暗号資産価格データベース Zaif:XEM/JPY 2020/01/31

2020年01月31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	-
00:00:30	4.4660	4.4660	4.4660	4.4660	4.0	4.4660
00:01:00	-
00:01:30	4.4660	4.4660	4.4660	4.4660	0.1	4.4660
00:02:00	-
00:02:30	-
00:03:00	-
00:03:30	-
00:04:00	-
00:04:30	-
00:05:00	-
00:05:30	-
00:06:00	-
00:06:30	4.4660	4.4660	4.4660	4.4660	22.0	4.4660
00:07:00	-
00:07:30	-
00:08:00	-
00:08:30	-
00:09:00	-
00:09:30	-
00:10:00	-
00:10:30	-
00:11:00	-
00:11:30	-
00:12:00	-
00:12:30	-
00:13:00	-
00:13:30	-
00:14:00	-
00:14:30	-
00:15:00	-
00:15:30	-
00:16:00	-
00:16:30	-
00:17:00	4.4540	4.4540	4.4500	4.4500	13918.1	4.4501
00:17:30	4.4600	4.4630	4.4600	4.4630	95.2	4.4616
00:18:00	4.4640	4.4670	4.4640	4.4670	97.8	4.4655
00:18:30	-
00:19:00	4.4570	4.4630	4.4500	4.4630	39118.0	4.4500
00:19:30	4.4640	4.4650	4.4640	4.4650	49.1	4.4645
00:20:00	-
00:20:30	4.4660	4.4670	4.4660	4.4670	50.1	4.4665
00:21:00	-
00:21:30	-
00:22:00	-
00:22:30	-
00:23:00	-
00:23:30	-
00:24:00	4.4680	4.4680	4.4680	4.4680	26.8	4.4680
00:24:30	-
00:25:00	-
00:25:30	-
00:26:00	-
00:26:30	-
00:27:00	-
00:27:30	-
00:28:00	-
00:28:30	-
00:29:00	-
00:29:30	-
00:30:00	-
00:30:30	-
00:31:00	-
00:31:30	-
00:32:00	4.4689	4.4689	4.4689	4.4689	60.0	4.4689
00:32:30	4.4690	4.4690	4.4690	4.4690	24.1	4.4690
00:33:00	4.4699	4.4709	4.4699	4.4709	144.3	4.4703
00:33:30	4.4710	4.4710	4.4710	4.4710	20.0	4.4710
00:34:00	4.4719	4.4719	4.4719	4.4719	37.5	4.4719
00:34:30	-
00:35:00	4.4700	4.4700	4.4700	4.4700	0.1	4.4700
00:35:30	-
00:36:00	-
00:36:30	-
00:37:00	-
00:37:30	-
00:38:00	-
00:38:30	-
00:39:00	-
00:39:30	-
00:40:00	-
00:40:30	-
00:41:00	-
00:41:30	4.4700	4.4700	4.4700	4.4700	70.0	4.4700
00:42:00	4.4700	4.4700	4.4700	4.4700	14.0	4.4700
00:42:30	4.4700	4.4700	4.4700	4.4700	13.3	4.4700
00:43:00	-
00:43:30	4.4700	4.4700	4.4700	4.4700	0.6	4.4700
00:44:00	-
00:44:30	-
00:45:00	-
00:45:30	-
00:46:00	-
00:46:30	-
00:47:00	-
00:47:30	-
00:48:00	-
00:48:30	-
00:49:00	-
00:49:30	-
00:50:00	-
00:50:30	-
00:51:00	-
00:51:30	-
00:52:00	-
00:52:30	-
00:53:00	-
00:53:30	-
00:54:00	-
00:54:30	-
00:55:00	-
00:55:30	-
00:56:00	-
00:56:30	-
00:57:00	-
00:57:30	-
00:58:00	-
00:58:30	-
00:59:00	-
00:59:30	-
01:00:00	-
01:00:30	4.4719	4.4720	4.4719	4.4720	47.4	4.4720
01:01:00	4.4729	4.4749	4.4729	4.4749	230.7	4.4738
01:01:30	-
01:02:00	-
01:02:30	-
01:03:00	4.4700	4.4700	4.4700	4.4700	2000.0	4.4700
01:03:30	4.4700	4.4700	4.4630	4.4630	7279.5	4.4700
01:04:00	-
01:04:30	4.4620	4.4620	4.4608	4.4608	10869.0	4.4608
01:05:00	-
01:05:30	4.4608	4.4608	4.4608	4.4608	1.0	4.4608
01:06:00	-
01:06:30	-
01:07:00	-
01:07:30	-
01:08:00	-
01:08:30	-
01:09:00	-
01:09:30	-
01:10:00	-
01:10:30	-
01:11:00	-
01:11:30	-
01:12:00	-
01:12:30	-
01:13:00	-
01:13:30	-
01:14:00	-
01:14:30	-
01:15:00	-
01:15:30	-
01:16:00	4.4710	4.4720	4.4710	4.4720	48.9	4.4715
01:16:30	4.4730	4.4770	4.4730	4.4770	236.4	4.4757
01:17:00	-
01:17:30	-
01:18:00	-
01:18:30	-
01:19:00	-
01:19:30	-
01:20:00	-
01:20:30	-
01:21:00	-
01:21:30	-
01:22:00	-
01:22:30	4.4779	4.4780	4.4779	4.4780	75.0	4.4779
01:23:00	4.4780	4.4780	4.4780	4.4780	11.7	4.4780
01:23:30	-
01:24:00	4.4960	4.4999	4.4960	4.4999	32915.9	4.4998
01:24:30	4.4998	4.4998	4.4998	4.4998	58588.0	4.4998
01:25:00	-
01:25:30	-
01:26:00	4.5000	4.5000	4.5000	4.5000	10000.0	4.5000
01:26:30	-
01:27:00	4.4940	4.4990	4.4940	4.4990	48807.0	4.4972
01:27:30	4.4990	4.4990	4.4990	4.4990	7082.0	4.4990
01:28:00	4.4900	4.4900	4.4900	4.4900	1.0	4.4900
01:28:30	4.4900	4.4900	4.4900	4.4900	19.0	4.4900
01:29:00	-
01:29:30	-
01:30:00	-
