090	4.3090	4.3050	4.3050	500.0	4.3050
08:54:45	4.3099	4.3099	4.3020	4.3020	19178.0	4.3022
08:55:00	-
08:55:15	-
08:55:30	4.3020	4.3020	4.3020	4.3020	1000.0	4.3020
08:55:45	-
08:56:00	4.3003	4.3003	4.3003	4.3003	1000.0	4.3003
08:56:15	-
08:56:30	4.3003	4.3003	4.3003	4.3003	31707.0	4.3003
08:56:45	4.3003	4.3003	4.3003	4.3003	2000.0	4.3003
08:57:00	4.3003	4.3003	4.2990	4.2990	52377.0	4.3001
08:57:15	4.3000	4.3000	4.3000	4.3000	500.0	4.3000
08:57:30	-
08:57:45	-
08:58:00	-
08:58:15	4.2990	4.2990	4.2990	4.2990	7000.0	4.2990
08:58:30	-
08:58:45	-
08:59:00	-
08:59:15	-
08:59:30	-
08:59:45	-
09:00:00	-
09:00:15	-
09:00:30	-
09:00:45	-
09:01:00	-
09:01:15	-
09:01:30	-
09:01:45	-
09:02:00	-
09:02:15	-
09:02:30	-
09:02:45	-
09:03:00	-
09:03:15	-
09:03:30	-
09:03:45	-
09:04:00	-
09:04:15	-
09:04:30	4.3000	4.3000	4.3000	4.3000	10512.0	4.3000
09:04:45	-
09:05:00	-
09:05:15	4.3000	4.3000	4.3000	4.3000	8737.0	4.3000
09:05:30	-
09:05:45	-
09:06:00	-
09:06:15	-
09:06:30	-
09:06:45	-
09:07:00	-
09:07:15	-
09:07:30	-
09:07:45	-
09:08:00	-
09:08:15	4.3000	4.3000	4.3000	4.3000	1350.0	4.3000
09:08:30	4.3000	4.3000	4.3000	4.3000	12745.0	4.3000
09:08:45	4.3000	4.3000	4.3000	4.3000	80490.0	4.3000
09:09:00	-
09:09:15	4.3000	4.3000	4.3000	4.3000	1050.0	4.3000
09:09:30	4.3000	4.3000	4.3000	4.3000	4189.0	4.3000
09:09:45	-
09:10:00	4.2999	4.2999	4.2999	4.2999	150.0	4.2999
09:10:15	4.2995	4.2995	4.2995	4.2995	5449.0	4.2995
09:10:30	-
09:10:45	-
09:11:00	-
09:11:15	-
09:11:30	-
09:11:45	4.2800	4.2800	4.2722	4.2722	10447.1	4.2723
09:12:00	-
09:12:15	4.2600	4.2720	4.2530	4.2720	53754.0	4.2531
09:12:30	4.2723	4.2723	4.2723	4.2723	300.0	4.2723
09:12:45	-
09:13:00	4.2723	4.2723	4.2723	4.2723	1841.0	4.2723
09:13:15	4.2670	4.2723	4.2670	4.2723	25399.0	4.2675
09:13:30	4.2723	4.2724	4.2723	4.2724	9773.0	4.2724
09:13:45	-
09:14:00	-
09:14:15	-
09:14:30	-
09:14:45	-
09:15:00	-
09:15:15	-
09:15:30	-
09:15:45	-
09:16:00	-
09:16:15	-
09:16:30	4.2620	4.2620	4.2620	4.2620	1331.0	4.2620
09:16:45	-
09:17:00	-
09:17:15	-
09:17:30	4.2610	4.2710	4.2610	4.2710	2590.0	4.2611
09:17:45	-
09:18:00	-
09:18:15	4.2719	4.2719	4.2719	4.2719	2500.0	4.2719
09:18:30	4.2720	4.2720	4.2720	4.2720	10611.0	4.2720
09:18:45	-
09:19:00	4.2720	4.2720	4.2720	4.2720	17659.0	4.2720
09:19:15	-
09:19:30	-
09:19:45	4.2728	4.2730	4.2728	4.2730	910.0	4.2728
09:20:00	4.2740	4.2740	4.2740	4.2740	20.0	4.2740
09:20:15	4.2750	4.2760	4.2750	4.2760	40.0	4.2755
09:20:30	4.2770	4.2770	4.2770	4.2770	20.0	4.2770
09:20:45	-
09:21:00	4.2780	4.2780	4.2780	4.2780	20.0	4.2780
09:21:15	-
09:21:30	-
09:21:45	-
09:22:00	4.2790	4.2790	4.2790	4.2790	20.0	4.2790
09:22:15	4.2800	4.2800	4.2800	4.2800	0.1	4.2800
09:22:30	-
09:22:45	4.2800	4.2800	4.2800	4.2800	19.0	4.2800
09:23:00	-
09:23:15	-
09:23:30	-
09:23:45	4.2800	4.2869	4.2800	4.2869	300.0	4.2837
09:24:00	4.2869	4.2880	4.2869	4.2880	1419.0	4.2880
09:24:15	-
09:24:30	-
09:24:45	-
09:25:00	-
09:25:15	-
09:25:30	-
09:25:45	4.2889	4.2930	4.2889	4.2930	250.0	4.2909
09:26:00	-
09:26:15	-
09:26:30	-
09:26:45	4.2939	4.2980	4.2939	4.2980	500.0	4.2970
09:27:00	-
09:27:15	-
09:27:30	-
09:27:45	-
09:28:00	4.2979	4.2979	4.2979	4.2979	4.0	4.2979
09:28:15	-
09:28:30	4.2979	4.2979	4.2979	4.2979	9996.0	4.2979
09:28:45	-
09:29:00	4.2989	4.3000	4.2989	4.3000	100.0	4.2994
09:29:15	-
09:29:30	4.3000	4.3000	4.3000	4.3000	18.0	4.3000
09:29:45	4.3009	4.3009	4.3009	4.3009	0.1	4.3009
09:30:00	-
09:30:15	-
09:30:30	-
09:30:45	-
09:31:00	4.3000	4.3000	4.3000	4.3000	16333.0	4.3000
09:31:15	-
09:31:30	-
09:31:45	-
09:32:00	-
09:32:15	4.3000	4.3000	4.3000	4.3000	417.0	4.3000
09:32:30	-
09:32:45	-
09:33:00	-
09:33:15	4.3000	4.3000	4.3000	4.3000	892.0	4.3000
09:33:30	-
09:33:45	-
09:34:00	-
09:34:15	-
09:34:30	-
09:34:45	-
09:35:00	-
09:35:15	-
09:35:30	-
09:35:45	4.3009	4.3030	4.3009	4.3030	248.6	4.3019
09:36:00	4.3030	4.3030	4.3000	4.3000	5008.0	4.3002
09:36:15	-
09:36:30	-
09:36:45	-
09:37:00	4.3039	4.3050	4.3039	4.3050	166.1	4.3044
09:37:15	-
09:37:30	-
09:37:45	-
09:38:00	-
09:38:15	-
09:38:30	-
09:38:45	-
09:39:00	-
09:39:15	-
09:39:30	-
09:39:45	4.3059	4.3059	4.3059	4.3059	1.0	4.3059
09:40:00	4.3059	4.3060	4.3059	4.3060	1800.0	4.3060
09:40:15	-
09:40:30	-
09:40:45	-
09:41:00	-
09:41:15	-
09:41:30	-
09:41:45	4.3058	4.3058	4.3050	4.3050	5000.0	4.3050
09:42:00	-
09:42:15	-
09:42:30	-
09:42:45	-
09:43:00	-
09:43:15	4.3060	4.3060	4.3060	4.3060	100.0	4.3060
09:43:30	-
09:43:45	-
09:44:00	-
09:44:15	-
09:44:30	-
09:44:45	-
09:45:00	-
09:45:15	4.3069	4.3069	4.3069	4.3069	60.0	4.3069
09:45:30	-
09:45:45	-
09:46:00	-
09:46:15	-
09:46:30	4.3070	4.3100	4.3070	4.3100	449.8	4.3092
09:46:45	-
09:47:00	4.3109	4.3109	4.3109	4.3109	19310.0	4.3109
09:47:15	4.3110	4.3110	4.3110	4.3110	20.0	4.3110
09:47:30	-
09:47:45	4.3110	4.3110	4.3110	4.3110	3.7	4.3110
09:48:00	4.3119	4.3119	4.3119	4.3119	30.0	4.3119
09:48:15	-
09:48:30	-
09:48:45	4.3120	4.3150	4.3120	4.3150	431.1	4.3133
09:49:00	4.3151	4.3151	4.3151	4.3151	20.0	4.3151
09:49:15	4.3152	4.3160	4.3152	4.3160	10454.0	4.3160
09:49:30	-
09:49:45	-
09:50:00	4.3160	4.3160	4.3160	4.3160	1111.0	4.3160
09:50:15	4.3160	4.3169	4.3160	4.3169	34.3	4.3168
09:50:30	-
09:50:45	-
09:51:00	-
09:51:15	-
09:51:30	-
09:51:45	-
09:52:00	4.3170	4.3170	4.3170	4.3170	0.3	4.3170
09:52:15	4.3170	4.3170	4.3170	4.3170	912.2	4.3170
09:52:30	-
09:52:45	-
09:53:00	-
09:53:15	-
09:53:30	-
09:53:45	4.3178	4.3200	4.3178	4.3200	2166.2	4.3199
09:54:00	-
09:54:15	4.3229	4.3260	4.3229	4.3260	17986.4	4.3260
09:54:30	4.3260	4.3260	4.3260	4.3260	2995.5	4.3260
09:54:45	-
09:55:00	-
09:55:15	-
09:55:30	4.3269	4.3300	4.3269	4.3300	400.0	4.3276
09:55:45	4.3319	4.3333	4.3319	4.3333	22910.2	4.3333
09:56:00	-
09:56:15	-
09:56:30	-
09:56:45	4.3334	4.3350	4.3334	4.3350	10000.0	4.3349
09:57:00	-
09:57:15	-
09:57:30	-
09:57:45	4.3350	4.3350	4.3350	4.3350	22251.0	4.3350
09:58:00	-
09:58:15	-
09:58:30	-
09:58:45	4.3370	4.3390	4.3370	4.3390	472.1	4.3387
09:59:00	-
09:59:15	-
09:59:30	4.3390	4.3390	4.3390	4.3390	155.7	4.3390
09:59:45	-
10:00:00	-
10:00:15	4.3399	4.3400	4.3399	4.3400	6097.0	4.3400
10:00:30	4.3400	4.3450	4.3400	4.3450	500.0	4.3426
10:00:45	-
10:01:00	-
10:01:15	4.3460	4.3500	4.3460	4.3500	17425.0	4.3499
10:01:30	4.3500	4.3500	4.3500	4.3500	1972.5	4.3500
10:01:45	4.3508	4.3550	4.3508	4.3550	3272.0	4.3510
10:02:00	4.3560	4.3609	4.3560	4.3609	3310.1	4.3571
10:02:15	4.3610	4.3659	4.3610	4.3659	299.6	4.3633
10:02:30	4.3659	4.3659	4.3659	4.3659	320.3	4.3659
10:02:45	-
10:03:00	4.3679	4.3709	4.3679	4.3709	353.6	4.3691
10:03:15	-
10:03:30	4.3700	4.3710	4.3650	4.3710	1213.8	4.3651
10:03:45	4.3700	4.3700	4.3700	4.3700	1228.0	4.3700
10:04:00	-
10:04:15	4.3920	4.3946	4.3920	4.3946	66124.3	4.3941
10:04:30	4.3700	4.3872	4.3690	4.3872	214.7	4.3705
10:04:45	4.3680	4.3872	4.3680	4.3871	382.6	4.3821
10:05:00	4.3690	4.3869	4.3670	4.3670	15167.5	4.3689
10:05:15	4.3670	4.3670	4.3670	4.3670	353.8	4.3670
10:05:30	4.3670	4.3670	4.3670	4.3670	440.3	4.3670
10:05:45	4.3670	4.3670	4.3670	4.3670	155.1	4.3670
10:06:00	4.3840	4.3870	4.3840	4.3867	100815.9	4.3867
10:06:15	-
10:06:30	-
10:06:45	4.3866	4.3866	4.3866	4.3866	3000.0	4.3866
10:07:00	-
10:07:15	-
10:07:30	-
10:07:45	-
10:08:00	-
10:08:15	-
10:08:30	-
10:08:45	-
10:09:00	4.3869	4.3869	4.3869	4.3869	842.0	4.3869
10:09:15	-
10:09:30	4.3869	4.3869	4.3869	4.3869	1645.0	4.3869
10:09:45	-
10:10:00	-
10:10:15	4.3869	4.3900	4.3869	4.3900	11838.0	4.3881
10:10:30	4.3990	4.4000	4.3990	4.4000	176829.7	4.3999
10:10:45	4.4000	4.4000	4.4000	4.4000	26374.1	4.4000
10:11:00	4.4000	4.4000	4.3910	4.3910	36174.0	4.3999
10:11:15	4.3910	4.4000	4.3900	4.4000	1300.0	4.3923
10:11:30	-
10:11:45	4.3990	4.3990	4.3901	4.3901	1000.0	4.3923
10:12:00	4.4000	4.4000	4.4000	4.4000	9700.0	4.4000
10:12:15	-
10:12:30	-
10:12:45	-
10:13:00	4.4000	4.4000	4.4000	4.4000	6719.0	4.4000
10:13:15	4.4009	4.4030	4.4009	4.4030	1034.7	4.4023
10:13:30	4.4149	4.4199	4.4149	4.4199	6704.5	4.4195
10:13:45	4.4030	4.4030	4.4010	4.4010	10500.0	4.4010
10:14:00	4.4030	4.4030	4.4030	4.4030	60.0	4.4030
10:14:15	4.4030	4.4050	4.4010	4.4010	10080.0	4.4012
10:14:30	4.4010	4.4010	4.4010	4.4010	24345.0	4.4010
10:14:45	-
10:15:00	4.4100	4.4100	4.4100	4.4100	1000.0	4.4100
10:15:15	4.4099	4.4100	4.4099	4.4100	8375.0	4.4100
10:15:30	4.4090	4.4090	4.4090	4.4090	157.1	4.4090
10:15:45	-
10:16:00	4.4080	4.4080	4.4080	4.4080	151.0	4.4080
10:16:15	4.4080	4.4080	4.4000	4.4000	19281.2	4.4002
10:16:30	-
10:16:45	-
10:17:00	4.4000	4.4000	4.3999	4.3999	2667.5	4.3999
10:17:15	4.3999	4.3999	4.3980	4.3980	34729.8	4.3999
10:17:30	-
10:17:45	4.3970	4.3999	4.3900	4.3999	13962.2	4.3948
10:18:00	4.3999	4.4000	4.3999	4.4000	36021.0	4.4000
10:18:15	4.3990	4.3990	4.3990	4.3990	132.0	4.3990
10:18:30	4.3990	4.3990	4.3900	4.3900	7411.2	4.3906
10:18:45	4.3904	4.3904	4.3904	4.3904	422.0	4.3904
10:19:00	4.3990	4.3990	4.3990	4.3990	669.0	4.3990
10:19:15	-
10:19:30	4.3980	4.3989	4.3940	4.3989	922.0	4.3977
10:19:45	-
10:20:00	4.3980	4.3990	4.3910	4.3910	55513.7	4.3966
10:20:15	-
10:20:30	-
10:20:45	4.3998	4.3998	4.3998	4.3998	10000.0	4.3998
10:21:00	4.3990	4.3990	4.3901	4.3960	22070.3	4.3908
10:21:15	4.3959	4.3959	4.3920	4.3920	271.3	4.3938
10:21:30	4.3902	4.3902	4.3900	4.3900	31301.4	4.3900
10:21:45	-
10:22:00	-
10:22:15	4.3900	4.3900	4.3900	4.3900	3000.0	4.3900
10:22:30	4.3900	4.3900	4.3900	4.3900	1459.0	4.3900
10:22:45	-
10:23:00	4.3890	4.3890	4.3830	4.3830	350.0	4.3861
10:23:15	4.3830	4.3830	4.3830	4.3830	41.3	4.3830
10:23:30	-
10:23:45	4.3829	4.3829	4.3811	4.3811	300.0	4.3819
10:24:00	4.3811	4.3811	4.3811	4.3811	300.0	4.3811
10:24:15	-
10:24:30	-
10:24:45	4.3811	4.3811	4.3810	4.3810	7755.0	4.3811
10:25:00	4.3810	4.3810	4.3810	4.3810	300.0	4.3810
10:25:15	4.3810	4.3850	4.3800	4.3801	23292.0	4.3848
10:25:30	-
10:25:45	-
10:26:00	-
10:26:15	-
10:26:30	-
10:26:45	4.3849	4.3849	4.3849	4.3849	500.0	4.3849
10:27:00	-
10:27:15	4.3849	4.3849	4.3849	4.3849	1000.0	4.3849
10:27:30	-
10:27:45	-
10:28:00	-
10:28:15	-
10:28:30	4.3850	4.3990	4.3850	4.3990	127169.6	4.3948
10:28:45	4.3960	4.3999	4.3960	4.3999	67832.2	4.3979
10:29:00	4.3950	4.3950	4.3950	4.3950	42.9	4.3950
10:29:15	4.3950	4.4000	4.3950	4.4000	185955.0	4.3998
10:29:30	-
10:29:45	4.4000	4.4010	4.3990	4.3990	12246.7	4.4002
10:30:00	4.3980	4.3980	4.3970	4.3970	58.7	4.3975
10:30:15	-
10:30:30	-
10:30:45	4.3997	4.4000	4.3997	4.4000	38454.0	4.3999
10:31:00	4.3997	4.3997	4.3997	4.3997	1000.0	4.3997
10:31:15	4.4000	4.4000	4.4000	4.4000	17031.6	4.4000
10:31:30	-
10:31:45	-
10:32:00	4.4001	4.4001	4.4001	4.4001	481.5	4.4001
10:32:15	4.4001	4.4100	4.4001	4.4100	12042.6	4.4002
10:32:30	4.4110	4.4189	4.4100	4.4100	66888.0	4.4166
10:32:45	4.4100	4.4200	4.4100	4.4200	55782.4	4.4166
10:33:00	4.4190	4.4190	4.4190	4.4190	30.7	4.4190
10:33:15	-
10:33:30	4.4188	4.4188	4.4188	4.4188	11787.0	4.4188
10:33:45	4.4190	4.4200	4.4190	4.4200	31016.5	4.4197
10:34:00	4.4210	4.4220	4.4210	4.4220	1014.0	4.4217
10:34:15	4.4210	4.4220	4.4210	4.4220	539.0	4.4218
10:34:30	4.4250	4.4257	4.4250	4.4257	133295.7	4.4257
10:34:45	4.4201	4.4256	4.4200	4.4200	70420.7	4.4240
10:35:00	4.4220	4.4220	4.4220	4.4220	136.2	4.4220
10:35:15	4.4200	4.4200	4.4200	4.4200	4600.0	4.4200
10:35:30	-
10:35:45	4.4201	4.4201	4.4201	4.4201	1637.0	4.4201
10:36:00	4.4201	4.4201	4.4201	4.4201	863.0	4.4201
10:36:15	4.4201	4.4201	4.4200	4.4200	20000.0	4.4200
10:36:30	4.4200	4.4200	4.4200	4.4200	76281.8	4.4200
10:36:45	4.4190	4.4190	4.4190	4.4190	60195.5	4.4190
10:37:00	4.4180	4.4180	4.4170	4.4170	137182.7	4.4180
10:37:15	4.4160	4.4160	4.4160	4.4160	132.4	4.4160
10:37:30	4.4160	4.4160	4.4160	4.4160	4763.6	4.4160
10:37:45	4.4160	4.4160	4.4150	4.4150	42179.0	4.4151
10:38:00	-