01:30:30	4.4890	4.4890	4.4790	4.4790	335.0	4.4842
01:31:00	4.4780	4.4780	4.4700	4.4700	2238.3	4.4705
01:31:30	4.4700	4.4700	4.4608	4.4608	4317.5	4.4674
01:32:00	-
01:32:30	-
01:33:00	4.4605	4.4605	4.4500	4.4500	22080.5	4.4510
01:33:30	4.4500	4.4520	4.4321	4.4321	125244.8	4.4495
01:34:00	4.4320	4.4320	4.4300	4.4300	21083.7	4.4300
01:34:30	4.4290	4.4290	4.4290	4.4290	17975.0	4.4290
01:35:00	-
01:35:30	-
01:36:00	-
01:36:30	-
01:37:00	-
01:37:30	4.4390	4.4430	4.4390	4.4430	13600.0	4.4430
01:38:00	4.4430	4.4430	4.4430	4.4430	21600.0	4.4430
01:38:30	4.4440	4.4480	4.4440	4.4480	21600.0	4.4480
01:39:00	-
01:39:30	-
01:40:00	4.4400	4.4520	4.4400	4.4520	11096.1	4.4402
01:40:30	4.4529	4.4570	4.4529	4.4570	300.0	4.4548
01:41:00	4.4570	4.4630	4.4570	4.4630	248.7	4.4596
01:41:30	4.4630	4.4630	4.4630	4.4630	51.3	4.4630
01:42:00	4.4609	4.4669	4.4609	4.4669	226.3	4.4645
01:42:30	-
01:43:00	-
01:43:30	4.4670	4.4689	4.4670	4.4689	312.4	4.4686
01:44:00	-
01:44:30	4.4689	4.4689	4.4689	4.4689	187.6	4.4689
01:45:00	-
01:45:30	-
01:46:00	-
01:46:30	-
01:47:00	-
01:47:30	-
01:48:00	-
01:48:30	-
01:49:00	-
01:49:30	-
01:50:00	-
01:50:30	-
01:51:00	-
01:51:30	-
01:52:00	-
01:52:30	-
01:53:00	-
01:53:30	-
01:54:00	-
01:54:30	-
01:55:00	4.4669	4.4669	4.4669	4.4669	73.7	4.4669
01:55:30	-
01:56:00	-
01:56:30	-
01:57:00	-
01:57:30	-
01:58:00	-
01:58:30	-
01:59:00	-
01:59:30	-
02:00:00	-
02:00:30	-
02:01:00	-
02:01:30	-
02:02:00	-
02:02:30	-
02:03:00	-
02:03:30	4.4670	4.4690	4.4670	4.4690	55434.7	4.4690
02:04:00	-
02:04:30	-
02:05:00	-
02:05:30	-
02:06:00	-
02:06:30	-
02:07:00	-
02:07:30	-
02:08:00	4.4699	4.4720	4.4699	4.4720	139.2	4.4708
02:08:30	4.4736	4.4799	4.4736	4.4799	344.8	4.4766
02:09:00	-
02:09:30	-
02:10:00	4.4799	4.4810	4.4799	4.4810	180.2	4.4806
02:10:30	4.4819	4.4830	4.4819	4.4830	405.6	4.4822
02:11:00	-
02:11:30	4.4839	4.4840	4.4839	4.4840	100.1	4.4839
02:12:00	-
02:12:30	-
02:13:00	-
02:13:30	4.4839	4.4839	4.4839	4.4839	400.0	4.4839
02:14:00	4.4810	4.4810	4.4810	4.4810	1934.8	4.4810
02:14:30	-
02:15:00	-
02:15:30	-
02:16:00	-
02:16:30	-
02:17:00	4.4839	4.4969	4.4839	4.4969	10261.0	4.4899
02:17:30	4.4969	4.4969	4.4969	4.4969	0.3	4.4969
02:18:00	-
02:18:30	-
02:19:00	-
02:19:30	-
02:20:00	-
02:20:30	-
02:21:00	-
02:21:30	-
02:22:00	-
02:22:30	-
02:23:00	-
02:23:30	4.4950	4.4998	4.4950	4.4998	621.0	4.4990
02:24:00	4.4998	4.5000	4.4998	4.5000	2500.0	4.4999
02:24:30	-
02:25:00	-
02:25:30	-
02:26:00	4.4890	4.4890	4.4840	4.4840	165.8	4.4865
02:26:30	4.4840	4.4840	4.4840	4.4840	454.0	4.4840
02:27:00	4.4830	4.4830	4.4830	4.4830	0.3	4.4830
02:27:30	-
02:28:00	-
02:28:30	-
02:29:00	4.4930	4.5000	4.4930	4.5000	488.1	4.4979
02:29:30	4.5009	4.5029	4.5009	4.5029	289.0	4.5021
02:30:00	4.5029	4.5040	4.5029	4.5040	256.8	4.5037
02:30:30	4.5049	4.5049	4.5041	4.5041	479.4	4.5044
02:31:00	4.5041	4.5059	4.5041	4.5059	211.4	4.5058
02:31:30	4.5059	4.5060	4.5059	4.5060	31.5	4.5060
02:32:00	4.5069	4.5099	4.5069	4.5099	627.0	4.5084
02:32:30	-
02:33:00	4.5099	4.5099	4.5099	4.5099	8210.0	4.5099
02:33:30	4.5160	4.5200	4.5160	4.5200	21095.0	4.5191
02:34:00	4.5200	4.5200	4.5200	4.5200	23.0	4.5200
02:34:30	-
02:35:00	4.5200	4.5200	4.5200	4.5200	707.0	4.5200
02:35:30	-
02:36:00	-
02:36:30	4.5200	4.5200	4.5200	4.5200	35000.0	4.5200
02:37:00	-
02:37:30	-
02:38:00	-
02:38:30	-
02:39:00	-
02:39:30	4.5100	4.5100	4.5010	4.5010	313.8	4.5054
02:40:00	-
02:40:30	4.5000	4.5000	4.4750	4.4750	2885.1	4.4899
02:41:00	4.4740	4.4740	4.4740	4.4740	0.4	4.4740
02:41:30	4.4740	4.4740	4.4740	4.4740	0.1	4.4740
02:42:00	-
02:42:30	-
02:43:00	-