10:38:15	4.4159	4.4159	4.4159	4.4159	10000.0	4.4159
10:38:30	-
10:38:45	-
10:39:00	-
10:39:15	-
10:39:30	-
10:39:45	4.4164	4.4164	4.4164	4.4164	10000.0	4.4164
10:40:00	4.4165	4.4165	4.4165	4.4165	7500.0	4.4165
10:40:15	-
10:40:30	-
10:40:45	4.4180	4.4180	4.4180	4.4180	300.0	4.4180
10:41:00	4.4170	4.4170	4.4170	4.4170	110.3	4.4170
10:41:15	-
10:41:30	-
10:41:45	4.4150	4.4159	4.4150	4.4159	5239.5	4.4151
10:42:00	-
10:42:15	4.4150	4.4150	4.4130	4.4130	79289.8	4.4150
10:42:30	4.4130	4.4130	4.4130	4.4130	140.4	4.4130
10:42:45	-
10:43:00	-
10:43:15	-
10:43:30	-
10:43:45	4.4130	4.4169	4.4100	4.4100	44239.9	4.4102
10:44:00	4.4100	4.4100	4.4100	4.4100	22444.6	4.4100
10:44:15	4.4100	4.4100	4.4100	4.4100	23489.0	4.4100
10:44:30	4.4170	4.4170	4.4170	4.4170	21996.7	4.4170
10:44:45	-
10:45:00	4.4170	4.4170	4.4168	4.4168	5718.3	4.4170
10:45:15	-
10:45:30	-
10:45:45	-
10:46:00	4.4168	4.4168	4.4168	4.4168	400.0	4.4168
10:46:15	4.4170	4.4170	4.4170	4.4170	22000.0	4.4170
10:46:30	4.4169	4.4169	4.4169	4.4169	4000.0	4.4169
10:46:45	4.4169	4.4169	4.4168	4.4168	2060.0	4.4169
10:47:00	-
10:47:15	-
10:47:30	-
10:47:45	4.4167	4.4170	4.4061	4.4061	31000.0	4.4167
10:48:00	-
10:48:15	4.4167	4.4170	4.4167	4.4170	17766.0	4.4168
10:48:30	-
10:48:45	4.4169	4.4170	4.4169	4.4170	5999.0	4.4170
10:49:00	4.4160	4.4160	4.4033	4.4140	66084.9	4.4067
10:49:15	4.4140	4.4170	4.4140	4.4170	26115.0	4.4170
10:49:30	4.4170	4.4170	4.4170	4.4170	17.0	4.4170
10:49:45	-
10:50:00	-
10:50:15	-
10:50:30	-
10:50:45	4.4160	4.4160	4.4160	4.4160	45.6	4.4160
10:51:00	-
10:51:15	-
10:51:30	-
10:51:45	4.3890	4.4110	4.3800	4.4110	15538.4	4.3810
10:52:00	-
10:52:15	-
10:52:30	-
10:52:45	4.4110	4.4111	4.4110	4.4111	7502.0	4.4111
10:53:00	4.4111	4.4111	4.4111	4.4111	7503.0	4.4111
10:53:15	4.4111	4.4111	4.4110	4.4110	24002.0	4.4110
10:53:30	4.4110	4.4160	4.4110	4.4111	10828.0	4.4126
10:53:45	4.4150	4.4160	4.4140	4.4140	19453.1	4.4160
10:54:00	4.4140	4.4140	4.4140	4.4140	17722.2	4.4140
10:54:15	-
10:54:30	4.4150	4.4210	4.4150	4.4210	25432.4	4.4196
10:54:45	4.4210	4.4210	4.4190	4.4190	4650.6	4.4210
10:55:00	-
10:55:15	-
10:55:30	4.4180	4.4180	4.4180	4.4180	39.6	4.4180
10:55:45	4.4170	4.4170	4.4000	4.4000	57087.5	4.4058
10:56:00	4.4000	4.4000	4.4000	4.4000	44566.0	4.4000
10:56:15	4.4000	4.4000	4.4000	4.4000	101651.0	4.4000
10:56:30	4.3999	4.3999	4.3999	4.3999	23500.0	4.3999
10:56:45	4.4000	4.4000	4.4000	4.4000	30.2	4.4000
10:57:00	4.4000	4.4000	4.3999	4.3999	56076.5	4.3999
10:57:15	-
10:57:30	4.3999	4.3999	4.3999	4.3999	12021.0	4.3999
10:57:45	-
10:58:00	-
10:58:15	-
10:58:30	-
10:58:45	4.3998	4.3998	4.3998	4.3998	3.0	4.3998
10:59:00	-
10:59:15	4.3990	4.3990	4.3990	4.3990	2000.0	4.3990
10:59:30	-
10:59:45	4.3990	4.3990	4.3990	4.3990	8054.2	4.3990
11:00:00	-
11:00:15	-
11:00:30	-
11:00:45	-
11:01:00	-
11:01:15	-
11:01:30	4.3990	4.3990	4.3990	4.3990	22280.2	4.3990
11:01:45	4.3984	4.3984	4.3984	4.3984	0.2	4.3984
11:02:00	-
11:02:15	-
11:02:30	4.3980	4.3980	4.3980	4.3980	0.1	4.3980
11:02:45	4.3989	4.3990	4.3989	4.3990	2500.0	4.3989
11:03:00	-
11:03:15	4.3981	4.3981	4.3981	4.3981	1.0	4.3981
11:03:30	-
11:03:45	4.3989	4.3990	4.3989	4.3990	6300.0	4.3990
11:04:00	-
11:04:15	-
11:04:30	-
11:04:45	-
11:05:00	4.3981	4.3981	4.3950	4.3950	32894.6	4.3971
11:05:15	4.3950	4.3950	4.3950	4.3950	6457.0	4.3950
11:05:30	4.3950	4.3950	4.3950	4.3950	10.0	4.3950
11:05:45	4.3950	4.3950	4.3950	4.3950	2839.0	4.3950
11:06:00	-
11:06:15	-
11:06:30	-
11:06:45	-
11:07:00	-
11:07:15	-
11:07:30	-
11:07:45	-
11:08:00	4.3950	4.3987	4.3950	4.3987	5150.0	4.3950
11:08:15	4.3987	4.3990	4.3987	4.3990	11596.4	4.3988
11:08:30	4.3988	4.3988	4.3988	4.3988	7000.0	4.3988
11:08:45	4.3990	4.3990	4.3990	4.3990	0.1	4.3990
11:09:00	-
11:09:15	-
11:09:30	-
11:09:45	-
11:10:00	4.3988	4.3988	4.3988	4.3988	35.6	4.3988
11:10:15	-
11:10:30	-
11:10:45	-
11:11:00	-
11:11:15	-
11:11:30	-
11:11:45	-
11:12:00	-
11:12:15	-
11:12:30	-
11:12:45	-
11:13:00	-
11:13:15	-
11:13:30	-
11:13:45	4.3980	4.3987	4.3911	4.3987	1001.0	4.3918
11:14:00	4.3987	4.3990	4.3987	4.3990	39520.9	4.3988
11:14:15	4.3999	4.4000	4.3999	4.4000	51022.0	4.4000
11:14:30	4.4000	4.4000	4.4000	4.4000	36501.0	4.4000
11:14:45	-
11:15:00	-
11:15:15	4.4000	4.4000	4.4000	4.4000	55080.0	4.4000
11:15:30	-
11:15:45	-
11:16:00	-
11:16:15	-
11:16:30	-
11:16:45	-
11:17:00	-
11:17:15	-
11:17:30	-
11:17:45	-
11:18:00	-
11:18:15	-
11:18:30	-
11:18:45	-
11:19:00	-
11:19:15	4.4001	4.4050	4.4001	4.4050	1200.0	4.4011
11:19:30	-
11:19:45	4.4050	4.4080	4.4050	4.4080	200.0	4.4063
11:20:00	-
11:20:15	4.4070	4.4070	4.4070	4.4070	2.0	4.4070
11:20:30	-
11:20:45	4.4080	4.4098	4.4080	4.4098	33.1	4.4086
11:21:00	-
11:21:15	-
11:21:30	-
11:21:45	-
11:22:00	-
11:22:15	-
11:22:30	4.4095	4.4098	4.4095	4.4098	8767.0	4.4098
11:22:45	-
11:23:00	-
11:23:15	-
11:23:30	-
11:23:45	-
11:24:00	4.4090	4.4090	4.4090	4.4090	11.8	4.4090
11:24:15	-
11:24:30	4.4070	4.4070	4.4000	4.4000	3101.2	4.4001
11:24:45	4.4000	4.4000	4.4000	4.4000	13060.0	4.4000
11:25:00	-
11:25:15	4.4093	4.4093	4.4093	4.4093	0.1	4.4093
11:25:30	-
11:25:45	4.4080	4.4080	4.4080	4.4080	0.7	4.4080
11:26:00	-
11:26:15	-
11:26:30	-
11:26:45	4.4080	4.4080	4.4001	4.4001	1818.0	4.4003
11:27:00	4.4093	4.4093	4.4093	4.4093	0.1	4.4093
11:27:15	4.4080	4.4080	4.4000	4.4000	10000.0	4.4000
11:27:30	4.4093	4.4099	4.4093	4.4099	3200.0	4.4093
11:27:45	4.4090	4.4090	4.4090	4.4090	7.0	4.4090
11:28:00	4.4080	4.4080	4.3910	4.3992	7983.0	4.3984
11:28:15	4.4010	4.4010	4.4010	4.4010	0.1	4.4010
11:28:30	-
11:28:45	-
11:29:00	4.4010	4.4100	4.4010	4.4100	185.8	4.4052
11:29:15	4.4100	4.4140	4.4099	4.4100	5214.0	4.4101
11:29:30	4.4100	4.4100	4.4100	4.4100	291.0	4.4100
11:29:45	-
11:30:00	-
11:30:15	4.4140	4.4170	4.4140	4.4170	160.9	4.4158
11:30:30	-
11:30:45	-
11:31:00	-
11:31:15	-
11:31:30	4.4160	4.4160	4.4160	4.4160	3.8	4.4160
11:31:45	-
11:32:00	4.4150	4.4150	4.4130	4.4130	10.8	4.4140
11:32:15	-
11:32:30	-
11:32:45	-
11:33:00	-
11:33:15	4.4120	4.4120	4.4110	4.4110	6.7	4.4115
11:33:30	-
11:33:45	4.4090	4.4090	4.4050	4.4050	83.6	4.4063
11:34:00	-
11:34:15	-
11:34:30	-
11:34:45	-
11:35:00	-
11:35:15	-
11:35:30	4.4050	4.4095	4.4050	4.4095	1046.0	4.4082
11:35:45	-
11:36:00	-
11:36:15	-
11:36:30	-
11:36:45	-
11:37:00	-
11:37:15	-
11:37:30	4.4090	4.4090	4.4080	4.4080	6.3	4.4085
11:37:45	4.4070	4.4070	4.4070	4.4070	3.0	4.4070
11:38:00	-
11:38:15	4.4070	4.4070	4.4070	4.4070	18.0	4.4070
11:38:30	-
11:38:45	-
11:39:00	-
11:39:15	-
11:39:30	-
11:39:45	-
11:40:00	-
11:40:15	-
11:40:30	4.4060	4.4060	4.4060	4.4060	2.9	4.4060
11:40:45	-
11:41:00	4.4040	4.4040	4.4040	4.4040	24.3	4.4040
11:41:15	-
11:41:30	4.4020	4.4020	4.3910	4.3910	9675.3	4.3912
11:41:45	4.3910	4.4000	4.3910	4.4000	6244.6	4.3972
11:42:00	4.4000	4.4000	4.4000	4.4000	2738.0	4.4000
11:42:15	4.4000	4.4000	4.4000	4.4000	14075.1	4.4000
11:42:30	4.4000	4.4000	4.4000	4.4000	5000.0	4.4000
11:42:45	-
11:43:00	-
11:43:15	-
11:43:30	4.4001	4.4001	4.4001	4.4001	5.0	4.4001
11:43:45	4.4001	4.4001	4.4000	4.4001	31937.3	4.4000
11:44:00	-
11:44:15	4.4002	4.4002	4.4002	4.4002	10000.0	4.4002
11:44:30	4.4003	4.4003	4.4003	4.4003	5.0	4.4003
11:44:45	4.4003	4.4003	4.4003	4.4003	9995.0	4.4003
11:45:00	-
11:45:15	4.4010	4.4010	4.4010	4.4010	5.0	4.4010
11:45:30	4.4010	4.4010	4.4010	4.4010	15.0	4.4010
11:45:45	-
11:46:00	4.4011	4.4048	4.4011	4.4048	11810.4	4.4017
11:46:15	4.4048	4.4048	4.4012	4.4012	96.0	4.4047
11:46:30	4.4012	4.4012	4.4012	4.4012	9904.0	4.4012
11:46:45	-
11:47:00	4.4014	4.4014	4.4014	4.4014	10000.0	4.4014
11:47:15	-
11:47:30	4.4039	4.4039	4.4039	4.4039	2500.0	4.4039
11:47:45	4.4040	4.4040	4.4040	4.4040	2.5	4.4040
11:48:00	4.4040	4.4040	4.4040	4.4040	1686.0	4.4040
11:48:15	-
11:48:30	-
11:48:45	-
11:49:00	-
11:49:15	-
11:49:30	4.4039	4.4039	4.4030	4.4030	4.5	4.4035
11:49:45	-
11:50:00	-
11:50:15	4.4030	4.4030	4.4030	4.4030	23500.0	4.4030
11:50:30	4.4011	4.4011	4.4011	4.4011	10.0	4.4011
11:50:45	-
11:51:00	-
11:51:15	4.4030	4.4030	4.4030	4.4030	1688.0	4.4030
11:51:30	-
11:51:45	4.4030	4.4030	4.3950	4.3950	5606.8	4.4008
11:52:00	-
11:52:15	4.3951	4.3951	4.3951	4.3951	1039.0	4.3951
11:52:30	-
11:52:45	-
11:53:00	-
11:53:15	-
11:53:30	-
11:53:45	4.3951	4.3951	4.3950	4.3950	2411.0	4.3951
11:54:00	4.3950	4.3950	4.3862	4.3862	7487.7	4.3910
11:54:15	4.3860	4.3860	4.3850	4.3850	13429.3	4.3850
11:54:30	4.3850	4.3850	4.3850	4.3850	2429.0	4.3850
11:54:45	4.3850	4.3850	4.3850	4.3850	20000.0	4.3850
11:55:00	-
11:55:15	4.3850	4.3850	4.3850	4.3850	1000.0	4.3850
11:55:30	-
11:55:45	-
11:56:00	-
11:56:15	-
11:56:30	4.3850	4.3850	4.3850	4.3850	10000.0	4.3850
11:56:45	4.3850	4.3850	4.3850	4.3850	35000.0	4.3850
11:57:00	-
11:57:15	-
11:57:30	4.3851	4.3851	4.3850	4.3850	43228.0	4.3850
11:57:45	4.3840	4.3840	4.3812	4.3812	10000.0	4.3813
11:58:00	4.3812	4.3812	4.3800	4.3800	54121.0	4.3810
11:58:15	-
11:58:30	-
11:58:45	-
11:59:00	-
11:59:15	-
11:59:30	4.3790	4.3790	4.3780	4.3780	5000.0	4.3780
11:59:45	-
12:00:00	-
12:00:15	4.3780	4.3780	4.3780	4.3780	1500.0	4.3780
12:00:30	-
12:00:45	4.3839	4.3840	4.3830	4.3830	5462.8	4.3840
12:01:00	4.3820	4.3820	4.3800	4.3800	5.0	4.3810
12:01:15	-
12:01:30	-
12:01:45	4.3790	4.3790	4.3790	4.3790	1.6	4.3790
12:02:00	-
12:02:15	-
12:02:30	4.3781	4.3781	4.3780	4.3780	3307.0	4.3781
12:02:45	-
12:03:00	-
12:03:15	-
12:03:30	-
12:03:45	-
12:04:00	-
12:04:15	-
12:04:30	-
12:04:45	-
12:05:00	-
12:05:15	4.3785	4.3785	4.3785	4.3785	10.0	4.3785
12:05:30	4.3790	4.3790	4.3790	4.3790	4704.0	4.3790
12:05:45	4.3790	4.3790	4.3790	4.3790	15294.4	4.3790
12:06:00	-
12:06:15	4.3800	4.3800	4.3790	4.3790	93187.6	4.3790
12:06:30	-
12:06:45	-
12:07:00	4.3790	4.3909	4.3790	4.3849	603.0	4.3867
12:07:15	4.3849	4.3849	4.3849	4.3849	6.1	4.3849
12:07:30	4.3840	4.3840	4.3840	4.3840	1.3	4.3840
12:07:45	-
12:08:00	-
12:08:15	4.3849	4.3920	4.3849	4.3910	301.0	4.3894
12:08:30	4.3900	4.3900	4.3870	4.3870	3.9	4.3885
12:08:45	4.3860	4.3860	4.3860	4.3860	0.9	4.3860
12:09:00	-
12:09:15	-
12:09:30	-
12:09:45	4.3850	4.3850	4.3830	4.3830	2.1	4.3839
12:10:00	-
12:10:15	4.3820	4.3820	4.3820	4.3820	21.2	4.3820
12:10:30	4.3810	4.3810	4.3785	4.3785	2298.4	4.3786
12:10:45	4.3785	4.3785	4.3740	4.3740	2735.7	4.3774
12:11:00	4.3730	4.3800	4.3730	4.3800	3639.8	4.3781
12:11:15	-
12:11:30	-
12:11:45	4.3800	4.3800	4.3750	4.3750	9187.1	4.3800
12:12:00	-
12:12:15	-
12:12:30	-
12:12:45	-
12:13:00	-
12:13:15	-
12:13:30	-
12:13:45	-
12:14:00	-
12:14:15	-
12:14:30	-
12:14:45	-
12:15:00	-
12:15:15	4.3740	4.3740	4.3700	4.3700	4563.0	4.3701
12:15:30	4.3700	4.3700	4.3700	4.3700	146.0	4.3700
12:15:45	-
12:16:00	-
12:16:15	-
12:16:30	-
12:16:45	-
12:17:00	-
12:17:15	-
12:17:30	-
12:17:45	4.3690	4.3690	4.3690	4.3690	32.7	4.3690
12:18:00	4.3680	4.3680	4.3670	4.3670	347.4	4.3671
12:18:15	4.3660	4.3660	4.3600	4.3600	645.3	4.3610
12:18:30	-
12:18:45	4.3600	4.3600	4.3600	4.3600	5636.0	4.3600
12:19:00	-
12:19:15	-
12:19:30	-
12:19:45	4.3490	4.3490	4.3340	4.3440	6949.5	4.3350
12:20:00	4.3450	4.3460	4.3450	4.3460	40.0	4.3455
12:20:15	4.3470	4.3490	4.3470	4.3490	60.0	4.3480
12:20:30	4.3500	4.3500	4.3500	4.3500	20.0	4.3500
12:20:45	4.3450	4.3450	4.3450	4.3450	99.5	4.3450
12:21:00	4.3510	4.3520	4.3510	4.3510	6558.0	4.3510
12:21:15	4.3510	4.3510	4.3510	4.3510	400.0	4.3510
12:21:30	4.3520	4.3520	4.3520	4.3520	1.0	4.3520
12:21:45	-
12:22:00	-
12:22:15	-
12:22:30	-
12:22:45	-
12:23:00	4.3510	4.3510	4.3510	4.3510	0.1	4.3510
12:23:15	4.3510	4.3550	4.3510	4.3550	10129.9	4.3550
12:23:30	4.3540	4.3540	4.3540	4.3540	0.1	4.3540
12:23:45	4.3530	4.3530	4.3500	4.3500	23910.0	4.3500
12:24:00	-
12:24:15	-
12:24:30	4.3560	4.3600	4.3560	4.3600	100.0	4.3580
12:24:45	4.3590	4.3590	4.3590	4.3590	0.1	4.3590
12:25:00	4.3580	4.3752	4.3560	4.3560	26736.3	4.3750