02:43:30	4.4840	4.4900	4.4708	4.4708	2678.4	4.4891
02:44:00	4.4708	4.4708	4.4708	4.4708	253.6	4.4708
02:44:30	-
02:45:00	4.4701	4.4701	4.4701	4.4701	270.9	4.4701
02:45:30	-
02:46:00	-
02:46:30	-
02:47:00	-
02:47:30	-
02:48:00	-
02:48:30	4.4810	4.4840	4.4810	4.4840	83.0	4.4822
02:49:00	-
02:49:30	4.4700	4.4700	4.4604	4.4604	5505.8	4.4683
02:50:00	-
02:50:30	-
02:51:00	4.4710	4.4710	4.4710	4.4710	24.8	4.4710
02:51:30	4.4720	4.4720	4.4720	4.4720	24.0	4.4720
02:52:00	-
02:52:30	-
02:53:00	-
02:53:30	-
02:54:00	-
02:54:30	-
02:55:00	-
02:55:30	4.4723	4.4723	4.4723	4.4723	192.0	4.4723
02:56:00	4.4730	4.4730	4.4730	4.4730	24.2	4.4730
02:56:30	-
02:57:00	-
02:57:30	-
02:58:00	4.4731	4.4731	4.4731	4.4731	0.2	4.4731
02:58:30	-
02:59:00	-
02:59:30	-
03:00:00	4.4740	4.4740	4.4740	4.4740	1.0	4.4740
03:00:30	-
03:01:00	4.4731	4.4731	4.4731	4.4731	2.8	4.4731
03:01:30	4.4723	4.4723	4.4723	4.4723	10.1	4.4723
03:02:00	4.4723	4.4723	4.4723	4.4723	0.1	4.4723
03:02:30	-
03:03:00	-
03:03:30	-
03:04:00	-
03:04:30	-
03:05:00	-
03:05:30	-
03:06:00	-
03:06:30	4.4740	4.4740	4.4740	4.4740	23.0	4.4740
03:07:00	-
03:07:30	4.4740	4.4780	4.4740	4.4780	100.6	4.4765
03:08:00	4.4790	4.4790	4.4790	4.4790	25.7	4.4790
03:08:30	4.4800	4.4800	4.4800	4.4800	24.2	4.4800
03:09:00	4.4809	4.4809	4.4809	4.4809	49.0	4.4809
03:09:30	-
03:10:00	4.4809	4.4809	4.4809	4.4809	4.0	4.4809
03:10:30	4.4809	4.4810	4.4809	4.4810	27.0	4.4810
03:11:00	4.4819	4.4820	4.4819	4.4820	90.1	4.4819
03:11:30	-
03:12:00	-
03:12:30	-
03:13:00	-
03:13:30	-
03:14:00	-
03:14:30	-
03:15:00	4.4829	4.4830	4.4829	4.4830	89.6	4.4829
03:15:30	4.4839	4.4850	4.4839	4.4850	180.1	4.4844
03:16:00	-
03:16:30	-
03:17:00	4.4859	4.4859	4.4859	4.4859	13.0	4.4859
03:17:30	-
03:18:00	-
03:18:30	-
03:19:00	-
03:19:30	-
03:20:00	-
03:20:30	-
03:21:00	-
03:21:30	-
03:22:00	-
03:22:30	-
03:23:00	-
03:23:30	-
03:24:00	-
03:24:30	-
03:25:00	-
03:25:30	-
03:26:00	4.4859	4.4859	4.4859	4.4859	47.0	4.4859
03:26:30	4.4860	4.4860	4.4860	4.4860	30.5	4.4860
03:27:00	4.4869	4.4869	4.4869	4.4869	0.8	4.4869
03:27:30	-
03:28:00	-
03:28:30	-
03:29:00	-
03:29:30	-
03:30:00	-
03:30:30	-
03:31:00	-
03:31:30	-
03:32:00	-
03:32:30	-
03:33:00	-
03:33:30	-
03:34:00	-
03:34:30	-
03:35:00	-
03:35:30	-
03:36:00	-
03:36:30	-
03:37:00	-
03:37:30	4.4939	4.5000	4.4939	4.5000	631.6	4.4970
03:38:00	4.5010	4.5010	4.5010	4.5010	1.0	4.5010
03:38:30	-
03:39:00	-
03:39:30	-
03:40:00	4.5010	4.5020	4.5010	4.5020	105.0	4.5017
03:40:30	-
03:41:00	-
03:41:30	-
03:42:00	-
03:42:30	-
03:43:00	-
03:43:30	-
03:44:00	-
03:44:30	-
03:45:00	-
03:45:30	-
03:46:00	-
03:46:30	-
03:47:00	-
03:47:30	-
03:48:00	-
03:48:30	4.5020	4.5039	4.5020	4.5039	151.6	4.5033
03:49:00	4.5040	4.5040	4.5040	4.5040	89.1	4.5040
03:49:30	4.5049	4.5050	4.5049	4.5050	80.0	4.5049
03:50:00	-
03:50:30	-
03:51:00	-
03:51:30	-
03:52:00	-
03:52:30	-
03:53:00	-
03:53:30	4.5051	4.5051	4.5051	4.5051	2000.0	4.5051
03:54:00	4.5050	4.5050	4.5050	4.5050	500.0	4.5050
03:54:30	4.5051	4.5051	4.5051	4.5051	500.0	4.5051
03:55:00	4.4900	4.4900	4.4800	4.4800	329.9	4.4853
03:55:30	4.4801	4.4801	4.4750	4.4750	660.0	4.4794
03:56:00	-
03:56:30	4.4751	4.4751	4.4751	4.4751	500.0	4.4751
03:57:00	-
03:57:30	4.4751	4.4751	4.4751	4.4751	500.0	4.4751
03:58:00	-
03:58:30	4.4751	4.4751	4.4751	4.4751	835.0	4.4751
03:59:00	-
03:59:30	4.4751	4.4752	4.4751	4.4752	1000.3	4.4752
04:00:00	4.4751	4.4751	4.4751	4.4751	0.1	4.4751
04:00:30	-
04:01:00	-
04:01:30	-
04:02:00	-
04:02:30	-
04:03:00	4.4752	4.4752	4.4752	4.4752	1500.0	4.4752
04:03:30	4.4752	4.4752	4.4752	4.4752	500.0	4.4752