12:25:15	4.3550	4.3689	4.3530	4.3530	4446.5	4.3683
12:25:30	4.3530	4.3530	4.3510	4.3510	0.5	4.3518
12:25:45	4.3510	4.3610	4.3510	4.3600	0.4	4.3558
12:26:00	4.3600	4.3799	4.3570	4.3570	18113.3	4.3788
12:26:15	4.3570	4.3570	4.3550	4.3550	80.1	4.3562
12:26:30	4.3540	4.3540	4.3510	4.3510	80.1	4.3525
12:26:45	-
12:27:00	4.3501	4.3620	4.3501	4.3620	140.0	4.3534
12:27:15	4.3630	4.3650	4.3501	4.3640	280.0	4.3541
12:27:30	4.3630	4.3630	4.3630	4.3630	20.0	4.3630
12:27:45	4.3501	4.3501	4.3501	4.3501	13.0	4.3501
12:28:00	4.3501	4.3501	4.3500	4.3500	30000.0	4.3501
12:28:15	4.3660	4.3660	4.3660	4.3660	20.0	4.3660
12:28:30	-
12:28:45	-
12:29:00	-
12:29:15	4.3670	4.3760	4.3670	4.3760	200.0	4.3715
12:29:30	4.3760	4.3760	4.3660	4.3660	1086.0	4.3759
12:29:45	4.3650	4.3650	4.3650	4.3650	12039.0	4.3650
12:30:00	4.3750	4.3770	4.3750	4.3770	10060.0	4.3770
12:30:15	4.3780	4.3780	4.3770	4.3770	4.0	4.3777
12:30:30	-
12:30:45	4.3770	4.3770	4.3770	4.3770	4321.0	4.3770
12:31:00	4.3701	4.3701	4.3700	4.3700	10000.0	4.3700
12:31:15	4.3701	4.3701	4.3700	4.3700	3583.0	4.3701
12:31:30	-
12:31:45	-
12:32:00	4.3700	4.3700	4.3700	4.3700	233.0	4.3700
12:32:15	4.3680	4.3680	4.3670	4.3670	23.0	4.3671
12:32:30	4.3660	4.3660	4.3570	4.3570	200.0	4.3615
12:32:45	-
12:33:00	-
12:33:15	4.3670	4.3670	4.3670	4.3670	2000.0	4.3670
12:33:30	-
12:33:45	4.3560	4.3560	4.3500	4.3500	34683.8	4.3500
12:34:00	4.3500	4.3500	4.3500	4.3500	7594.6	4.3500
12:34:15	4.3500	4.3500	4.3500	4.3500	74399.4	4.3500
12:34:30	-
12:34:45	-
12:35:00	4.3500	4.3500	4.3500	4.3500	5620.6	4.3500
12:35:15	-
12:35:30	-
12:35:45	4.3499	4.3500	4.3499	4.3500	13379.4	4.3499
12:36:00	-
12:36:15	-
12:36:30	-
12:36:45	-
12:37:00	-
12:37:15	-
12:37:30	-
12:37:45	-
12:38:00	4.3490	4.3490	4.3490	4.3490	2902.1	4.3490
12:38:15	-
12:38:30	4.3480	4.3480	4.3480	4.3480	20.1	4.3480
12:38:45	-
12:39:00	-
12:39:15	-
12:39:30	4.3470	4.3470	4.3400	4.3400	1662.6	4.3403
12:39:45	-
12:40:00	-
12:40:15	-
12:40:30	4.3400	4.3500	4.3400	4.3500	12757.4	4.3498
12:40:45	-
12:41:00	-
12:41:15	4.3510	4.3510	4.3500	4.3500	7713.6	4.3501
12:41:30	-
12:41:45	-
12:42:00	4.3410	4.3410	4.3341	4.3341	627.0	4.3350
12:42:15	-
12:42:30	-
12:42:45	-
12:43:00	4.3449	4.3500	4.3449	4.3500	13472.4	4.3453
12:43:15	-
12:43:30	4.3510	4.3510	4.3510	4.3510	10668.0	4.3510
12:43:45	-
12:44:00	4.3520	4.3610	4.3520	4.3610	200.0	4.3565
12:44:15	-
12:44:30	-
12:44:45	-
12:45:00	4.3620	4.3640	4.3620	4.3640	60.0	4.3630
12:45:15	-
12:45:30	-
12:45:45	-
12:46:00	-
12:46:15	4.3540	4.3540	4.3470	4.3470	160.0	4.3499
12:46:30	-
12:46:45	4.3470	4.3470	4.3470	4.3470	10722.0	4.3470
12:47:00	-
12:47:15	-
12:47:30	-
12:47:45	-
12:48:00	-
12:48:15	-
12:48:30	-
12:48:45	-
12:49:00	4.3500	4.3500	4.3500	4.3500	10000.0	4.3500
12:49:15	-
12:49:30	4.3500	4.3500	4.3500	4.3500	169992.0	4.3500
12:49:45	-
12:50:00	4.3500	4.3500	4.3500	4.3500	23500.0	4.3500
12:50:15	-
12:50:30	-
12:50:45	-
12:51:00	-
12:51:15	-
12:51:30	4.3570	4.3570	4.3570	4.3570	10000.0	4.3570
12:51:45	-
12:52:00	4.3570	4.3590	4.3570	4.3590	10000.0	4.3590
12:52:15	-
12:52:30	4.3590	4.3590	4.3590	4.3590	25000.0	4.3590
12:52:45	4.3600	4.3600	4.3600	4.3600	10020.0	4.3600
12:53:00	-
12:53:15	-
12:53:30	-
12:53:45	-
12:54:00	-
12:54:15	-
12:54:30	-
12:54:45	-
12:55:00	4.3610	4.3620	4.3610	4.3620	112.1	4.3616
12:55:15	-
12:55:30	-
12:55:45	-
12:56:00	-
12:56:15	-
12:56:30	4.3610	4.3630	4.3610	4.3630	134.0	4.3613
12:56:45	4.3520	4.3520	4.3520	4.3520	20.0	4.3520
12:57:00	-
12:57:15	4.3620	4.3636	4.3620	4.3636	20.1	4.3620
12:57:30	-
12:57:45	-
12:58:00	-
12:58:15	-
12:58:30	-
12:58:45	4.3636	4.3640	4.3636	4.3640	28000.0	4.3639
12:59:00	-
12:59:15	-
12:59:30	-
12:59:45	-
13:00:00	4.3637	4.3680	4.3637	4.3680	69000.0	4.3649
13:00:15	4.3640	4.3640	4.3635	4.3635	0.4	4.3637
13:00:30	4.3630	4.3630	4.3630	4.3630	0.1	4.3630
13:00:45	4.3640	4.3640	4.3640	4.3640	33000.0	4.3640
13:01:00	4.3620	4.3620	4.3620	4.3620	0.1	4.3620
13:01:15	-
13:01:30	4.3620	4.3620	4.3620	4.3620	13805.0	4.3620
13:01:45	-
13:02:00	4.3620	4.3640	4.3610	4.3610	62015.1	4.3631
13:02:15	4.3610	4.3610	4.3610	4.3610	264.0	4.3610
13:02:30	-
13:02:45	4.3640	4.3640	4.3640	4.3640	500.0	4.3640
13:03:00	4.3640	4.3675	4.3611	4.3611	33000.0	4.3663
13:03:15	4.3610	4.3610	4.3610	4.3610	1286.0	4.3610
13:03:30	-
13:03:45	-
13:04:00	4.3674	4.3674	4.3674	4.3674	400.0	4.3674
13:04:15	-
13:04:30	4.3669	4.3669	4.3669	4.3669	1500.0	4.3669
13:04:45	-
13:05:00	4.3669	4.3669	4.3669	4.3669	100.0	4.3669
13:05:15	4.3668	4.3668	4.3668	4.3668	10.0	4.3668
13:05:30	4.3668	4.3668	4.3668	4.3668	18.0	4.3668
13:05:45	-
13:06:00	-
13:06:15	4.3668	4.3680	4.3668	4.3680	90520.6	4.3678
13:06:30	4.3680	4.3680	4.3680	4.3680	10009.0	4.3680
13:06:45	-
13:07:00	4.3680	4.3680	4.3680	4.3680	12205.0	4.3680
13:07:15	-
13:07:30	-
13:07:45	4.3689	4.3690	4.3689	4.3690	48000.0	4.3690
13:08:00	-
13:08:15	4.3690	4.3700	4.3690	4.3700	25000.0	4.3699
13:08:30	4.3690	4.3690	4.3690	4.3690	0.1	4.3690
13:08:45	-
13:09:00	4.3681	4.3681	4.3680	4.3681	6024.0	4.3681
13:09:15	-
13:09:30	-
13:09:45	-
13:10:00	-
13:10:15	-
13:10:30	-
13:10:45	4.3698	4.3698	4.3698	4.3698	236.0	4.3698
13:11:00	-
13:11:15	-
13:11:30	-
13:11:45	4.3700	4.3729	4.3700	4.3729	73000.0	4.3727
13:12:00	-
13:12:15	4.3730	4.3750	4.3730	4.3750	20000.0	4.3750
13:12:30	-
13:12:45	-
13:13:00	-
13:13:15	4.3750	4.3750	4.3750	4.3750	100.0	4.3750
13:13:30	-
13:13:45	-
13:14:00	-
13:14:15	4.3759	4.3767	4.3759	4.3767	20000.0	4.3767
13:14:30	-
13:14:45	4.3767	4.3767	4.3750	4.3750	20000.2	4.3767
13:15:00	4.3750	4.3750	4.3750	4.3750	20.0	4.3750
13:15:15	-
13:15:30	-
13:15:45	-
13:16:00	-
13:16:15	4.3750	4.3750	4.3750	4.3750	11400.0	4.3750
13:16:30	-
13:16:45	-
13:17:00	-
13:17:15	-
13:17:30	-
13:17:45	-
13:18:00	-
13:18:15	-
13:18:30	-
13:18:45	-
13:19:00	-
13:19:15	-
13:19:30	-
13:19:45	-
13:20:00	-
13:20:15	-
13:20:30	-
13:20:45	-
13:21:00	4.3740	4.3740	4.3680	4.3680	2832.9	4.3683
13:21:15	4.3670	4.3680	4.3620	4.3680	228.0	4.3650
13:21:30	-
13:21:45	4.3670	4.3670	4.3610	4.3610	18241.0	4.3610
13:22:00	-
13:22:15	-
13:22:30	-
13:22:45	-
13:23:00	-
13:23:15	4.3600	4.3600	4.3550	4.3550	3612.3	4.3551
13:23:30	4.3550	4.3550	4.3550	4.3550	10000.0	4.3550
13:23:45	4.3600	4.3600	4.3600	4.3600	300.0	4.3600
13:24:00	-
13:24:15	-
13:24:30	4.3600	4.3600	4.3600	4.3600	1.0	4.3600
13:24:45	-
13:25:00	-
13:25:15	-
13:25:30	-
13:25:45	-
13:26:00	-
13:26:15	-
13:26:30	-
13:26:45	-
13:27:00	-
13:27:15	-
13:27:30	-
13:27:45	4.3590	4.3590	4.3520	4.3520	5994.0	4.3520
13:28:00	-
13:28:15	-
13:28:30	-
13:28:45	-
13:29:00	-
13:29:15	-
13:29:30	-
13:29:45	-
13:30:00	-
13:30:15	4.3530	4.3530	4.3520	4.3520	50971.0	4.3526
13:30:30	4.3599	4.3599	4.3599	4.3599	2000.0	4.3599
13:30:45	-
13:31:00	-
13:31:15	4.3599	4.3599	4.3530	4.3530	2211.0	4.3530
13:31:30	-
13:31:45	-
13:32:00	-
13:32:15	4.3530	4.3530	4.3530	4.3530	0.1	4.3530
13:32:30	-
13:32:45	-
13:33:00	4.3530	4.3530	4.3530	4.3530	0.1	4.3530
13:33:15	-
13:33:30	4.3599	4.3599	4.3599	4.3599	19.0	4.3599
13:33:45	4.3599	4.3600	4.3599	4.3600	10151.9	4.3600
13:34:00	4.3600	4.3600	4.3530	4.3530	57500.1	4.3564
13:34:15	4.3600	4.3600	4.3600	4.3600	22157.9	4.3600
13:34:30	4.3600	4.3600	4.3600	4.3600	0.1	4.3600
13:34:45	-
13:35:00	-
13:35:15	-
13:35:30	-
13:35:45	-
13:36:00	-
13:36:15	-
13:36:30	-
13:36:45	4.3589	4.3600	4.3589	4.3600	30000.0	4.3595
13:37:00	-
13:37:15	-
13:37:30	-
13:37:45	-
13:38:00	-
13:38:15	-
13:38:30	-
13:38:45	-
13:39:00	-
13:39:15	4.3533	4.3533	4.3533	4.3533	30.0	4.3533
13:39:30	-
13:39:45	4.3533	4.3533	4.3532	4.3532	8999.1	4.3532
13:40:00	4.3532	4.3532	4.3532	4.3532	10000.0	4.3532
13:40:15	-
13:40:30	-
13:40:45	4.3533	4.3533	4.3533	4.3533	1000.0	4.3533
13:41:00	4.3532	4.3532	4.3532	4.3532	5216.9	4.3532
13:41:15	-
13:41:30	-
13:41:45	-
13:42:00	-
13:42:15	-
13:42:30	-
13:42:45	-
13:43:00	-
13:43:15	-
13:43:30	-
13:43:45	-
13:44:00	-
13:44:15	-
13:44:30	-
13:44:45	-
13:45:00	-
13:45:15	-
13:45:30	-
13:45:45	-
13:46:00	-
13:46:15	-
13:46:30	4.3534	4.3534	4.3534	4.3534	999.0	4.3534
13:46:45	4.3534	4.3534	4.3532	4.3532	801.0	4.3532
13:47:00	-
13:47:15	-
13:47:30	-
13:47:45	-
13:48:00	-
13:48:15	-
13:48:30	-
13:48:45	4.3532	4.3532	4.3500	4.3500	4637.2	4.3509
13:49:00	-
13:49:15	-
13:49:30	4.3490	4.3490	4.3490	4.3490	80.0	4.3490
13:49:45	4.3490	4.3490	4.3490	4.3490	718.0	4.3490
13:50:00	-
13:50:15	-
13:50:30	-
13:50:45	-
13:51:00	-
13:51:15	-
13:51:30	4.3490	4.3490	4.3490	4.3490	1200.0	4.3490
13:51:45	-
13:52:00	4.3500	4.3500	4.3500	4.3500	300.0	4.3500
13:52:15	-
13:52:30	-
13:52:45	-
13:53:00	-
13:53:15	-
13:53:30	4.3500	4.3500	4.3500	4.3500	5000.0	4.3500
13:53:45	-
13:54:00	-
13:54:15	-
13:54:30	-
13:54:45	-
13:55:00	-
13:55:15	-
13:55:30	-
13:55:45	-
13:56:00	-
13:56:15	-
13:56:30	-
13:56:45	4.3589	4.3590	4.3589	4.3590	3211.0	4.3589
13:57:00	-
13:57:15	4.3580	4.3580	4.3491	4.3491	300.0	4.3492
13:57:30	4.3520	4.3520	4.3520	4.3520	0.4	4.3520
13:57:45	-
13:58:00	4.3510	4.3510	4.3490	4.3490	3245.7	4.3491
13:58:15	4.3480	4.3480	4.3401	4.3401	6754.0	4.3406
13:58:30	-
13:58:45	-
13:59:00	-
13:59:15	-
13:59:30	4.3401	4.3401	4.3401	4.3401	17507.0	4.3401
13:59:45	-
14:00:00	-
14:00:15	-
14:00:30	-
14:00:45	-
14:01:00	-
14:01:15	4.3451	4.3451	4.3451	4.3451	2000.0	4.3451
14:01:30	-
14:01:45	4.3451	4.3490	4.3451	4.3490	19254.3	4.3470
14:02:00	-
14:02:15	-
14:02:30	4.3491	4.3491	4.3490	4.3490	33000.7	4.3490
14:02:45	4.3490	4.3490	4.3490	4.3490	16999.3	4.3490
14:03:00	-
14:03:15	4.3491	4.3491	4.3490	4.3490	36300.7	4.3490
14:03:30	4.3490	4.3490	4.3490	4.3490	13699.3	4.3490
14:03:45	4.3510	4.3600	4.3490	4.3490	40353.3	4.3529
14:04:00	4.3490	4.3490	4.3490	4.3490	29646.7	4.3490
14:04:15	4.3550	4.3550	4.3500	4.3500	1.2	4.3525
14:04:30	4.3500	4.3500	4.3500	4.3500	7710.0	4.3500
14:04:45	-
14:05:00	-
14:05:15	-
14:05:30	-
14:05:45	4.3500	4.3500	4.3500	4.3500	2001.0	4.3500
14:06:00	4.3500	4.3500	4.3500	4.3500	10287.8	4.3500
14:06:15	-
14:06:30	-
14:06:45	-
14:07:00	4.3502	4.3502	4.3502	4.3502	300.0	4.3502
14:07:15	-
14:07:30	-
14:07:45	4.3500	4.3500	4.3500	4.3500	44165.0	4.3500
14:08:00	-
14:08:15	-
14:08:30	-
14:08:45	-
14:09:00	-
14:09:15	-
14:09:30	4.3500	4.3500	4.3500	4.3500	2680.0	4.3500
14:09:45	-
14:10:00	-
14:10:15	-
14:10:30	-
14:10:45	-
14:11:00	4.3500	4.3500	4.3500	4.3500	10216.0	4.3500
14:11:15	4.3500	4.3500	4.3500	4.3500	10000.0	4.3500
14:11:30	4.3500	4.3500	4.3500	4.3500	300.0	4.3500
14:11:45	-
14:12:00	-
14:12:15	-
14:12:30	-
14:12:45	-
14:13:00	-
14:13:15	-
14:13:30	-
14:13:45	4.3502	4.3598	4.3502	4.3580	16430.4	4.3541
14:14:00	4.3570	4.3570	4.3560	4.3560	0.4	4.3565
14:14:15	4.3550	4.3550	4.3540	4.3540	0.4	4.3545
14:14:30	4.3530	4.3530	4.3510	4.3510	0.4	4.3522
14:14:45	4.3501	4.3501	4.3501	4.3501	2500.0	4.3501
14:15:00	-
14:15:15	-
14:15:30	-
14:15:45	-
14:16:00	-
14:16:15	-
14:16:30	4.3594	4.3594	4.3594	4.3594	5002.0	4.3594
14:16:45	4.3580	4.3580	4.3570	4.3570	0.2	4.3575
14:17:00	4.3560	4.3560	4.3550	4.3550	0.2	4.3555
14:17:15	4.3540	4.3592	4.3520	4.3520	2505.3	4.3590
14:17:30	4.3510	4.3510	4.3510	4.3510	0.1	4.3510
14:17:45	-
14:18:00	4.3598	4.3598	4.3598	4.3598	53.0	4.3598
14:18:15	4.3590	4.3590	4.3580	4.3580	0.2	4.3585
14:18:30	4.3570	4.3570	4.3550	4.3550	0.3	4.3560
14:18:45	4.3540	4.3540	4.3540	4.3540	0.1	4.3540
14:19:00	4.3530	4.3530	4.3530	4.3530	0.1	4.3530
14:19:15	4.3520	4.3520	4.3520	4.3520	0.1	4.3520
14:19:30	4.3510	4.3510	4.3510	4.3510	0.1	4.3510
14:19:45	-
14:20:00	-
14:20:15	-
14:20:30	-
14:20:45	-
14:21:00	-
14:21:15	-
14:21:30	-
14:21:45	-
14:22:00	-
14:22:15	-
14:22:30	-
14:22:45	-
14:23:00	-
14:23:15	-
14:23:30	-
14:23:45	-
14:24:00	-
14:24:15	-
14:24:30	-
14:24:45	-
14:25:00	4.3600	4.3600	4.3600	4.3600	19.0	4.3600
14:25:15	-
14:25:30	4.3599	4.3599	4.3599	4.3599	28.3	4.3599
14:25:45	4.3590	4.3590	4.3590	4.3590	0.1	4.3590
14:26:00	-
14:26:15	4.3580	4.3580	4.3570	4.3570	0.2	4.3575
14:26:30	4.3560	4.3560	4.3560	4.3560	0.1	4.3560
14:26:45	4.3600	4.3610	4.3600	4.3610	18.0	4.3609
14:27:00	-
14:27:15	4.3600	4.3600	4.3600	4.3600	0.1	4.3600
14:27:30	4.3590	4.3590	4.3580	4.3580	0.2	4.3585
14:27:45	4.3570	4.3570	4.3560	4.3560	0.2	4.3565
14:28:00	-
14:28:15	4.3610	4.3610	4.3610	4.3610	24.0	4.3610
14:28:30	-
14:28:45	4.3620	4.3620	4.3620	4.3620	20.0	4.3620
14:29:00	-
14:29:15	4.3621	4.3621	4.3600	4.3600	4531.4	4.3621
14:29:30	4.3590	4.3590	4.3580	4.3580	0.2	4.3585
14:29:45	-
14:30:00	-
14:30:15	-
14:30:30	-
14:30:45	-
14:31:00	-
14:31:15	-
14:31:30	-
14:31:45	-
14:32:00	-
14:32:15	-
14:32:30	-
14:32:45	-
14:33:00	-
14:33:15	-
14:33:30	4.3570	4.3570	4.3570	4.3570	0.1	4.3570
14:33:45	4.3560	4.3560	4.3530	4.3530	91.4	4.3550
14:34:00	4.3520	4.3520	4.3502	4.3502	16202.2	4.3503
14:34:15	-
14:34:30	-
14:34:45	4.3500	4.3500	4.3500	4.3500	18000.0	4.3500
14:35:00	-
14:35:15	-
14:35:30	4.3500	4.3500	4.3500	4.3500	61831.0	4.3500
14:35:45	4.3500	4.3500	4.3500	4.3500	110204.0	4.3500
14:36:00	4.3500	4.3500	4.3500	4.3500	9097.3	4.3500
14:36:15	-
14:36:30	4.3490	4.3490	4.3490	4.3490	20.0	4.3490
14:36:45	4.3480	4.3480	4.3480	4.3480	19.9	4.3480
14:37:00	-
14:37:15	-
14:37:30	-
14:37:45	-
14:38:00	-
14:38:15	-
14:38:30	-
14:38:45	4.3480	4.3480	4.3480	4.3480	0.4	4.3480
14:39:00	4.3470	4.3470	4.3400	4.3400	1100.0	4.3405
14:39:15	-
14:39:30	-
14:39:45	-
14:40:00	-
14:40:15	-
14:40:30	4.3400	4.3400	4.3400	4.3400	4078.4	4.3400
14:40:45	4.3390	4.3390	4.3390	4.3390	23.4	4.3390
14:41:00	-
14:41:15	-
14:41:30	-
14:41:45	4.3380	4.3380	4.3350	4.3350	100.0	4.3363
14:42:00	-
14:42:15	-
14:42:30	4.3360	4.3360	4.3360	4.3360	7421.0	4.3360
14:42:45	-
14:43:00	-
14:43:15	4.3350	4.3350	4.3330	4.3330	22526.0	4.3331
14:43:30	-
14:43:45	-
14:44:00	-
14:44:15	-
14:44:30	-
14:44:45	4.3331	4.3331	4.3331	4.3331	6.0	4.3331
14:45:00	-
14:45:15	-
14:45:30	4.3331	4.3331	4.3331	4.3331	7503.0	4.3331
14:45:45	-
14:46:00	-
14:46:15	-
14:46:30	-
14:46:45	-
14:47:00	-
14:47:15	4.3331	4.3331	4.3331	4.3331	47.4	4.3331
14:47:30	-
14:47:45	4.3330	4.3330	4.3300	4.3300	50867.0	4.3311
14:48:00	-
14:48:15	-
14:48:30	-
14:48:45	-
14:49:00	-
14:49:15	-
14:49:30	-
14:49:45	-
14:50:00	-
14:50:15	-
14:50:30	-
14:50:45	4.3331	4.3400	4.3331	4.3400	2463.6	4.3332
14:51:00	-
14:51:15	-
14:51:30	-
14:51:45	-
14:52:00	-
14:52:15	4.3400	4.3400	4.3400	4.3400	200.0	4.3400
14:52:30	-
14:52:45	-
14:53:00	4.3400	4.3400	4.3400	4.3400	1.0	4.3400
14:53:15	4.3404	4.3404	4.3404	4.3404	2400.0	4.3404
14:53:30	-
14:53:45	-
14:54:00	-
14:54:15	-
14:54:30	-
14:54:45	4.3400	4.3499	4.3400	4.3499	26078.0	4.3417
14:55:00	4.3498	4.3499	4.3498	4.3499	5003.0	4.3499
14:55:15	-
14:55:30	-
14:55:45	-
14:56:00	-
14:56:15	-
14:56:30	-
14:56:45	-
14:57:00	-
14:57:15	-
14:57:30	-
14:57:45	-
14:58:00	-
14:58:15	-
14:58:30	-
14:58:45	-
14:59:00	-
14:59:15	-
14:59:30	-
14:59:45	-
15:00:00	-
15:00:15	-
15:00:30	-
15:00:45	4.3400	4.3400	4.3400	4.3400	177.4	4.3400
15:01:00	4.3390	4.3390	4.3390	4.3390	20.1	4.3390
15:01:15	-
15:01:30	-
15:01:45	-
15:02:00	4.3380	4.3380	4.3351	4.3351	751.0	4.3353
15:02:15	-
15:02:30	-
15:02:45	-
15:03:00	4.3351	4.3351	4.3300	4.3300	80000.0	4.3306
15:03:15	-
15:03:30	-
15:03:45	-
15:04:00	-
15:04:15	-
15:04:30	-
15:04:45	-
15:05:00	-
15:05:15	-
15:05:30	-
15:05:45	-
15:06:00	-
15:06:15	-
15:06:30	-
15:06:45	-
15:07:00	-
15:07:15	-
15:07:30	-
15:07:45	-
15:08:00	-
15:08:15	-
15:08:30	-
15:08:45	-
15:09:00	-
15:09:15	-
15:09:30	-
15:09:45	-
15:10:00	-
15:10:15	-
15:10:30	-
15:10:45	4.3386	4.3390	4.3386	4.3390	23046.0	4.3387
15:11:00	-
15:11:15	-
15:11:30	-
15:11:45	4.3390	4.3390	4.3390	4.3390	7.0	4.3390
15:12:00	-
15:12:15	-
15:12:30	-
15:12:45	-
15:13:00	-
15:13:15	4.3321	4.3321	4.3321	4.3321	0.1	4.3321
15:13:30	-
15:13:45	-
15:14:00	-
15:14:15	-
15:14:30	-
15:14:45	-
15:15:00	-
15:15:15	4.3323	4.3323	4.3323	4.3323	0.2	4.3323
15:15:30	-
15:15:45	-
15:16:00	-
15:16:15	4.3390	4.3400	4.3390	4.3400	9023.0	4.3396
15:16:30	-
15:16:45	-
15:17:00	-
15:17:15	4.3400	4.3400	4.3400	4.3400	98.0	4.3400
15:17:30	-
15:17:45	-
15:18:00	-
15:18:15	-
15:18:30	-
15:18:45	-
15:19:00	-
15:19:15	-
15:19:30	4.3400	4.3400	4.3400	4.3400	3898.5	4.3400
15:19:45	-
15:20:00	-
15:20:15	-
15:20:30	-
15:20:45	-
15:21:00	-
15:21:15	-
15:21:30	-
15:21:45	-
15:22:00	-
15:22:15	-
15:22:30	-
15:22:45	-
15:23:00	-
15:23:15	-
15:23:30	-
15:23:45	-
15:24:00	-
15:24:15	-
15:24:30	-
15:24:45	-
15:25:00	-
15:25:15	-
15:25:30	-
15:25:45	-
15:26:00	-
15:26:15	-
15:26:30	-
15:26:45	-
15:27:00	-
15:27:15	-
15:27:30	-
15:27:45	-
15:28:00	4.3400	4.3400	4.3400	4.3400	1862.5	4.3400
15:28:15	-
15:28:30	-
15:28:45	-
15:29:00	-
15:29:15	4.3400	4.3400	4.3400	4.3400	5024.0	4.3400
15:29:30	-
15:29:45	-
15:30:00	-
15:30:15	-
15:30:30	-
15:30:45	-
15:31:00	-
15:31:15	-
15:31:30	-
15:31:45	-
15:32:00	-
15:32:15	-
15:32:30	-
15:32:45	-
15:33:00	-
15:33:15	-
15:33:30	-
15:33:45	-
15:34:00	4.3400	4.3400	4.3400	4.3400	5184.0	4.3400
15:34:15	-
15:34:30	-
15:34:45	-
15:35:00	-
15:35:15	-
15:35:30	-
15:35:45	-
15:36:00	4.3340	4.3340	4.3340	4.3340	111.0	4.3340
15:36:15	-
15:36:30	-
15:36:45	-
15:37:00	4.3340	4.3340	4.3333	4.3333	2564.7	4.3333
15:37:15	-
15:37:30	-
15:37:45	4.3399	4.3400	4.3399	4.3400	3742.0	4.3399
15:38:00	-
15:38:15	-
15:38:30	-
15:38:45	-
15:39:00	-
15:39:15	-
15:39:30	4.3400	4.3400	4.3400	4.3400	6687.5	4.3400
15:39:45	4.3400	4.3400	4.3400	4.3400	2308.5	4.3400
15:40:00	-
15:40:15	-
15:40:30	-
15:40:45	4.3399	4.3399	4.3399	4.3399	5754.8	4.3399
15:41:00	-
15:41:15	-
15:41:30	-
15:41:45	4.3399	4.3399	4.3332	4.3332	24736.0	4.3352
15:42:00	-
15:42:15	-
15:42:30	-
15:42:45	-
15:43:00	4.3333	4.3333	4.3333	4.3333	0.5	4.3333
15:43:15	-
15:43:30	-
15:43:45	-
15:44:00	-
15:44:15	-
15:44:30	-
15:44:45	-
15:45:00	4.3332	4.3332	4.3332	4.3332	461.0	4.3332
15:45:15	-
15:45:30	4.3332	4.3332	4.3330	4.3330	73658.2	4.3331
15:45:45	-
15:46:00	-
15:46:15	4.3325	4.3325	4.3325	4.3325	11700.0	4.3325
15:46:30	4.3325	4.3325	4.3325	4.3325	1.0	4.3325
15:46:45	4.3325	4.3325	4.3300	4.3300	80000.0	4.3306
15:47:00	4.3300	4.3300	4.3300	4.3300	6033.4	4.3300
15:47:15	4.3290	4.3290	4.3000	4.3000	50042.0	4.3081
15:47:30	4.3100	4.3100	4.3099	4.3099	61.0	4.3099
15:47:45	-
15:48:00	-
15:48:15	4.3110	4.3110	4.3110	4.3110	53007.0	4.3110
15:48:30	-
15:48:45	-
15:49:00	4.3111	4.3111	4.3111	4.3111	13584.0	4.3111
15:49:15	-
15:49:30	-
15:49:45	4.3111	4.3111	4.3000	4.3110	51760.0	4.3048
15:50:00	-
15:50:15	-
15:50:30	4.3120	4.3120	4.3120	4.3120	1.0	4.3120
15:50:45	-
15:51:00	-
15:51:15	-
15:51:30	-
15:51:45	-
15:52:00	-
15:52:15	-
15:52:30	4.3120	4.3120	4.3120	4.3120	14.0	4.3120
15:52:45	-
15:53:00	-
15:53:15	-
15:53:30	-
15:53:45	-
15:54:00	-
15:54:15	-
15:54:30	-
15:54:45	-
15:55:00	-
15:55:15	4.3111	4.3111	4.3000	4.3000	48000.0	4.3011
15:55:30	-
15:55:45	-
15:56:00	-
15:56:15	4.3000	4.3000	4.3000	4.3000	4152.2	4.3000
15:56:30	-
15:56:45	-
15:57:00	-
15:57:15	-
15:57:30	-
15:57:45	-
15:58:00	-
15:58:15	4.2990	4.2990	4.2990	4.2990	31.2	4.2990
15:58:30	4.2990	4.2990	4.2990	4.2990	23.3	4.2990
15:58:45	-
15:59:00	-
15:59:15	4.2980	4.2980	4.2900	4.2900	8591.0	4.2901
15:59:30	4.2900	4.2900	4.2900	4.2900	8758.0	4.2900
15:59:45	-
16:00:00	-
16:00:15	-
16:00:30	-
16:00:45	4.2901	4.2901	4.2901	4.2901	19479.0	4.2901
16:01:00	4.2901	4.2901	4.2900	4.2900	247785.2	4.2900
16:01:15	-
16:01:30	-
16:01:45	-
16:02:00	-
16:02:15	4.2900	4.2900	4.2900	4.2900	47.0	4.2900
16:02:30	-
16:02:45	-
16:03:00	-
16:03:15	-
16:03:30	-
16:03:45	-
16:04:00	-
16:04:15	-
16:04:30	-
16:04:45	-
16:05:00	-
16:05:15	-
16:05:30	-
16:05:45	-
16:06:00	-
16:06:15	-
16:06:30	-
16:06:45	4.2899	4.2900	4.2899	4.2900	6867.8	4.2899
16:07:00	-
16:07:15	4.2990	4.3000	4.2990	4.3000	38761.0	4.3000
16:07:30	-
16:07:45	-
16:08:00	4.2999	4.2999	4.2999	4.2999	55.0	4.2999
16:08:15	4.2999	4.2999	4.2999	4.2999	1757.0	4.2999
16:08:30	-
16:08:45	-
16:09:00	-
16:09:15	-
16:09:30	-
16:09:45	-
16:10:00	-
16:10:15	-
16:10:30	-
16:10:45	4.2999	4.2999	4.2999	4.2999	100.0	4.2999
16:11:00	-
16:11:15	4.2999	4.2999	4.2999	4.2999	10.0	4.2999
16:11:30	-
16:11:45	-
16:12:00	-
16:12:15	-
16:12:30	-
16:12:45	-
16:13:00	-
16:13:15	4.2901	4.2901	4.2901	4.2901	11.0	4.2901
16:13:30	-
16:13:45	-
16:14:00	-
16:14:15	-
16:14:30	-
16:14:45	-
16:15:00	-
16:15:15	-
16:15:30	-
16:15:45	-
16:16:00	-
16:16:15	-
16:16:30	-
16:16:45	-
16:17:00	-
16:17:15	-
16:17:30	-
16:17:45	-
16:18:00	-
16:18:15	-
16:18:30	-
16:18:45	-
16:19:00	-
16:19:15	-
16:19:30	-
16:19:45	-
16:20:00	-
16:20:15	-
16:20:30	4.2901	4.2901	4.2901	4.2901	611.0	4.2901
16:20:45	-
16:21:00	-
16:21:15	4.2901	4.2901	4.2900	4.2900	10211.2	4.2900
16:21:30	4.2900	4.2900	4.2900	4.2900	13.0	4.2900
16:21:45	-
16:22:00	-
16:22:15	-
16:22:30	4.2890	4.2890	4.2890	4.2890	155.0	4.2890
16:22:45	-
16:23:00	4.2899	4.2899	4.2899	4.2899	10306.0	4.2899
16:23:15	-
16:23:30	-
16:23:45	-
16:24:00	-
16:24:15	4.2900	4.2900	4.2900	4.2900	80.8	4.2900
16:24:30	-
16:24:45	-
16:25:00	-
16:25:15	-
16:25:30	-
16:25:45	-
16:26:00	4.2990	4.3000	4.2990	4.3000	3209.5	4.3000
16:26:15	-
16:26:30	-
16:26:45	-
16:27:00	-
16:27:15	-
16:27:30	-
16:27:45	-
16:28:00	-
16:28:15	-
16:28:30	-
16:28:45	-
16:29:00	-
16:29:15	-
16:29:30	-
16:29:45	-
16:30:00	-
16:30:15	-
16:30:30	-
16:30:45	-
16:31:00	-
16:31:15	4.3000	4.3000	4.3000	4.3000	1444.0	4.3000
16:31:30	-
16:31:45	-
16:32:00	4.3000	4.3000	4.3000	4.3000	325.0	4.3000
16:32:15	-
16:32:30	4.3000	4.3000	4.3000	4.3000	3207.0	4.3000
16:32:45	-
16:33:00	4.3010	4.3010	4.3010	4.3010	20.0	4.3010
16:33:15	-
16:33:30	-
16:33:45	-
16:34:00	-
16:34:15	-
16:34:30	-
16:34:45	-
16:35:00	-
16:35:15	-
16:35:30	4.3020	4.3020	4.3020	4.3020	20.0	4.3020
16:35:45	-
16:36:00	4.3030	4.3030	4.3030	4.3030	20.0	4.3030
16:36:15	-
16:36:30	-
16:36:45	-
16:37:00	-
16:37:15	-
16:37:30	-
16:37:45	-
16:38:00	-
16:38:15	-
16:38:30	4.3010	4.3010	4.3010	4.3010	1000.0	4.3010
16:38:45	-
16:39:00	4.3040	4.3040	4.3040	4.3040	8.0	4.3040
16:39:15	4.3040	4.3040	4.3040	4.3040	12.0	4.3040
16:39:30	-
16:39:45	4.3050	4.3050	4.3050	4.3050	20.0	4.3050
16:40:00	-
16:40:15	4.3060	4.3060	4.3060	4.3060	20.0	4.3060
16:40:30	4.3070	4.3070	4.3070	4.3070	20.0	4.3070
16:40:45	-
16:41:00	-
16:41:15	-
16:41:30	4.3079	4.3130	4.3079	4.3130	26508.0	4.3106
16:41:45	-
16:42:00	-
16:42:15	4.3130	4.3130	4.3130	4.3130	6737.0	4.3130
16:42:30	-
16:42:45	-
16:43:00	-
16:43:15	-
16:43:30	-
16:43:45	-
16:44:00	-
16:44:15	-
16:44:30	-
16:44:45	-
16:45:00	-
16:45:15	-
16:45:30	-
16:45:45	-
16:46:00	-
16:46:15	-
16:46:30	-
16:46:45	-
16:47:00	-
16:47:15	-
16:47:30	-
16:47:45	-
16:48:00	-
16:48:15	-
16:48:30	4.3140	4.3179	4.3140	4.3179	20738.0	4.3179
16:48:45	-
16:49:00	4.3180	4.3180	4.3180	4.3180	8.0	4.3180
16:49:15	-
16:49:30	-
16:49:45	-
16:50:00	-
16:50:15	-
16:50:30	-
16:50:45	-
16:51:00	-
16:51:15	-
16:51:30	-
16:51:45	-
16:52:00	-
16:52:15	-
16:52:30	-
16:52:45	4.3440	4.3500	4.3440	4.3500	6800.4	4.3499
16:53:00	4.3200	4.3200	4.3200	4.3200	0.1	4.3200
16:53:15	4.3400	4.3400	4.3400	4.3400	11.1	4.3400
16:53:30	4.3400	4.3400	4.3360	4.3360	88.9	4.3378
16:53:45	-
16:54:00	4.3360	4.3360	4.3360	4.3360	15853.0	4.3360
16:54:15	-
16:54:30	-
16:54:45	-
16:55:00	-
16:55:15	-
16:55:30	-
16:55:45	4.3350	4.3350	4.3350	4.3350	1.0	4.3350
16:56:00	4.3350	4.3358	4.3350	4.3358	19255.4	4.3358
16:56:15	-
16:56:30	-
16:56:45	-
16:57:00	4.3350	4.3350	4.3340	4.3340	38.2	4.3345
16:57:15	-
16:57:30	-
16:57:45	4.3330	4.3330	4.3320	4.3320	20.2	4.3330
16:58:00	4.3320	4.3320	4.3320	4.3320	20.0	4.3320