04:04:00	-
04:04:30	-
04:05:00	4.4752	4.4752	4.4752	4.4752	500.0	4.4752
04:05:30	4.4752	4.4752	4.4751	4.4751	1300.0	4.4751
04:06:00	-
04:06:30	4.4752	4.4752	4.4752	4.4752	500.0	4.4752
04:07:00	-
04:07:30	4.4752	4.4752	4.4752	4.4752	500.0	4.4752
04:08:00	-
04:08:30	4.4752	4.4752	4.4752	4.4752	500.0	4.4752
04:09:00	4.4860	4.4860	4.4860	4.4860	28.0	4.4860
04:09:30	-
04:10:00	-
04:10:30	-
04:11:00	4.4860	4.4860	4.4760	4.4760	2221.0	4.4859
04:11:30	4.4752	4.4752	4.4752	4.4752	500.0	4.4752
04:12:00	4.4752	4.4752	4.4752	4.4752	500.0	4.4752
04:12:30	-
04:13:00	-
04:13:30	4.4752	4.4752	4.4752	4.4752	500.0	4.4752
04:14:00	-
04:14:30	4.4752	4.4752	4.4752	4.4752	500.0	4.4752
04:15:00	-
04:15:30	4.4752	4.4752	4.4752	4.4752	500.0	4.4752
04:16:00	4.4752	4.4752	4.4752	4.4752	500.0	4.4752
04:16:30	-
04:17:00	-
04:17:30	4.4752	4.4752	4.4752	4.4752	500.0	4.4752
04:18:00	-
04:18:30	4.4752	4.4752	4.4752	4.4752	500.0	4.4752
04:19:00	-
04:19:30	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:20:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:20:30	-
04:21:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:21:30	-
04:22:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:22:30	-
04:23:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:23:30	4.4860	4.4861	4.4860	4.4861	71.0	4.4861
04:24:00	4.4760	4.4760	4.4753	4.4753	520.0	4.4753
04:24:30	-
04:25:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:25:30	-
04:26:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:26:30	-
04:27:00	-
04:27:30	-
04:28:00	-
04:28:30	4.4753	4.4753	4.4753	4.4753	1000.0	4.4753
04:29:00	-
04:29:30	-
04:30:00	-
04:30:30	4.4753	4.4753	4.4753	4.4753	1000.0	4.4753
04:31:00	-
04:31:30	4.4753	4.4753	4.4753	4.4753	25.0	4.4753
04:32:00	4.4753	4.4753	4.4753	4.4753	475.0	4.4753
04:32:30	-
04:33:00	-
04:33:30	4.4753	4.4753	4.4753	4.4753	1000.0	4.4753
04:34:00	-
04:34:30	-
04:35:00	-
04:35:30	-
04:36:00	4.4753	4.4753	4.4753	4.4753	45.0	4.4753
04:36:30	-
04:37:00	-
04:37:30	4.4753	4.4753	4.4752	4.4752	21955.0	4.4752
04:38:00	-
04:38:30	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:39:00	4.4940	4.5040	4.4940	4.5040	311.2	4.4986
04:39:30	-
04:40:00	-
04:40:30	-
04:41:00	4.4850	4.4850	4.4752	4.4752	726.3	4.4774
04:41:30	-
04:42:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:42:30	-
04:43:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:43:30	-
04:44:00	-
04:44:30	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:45:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:45:30	-
04:46:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:46:30	-
04:47:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:47:30	-
04:48:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:48:30	-
04:49:00	-
04:49:30	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:50:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:50:30	-
04:51:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:51:30	-
04:52:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:52:30	-
04:53:00	-
04:53:30	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:54:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:54:30	-
04:55:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:55:30	-
04:56:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:56:30	4.4753	4.4753	4.4753	4.4753	0.1	4.4753
04:57:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:57:30	-
04:58:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:58:30	-
04:59:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
04:59:30	-