16:58:15	4.3310	4.3310	4.3310	4.3310	20.1	4.3310
16:58:30	-
16:58:45	4.3300	4.3300	4.3300	4.3300	20.1	4.3300
16:59:00	-
16:59:15	4.3290	4.3290	4.3290	4.3290	20.1	4.3290
16:59:30	-
16:59:45	4.3280	4.3280	4.3280	4.3280	20.1	4.3280
17:00:00	4.3270	4.3270	4.3220	4.3220	101.0	4.3250
17:00:15	4.3220	4.3220	4.3220	4.3220	19.1	4.3220
17:00:30	-
17:00:45	4.3210	4.3210	4.3210	4.3210	20.0	4.3210
17:01:00	-
17:01:15	4.3200	4.3200	4.3200	4.3200	20.0	4.3200
17:01:30	4.3190	4.3190	4.3190	4.3190	0.1	4.3190
17:01:45	4.3190	4.3190	4.3190	4.3190	19.9	4.3190
17:02:00	-
17:02:15	-
17:02:30	4.3180	4.3180	4.3180	4.3180	20.0	4.3180
17:02:45	-
17:03:00	4.3171	4.3171	4.3171	4.3171	1100.5	4.3171
17:03:15	-
17:03:30	-
17:03:45	4.3280	4.3370	4.3280	4.3370	200.0	4.3325
17:04:00	-
17:04:15	-
17:04:30	4.3380	4.3439	4.3380	4.3439	253.0	4.3414
17:04:45	-
17:05:00	4.3440	4.3460	4.3440	4.3460	1556.0	4.3459
17:05:15	-
17:05:30	-
17:05:45	-
17:06:00	-
17:06:15	-
17:06:30	4.3469	4.3509	4.3469	4.3509	230.0	4.3488
17:06:45	-
17:07:00	-
17:07:15	4.3510	4.3559	4.3510	4.3559	251.3	4.3535
17:07:30	-
17:07:45	-
17:08:00	4.3500	4.3500	4.3500	4.3500	1.0	4.3500
17:08:15	-
17:08:30	4.3560	4.3566	4.3560	4.3566	20.4	4.3560
17:08:45	-
17:09:00	4.3569	4.3590	4.3569	4.3590	151.2	4.3579
17:09:15	-
17:09:30	4.3599	4.3619	4.3599	4.3619	329.9	4.3602
17:09:45	-
17:10:00	4.3620	4.3620	4.3620	4.3620	100.0	4.3620
17:10:15	-
17:10:30	4.3510	4.3510	4.3510	4.3510	1.0	4.3510
17:10:45	-
17:11:00	-
17:11:15	4.3610	4.3620	4.3610	4.3620	760.0	4.3620
17:11:30	-
17:11:45	-
17:12:00	-
17:12:15	-
17:12:30	-
17:12:45	-
17:13:00	-
17:13:15	4.3520	4.3520	4.3520	4.3520	1.0	4.3520
17:13:30	-
17:13:45	-
17:14:00	4.3620	4.3620	4.3620	4.3620	0.8	4.3620
17:14:15	-
17:14:30	-
17:14:45	-
17:15:00	-
17:15:15	-
17:15:30	-
17:15:45	-
17:16:00	-
17:16:15	-
17:16:30	-
17:16:45	-
17:17:00	-
17:17:15	-
17:17:30	-
17:17:45	-
17:18:00	-
17:18:15	-
17:18:30	4.3620	4.3620	4.3620	4.3620	436.0	4.3620
17:18:45	-
17:19:00	-
17:19:15	-
17:19:30	-
17:19:45	-
17:20:00	4.3620	4.3620	4.3620	4.3620	19000.0	4.3620
17:20:15	-
17:20:30	-
17:20:45	-
17:21:00	-
17:21:15	-
17:21:30	-
17:21:45	-
17:22:00	4.3649	4.3680	4.3649	4.3680	1666.1	4.3678
17:22:15	-
17:22:30	-
17:22:45	4.3689	4.3689	4.3689	4.3689	11.6	4.3689
17:23:00	-
17:23:15	-
17:23:30	-
17:23:45	-
17:24:00	-
17:24:15	-
17:24:30	-
17:24:45	-
17:25:00	-
17:25:15	-
17:25:30	-
17:25:45	-
17:26:00	-
17:26:15	-
17:26:30	-
17:26:45	-
17:27:00	-
17:27:15	-
17:27:30	-
17:27:45	-
17:28:00	-
17:28:15	-
17:28:30	4.3689	4.3689	4.3689	4.3689	18.4	4.3689
17:28:45	4.3689	4.3689	4.3689	4.3689	53.6	4.3689
17:29:00	-
17:29:15	4.3602	4.3602	4.3602	4.3602	0.1	4.3602
17:29:30	-
17:29:45	-
17:30:00	-
17:30:15	-
17:30:30	-
17:30:45	-
17:31:00	-
17:31:15	-
17:31:30	-
17:31:45	4.3689	4.3689	4.3689	4.3689	2047.0	4.3689
17:32:00	4.3603	4.3603	4.3600	4.3600	42053.0	4.3601
17:32:15	-
17:32:30	-
17:32:45	-
17:33:00	4.3601	4.3601	4.3600	4.3600	8582.4	4.3600
17:33:15	-
17:33:30	-
17:33:45	-
17:34:00	-
17:34:15	-
17:34:30	-
17:34:45	-
17:35:00	-
17:35:15	-
17:35:30	-
17:35:45	-
17:36:00	-
17:36:15	-
17:36:30	-
17:36:45	-
17:37:00	-
17:37:15	-
17:37:30	-
17:37:45	-
17:38:00	-
17:38:15	-
17:38:30	-
17:38:45	-
17:39:00	-
17:39:15	-
17:39:30	-
17:39:45	-
17:40:00	-
17:40:15	-
17:40:30	-
17:40:45	-
17:41:00	-
17:41:15	-
17:41:30	-
17:41:45	-
17:42:00	-
17:42:15	-
17:42:30	-
17:42:45	4.3600	4.3600	4.3600	4.3600	56.0	4.3600
17:43:00	-
17:43:15	-
17:43:30	-
17:43:45	-
17:44:00	-
17:44:15	-
17:44:30	-
17:44:45	-
17:45:00	-
17:45:15	-
17:45:30	4.3600	4.3650	4.3600	4.3650	9826.0	4.3623
17:45:45	-
17:46:00	4.3650	4.3650	4.3650	4.3650	436.0	4.3650
17:46:15	-
17:46:30	-
17:46:45	-
17:47:00	-
17:47:15	-
17:47:30	-
17:47:45	-
17:48:00	-
17:48:15	4.3683	4.3688	4.3683	4.3688	15440.1	4.3685
17:48:30	4.3688	4.3688	4.3688	4.3688	34049.9	4.3688
17:48:45	-
17:49:00	-
17:49:15	4.3689	4.3689	4.3689	4.3689	0.4	4.3689
17:49:30	-
17:49:45	4.3689	4.3689	4.3689	4.3689	1441.0	4.3689
17:50:00	-
17:50:15	4.3690	4.3760	4.3690	4.3760	8953.2	4.3759
17:50:30	4.3810	4.3820	4.3587	4.3587	39482.3	4.3656
17:50:45	-
17:51:00	-
17:51:15	-
17:51:30	-
17:51:45	-
17:52:00	-
17:52:15	-
17:52:30	-
17:52:45	-
17:53:00	4.3818	4.3818	4.3818	4.3818	9.0	4.3818
17:53:15	-
17:53:30	-
17:53:45	-
17:54:00	-
17:54:15	4.3814	4.3814	4.3814	4.3814	2.0	4.3814
17:54:30	-
17:54:45	-
17:55:00	-
17:55:15	-
17:55:30	4.3814	4.3814	4.3814	4.3814	1148.0	4.3814
17:55:45	-
17:56:00	-
17:56:15	4.3814	4.3814	4.3814	4.3814	372.0	4.3814
17:56:30	-
17:56:45	-
17:57:00	-
17:57:15	-
17:57:30	-
17:57:45	-
17:58:00	-
17:58:15	-
17:58:30	4.3810	4.3810	4.3810	4.3810	0.1	4.3810
17:58:45	-
17:59:00	-
17:59:15	-
17:59:30	-
17:59:45	-
18:00:00	-
18:00:15	-
18:00:30	-
18:00:45	-
18:01:00	-
18:01:15	4.3805	4.3805	4.3730	4.3730	20902.0	4.3730
18:01:30	-
18:01:45	-
18:02:00	4.3730	4.3730	4.3640	4.3640	269.3	4.3696
18:02:15	-
18:02:30	-
18:02:45	4.3630	4.3630	4.3584	4.3584	100.6	4.3610
18:03:00	-
18:03:15	4.3640	4.3640	4.3640	4.3640	230.7	4.3640
18:03:30	-
18:03:45	-
18:04:00	-
18:04:15	-
18:04:30	-
18:04:45	-
18:05:00	-
18:05:15	-
18:05:30	-
18:05:45	4.3689	4.3689	4.3640	4.3640	819.0	4.3641
18:06:00	-
18:06:15	-
18:06:30	-
18:06:45	-
18:07:00	4.3640	4.3640	4.3584	4.3584	9324.0	4.3585
18:07:15	-
18:07:30	-
18:07:45	-
18:08:00	4.3690	4.3730	4.3690	4.3730	90.0	4.3708
18:08:15	-
18:08:30	-
18:08:45	-
18:09:00	-
18:09:15	-
18:09:30	-
18:09:45	4.3720	4.3720	4.3720	4.3720	0.1	4.3720
18:10:00	-
18:10:15	-
18:10:30	-
18:10:45	4.3650	4.3650	4.3584	4.3584	10000.0	4.3585
18:11:00	-
18:11:15	-
18:11:30	4.3690	4.3690	4.3690	4.3690	15.0	4.3690
18:11:45	-
18:12:00	-
18:12:15	-
18:12:30	-
18:12:45	-
18:13:00	-
18:13:15	-
18:13:30	-
18:13:45	-
18:14:00	4.3690	4.3690	4.3690	4.3690	5.0	4.3690
18:14:15	-
18:14:30	-
18:14:45	-
18:15:00	4.3690	4.3690	4.3680	4.3680	2000.0	4.3680
18:15:15	-
18:15:30	-
18:15:45	-
18:16:00	-
18:16:15	-
18:16:30	-
18:16:45	-
18:17:00	-
18:17:15	-
18:17:30	-
18:17:45	-
18:18:00	-
18:18:15	-
18:18:30	-
18:18:45	-
18:19:00	-
18:19:15	-
18:19:30	-
18:19:45	-
18:20:00	4.3680	4.3680	4.3680	4.3680	4000.0	4.3680
18:20:15	4.3680	4.3680	4.3680	4.3680	19053.0	4.3680
18:20:30	-
18:20:45	-
18:21:00	-
18:21:15	-
18:21:30	-
18:21:45	-
18:22:00	-
18:22:15	-
18:22:30	-
18:22:45	-
18:23:00	4.3684	4.3684	4.3684	4.3684	200.0	4.3684
18:23:15	-
18:23:30	-
18:23:45	-
18:24:00	-
18:24:15	-
18:24:30	-
18:24:45	-
18:25:00	-
18:25:15	-
18:25:30	-
18:25:45	-
18:26:00	-
18:26:15	-
18:26:30	-
18:26:45	-
18:27:00	-
18:27:15	-
18:27:30	4.3670	4.3670	4.3640	4.3640	230.4	4.3655
18:27:45	-
18:28:00	4.3630	4.3630	4.3600	4.3600	203.1	4.3615
18:28:15	-
18:28:30	-
18:28:45	4.3590	4.3590	4.3550	4.3550	4483.0	4.3562
18:29:00	4.3600	4.3600	4.3600	4.3600	6876.9	4.3600
18:29:15	4.3600	4.3600	4.3600	4.3600	2290.6	4.3600
18:29:30	-
18:29:45	-
18:30:00	-
18:30:15	-
18:30:30	-
18:30:45	-
18:31:00	-
18:31:15	-
18:31:30	-
18:31:45	-
18:32:00	-
18:32:15	-
18:32:30	-
18:32:45	-
18:33:00	-
18:33:15	-
18:33:30	-
18:33:45	-
18:34:00	-
18:34:15	-
18:34:30	-
18:34:45	-
18:35:00	-
18:35:15	4.3600	4.3600	4.3600	4.3600	2429.0	4.3600
18:35:30	-
18:35:45	-
18:36:00	-
18:36:15	-
18:36:30	-
18:36:45	-
18:37:00	-
18:37:15	-
18:37:30	-
18:37:45	4.3592	4.3600	4.3592	4.3600	0.6	4.3597
18:38:00	-
18:38:15	-
18:38:30	4.3640	4.3640	4.3640	4.3640	69.6	4.3640
18:38:45	-
18:39:00	-
18:39:15	-
18:39:30	-
18:39:45	-
18:40:00	-
18:40:15	-
18:40:30	4.3650	4.3679	4.3650	4.3679	3000.0	4.3678
18:40:45	-
18:41:00	-
18:41:15	4.3679	4.3685	4.3679	4.3685	31818.0	4.3682
18:41:30	-
18:41:45	-
18:42:00	-
18:42:15	-
18:42:30	-
18:42:45	4.3670	4.3670	4.3640	4.3640	41784.0	4.3640
18:43:00	-
18:43:15	-
18:43:30	-
18:43:45	-
18:44:00	4.3690	4.3695	4.3690	4.3695	24.0	4.3691
18:44:15	-
18:44:30	-
18:44:45	-
18:45:00	-
18:45:15	4.3690	4.3690	4.3690	4.3690	1.0	4.3690
18:45:30	-
18:45:45	-
18:46:00	-
18:46:15	-
18:46:30	-
18:46:45	-
18:47:00	-
18:47:15	-
18:47:30	-
18:47:45	-
18:48:00	-
18:48:15	4.3690	4.3690	4.3690	4.3690	31.6	4.3690
18:48:30	-
18:48:45	4.3680	4.3680	4.3680	4.3680	31.7	4.3680
18:49:00	-
18:49:15	4.3670	4.3670	4.3670	4.3670	30.7	4.3670
18:49:30	-
18:49:45	4.3660	4.3660	4.3660	4.3660	5.0	4.3660
18:50:00	-
18:50:15	-
18:50:30	-
18:50:45	-
18:51:00	-
18:51:15	-
18:51:30	4.3660	4.3660	4.3660	4.3660	24.8	4.3660
18:51:45	-
18:52:00	-
18:52:15	4.3650	4.3650	4.3650	4.3650	28.9	4.3650
18:52:30	-
18:52:45	4.3640	4.3640	4.3640	4.3640	28.0	4.3640
18:53:00	-
18:53:15	4.3630	4.3630	4.3630	4.3630	40.4	4.3630
18:53:30	-
18:53:45	4.3620	4.3620	4.3620	4.3620	39.2	4.3620
18:54:00	-
18:54:15	4.3610	4.3610	4.3610	4.3610	38.0	4.3610
18:54:30	-
18:54:45	4.3600	4.3600	4.3600	4.3600	253.7	4.3600
18:55:00	4.3590	4.3590	4.3560	4.3560	4872.0	4.3561
18:55:15	4.3560	4.3560	4.3560	4.3560	46.5	4.3560
18:55:30	-
18:55:45	-
18:56:00	-
18:56:15	-
18:56:30	-
18:56:45	-
18:57:00	-
18:57:15	-
18:57:30	-
18:57:45	-
18:58:00	-
18:58:15	-
18:58:30	-
18:58:45	4.3550	4.3550	4.3500	4.3500	142.5	4.3527
18:59:00	-
18:59:15	-
18:59:30	-
18:59:45	-
19:00:00	-
19:00:15	-
19:00:30	-
19:00:45	-
19:01:00	4.3599	4.3600	4.3599	4.3600	2981.0	4.3599
19:01:15	-
19:01:30	-
19:01:45	-
19:02:00	4.3600	4.3600	4.3600	4.3600	289.0	4.3600
19:02:15	-
19:02:30	-
19:02:45	-
19:03:00	-
19:03:15	-
19:03:30	-
19:03:45	-
19:04:00	-
19:04:15	-
19:04:30	-
19:04:45	-
19:05:00	-
19:05:15	-
19:05:30	-
19:05:45	-
19:06:00	-
19:06:15	4.3590	4.3590	4.3590	4.3590	27.2	4.3590
19:06:30	-
19:06:45	-
19:07:00	-
19:07:15	-
19:07:30	-
19:07:45	-
19:08:00	-
19:08:15	4.3580	4.3580	4.3580	4.3580	26.4	4.3580
19:08:30	-
19:08:45	-
19:09:00	-
19:09:15	-
19:09:30	-
19:09:45	-
19:10:00	-
19:10:15	-
19:10:30	-
19:10:45	4.3580	4.3580	4.3580	4.3580	263.0	4.3580
19:11:00	-
19:11:15	-
19:11:30	-
19:11:45	4.3570	4.3570	4.3570	4.3570	22.0	4.3570
19:12:00	-
19:12:15	4.3580	4.3580	4.3580	4.3580	14820.6	4.3580
19:12:30	4.3600	4.3600	4.3600	4.3600	11484.0	4.3600
19:12:45	-
19:13:00	-
19:13:15	-
19:13:30	-
19:13:45	-
19:14:00	-
19:14:15	-
19:14:30	-
19:14:45	-
19:15:00	-
19:15:15	-
19:15:30	-
19:15:45	-
19:16:00	-
19:16:15	4.3590	4.3590	4.3590	4.3590	20.1	4.3590
19:16:30	-
19:16:45	-
19:17:00	4.3580	4.3580	4.3530	4.3530	21453.0	4.3549
19:17:15	-
19:17:30	-
19:17:45	4.3531	4.3531	4.3531	4.3531	0.8	4.3531
19:18:00	4.3531	4.3531	4.3530	4.3530	101867.0	4.3530
19:18:15	4.3530	4.3530	4.3530	4.3530	21408.0	4.3530
19:18:30	4.3589	4.3589	4.3589	4.3589	99.0	4.3589
19:18:45	4.3590	4.3590	4.3590	4.3590	17607.9	4.3590
19:19:00	4.3610	4.3610	4.3610	4.3610	5.0	4.3610
19:19:15	-
19:19:30	-
19:19:45	-
19:20:00	-
19:20:15	-
19:20:30	-
19:20:45	-
19:21:00	-
19:21:15	-
19:21:30	4.3609	4.3610	4.3609	4.3610	3720.0	4.3609
19:21:45	-
19:22:00	-
19:22:15	-
19:22:30	-
19:22:45	-
19:23:00	-
19:23:15	-
19:23:30	-
19:23:45	-
19:24:00	-
19:24:15	-
19:24:30	-
19:24:45	-
19:25:00	-
19:25:15	-
19:25:30	-
19:25:45	-
19:26:00	-
19:26:15	-
19:26:30	-
19:26:45	-
19:27:00	-
19:27:15	-
19:27:30	-
19:27:45	-
19:28:00	-
19:28:15	-
19:28:30	-
19:28:45	4.3609	4.3609	4.3570	4.3570	96.6	4.3591
19:29:00	-
19:29:15	-
19:29:30	-
19:29:45	-
19:30:00	-
19:30:15	-
19:30:30	-
19:30:45	-
19:31:00	4.3570	4.3570	4.3570	4.3570	419.0	4.3570
19:31:15	-
19:31:30	-
19:31:45	-
19:32:00	-
19:32:15	-
19:32:30	-
19:32:45	-
19:33:00	-
19:33:15	-
19:33:30	-
19:33:45	-
19:34:00	-
19:34:15	-
19:34:30	-
19:34:45	-
19:35:00	-
19:35:15	-
19:35:30	-
19:35:45	-
19:36:00	-
19:36:15	-
19:36:30	-
19:36:45	-
19:37:00	-
19:37:15	-
19:37:30	-
19:37:45	-
19:38:00	-
19:38:15	-
19:38:30	-
19:38:45	-
19:39:00	-
19:39:15	-
19:39:30	-
19:39:45	-
19:40:00	-
19:40:15	4.3573	4.3573	4.3572	4.3572	24879.0	4.3572
19:40:30	-
19:40:45	4.3599	4.3600	4.3599	4.3600	12500.0	4.3600