05:00:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
05:00:30	4.4753	4.4753	4.4753	4.4753	0.4	4.4753
05:01:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
05:01:30	-
05:02:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
05:02:30	-
05:03:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
05:03:30	4.4860	4.4870	4.4860	4.4870	40.0	4.4863
05:04:00	4.4800	4.4800	4.4752	4.4753	522.0	4.4755
05:04:30	-
05:05:00	4.4870	4.4880	4.4752	4.4753	587.0	4.4762
05:05:30	-
05:06:00	4.4780	4.4780	4.4752	4.4753	530.0	4.4754
05:06:30	-
05:07:00	-
05:07:30	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
05:08:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
05:08:30	-
05:09:00	4.4752	4.4752	4.4752	4.4752	1496.0	4.4752
05:09:30	4.4753	4.4753	4.4753	4.4753	25.0	4.4753
05:10:00	4.4753	4.4753	4.4753	4.4753	975.0	4.4753
05:10:30	-
05:11:00	-
05:11:30	4.4753	4.4753	4.4753	4.4753	0.1	4.4753
05:12:00	4.4753	4.4753	4.4753	4.4753	499.0	4.4753
05:12:30	-
05:13:00	4.4753	4.4753	4.4753	4.4753	211.0	4.4753
05:13:30	4.4753	4.4753	4.4753	4.4753	780.0	4.4753
05:14:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
05:14:30	-
05:15:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
05:15:30	-
05:16:00	4.4753	4.4753	4.4753	4.4753	500.0	4.4753
05:16:30	-
05:17:00	-
05:17:30	4.4753	4.4860	4.4753	4.4860	523.0	4.4756
05:18:00	-
05:18:30	4.4900	4.5000	4.4900	4.5000	325.0	4.4955
05:19:00	-
05:19:30	-
05:20:00	4.5190	4.5234	4.5190	4.5234	177038.2	4.5215
05:20:30	-
05:21:00	-
05:21:30	4.5130	4.5130	4.5130	4.5130	39.7	4.5130
05:22:00	4.5130	4.5250	4.5130	4.5250	45062.6	4.5238
05:22:30	4.5250	4.5250	4.5250	4.5250	21581.0	4.5250
05:23:00	-
05:23:30	-
05:24:00	-
05:24:30	4.5479	4.5506	4.5479	4.5506	378063.0	4.5506
05:25:00	4.5496	4.5496	4.5201	4.5201	452.6	4.5311
05:25:30	4.5200	4.5200	4.4910	4.4910	1130.8	4.5041
05:26:00	4.5010	4.5100	4.5010	4.5100	257.6	4.5052
05:26:30	4.4981	4.5200	4.4981	4.5200	2924.2	4.5159
05:27:00	-
05:27:30	4.5330	4.5401	4.5330	4.5401	122911.6	4.5400
05:28:00	4.5410	4.5450	4.5410	4.5450	227.3	4.5431
05:28:30	-
05:29:00	4.5401	4.5401	4.5400	4.5400	8538.6	4.5400
05:29:30	-
05:30:00	4.5350	4.5350	4.5340	4.5340	79.3	4.5345
05:30:30	-
05:31:00	-
05:31:30	-
05:32:00	4.4870	4.4930	4.4789	4.4930	1520.1	4.4809
05:32:30	-
05:33:00	4.4931	4.4940	4.4931	4.4940	500.1	4.4931
05:33:30	4.4831	4.4940	4.4831	4.4940	500.4	4.4831
05:34:00	4.4940	4.5030	4.4940	4.5030	836.4	4.5012
05:34:30	-
05:35:00	4.5040	4.5140	4.5040	4.5140	382.7	4.5088
05:35:30	4.5141	4.5141	4.5141	4.5141	500.0	4.5141
05:36:00	4.5150	4.5200	4.5150	4.5200	5198.6	4.5199
05:36:30	4.5200	4.5201	4.5200	4.5201	22650.0	4.5200
05:37:00	-
05:37:30	4.5111	4.5210	4.5111	4.5210	39180.0	4.5208
05:38:00	4.5210	4.5210	4.5210	4.5210	24935.0	4.5210
05:38:30	4.5111	4.5210	4.5111	4.5210	6361.0	4.5202
05:39:00	-
05:39:30	4.5111	4.5111	4.5111	4.5111	35.0	4.5111
05:40:00	4.5111	4.5210	4.5111	4.5210	15000.0	4.5207
05:40:30	-
05:41:00	4.5110	4.5110	4.5106	4.5106	40.0	4.5110
05:41:30	-
05:42:00	-
05:42:30	4.5111	4.5111	4.5111	4.5111	1500.0	4.5111
05:43:00	4.5118	4.5118	4.5118	4.5118	500.0	4.5118
05:43:30	-
05:44:00	-
05:44:30	4.5118	4.5118	4.5118	4.5118	500.0	4.5118
05:45:00	4.5210	4.5210	4.5210	4.5210	25609.0	4.5210
05:45:30	4.5101	4.5210	4.5101	4.5210	10500.0	4.5205
05:46:00	4.5210	4.5210	4.5210	4.5210	100000.0	4.5210
05:46:30	-
05:47:00	4.5200	4.5210	4.5200	4.5210	10000.0	4.5210
05:47:30	4.4910	4.4920	4.4813	4.4920	9865.2	4.4819
05:48:00	4.4892	4.4892	4.4892	4.4892	500.0	4.4892
05:48:30	4.4920	4.4920	4.4920	4.4920	0.1	4.4920