19:41:00	4.3600	4.3600	4.3600	4.3600	17553.0	4.3600
19:41:15	-
19:41:30	-
19:41:45	-
19:42:00	4.3590	4.3590	4.3570	4.3570	3918.2	4.3571
19:42:15	-
19:42:30	-
19:42:45	4.3599	4.3599	4.3599	4.3599	189.0	4.3599
19:43:00	-
19:43:15	-
19:43:30	4.3599	4.3600	4.3599	4.3600	24347.0	4.3600
19:43:45	-
19:44:00	-
19:44:15	4.3609	4.3609	4.3609	4.3609	13.0	4.3609
19:44:30	-
19:44:45	4.3609	4.3609	4.3590	4.3590	18.9	4.3595
19:45:00	-
19:45:15	4.3580	4.3580	4.3580	4.3580	13.5	4.3580
19:45:30	-
19:45:45	4.3580	4.3580	4.3580	4.3580	472.6	4.3580
19:46:00	-
19:46:15	4.3560	4.3560	4.3491	4.3491	2417.5	4.3496
19:46:30	-
19:46:45	-
19:47:00	-
19:47:15	-
19:47:30	-
19:47:45	-
19:48:00	-
19:48:15	4.3220	4.3240	4.3100	4.3240	23672.1	4.3103
19:48:30	-
19:48:45	4.3240	4.3240	4.3240	4.3240	10524.0	4.3240
19:49:00	-
19:49:15	-
19:49:30	-
19:49:45	-
19:50:00	-
19:50:15	-
19:50:30	4.3250	4.3250	4.3250	4.3250	20.0	4.3250
19:50:45	-
19:51:00	4.3255	4.3255	4.3255	4.3255	20839.3	4.3255
19:51:15	4.3255	4.3255	4.3255	4.3255	5602.0	4.3255
19:51:30	-
19:51:45	-
19:52:00	4.3260	4.3260	4.3260	4.3260	20.0	4.3260
19:52:15	4.3260	4.3260	4.3260	4.3260	2380.0	4.3260
19:52:30	-
19:52:45	-
19:53:00	-
19:53:15	-
19:53:30	-
19:53:45	-
19:54:00	-
19:54:15	-
19:54:30	-
19:54:45	-
19:55:00	-
19:55:15	-
19:55:30	-
19:55:45	-
19:56:00	-
19:56:15	-
19:56:30	-
19:56:45	-
19:57:00	-
19:57:15	-
19:57:30	4.3260	4.3260	4.3260	4.3260	31494.0	4.3260
19:57:45	4.3260	4.3260	4.3260	4.3260	5522.0	4.3260
19:58:00	-
19:58:15	4.3260	4.3260	4.3255	4.3255	36101.0	4.3259
19:58:30	4.3255	4.3255	4.3255	4.3255	12619.7	4.3255
19:58:45	-
19:59:00	-
19:59:15	-
19:59:30	-
19:59:45	4.3242	4.3242	4.3160	4.3160	147.4	4.3201
20:00:00	4.3150	4.3150	4.3110	4.3110	1643.0	4.3113
20:00:15	-
20:00:30	4.3110	4.3110	4.3110	4.3110	606.6	4.3110
20:00:45	-
20:01:00	-
20:01:15	-
20:01:30	4.3110	4.3110	4.3100	4.3100	11419.1	4.3107
20:01:45	-
20:02:00	-
20:02:15	4.3090	4.3090	4.2900	4.2900	20644.4	4.2901
20:02:30	-
20:02:45	4.2900	4.2900	4.2900	4.2900	72339.0	4.2900
20:03:00	4.2900	4.2900	4.2900	4.2900	125162.6	4.2900
20:03:15	-
20:03:30	4.2890	4.2890	4.2820	4.2820	1286.0	4.2876
20:03:45	4.2810	4.2810	4.2801	4.2801	1028.2	4.2801
20:04:00	-
20:04:15	-
20:04:30	4.2800	4.2800	4.2800	4.2800	2928.4	4.2800
20:04:45	-
20:05:00	-
20:05:15	-
20:05:30	4.2660	4.2660	4.2600	4.2600	8822.9	4.2601
20:05:45	4.2600	4.2600	4.2600	4.2600	16149.5	4.2600
20:06:00	4.2600	4.2600	4.2600	4.2600	417.0	4.2600
20:06:15	4.2520	4.2520	4.2500	4.2500	176688.6	4.2500
20:06:30	4.2490	4.2490	4.2450	4.2450	141.0	4.2470
20:06:45	4.2400	4.2450	4.2310	4.2450	4178.2	4.2392
20:07:00	4.2260	4.2300	4.2200	4.2300	5690.4	4.2272
20:07:15	4.2300	4.2300	4.2100	4.2100	1346.3	4.2116
20:07:30	4.2000	4.2000	4.2000	4.2000	50067.4	4.2000
20:07:45	-
20:08:00	4.2000	4.2000	4.1800	4.1800	2738.6	4.1818
20:08:15	4.1800	4.1800	4.1600	4.1600	47920.1	4.1615
20:08:30	4.1696	4.1801	4.1600	4.1600	73744.5	4.1654
20:08:45	4.1600	4.1800	4.1600	4.1610	5493.5	4.1600
20:09:00	4.1800	4.1820	4.1800	4.1820	98981.1	4.1800
20:09:15	4.1820	4.1840	4.1801	4.1801	12112.0	4.1801
20:09:30	4.1840	4.1850	4.1800	4.1800	2927.0	4.1801
20:09:45	4.1805	4.1805	4.1805	4.1805	5049.0	4.1805
20:10:00	4.1805	4.1805	4.1801	4.1801	9189.0	4.1805
20:10:15	-
20:10:30	4.1800	4.1800	4.1800	4.1800	45356.0	4.1800
20:10:45	4.1800	4.1800	4.1800	4.1800	143471.0	4.1800
20:11:00	4.1801	4.1801	4.1800	4.1800	54808.0	4.1800
20:11:15	4.1800	4.1801	4.1800	4.1801	112238.3	4.1800
20:11:30	4.1801	4.1801	4.1801	4.1801	500.0	4.1801
20:11:45	4.1803	4.1803	4.1801	4.1801	26599.0	4.1802
20:12:00	4.1802	4.1802	4.1801	4.1801	55596.4	4.1801
20:12:15	4.1800	4.1801	4.1700	4.1700	2055.0	4.1778
20:12:30	4.1700	4.1700	4.1700	4.1700	500.0	4.1700
20:12:45	4.1700	4.1700	4.1700	4.1700	24164.0	4.1700
20:13:00	4.1700	4.1800	4.1700	4.1800	658.0	4.1724
20:13:15	4.1700	4.1700	4.1700	4.1700	100.0	4.1700
20:13:30	-
20:13:45	4.1800	4.1800	4.1800	4.1800	7700.8	4.1800
20:14:00	-
20:14:15	4.1701	4.1701	4.1700	4.1700	5000.0	4.1700
20:14:30	-
20:14:45	4.1799	4.1799	4.1700	4.1700	20007.8	4.1700
20:15:00	4.1799	4.1799	4.1799	4.1799	116.0	4.1799
20:15:15	4.1705	4.1705	4.1610	4.1610	400.0	4.1670
20:15:30	-
20:15:45	4.1610	4.1610	4.1600	4.1600	19535.2	4.1603
20:16:00	4.1600	4.1600	4.1600	4.1600	6282.3	4.1600
20:16:15	4.1590	4.1600	4.1520	4.1600	800.0	4.1579
20:16:30	4.1590	4.1799	4.1500	4.1500	215782.3	4.1502
20:16:45	4.1500	4.1500	4.1500	4.1500	7147.0	4.1500
20:17:00	4.1500	4.1500	4.1500	4.1500	15093.0	4.1500
20:17:15	4.1490	4.1500	4.1450	4.1500	16400.0	4.1450
20:17:30	4.1500	4.1500	4.1500	4.1500	15460.0	4.1500
20:17:45	4.1500	4.1500	4.1450	4.1500	15586.0	4.1483
20:18:00	4.1500	4.1500	4.1500	4.1500	80.0	4.1500
20:18:15	4.1500	4.1500	4.1500	4.1500	21645.6	4.1500
20:18:30	-
20:18:45	4.1499	4.1500	4.1499	4.1500	76350.0	4.1500
20:19:00	4.1500	4.1500	4.1500	4.1500	71663.3	4.1500
20:19:15	-
20:19:30	4.1504	4.1504	4.1504	4.1504	33536.0	4.1504
20:19:45	4.1550	4.1640	4.1550	4.1640	2507.6	4.1554
20:20:00	4.1650	4.1740	4.1550	4.1550	3964.0	4.1558
20:20:15	4.1750	4.1800	4.1550	4.1550	3119.3	4.1581
20:20:30	4.1640	4.1640	4.1640	4.1640	20.0	4.1640
20:20:45	4.1630	4.1630	4.1504	4.1504	17042.0	4.1547
20:21:00	4.1560	4.1560	4.1551	4.1551	2520.0	4.1551
20:21:15	4.1660	4.1740	4.1500	4.1500	58389.0	4.1509
20:21:30	4.1490	4.1550	4.1407	4.1550	7724.0	4.1453
20:21:45	4.1500	4.1500	4.1497	4.1500	48393.3	4.1499
20:22:00	4.1500	4.1620	4.1500	4.1620	9493.0	4.1506
20:22:15	4.1620	4.1650	4.1550	4.1650	940.0	4.1556
20:22:30	4.1670	4.1670	4.1650	4.1650	50.0	4.1658
20:22:45	4.1640	4.1640	4.1502	4.1502	20020.0	4.1503
20:23:00	4.1505	4.1508	4.1500	4.1508	47914.0	4.1503
20:23:15	4.1660	4.1690	4.1440	4.1440	140.0	4.1611
20:23:30	4.1440	4.1698	4.1440	4.1698	280.0	4.1602
20:23:45	4.1440	4.1690	4.1410	4.1690	30694.0	4.1413
20:24:00	4.1690	4.1690	4.1399	4.1399	32445.2	4.1409
20:24:15	4.1270	4.1320	4.1200	4.1320	17231.4	4.1201
20:24:30	4.1320	4.1360	4.1200	4.1360	178.0	4.1261
20:24:45	4.1200	4.1200	4.1200	4.1200	4718.5	4.1200
20:25:00	4.1200	4.1200	4.1155	4.1155	62439.5	4.1197
20:25:15	4.1155	4.1199	4.1101	4.1199	62292.0	4.1137
20:25:30	4.1155	4.1200	4.1100	4.1154	57131.0	4.1128
20:25:45	4.1200	4.1230	4.1200	4.1230	80.0	4.1215
20:26:00	4.1160	4.1160	4.1020	4.1120	26410.0	4.1095
20:26:15	4.1130	4.1159	4.1130	4.1159	80.0	4.1145
20:26:30	4.1160	4.1160	4.1160	4.1160	17.0	4.1160
20:26:45	4.1003	4.1200	4.1000	4.1000	473629.4	4.1001
20:27:00	4.1000	4.1000	4.1000	4.1000	500.0	4.1000
20:27:15	4.1000	4.1000	4.1000	4.1000	60.0	4.1000
20:27:30	4.0990	4.0999	4.0900	4.0999	85152.5	4.0900
20:27:45	4.0901	4.0999	4.0901	4.0999	15025.0	4.0901
20:28:00	4.0901	4.0902	4.0901	4.0902	4817.0	4.0901
20:28:15	-
20:28:30	4.0870	4.0870	4.0780	4.0780	33672.6	4.0793
20:28:45	4.0880	4.0930	4.0780	4.0780	21193.0	4.0781
20:29:00	4.0670	4.0670	4.0600	4.0600	55333.4	4.0601
20:29:15	4.0700	4.0740	4.0602	4.0602	60016.0	4.0602
20:29:30	4.0750	4.0840	4.0750	4.0840	200.0	4.0795
20:29:45	4.0850	4.0950	4.0600	4.0600	109030.0	4.0602
20:30:00	-
20:30:15	-
20:30:30	-
20:30:45	-
20:31:00	4.0900	4.0900	4.0900	4.0900	3502.0	4.0900
20:31:15	4.0850	4.0850	4.0760	4.0760	180.0	4.0800
20:31:30	4.0750	4.0800	4.0617	4.0800	380.0	4.0686
20:31:45	4.0810	4.0810	4.0810	4.0810	1.2	4.0810
20:32:00	-
20:32:15	4.0809	4.0809	4.0800	4.0800	3017.0	4.0800
20:32:30	-
20:32:45	-
20:33:00	4.0710	4.0710	4.0700	4.0700	13039.0	4.0700
20:33:15	4.0700	4.0700	4.0700	4.0700	3381.0	4.0700
20:33:30	4.0700	4.0700	4.0700	4.0700	10027.2	4.0700
20:33:45	4.0690	4.0690	4.0690	4.0690	227.0	4.0690
20:34:00	4.0680	4.0680	4.0650	4.0650	847.6	4.0665
20:34:15	4.0640	4.0640	4.0600	4.0600	23690.4	4.0606
20:34:30	-
20:34:45	4.0600	4.0600	4.0550	4.0600	9812.0	4.0584
20:35:00	4.0590	4.0590	4.0520	4.0520	6894.0	4.0546
20:35:15	4.0580	4.0580	4.0516	4.0516	84321.0	4.0518
20:35:30	4.0580	4.0580	4.0502	4.0502	22631.0	4.0512
20:35:45	4.0518	4.0518	4.0518	4.0518	20950.0	4.0518
20:36:00	4.0520	4.0580	4.0502	4.0580	156290.0	4.0515
20:36:15	-
20:36:30	4.0580	4.0580	4.0580	4.0580	2145.0	4.0580
20:36:45	-
20:37:00	4.0600	4.0600	4.0600	4.0600	154.0	4.0600
20:37:15	4.0600	4.0640	4.0600	4.0640	8161.0	4.0639
20:37:30	4.0630	4.0630	4.0510	4.0510	4500.0	4.0571
20:37:45	4.0610	4.0610	4.0501	4.0501	168214.4	4.0504
20:38:00	4.0510	4.0510	4.0501	4.0501	8114.0	4.0501
20:38:15	4.0500	4.0501	4.0500	4.0501	71873.0	4.0501
20:38:30	4.0500	4.0500	4.0500	4.0500	56147.6	4.0500
20:38:45	4.0510	4.0510	4.0500	4.0500	300.0	4.0501
20:39:00	4.0500	4.0500	4.0490	4.0490	51034.1	4.0500
20:39:15	4.0490	4.0490	4.0480	4.0480	300.0	4.0484
20:39:30	4.0480	4.0500	4.0480	4.0500	14883.0	4.0500
20:39:45	4.0500	4.0500	4.0480	4.0500	74785.8	4.0500
20:40:00	-
20:40:15	4.0500	4.0500	4.0500	4.0500	500.0	4.0500
20:40:30	-
20:40:45	4.0549	4.0549	4.0549	4.0549	1554.0	4.0549
20:41:00	-
20:41:15	4.0580	4.0599	4.0580	4.0599	2327.0	4.0599
20:41:30	4.0599	4.0600	4.0599	4.0600	1003.0	4.0599
20:41:45	4.0590	4.0590	4.0531	4.0531	500.0	4.0564
20:42:00	-
20:42:15	-
20:42:30	4.0599	4.0599	4.0599	4.0599	492.0	4.0599
20:42:45	4.0599	4.0599	4.0599	4.0599	2008.0	4.0599
20:43:00	4.0599	4.0599	4.0599	4.0599	29761.0	4.0599
20:43:15	-
20:43:30	4.0599	4.0600	4.0599	4.0600	37143.6	4.0599
20:43:45	4.0600	4.0600	4.0600	4.0600	43317.0	4.0600
20:44:00	4.0600	4.0600	4.0600	4.0600	23382.0	4.0600
20:44:15	4.0599	4.0599	4.0599	4.0599	12217.0	4.0599
20:44:30	4.0590	4.0590	4.0590	4.0590	71.5	4.0590
20:44:45	4.0580	4.0580	4.0551	4.0551	2690.8	4.0552
20:45:00	4.0550	4.0589	4.0527	4.0589	21590.0	4.0559
20:45:15	4.0527	4.0585	4.0527	4.0585	19535.0	4.0540
20:45:30	4.0527	4.0570	4.0500	4.0500	6784.2	4.0502
20:45:45	4.0540	4.0585	4.0440	4.0584	11686.2	4.0482
20:46:00	4.0580	4.0580	4.0570	4.0570	80.9	4.0574
20:46:15	4.0560	4.0560	4.0400	4.0479	4075.4	4.0416
20:46:30	4.0430	4.0479	4.0400	4.0479	18502.6	4.0401
20:46:45	4.0470	4.0470	4.0400	4.0400	1276.3	4.0405
20:47:00	4.0400	4.0400	4.0400	4.0400	100.0	4.0400
20:47:15	-
20:47:30	-
20:47:45	4.0400	4.0400	4.0400	4.0400	123.7	4.0400
20:48:00	4.0400	4.0400	4.0360	4.0360	2500.0	4.0390
20:48:15	-
20:48:30	-
20:48:45	-
20:49:00	-
20:49:15	4.0361	4.0370	4.0361	4.0370	1.1	4.0369
20:49:30	4.0370	4.0500	4.0370	4.0500	4334.3	4.0482
20:49:45	4.0490	4.0500	4.0361	4.0500	60007.0	4.0382
20:50:00	4.0500	4.0500	4.0500	4.0500	18580.0	4.0500
20:50:15	4.0500	4.0500	4.0500	4.0500	460.0	4.0500
20:50:30	4.0240	4.0240	4.0200	4.0200	388341.4	4.0213
20:50:45	4.0200	4.0200	4.0200	4.0200	198900.3	4.0200
20:51:00	4.0201	4.0201	4.0201	4.0201	4499.0	4.0201
20:51:15	4.0300	4.0390	4.0300	4.0390	200.0	4.0345
20:51:30	-
20:51:45	-
20:52:00	-
20:52:15	-
20:52:30	4.0400	4.0460	4.0350	4.0350	805.8	4.0368
20:52:45	4.0340	4.0340	4.0301	4.0301	21690.0	4.0301
20:53:00	4.0460	4.0499	4.0302	4.0302	23343.0	4.0304
20:53:15	-
20:53:30	4.0490	4.0490	4.0400	4.0400	93.6	4.0444
20:53:45	4.0400	4.0499	4.0400	4.0499	15642.0	4.0433
20:54:00	4.0400	4.0400	4.0400	4.0400	100.0	4.0400
20:54:15	4.0400	4.0400	4.0330	4.0330	1000.0	4.0396
20:54:30	-
20:54:45	-
20:55:00	4.0430	4.0499	4.0430	4.0499	1989.1	4.0498
20:55:15	4.0500	4.0500	4.0500	4.0500	71181.0	4.0500
20:55:30	4.0500	4.0500	4.0500	4.0500	4900.0	4.0500
20:55:45	4.0500	4.0500	4.0500	4.0500	6467.0	4.0500
20:56:00	4.0510	4.0510	4.0510	4.0510	395.7	4.0510
20:56:15	4.0519	4.0590	4.0501	4.0590	7108.0	4.0539
20:56:30	4.0589	4.0590	4.0589	4.0590	4720.0	4.0589
20:56:45	4.0580	4.0580	4.0530	4.0530	552.0	4.0558
20:57:00	-
20:57:15	4.0590	4.0590	4.0500	4.0500	125430.6	4.0541
20:57:30	4.0501	4.0501	4.0450	4.0450	4635.4	4.0500
20:57:45	4.0450	4.0460	4.0440	4.0440	90.0	4.0449
20:58:00	4.0500	4.0570	4.0500	4.0570	96.0	4.0528
20:58:15	-
20:58:30	4.0560	4.0560	4.0400	4.0479	23747.5	4.0466
20:58:45	4.0479	4.0510	4.0479	4.0510	4227.1	4.0479
20:59:00	4.0511	4.0600	4.0511	4.0511	4078.0	4.0585
20:59:15	4.0512	4.0600	4.0512	4.0600	50400.2	4.0598
20:59:30	4.0600	4.0607	4.0600	4.0600	34970.0	4.0602
20:59:45	4.0604	4.0605	4.0601	4.0601	19266.4	4.0603
21:00:00	4.0605	4.0605	4.0605	4.0605	2000.0	4.0605
21:00:15	-
21:00:30	4.0610	4.0610	4.0604	4.0604	5000.1	4.0604
21:00:45	-
21:01:00	-
21:01:15	4.0604	4.0604	4.0600	4.0600	120767.0	4.0600
21:01:30	4.0590	4.0590	4.0580	4.0580	153.2	4.0585
21:01:45	-
21:02:00	4.0570	4.0570	4.0501	4.0569	860.0	4.0555
21:02:15	4.0510	4.0510	4.0490	4.0500	7574.7	4.0500
21:02:30	4.0500	4.0500	4.0500	4.0500	78480.1	4.0500
21:02:45	4.0500	4.0500	4.0500	4.0500	43914.4	4.0500
21:03:00	-
21:03:15	-
21:03:30	-
21:03:45	4.0470	4.0470	4.0400	4.0400	38747.1	4.0401
21:04:00	4.0390	4.0390	4.0302	4.0302	19278.7	4.0303
21:04:15	4.0302	4.0302	4.0300	4.0300	6293.0	4.0301
21:04:30	4.0390	4.0390	4.0390	4.0390	2268.6	4.0390
21:04:45	-
21:05:00	-
21:05:15	-
21:05:30	-
21:05:45	-
21:06:00	-
21:06:15	-
21:06:30	4.0400	4.0400	4.0400	4.0400	20.0	4.0400
21:06:45	4.0390	4.0390	4.0390	4.0390	2143.0	4.0390
21:07:00	4.0410	4.0420	4.0410	4.0420	40.0	4.0415
21:07:15	4.0400	4.0400	4.0400	4.0400	2000.0	4.0400
21:07:30	4.0410	4.0410	4.0410	4.0410	2178.0	4.0410
21:07:45	-
21:08:00	4.0430	4.0579	4.0430	4.0579	3871.0	4.0572
21:08:15	-
21:08:30	-
21:08:45	-
21:09:00	-
21:09:15	4.0580	4.0600	4.0580	4.0600	76.2	4.0592
21:09:30	4.0400	4.0400	4.0280	4.0390	49886.3	4.0281
21:09:45	4.0390	4.0400	4.0390	4.0400	21.0	4.0391
21:10:00	-
21:10:15	-
21:10:30	4.0400	4.0410	4.0400	4.0410	37.5	4.0405
21:10:45	4.0420	4.0470	4.0420	4.0470	40.0	4.0445
21:11:00	4.0480	4.0549	4.0480	4.0549	124075.0	4.0549
21:11:15	-
21:11:30	4.0550	4.0599	4.0550	4.0599	994.0	4.0596
21:11:45	4.0540	4.0599	4.0500	4.0599	510.0	4.0524
21:12:00	4.0599	4.0599	4.0599	4.0599	2690.0	4.0599
21:12:15	-
21:12:30	-
21:12:45	-
21:13:00	4.0599	4.0599	4.0599	4.0599	71.0	4.0599
21:13:15	4.0590	4.0590	4.0590	4.0590	10.1	4.0590
21:13:30	4.0580	4.0580	4.0500	4.0500	3908.0	4.0501
21:13:45	4.0589	4.0590	4.0500	4.0500	15300.0	4.0585
21:14:00	-
21:14:15	-
21:14:30	4.0501	4.0501	4.0501	4.0501	383.0	4.0501
21:14:45	4.0501	4.0501	4.0500	4.0500	5689.0	4.0500
21:15:00	4.0587	4.0587	4.0587	4.0587	15.0	4.0587
21:15:15	4.0580	4.0580	4.0560	4.0560	23.0	4.0570
21:15:30	4.0550	4.0550	4.0520	4.0520	30027.6	4.0530
21:15:45	4.0510	4.0510	4.0500	4.0500	43902.4	4.0500
21:16:00	4.0490	4.0490	4.0470	4.0470	90.3	4.0480
21:16:15	4.0460	4.0460	4.0450	4.0450	68.0	4.0455
21:16:30	4.0440	4.0440	4.0430	4.0430	65.3	4.0435
21:16:45	4.0420	4.0420	4.0400	4.0400	87.2	4.0412
21:17:00	4.0390	4.0390	4.0370	4.0390	300.0	4.0380
21:17:15	4.0390	4.0400	4.0380	4.0380	9968.1	4.0392
21:17:30	4.0370	4.0370	4.0311	4.0311	8273.0	4.0312
21:17:45	4.0311	4.0311	4.0311	4.0311	119.0	4.0311
21:18:00	4.0311	4.0397	4.0311	4.0390	9720.7	4.0373
21:18:15	4.0380	4.0380	4.0380	4.0380	1.0	4.0380
21:18:30	4.0397	4.0500	4.0200	4.0200	82685.0	4.0332
21:18:45	4.0200	4.0201	4.0128	4.0128	153894.8	4.0160
21:19:00	4.0201	4.0308	4.0129	4.0307	17133.0	4.0154
21:19:15	-
21:19:30	4.0300	4.0300	4.0290	4.0290	9.0	4.0295
21:19:45	4.0280	4.0280	4.0260	4.0260	72.5	4.0265
21:20:00	4.0280	4.0290	4.0250	4.0250	103.9	4.0263
21:20:15	4.0240	4.0240	4.0129	4.0129	10139.6	4.0130
21:20:30	4.0140	4.0240	4.0128	4.0240	21846.1	4.0130
21:20:45	4.0003	4.0150	4.0000	4.0150	124125.8	4.0091
21:21:00	4.0150	4.0150	4.0150	4.0150	6.4	4.0150
21:21:15	-
21:21:30	4.0140	4.0140	4.0031	4.0031	10000.0	4.0031
21:21:45	-
21:22:00	4.0034	4.0034	4.0034	4.0034	6666.0	4.0034
21:22:15	-
21:22:30	-
21:22:45	4.0100	4.0100	4.0053	4.0053	1028.0	4.0099
21:23:00	-
21:23:15	-
21:23:30	4.0060	4.0060	4.0060	4.0060	450.0	4.0060
21:23:45	-
21:24:00	4.0140	4.0230	4.0140	4.0230	200.0	4.0190
21:24:15	-
21:24:30	4.0155	4.0155	4.0155	4.0155	780.0	4.0155
21:24:45	4.0140	4.0140	4.0140	4.0140	380.0	4.0140
21:25:00	4.0060	4.0060	4.0033	4.0033	4995.0	4.0036
21:25:15	4.0034	4.0310	4.0034	4.0310	942.5	4.0077
21:25:30	4.0310	4.0320	4.0310	4.0310	9738.9	4.0310
21:25:45	4.0310	4.0310	4.0033	4.0033	11562.7	4.0117
21:26:00	4.0070	4.0070	4.0070	4.0070	121.8	4.0070
21:26:15	4.0033	4.0033	4.0000	4.0000	215278.0	4.0003
21:26:30	4.0033	4.0110	4.0000	4.0000	131040.7	4.0000
21:26:45	4.0110	4.0120	4.0000	4.0000	122663.6	4.0000
21:27:00	4.0000	4.0050	3.9950	4.0000	205412.4	3.9999
21:27:15	4.0060	4.0160	4.0000	4.0000	1273.4	4.0146
21:27:30	-
21:27:45	-
21:28:00	-
21:28:15	4.0015	4.0015	4.0015	4.0015	26.6	4.0015
21:28:30	4.0015	4.0030	4.0015	4.0015	26859.6	4.0015
21:28:45	-
21:29:00	4.0015	4.0015	4.0015	4.0015	3200.4	4.0015
21:29:15	-
21:29:30	-
21:29:45	4.0090	4.0200	4.0090	4.0200	20639.0	4.0180
21:30:00	-
21:30:15	-
21:30:30	4.0015	4.0015	4.0000	4.0000	65069.3	4.0003
21:30:45	3.9710	4.0000	3.9603	4.0000	20262.6	3.9666
21:31:00	4.0000	4.0000	4.0000	4.0000	80.0	4.0000
21:31:15	4.0000	4.0000	4.0000	4.0000	80755.0	4.0000
21:31:30	-
21:31:45	4.0000	4.0000	4.0000	4.0000	1304.0	4.0000
21:32:00	-
21:32:15	3.9990	3.9990	3.9990	3.9990	5.4	3.9990
21:32:30	-
21:32:45	3.9990	3.9990	3.9990	3.9990	7290.0	3.9990
21:33:00	3.9980	3.9980	3.9980	3.9980	5.2	3.9980
21:33:15	3.9990	4.0000	3.9990	4.0000	18759.6	3.9998
21:33:30	4.0000	4.0000	3.9880	3.9880	19440.3	3.9903
21:33:45	3.9880	3.9880	3.9880	3.9880	24331.0	3.9880
21:34:00	-
21:34:15	-
21:34:30	-
21:34:45	3.9880	3.9880	3.9880	3.9880	0.7	3.9880
21:35:00	-
21:35:15	3.9980	3.9989	3.9980	3.9989	2500.0	3.9989
21:35:30	3.9980	3.9980	3.9980	3.9980	1.2	3.9980
21:35:45	3.9989	3.9989	3.9989	3.9989	20.0	3.9989
21:36:00	-
21:36:15	-
21:36:30	-
21:36:45	3.9990	4.0000	3.9970	4.0000	105094.2	3.9999
21:37:00	3.9990	3.9990	3.9880	3.9880	10000.0	3.9881
21:37:15	-
21:37:30	3.9999	4.0200	3.9999	4.0200	14398.8	4.0025
21:37:45	4.0000	4.0000	3.9870	3.9870	12000.0	3.9880
21:38:00	3.9870	3.9970	3.9870	3.9970	1000.1	3.9870
21:38:15	3.9970	3.9990	3.9970	3.9990	59.9	3.9980
21:38:30	4.0070	4.0070	4.0070	4.0070	0.2	4.0070
21:38:45	-
21:39:00	4.0060	4.0060	4.0060	4.0060	21.2	4.0060
21:39:15	4.0050	4.0050	4.0050	4.0050	21.1	4.0050
21:39:30	4.0040	4.0040	4.0000	4.0000	66895.0	4.0000
21:39:45	4.0001	4.0001	4.0000	4.0000	25343.4	4.0000
21:40:00	-
21:40:15	-
21:40:30	-
21:40:45	4.0000	4.0000	4.0000	4.0000	10000.0	4.0000
21:41:00	-
21:41:15	4.0000	4.0001	4.0000	4.0000	19246.0	4.0001
21:41:30	4.0000	4.0100	4.0000	4.0100	22352.8	4.0077
21:41:45	-
21:42:00	-
21:42:15	-
21:42:30	-
21:42:45	-
21:43:00	-
21:43:15	-
21:43:30	-
21:43:45	-
21:44:00	4.0110	4.0190	4.0110	4.0190	59825.7	4.0186
21:44:15	4.0200	4.0200	4.0200	4.0200	4.0	4.0200
21:44:30	4.0200	4.0250	4.0200	4.0250	163.3	4.0230
21:44:45	4.0260	4.0260	4.0260	4.0260	15.0	4.0260
21:45:00	-
21:45:15	-
21:45:30	4.0251	4.0251	4.0251	4.0251	5983.0	4.0251
21:45:45	-
21:46:00	4.0252	4.0260	4.0252	4.0260	179.5	4.0253
21:46:15	-
21:46:30	4.0260	4.0260	4.0260	4.0260	10000.0	4.0260
21:46:45	4.0270	4.0300	4.0270	4.0300	135.6	4.0284
21:47:00	4.0310	4.0350	4.0310	4.0350	883.9	4.0337
21:47:15	-
21:47:30	4.0360	4.0360	4.0360	4.0360	20.0	4.0360
21:47:45	-
21:48:00	4.0360	4.0399	4.0360	4.0399	32594.9	4.0398
21:48:15	4.0400	4.0500	4.0400	4.0500	47794.7	4.0449
21:48:30	4.0500	4.0600	4.0500	4.0600	42634.4	4.0578
21:48:45	4.0680	4.0700	4.0500	4.0600	123802.4	4.0603
21:49:00	4.0501	4.0600	4.0501	4.0501	67333.0	4.0599
21:49:15	4.0594	4.0600	4.0589	4.0589	48216.1	4.0598
21:49:30	4.0589	4.0600	4.0589	4.0600	97609.0	4.0600
21:49:45	4.0600	4.0600	4.0500	4.0600	17825.1	4.0581
21:50:00	4.0600	4.0600	4.0599	4.0599	5801.0	4.0600
21:50:15	-
21:50:30	-
21:50:45	4.0590	4.0600	4.0590	4.0600	10001.0	4.0600
21:51:00	4.0600	4.0600	4.0600	4.0600	37614.8	4.0600
21:51:15	4.0610	4.0680	4.0610	4.0680	200.0	4.0652
21:51:30	4.0670	4.0700	4.0600	4.0700	30391.3	4.0663
21:51:45	4.0710	4.0720	4.0710	4.0720	1000.0	4.0715
21:52:00	4.0750	4.0760	4.0700	4.0700	64632.1	4.0705
21:52:15	4.0700	4.0700	4.0700	4.0700	166067.2	4.0700
21:52:30	-
21:52:45	-
21:53:00	4.0700	4.0700	4.0700	4.0700	3132.0	4.0700
21:53:15	-
21:53:30	-
21:53:45	-
21:54:00	-
21:54:15	4.0690	4.0690	4.0690	4.0690	207.0	4.0690
21:54:30	4.0680	4.0680	4.0600	4.0600	3712.4	4.0634
21:54:45	4.0590	4.0590	4.0500	4.0500	40674.0	4.0507
21:55:00	-
21:55:15	-
21:55:30	4.0599	4.0600	4.0599	4.0600	3828.0	4.0599
21:55:45	4.0600	4.0600	4.0590	4.0590	734.0	4.0600
21:56:00	4.0599	4.0599	4.0599	4.0599	135.0	4.0599
21:56:15	4.0599	4.0600	4.0599	4.0600	41000.0	4.0600
21:56:30	4.0600	4.0600	4.0600	4.0600	425.0	4.0600
21:56:45	-
21:57:00	-
21:57:15	-
21:57:30	4.0610	4.0700	4.0610	4.0700	250.0	4.0664
21:57:45	-
21:58:00	4.0700	4.0700	4.0600	4.0600	15173.0	4.0664
21:58:15	-
21:58:30	-
21:58:45	-
21:59:00	4.0710	4.0770	4.0710	4.0770	3000.0	4.0763
21:59:15	-
21:59:30	4.0769	4.0769	4.0769	4.0769	304.0	4.0769
21:59:45	-
22:00:00	4.0760	4.0760	4.0700	4.0700	3291.3	4.0716
22:00:15	4.0690	4.0690	4.0610	4.0610	872.3	4.0650
22:00:30	4.0600	4.0600	4.0520	4.0600	23956.0	4.0587
22:00:45	4.0590	4.0590	4.0580	4.0580	71.0	4.0590
22:01:00	4.0580	4.0580	4.0500	4.0500	185274.9	4.0501
22:01:15	4.0500	4.0501	4.0500	4.0501	30403.0	4.0500
22:01:30	-
22:01:45	-
22:02:00	-
22:02:15	4.0501	4.0501	4.0501	4.0501	57821.0	4.0501
22:02:30	4.0500	4.0501	4.0500	4.0501	1155.0	4.0500
22:02:45	-
22:03:00	4.0549	4.0660	4.0500	4.0500	11610.0	4.0527
22:03:15	-
22:03:30	4.0501	4.0501	4.0500	4.0500	7161.0	4.0500
22:03:45	4.0660	4.0690	4.0660	4.0690	5000.0	4.0690
22:04:00	4.0680	4.0680	4.0680	4.0680	56.4	4.0680
22:04:15	-
22:04:30	-
22:04:45	-
22:05:00	4.0670	4.0670	4.0610	4.0610	319.0	4.0644
22:05:15	-
22:05:30	-
22:05:45	-
22:06:00	4.0676	4.0680	4.0676	4.0680	10597.0	4.0680
22:06:15	-
22:06:30	-
22:06:45	-
22:07:00	-
22:07:15	4.0680	4.0760	4.0680	4.0760	3500.0	4.0706
22:07:30	4.0930	4.0950	4.0930	4.0950	57402.9	4.0935
22:07:45	4.0680	4.0758	4.0680	4.0758	10106.9	4.0731
22:08:00	4.0755	4.0755	4.0740	4.0741	1064.0	4.0744
22:08:15	4.0730	4.0730	4.0640	4.0640	2529.1	4.0702
22:08:30	4.0690	4.0690	4.0690	4.0690	100.0	4.0690
22:08:45	4.0690	4.0690	4.0689	4.0690	100.0	4.0690
22:09:00	4.0690	4.0690	4.0600	4.0687	2027.6	4.0661
22:09:15	4.0687	4.0690	4.0687	4.0690	13500.0	4.0688
22:09:30	4.0690	4.0690	4.0670	4.0670	1940.3	4.0684
22:09:45	-
22:10:00	-
22:10:15	4.0670	4.0670	4.0651	4.0651	1865.0	4.0653
22:10:30	4.0757	4.0757	4.0757	4.0757	518.0	4.0757
22:10:45	4.0750	4.0750	4.0750	4.0750	400.0	4.0750
22:11:00	-
22:11:15	-
22:11:30	4.0740	4.0740	4.0730	4.0730	522.0	4.0738
22:11:45	-
22:12:00	4.0750	4.0750	4.0721	4.0721	7873.0	4.0749
22:12:15	4.0750	4.0840	4.0750	4.0830	3801.0	4.0800
22:12:30	4.0830	4.0840	4.0820	4.0820	19523.4	4.0840
22:12:45	4.0820	4.0820	4.0800	4.0800	658.4	4.0806
22:13:00	4.0800	4.0800	4.0800	4.0800	100.0	4.0800
22:13:15	4.0800	4.0800	4.0780	4.0780	848.1	4.0791
22:13:30	-
22:13:45	4.0780	4.0780	4.0770	4.0770	710.0	4.0771
22:14:00	4.0760	4.0760	4.0740	4.0740	729.1	4.0750
22:14:15	4.0740	4.0740	4.0730	4.0730	19.3	4.0730
22:14:30	4.0730	4.0747	4.0730	4.0747	1225.5	4.0747
22:14:45	4.0730	4.0730	4.0700	4.0700	1149.4	4.0710
22:15:00	4.0690	4.0690	4.0670	4.0670	3230.4	4.0682
22:15:15	4.0670	4.0670	4.0650	4.0650	1074.0	4.0659
22:15:30	-
22:15:45	-
22:16:00	4.0650	4.0650	4.0650	4.0650	387.0	4.0650
22:16:15	-
22:16:30	-
22:16:45	-
22:17:00	4.0640	4.0640	4.0605	4.0605	1681.0	4.0625
22:17:15	4.0605	4.0605	4.0600	4.0600	153.9	4.0604
22:17:30	-
22:17:45	-
22:18:00	4.0600	4.0600	4.0600	4.0600	4300.0	4.0600
22:18:15	4.0600	4.0600	4.0600	4.0600	2000.0	4.0600
22:18:30	-
22:18:45	-
22:19:00	4.0597	4.0597	4.0597	4.0597	0.2	4.0597
22:19:15	4.0590	4.0590	4.0570	4.0570	788.5	4.0572