05:49:00	4.4892	4.4892	4.4892	4.4892	225.0	4.4892
05:49:30	4.4892	4.4892	4.4892	4.4892	275.0	4.4892
05:50:00	-
05:50:30	4.4892	4.5000	4.4892	4.5000	812.0	4.4919
05:51:00	-
05:51:30	-
05:52:00	4.4860	4.4860	4.4753	4.4753	736.0	4.4777
05:52:30	4.4860	4.5001	4.4860	4.5001	1324.9	4.4949
05:53:00	-
05:53:30	4.4901	4.4901	4.4901	4.4901	500.0	4.4901
05:54:00	-
05:54:30	4.5001	4.5001	4.5001	4.5001	545.6	4.5001
05:55:00	4.4850	4.4850	4.4755	4.4755	599.6	4.4784
05:55:30	4.4860	4.4910	4.4860	4.4910	190.6	4.4886
05:56:00	4.4920	4.4920	4.4850	4.4850	164.0	4.4865
05:56:30	4.4854	4.4854	4.4854	4.4854	500.0	4.4854
05:57:00	4.4930	4.5000	4.4930	4.5000	302.0	4.4966
05:57:30	4.5001	4.5001	4.5001	4.5001	1000.0	4.5001
05:58:00	4.5000	4.5000	4.5000	4.5000	1.0	4.5000
05:58:30	-
05:59:00	-
05:59:30	-
06:00:00	4.5001	4.5001	4.5001	4.5001	1000.0	4.5001
06:00:30	-
06:01:00	4.5001	4.5090	4.5001	4.5090	828.1	4.5021
06:01:30	-
06:02:00	4.5091	4.5091	4.5091	4.5091	500.0	4.5091
06:02:30	-
06:03:00	4.5092	4.5092	4.5000	4.5000	2000.0	4.5087
06:03:30	4.5001	4.5001	4.5001	4.5001	500.0	4.5001
06:04:00	4.5000	4.5000	4.5000	4.5000	0.8	4.5000
06:04:30	4.5001	4.5001	4.5001	4.5001	500.0	4.5001
06:05:00	-
06:05:30	4.5001	4.5001	4.5001	4.5001	500.0	4.5001
06:06:00	-
06:06:30	-
06:07:00	4.5001	4.5001	4.5001	4.5001	500.0	4.5001
06:07:30	4.5001	4.5001	4.5001	4.5001	500.0	4.5001
06:08:00	4.5100	4.5120	4.5100	4.5120	73.0	4.5110
06:08:30	4.5101	4.5101	4.5101	4.5101	500.0	4.5101
06:09:00	-
06:09:30	4.5101	4.5101	4.5101	4.5101	500.0	4.5101
06:10:00	4.5210	4.5300	4.5210	4.5300	359.0	4.5256
06:10:30	-
06:11:00	-
06:11:30	-
06:12:00	-
06:12:30	-
06:13:00	4.5300	4.5300	4.5300	4.5300	23927.4	4.5300
06:13:30	4.5300	4.5300	4.5300	4.5300	3102.6	4.5300
06:14:00	4.5301	4.5388	4.5301	4.5388	8768.0	4.5383
06:14:30	-
06:15:00	4.5387	4.5387	4.5387	4.5387	35.0	4.5387
06:15:30	-
06:16:00	4.5387	4.5387	4.5387	4.5387	1.0	4.5387
06:16:30	-
06:17:00	4.5388	4.5388	4.5388	4.5388	6450.1	4.5388
06:17:30	4.5388	4.5388	4.5388	4.5388	26723.9	4.5388
06:18:00	-
06:18:30	-
06:19:00	4.5390	4.5390	4.5390	4.5390	4.5	4.5390
06:19:30	-
06:20:00	-
06:20:30	-
06:21:00	4.5390	4.5390	4.5390	4.5390	225.0	4.5390
06:21:30	-
06:22:00	4.5300	4.5300	4.5300	4.5300	4500.0	4.5300
06:22:30	-
06:23:00	-
06:23:30	4.5388	4.5388	4.5388	4.5388	46.0	4.5388
06:24:00	-
06:24:30	-
06:25:00	-
06:25:30	-
06:26:00	4.5388	4.5388	4.5388	4.5388	1.3	4.5388
06:26:30	4.5300	4.5300	4.5300	4.5300	0.1	4.5300
06:27:00	-
06:27:30	-
06:28:00	-
06:28:30	-
06:29:00	-
06:29:30	-
06:30:00	-
06:30:30	4.5380	4.5380	4.5380	4.5380	20020.0	4.5380
06:31:00	4.5380	4.5400	4.5380	4.5400	7302.7	4.5394
06:31:30	-
06:32:00	-
06:32:30	-
06:33:00	-
06:33:30	-
06:34:00	4.5390	4.5390	4.5390	4.5390	18.0	4.5390
06:34:30	-
06:35:00	-
06:35:30	4.5390	4.5390	4.5390	4.5390	29.0	4.5390
06:36:00	4.5390	4.5390	4.5301	4.5301	49000.0	4.5353
06:36:30	-
06:37:00	4.5301	4.5301	4.5301	4.5301	1000.0	4.5301
06:37:30	-
06:38:00	4.5400	4.5400	4.5400	4.5400	4.5	4.5400
06:38:30	-
06:39:00	-
06:39:30	-
06:40:00	-
06:40:30	-
06:41:00	-
06:41:30	-
06:42:00	4.5350	4.5350	4.5350	4.5350	44.0	4.5350
06:42:30	-
06:43:00	4.5350	4.5350	4.5310	4.5350	42297.0	4.5350
06:43:30	-
06:44:00	-
06:44:30	-
06:45:00	-
06:45:30	-
06:46:00	4.5350	4.5350	4.5350	4.5350	19669.4	4.5350
06:46:30	-
06:47:00	-
06:47:30	-
06:48:00	-
06:48:30	4.5350	4.5350	4.5350	4.5350	25000.0	4.5350
06:49:00	-
06:49:30	-
06:50:00	-
06:50:30	4.5300	4.5300	4.5300	4.5300	3300.0	4.5300
06:51:00	-
06:51:30	-
06:52:00	-
06:52:30	-
06:53:00	4.5300	4.5300	4.5300	4.5300	3.0	4.5300
06:53:30	-
06:54:00	4.5330	4.5330	4.5330	4.5330	19.7	4.5330
06:54:30	4.5300	4.5330	4.5300	4.5330	700.1	4.5330
06:55:00	-
06:55:30	4.5330	4.5330	4.5330	4.5330	4281.3	4.5330
06:56:00	4.5350	4.5350	4.5350	4.5350	12186.0	4.5350
06:56:30	4.5350	4.5350	4.5350	4.5350	997.0	4.5350
06:57:00	4.5349	4.5349	4.5349	4.5349	4.0	4.5349
06:57:30	4.5349	4.5349	4.5349	4.5349	13.0	4.5349
06:58:00	4.5303	4.5303	4.5303	4.5303	14601.0	4.5303
06:58:30	-
06:59:00	4.5350	4.5350	4.5350	4.5350	1202.0	4.5350
06:59:30	-
07:00:00	-
07:00:30	-
07:01:00	4.5350	4.5350	4.5350	4.5350	40000.0	4.5350
07:01:30	-
07:02:00	4.5349	4.5349	4.5349	4.5349	10000.0	4.5349
07:02:30	4.5349	4.5349	4.5349	4.5349	10000.0	4.5349
07:03:00	4.5350	4.5350	4.5350	4.5350	27.0	4.5350
07:03:30	4.5349	4.5349	4.5349	4.5349	10000.0	4.5349
07:04:00	4.5350	4.5350	4.5350	4.5350	150879.0	4.5350
07:04:30	4.5349	4.5349	4.5349	4.5349	20000.0	4.5349
07:05:00	-
07:05:30	4.5350	4.5350	4.5349	4.5349	20181.0	4.5350
07:06:00	-
07:06:30	4.5350	4.5350	4.5350	4.5350	134295.6	4.5350
07:07:00	4.5375	4.5400	4.5375	4.5400	109.0	4.5400
07:07:30	4.5400	4.5400	4.5400	4.5400	4750.0	4.5400
07:08:00	-
07:08:30	4.5420	4.5500	4.5420	4.5500	19906.3	4.5491
07:09:00	4.5520	4.5555	4.5520	4.5555	15735.5	4.5554
07:09:30	-
07:10:00	-
07:10:30	-
07:11:00	-
07:11:30	-
07:12:00	-
07:12:30	4.5510	4.5510	4.5510	4.5510	275.0	4.5510
07:13:00	4.5510	4.5510	4.5510	4.5510	6000.0	4.5510
07:13:30	-
07:14:00	-
07:14:30	4.5510	4.5510	4.5510	4.5510	2587.0	4.5510
07:15:00	-
07:15:30	-
07:16:00	4.5510	4.5510	4.5510	4.5510	5000.0	4.5510
07:16:30	-
07:17:00	4.5280	4.5280	4.5200	4.5200	13685.1	4.5201
07:17:30	-
07:18:00	4.5300	4.5300	4.5300	4.5300	45.4	4.5300
07:18:30	-
07:19:00	-
07:19:30	4.5310	4.5350	4.5310	4.5350	171.2	4.5330
07:20:00	4.5360	4.5400	4.5360	4.5400	166.0	4.5378
07:20:30	-
07:21:00	-
07:21:30	4.5410	4.5410	4.5410	4.5410	28108.3	4.5410
07:22:00	4.5420	4.5490	4.5420	4.5490	416.1	4.5461
07:22:30	-
07:23:00	-
07:23:30	-
07:24:00	4.5490	4.5490	4.5490	4.5490	58425.9	4.5490
07:24:30	4.5410	4.5410	4.5410	4.5410	7000.0	4.5410
07:25:00	-
07:25:30	-
07:26:00	-
07:26:30	4.5490	4.5490	4.5490	4.5490	7456.1	4.5490
07:27:00	-
07:27:30	4.5500	4.5520	4.5500	4.5520	5000.0	4.5509
07:28:00	-
07:28:30	4.5669	4.5700	4.5554	4.5700	2021.1	4.5691
07:29:00	-
07:29:30	-
07:30:00	-
07:30:30	-
07:31:00	-
07:31:30	-
07:32:00	4.5698	4.5710	4.5698	4.5710	14605.0	4.5700
07:32:30	-
07:33:00	-
07:33:30	4.5710	4.5710	4.5330	4.5330	28654.4	4.5647
07:34:00	4.5320	4.5329	4.5300	4.5329	22785.0	4.5307
07:34:30	4.5300	4.5300	4.5220	4.5220	32300.2	4.5250
07:35:00	4.5220	4.5220	4.5220	4.5220	51296.9	4.5220
07:35:30	-
07:36:00	4.5220	4.5220	4.5220	4.5220	1683.4	4.5220
07:36:30	-
07:37:00	4.5210	4.5210	4.5200	4.5200	11998.2	4.5200
07:37:30	4.5190	4.5190	4.5110	4.5110	358.6	4.5152
07:38:00	-
07:38:30	4.5100	4.5100	4.5100	4.5100	535.2	4.5100
07:39:00	-
07:39:30	-
07:40:00	-
07:40:30	-
07:41:00	-
07:41:30	-
07:42:00	4.5090	4.5090	4.5070	4.5070	100.0	4.5080
07:42:30	-
07:43:00	-
07:43:30	-
07:44:00	-
07:44:30	4.5070	4.5070	4.5000	4.5000	3120.0	4.5044
07:45:00	4.5000	4.5000	4.4910	4.4910	31541.6	4.4993
07:45:30	-
07:46:00	4.4997	4.4997	4.4997	4.4997	2000.0	4.4997
07:46:30	-
07:47:00	-
07:47:30	-
07:48:00	-
07:48:30	-
07:49:00	4.4998	4.4998	4.4860	4.4860	23898.0	4.4861
07:49:30	4.4861	4.4861	4.4853	4.4853	28769.0	4.4859
07:50:00	4.4960	4.4960	4.4960	4.4960	0.5	4.4960
07:50:30	-
07:51:00	-
07:51:30	-
07:52:00	4.4960	4.5290	4.4960	4.5290	31844.4	4.5283
07:52:30	4.5020	4.5020	4.5020	4.5020	5000.0	4.5020