22:19:30	4.0570	4.0570	4.0570	4.0570	0.4	4.0570
22:19:45	-
22:20:00	-
22:20:15	-
22:20:30	-
22:20:45	-
22:21:00	-
22:21:15	-
22:21:30	4.0600	4.0600	4.0600	4.0600	846.1	4.0600
22:21:45	4.0670	4.0798	4.0600	4.0600	3682.9	4.0687
22:22:00	4.0790	4.0790	4.0790	4.0790	107999.0	4.0790
22:22:15	4.0750	4.0750	4.0730	4.0730	457.0	4.0742
22:22:30	-
22:22:45	4.0747	4.0799	4.0747	4.0782	19722.0	4.0759
22:23:00	4.0793	4.0793	4.0793	4.0793	838.0	4.0793
22:23:15	4.0780	4.0780	4.0760	4.0760	300.0	4.0771
22:23:30	4.0790	4.0799	4.0790	4.0799	9113.0	4.0791
22:23:45	4.0780	4.0780	4.0780	4.0780	187.2	4.0780
22:24:00	4.0770	4.0770	4.0760	4.0760	111.4	4.0768
22:24:15	4.0750	4.0750	4.0750	4.0750	101.0	4.0750
22:24:30	-
22:24:45	-
22:25:00	-
22:25:15	4.0759	4.0759	4.0759	4.0759	593.0	4.0759
22:25:30	4.0759	4.0759	4.0759	4.0759	1563.0	4.0759
22:25:45	4.0759	4.0759	4.0759	4.0759	3057.0	4.0759
22:26:00	-
22:26:15	4.0750	4.0750	4.0750	4.0750	258.0	4.0750
22:26:30	-
22:26:45	4.0740	4.0740	4.0740	4.0740	10.0	4.0740
22:27:00	4.0740	4.0740	4.0711	4.0712	12074.0	4.0712
22:27:15	4.0713	4.0713	4.0712	4.0712	5000.0	4.0712
22:27:30	4.0713	4.0713	4.0698	4.0698	37586.4	4.0702
22:27:45	-
22:28:00	-
22:28:15	-
22:28:30	4.0690	4.0690	4.0670	4.0670	500.0	4.0680
22:28:45	-
22:29:00	-
22:29:15	-
22:29:30	-
22:29:45	-
22:30:00	-
22:30:15	-
22:30:30	-
22:30:45	4.0700	4.0700	4.0700	4.0700	7144.0	4.0700
22:31:00	4.0690	4.0690	4.0670	4.0670	3496.6	4.0671
22:31:15	4.0670	4.0700	4.0670	4.0700	1701.0	4.0691
22:31:30	-
22:31:45	-
22:32:00	4.0700	4.0700	4.0700	4.0700	11.0	4.0700
22:32:15	-
22:32:30	4.0700	4.0700	4.0700	4.0700	157.0	4.0700
22:32:45	4.0700	4.0700	4.0690	4.0690	50778.8	4.0700
22:33:00	4.0680	4.0680	4.0680	4.0680	36.0	4.0680
22:33:15	-
22:33:30	4.0680	4.0680	4.0670	4.0670	2411.0	4.0670
22:33:45	4.0670	4.0670	4.0600	4.0600	2411.0	4.0622
22:34:00	4.0710	4.0749	4.0710	4.0740	176.8	4.0734
22:34:15	4.0730	4.0730	4.0649	4.0649	415.6	4.0676
22:34:30	4.0600	4.0660	4.0520	4.0660	2051.4	4.0547
22:34:45	4.0650	4.0650	4.0620	4.0620	223.8	4.0635
22:35:00	4.0610	4.0610	4.0600	4.0600	102.1	4.0605
22:35:15	4.0610	4.0610	4.0520	4.0520	1208.3	4.0535
22:35:30	-
22:35:45	4.0560	4.0560	4.0520	4.0520	443.8	4.0525
22:36:00	4.0600	4.0630	4.0600	4.0630	10000.0	4.0600
22:36:15	4.0630	4.0730	4.0630	4.0730	200.0	4.0679
22:36:30	4.0620	4.0620	4.0620	4.0620	38.3	4.0620
22:36:45	4.0610	4.0610	4.0610	4.0610	37.1	4.0610
22:37:00	4.0600	4.0610	4.0520	4.0610	5838.4	4.0553
22:37:15	4.0610	4.0610	4.0510	4.0510	8216.3	4.0518
22:37:30	-
22:37:45	4.0560	4.0560	4.0550	4.0550	40.0	4.0555
22:38:00	-
22:38:15	-
22:38:30	-
22:38:45	-
22:39:00	-
22:39:15	4.0540	4.0540	4.0510	4.0510	12571.0	4.0511
22:39:30	4.0510	4.0510	4.0510	4.0510	18505.0	4.0510
22:39:45	4.0510	4.0510	4.0510	4.0510	5888.0	4.0510
22:40:00	-
22:40:15	-
22:40:30	-
22:40:45	-
22:41:00	4.0501	4.0501	4.0500	4.0500	27275.0	4.0500
22:41:15	-
22:41:30	-
22:41:45	4.0510	4.0697	4.0510	4.0697	5500.0	4.0597
22:42:00	4.0690	4.0690	4.0589	4.0589	119.4	4.0658
22:42:15	4.0589	4.0589	4.0501	4.0588	9840.1	4.0502
22:42:30	4.0590	4.0590	4.0501	4.0501	13643.7	4.0501
22:42:45	-
22:43:00	-
22:43:15	4.0649	4.0740	4.0649	4.0740	108294.0	4.0695
22:43:30	4.0739	4.0739	4.0739	4.0739	19.0	4.0739
22:43:45	4.0735	4.0735	4.0735	4.0735	58.6	4.0735
22:44:00	4.0734	4.0734	4.0734	4.0734	8.0	4.0734
22:44:15	4.0734	4.0734	4.0734	4.0734	60.0	4.0734
22:44:30	-
22:44:45	-
22:45:00	4.0734	4.0734	4.0734	4.0734	0.2	4.0734
22:45:15	-
22:45:30	4.0734	4.0734	4.0730	4.0730	200.6	4.0734
22:45:45	-
22:46:00	4.0730	4.0730	4.0730	4.0730	11.3	4.0730
22:46:15	4.0720	4.0720	4.0711	4.0711	3048.7	4.0711
22:46:30	4.0711	4.0711	4.0700	4.0700	2984.2	4.0711
22:46:45	-
22:47:00	4.0700	4.0740	4.0700	4.0740	27657.0	4.0728
22:47:15	-
22:47:30	4.0739	4.0739	4.0730	4.0730	0.4	4.0737
22:47:45	4.0730	4.0730	4.0730	4.0730	0.2	4.0730
22:48:00	-
22:48:15	-
22:48:30	4.0739	4.0750	4.0739	4.0750	17168.5	4.0741
22:48:45	-
22:49:00	4.0760	4.0760	4.0750	4.0750	368.2	4.0750
22:49:15	4.0760	4.0799	4.0760	4.0799	5000.0	4.0799
22:49:30	4.0790	4.0800	4.0790	4.0800	401.0	4.0800
22:49:45	-
22:50:00	-
22:50:15	4.0799	4.0800	4.0799	4.0800	8241.0	4.0800
22:50:30	-
22:50:45	-
22:51:00	-
22:51:15	4.0790	4.0790	4.0790	4.0790	0.6	4.0790
22:51:30	-
22:51:45	-
22:52:00	-
22:52:15	-
22:52:30	-
22:52:45	4.0795	4.0795	4.0795	4.0795	514.0	4.0795
22:53:00	-
22:53:15	-
22:53:30	-
22:53:45	-
22:54:00	-
22:54:15	-
22:54:30	-
22:54:45	-
22:55:00	-
22:55:15	-
22:55:30	-
22:55:45	-
22:56:00	-
22:56:15	-
22:56:30	4.0795	4.0795	4.0795	4.0795	2451.0	4.0795
22:56:45	4.0795	4.0800	4.0795	4.0800	8717.7	4.0795
22:57:00	-
22:57:15	4.0810	4.0829	4.0810	4.0829	17138.0	4.0829
22:57:30	4.0815	4.0815	4.0815	4.0815	1613.3	4.0815
22:57:45	4.0815	4.0815	4.0815	4.0815	4.2	4.0815
22:58:00	-
22:58:15	4.0900	4.0950	4.0900	4.0950	10024.1	4.0942
22:58:30	4.0940	4.0940	4.0940	4.0940	18137.7	4.0940
22:58:45	-
22:59:00	4.0930	4.0930	4.0930	4.0930	171.4	4.0930
22:59:15	4.0920	4.0920	4.0920	4.0920	166.3	4.0920
22:59:30	4.0920	4.0929	4.0920	4.0920	40130.4	4.0922
22:59:45	4.0920	4.0920	4.0920	4.0920	700.0	4.0920
23:00:00	4.0920	4.0920	4.0920	4.0920	30.0	4.0920
23:00:15	-
23:00:30	4.0910	4.0910	4.0900	4.0900	5317.8	4.0900
23:00:45	4.0890	4.0890	4.0890	4.0890	151.8	4.0890
23:01:00	-
23:01:15	4.0880	4.0880	4.0861	4.0861	5000.0	4.0862
23:01:30	-
23:01:45	4.0886	4.0886	4.0800	4.0800	1383.9	4.0839
23:02:00	-
23:02:15	-
23:02:30	4.0800	4.0884	4.0800	4.0884	15000.0	4.0825
23:02:45	-
23:03:00	-
23:03:15	4.0870	4.0870	4.0810	4.0810	786.8	4.0841
23:03:30	-
23:03:45	-
23:04:00	-
23:04:15	-
23:04:30	4.0884	4.0885	4.0884	4.0885	700.0	4.0884
23:04:45	4.0884	4.0884	4.0884	4.0884	4993.0	4.0884
23:05:00	-
23:05:15	-
23:05:30	-
23:05:45	-
23:06:00	4.0884	4.0915	4.0884	4.0915	1000.0	4.0899
23:06:15	-
23:06:30	-
23:06:45	-
23:07:00	-
23:07:15	-
23:07:30	-
23:07:45	-
23:08:00	4.0900	4.0900	4.0870	4.0870	257.3	4.0885
23:08:15	-
23:08:30	-
23:08:45	4.0860	4.0860	4.0800	4.0800	10005.0	4.0807
23:09:00	-
23:09:15	4.0800	4.0800	4.0800	4.0800	69832.0	4.0800
23:09:30	-
23:09:45	-
23:10:00	-
23:10:15	-
23:10:30	4.0802	4.0802	4.0800	4.0800	26553.6	4.0800
23:10:45	-
23:11:00	-
23:11:15	-
23:11:30	-
23:11:45	4.0800	4.0869	4.0800	4.0869	6500.0	4.0832
23:12:00	-
23:12:15	-
23:12:30	-
23:12:45	-
23:13:00	-
23:13:15	-
23:13:30	-
23:13:45	-
23:14:00	-
23:14:15	-
23:14:30	-
23:14:45	-
23:15:00	-
23:15:15	-
23:15:30	4.0960	4.0970	4.0960	4.0970	58497.2	4.0964
23:15:45	-
23:16:00	-
23:16:15	-
23:16:30	-
23:16:45	-
23:17:00	4.1070	4.1090	4.0960	4.0960	2793.0	4.1076
23:17:15	4.0960	4.1090	4.0960	4.1090	26523.0	4.1002
23:17:30	4.1090	4.1090	4.1080	4.1080	12297.0	4.1090
23:17:45	4.1081	4.1081	4.1081	4.1081	57.0	4.1081
23:18:00	4.1080	4.1080	4.1060	4.1060	946.0	4.1073
23:18:15	4.1060	4.1060	4.1050	4.1050	363.0	4.1057
23:18:30	4.1070	4.1070	4.1070	4.1070	1000.0	4.1070
23:18:45	4.1060	4.1060	4.1051	4.1051	4398.0	4.1052
23:19:00	4.1051	4.1051	4.1051	4.1051	1002.0	4.1051
23:19:15	4.1050	4.1050	4.1040	4.1040	690.0	4.1044
23:19:30	4.1030	4.1030	4.1010	4.1010	5099.0	4.1012
23:19:45	-
23:20:00	4.1011	4.1011	4.1010	4.1010	12735.0	4.1010
23:20:15	4.1010	4.1010	4.0890	4.0890	21748.0	4.1003
23:20:30	4.0890	4.0890	4.0850	4.0850	5556.0	4.0861
23:20:45	-
23:21:00	-
23:21:15	-
23:21:30	4.0960	4.1000	4.0960	4.1000	100.0	4.0980
23:21:45	-
23:22:00	-
23:22:15	-
23:22:30	4.0990	4.0990	4.0980	4.0980	401.0	4.0990
23:22:45	-
23:23:00	-
23:23:15	-
23:23:30	-
23:23:45	-
23:24:00	-
23:24:15	-
23:24:30	-
23:24:45	-
23:25:00	-
23:25:15	4.0999	4.1000	4.0999	4.1000	13963.0	4.1000
23:25:30	4.1010	4.1080	4.1010	4.1080	10000.0	4.1079
23:25:45	-
23:26:00	4.1079	4.1080	4.1079	4.1080	10000.0	4.1079
23:26:15	4.1070	4.1070	4.1061	4.1061	905.0	4.1064
23:26:30	-
23:26:45	-
23:27:00	4.1080	4.1110	4.1080	4.1110	5500.0	4.1081
23:27:15	-
23:27:30	-
23:27:45	-
23:28:00	-
23:28:15	4.1110	4.1110	4.1110	4.1110	90000.0	4.1110
23:28:30	4.1110	4.1110	4.1110	4.1110	1167.2	4.1110
23:28:45	4.1115	4.1125	4.1115	4.1125	16330.0	4.1119
23:29:00	4.1125	4.1190	4.1125	4.1190	102835.8	4.1183
23:29:15	4.1155	4.1155	4.1155	4.1155	9142.4	4.1155
23:29:30	-
23:29:45	4.1150	4.1150	4.1111	4.1111	4075.1	4.1117
23:30:00	-
23:30:15	-
23:30:30	4.1110	4.1110	4.1060	4.1060	2140.0	4.1092
23:30:45	-
23:31:00	-
23:31:15	4.1150	4.1187	4.1150	4.1187	45.0	4.1176
23:31:30	-
23:31:45	-
23:32:00	-
23:32:15	4.1180	4.1180	4.1170	4.1170	266.9	4.1180
23:32:30	-
23:32:45	-
23:33:00	4.1170	4.1170	4.1100	4.1100	4376.9	4.1116
23:33:15	-
23:33:30	-
23:33:45	-
23:34:00	4.1101	4.1101	4.1101	4.1101	344.0	4.1101
23:34:15	-
23:34:30	4.1101	4.1101	4.1100	4.1100	41490.0	4.1100
23:34:45	-
23:35:00	4.1100	4.1100	4.1100	4.1100	1.0	4.1100
23:35:15	-
23:35:30	4.1100	4.1100	4.1100	4.1100	27773.0	4.1100
23:35:45	4.1100	4.1100	4.1100	4.1100	28582.0	4.1100
23:36:00	4.1100	4.1100	4.1100	4.1100	92549.4	4.1100
23:36:15	4.1100	4.1100	4.1100	4.1100	7905.0	4.1100
23:36:30	4.1100	4.1166	4.1100	4.1166	37297.0	4.1117
23:36:45	4.1160	4.1160	4.1150	4.1150	375.1	4.1155
23:37:00	4.1150	4.1150	4.1121	4.1121	5400.9	4.1122
23:37:15	4.1120	4.1120	4.1120	4.1120	168.6	4.1120
23:37:30	4.1110	4.1110	4.1110	4.1110	643.0	4.1110
23:37:45	4.1110	4.1110	4.1090	4.1090	1.0	4.1100
23:38:00	-
23:38:15	4.1090	4.1090	4.1090	4.1090	201.7	4.1090
23:38:30	4.1080	4.1080	4.1080	4.1080	216.0	4.1080
23:38:45	4.1080	4.1080	4.1040	4.1040	5493.6	4.1041
23:39:00	4.1120	4.1120	4.1120	4.1120	5000.0	4.1120
23:39:15	4.1110	4.1110	4.1100	4.1100	312.8	4.1105
23:39:30	4.1090	4.1100	4.1040	4.1090	31185.0	4.1067
23:39:45	-
23:40:00	4.1090	4.1090	4.1041	4.1041	5476.6	4.1043
23:40:15	-
23:40:30	-
23:40:45	4.1050	4.1100	4.1050	4.1080	80111.2	4.1089
23:41:00	4.1080	4.1085	4.1080	4.1085	186.0	4.1082
23:41:15	-
23:41:30	-
23:41:45	4.1070	4.1070	4.1001	4.1001	8815.0	4.1034
23:42:00	-
23:42:15	-
23:42:30	-
23:42:45	-
23:43:00	-
23:43:15	-
23:43:30	-
23:43:45	-
23:44:00	-
23:44:15	-
23:44:30	4.1079	4.1079	4.1079	4.1079	0.1	4.1079
23:44:45	4.1070	4.1070	4.1070	4.1070	94.7	4.1070
23:45:00	-
23:45:15	-
23:45:30	4.1080	4.1080	4.1080	4.1080	50.0	4.1080
23:45:45	-
23:46:00	4.1060	4.1060	4.1001	4.1001	12508.2	4.1003
23:46:15	-
23:46:30	4.1080	4.1080	4.1002	4.1002	151.7	4.1037
23:46:45	4.1002	4.1002	4.1002	4.1002	339.9	4.1002
23:47:00	-
23:47:15	-
23:47:30	-
23:47:45	-
23:48:00	-
23:48:15	-
23:48:30	4.1002	4.1002	4.1002	4.1002	3846.4	4.1002
23:48:45	-
23:49:00	-
23:49:15	-
23:49:30	-
23:49:45	4.1079	4.1080	4.1079	4.1080	18852.9	4.1080
23:50:00	-
23:50:15	4.1081	4.1081	4.1081	4.1081	4920.0	4.1081
23:50:30	4.1081	4.1081	4.1001	4.1001	4768.0	4.1025
23:50:45	-
23:51:00	4.1110	4.1137	4.1110	4.1137	70.0	4.1122
23:51:15	4.1130	4.1130	4.1120	4.1120	98.3	4.1125
23:51:30	-
23:51:45	4.1120	4.1130	4.1090	4.1090	186.8	4.1106
23:52:00	-
23:52:15	4.1090	4.1133	4.1080	4.1080	11.0	4.1120
23:52:30	-
23:52:45	-
23:53:00	4.1080	4.1080	4.1080	4.1080	41.9	4.1080
23:53:15	-
23:53:30	-
23:53:45	-
23:54:00	-
23:54:15	-
23:54:30	-
23:54:45	-
23:55:00	4.1070	4.1100	4.1070	4.1100	10001.0	4.1099
23:55:15	-
23:55:30	-
23:55:45	-
23:56:00	4.1096	4.1100	4.1096	4.1100	11434.0	4.1097
23:56:15	4.1091	4.1091	4.1091	4.1091	9701.3	4.1091
23:56:30	-
23:56:45	-
23:57:00	4.1100	4.1170	4.1100	4.1170	93224.0	4.1145
23:57:15	4.1160	4.1160	4.1160	4.1160	9.0	4.1160
23:57:30	4.1170	4.1170	4.1170	4.1170	200.0	4.1170
23:57:45	4.1160	4.1160	4.1160	4.1160	3.0	4.1160
23:58:00	-
23:58:15	-
23:58:30	-
23:58:45	4.1170	4.1170	4.1170	4.1170	26588.0	4.1170
23:59:00	-
23:59:15	4.1160	4.1160	4.1120	4.1120	10137.6	4.1121
23:59:30	-
23:59:45	-

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

2020年01月19日Zaif:XEM/JPY

マーケット/通貨ペア

2020年01月19日
Zaif:XEM/JPY