07:53:00	-
07:53:30	-
07:54:00	4.5190	4.5190	4.5070	4.5070	250.0	4.5132
07:54:30	4.5170	4.5320	4.5021	4.5320	70196.2	4.5232
07:55:00	4.5200	4.5200	4.5021	4.5021	1474.3	4.5051
07:55:30	4.5240	4.5390	4.5240	4.5390	2719.5	4.5380
07:56:00	-
07:56:30	-
07:57:00	-
07:57:30	-
07:58:00	-
07:58:30	-
07:59:00	-
07:59:30	-
08:00:00	4.5300	4.5300	4.5300	4.5300	71.0	4.5300
08:00:30	-
08:01:00	4.5300	4.5300	4.5300	4.5300	1694.8	4.5300
08:01:30	4.5300	4.5300	4.5300	4.5300	305.2	4.5300
08:02:00	-
08:02:30	4.5290	4.5290	4.5230	4.5230	300.0	4.5263
08:03:00	4.5300	4.5300	4.5300	4.5300	100.0	4.5300
08:03:30	-
08:04:00	-
08:04:30	-
08:05:00	-
08:05:30	4.5250	4.5250	4.5250	4.5250	3842.0	4.5250
08:06:00	-
08:06:30	4.5230	4.5230	4.5200	4.5200	5133.8	4.5202
08:07:00	-
08:07:30	-
08:08:00	-
08:08:30	-
08:09:00	-
08:09:30	4.5190	4.5190	4.5100	4.5100	3462.5	4.5107
08:10:00	-
08:10:30	-
08:11:00	-
08:11:30	-
08:12:00	4.5200	4.5200	4.5200	4.5200	100031.0	4.5200
08:12:30	4.5201	4.5201	4.5201	4.5201	6004.2	4.5201
08:13:00	4.5400	4.5500	4.5400	4.5500	11028.8	4.5498
08:13:30	4.5400	4.5400	4.5400	4.5400	40.0	4.5400
08:14:00	4.5400	4.5497	4.5400	4.5497	20116.0	4.5450
08:14:30	4.5400	4.5400	4.5400	4.5400	23.0	4.5400
08:15:00	4.5399	4.5399	4.5399	4.5399	8713.0	4.5399
08:15:30	-
08:16:00	4.5400	4.5400	4.5400	4.5400	287.0	4.5400
08:16:30	-
08:17:00	4.5488	4.5488	4.5488	4.5488	31.5	4.5488
08:17:30	4.5390	4.5390	4.5390	4.5390	4065.2	4.5390
08:18:00	4.5380	4.5380	4.5380	4.5380	0.9	4.5380
08:18:30	4.5380	4.5380	4.5380	4.5380	155.3	4.5380
08:19:00	4.5370	4.5370	4.5370	4.5370	54.3	4.5370
08:19:30	4.5360	4.5360	4.5340	4.5340	153.3	4.5350
08:20:00	4.5330	4.5330	4.5320	4.5320	94.7	4.5325
08:20:30	4.5310	4.5310	4.5300	4.5300	1510.4	4.5303
08:21:00	-
08:21:30	-
08:22:00	-
08:22:30	-
08:23:00	4.5310	4.5310	4.5310	4.5310	5000.0	4.5310
08:23:30	4.5420	4.5500	4.5420	4.5500	1476.6	4.5482
08:24:00	4.5500	4.5500	4.5500	4.5500	4934.0	4.5500
08:24:30	4.5400	4.5400	4.5400	4.5400	45.5	4.5400
08:25:00	-
08:25:30	4.5400	4.5550	4.5400	4.5550	7999.2	4.5518
08:26:00	4.5550	4.5550	4.5500	4.5500	1838.8	4.5500
08:26:30	4.5500	4.5600	4.5500	4.5500	5001.0	4.5599
08:27:00	4.5600	4.5600	4.5600	4.5600	12539.0	4.5600
08:27:30	4.5500	4.5500	4.5500	4.5500	48.2	4.5500
08:28:00	-
08:28:30	-
08:29:00	-
08:29:30	-
08:30:00	4.5490	4.5490	4.5480	4.5480	93.8	4.5485
08:30:30	4.5470	4.5470	4.5450	4.5450	107.4	4.5460
08:31:00	4.5440	4.5440	4.5430	4.5430	81.7	4.5435
08:31:30	4.5420	4.5420	4.5400	4.5400	97.7	4.5412
08:32:00	-
08:32:30	-
08:33:00	4.5390	4.5390	4.5370	4.5370	129.1	4.5380
08:33:30	4.5360	4.5360	4.5360	4.5360	40.8	4.5360
08:34:00	4.5490	4.5599	4.5490	4.5599	6913.3	4.5596
08:34:30	-
08:35:00	-
08:35:30	-
08:36:00	-
08:36:30	-
08:37:00	-
08:37:30	4.5490	4.5490	4.5490	4.5490	63.3	4.5490
08:38:00	4.5390	4.5390	4.5300	4.5300	9210.8	4.5303
08:38:30	4.5300	4.5300	4.5150	4.5150	39067.7	4.5282
08:39:00	-
08:39:30	4.5150	4.5150	4.5120	4.5120	32120.0	4.5122
08:40:00	4.5220	4.5220	4.5220	4.5220	0.7	4.5220
08:40:30	-
08:41:00	-
08:41:30	-
08:42:00	-
08:42:30	4.5120	4.5120	4.5030	4.5030	31450.0	4.5039
08:43:00	-
08:43:30	-
08:44:00	4.5020	4.5020	4.5000	4.5000	54889.8	4.5000
08:44:30	-
08:45:00	-
08:45:30	4.4990	4.4990	4.4950	4.4950	15000.0	4.4950
08:46:00	4.5000	4.5000	4.5000	4.5000	18997.0	4.5000
08:46:30	-
08:47:00	-
08:47:30	4.4940	4.4940	4.4940	4.4940	0.1	4.4940
08:48:00	-
08:48:30	-
08:49:00	-
08:49:30	-
08:50:00	4.5040	4.5090	4.5040	4.5090	278.8	4.5066
08:50:30	4.4993	4.4993	4.4993	4.4993	0.1	4.4993
08:51:00	-
08:51:30	4.5100	4.5150	4.5100	4.5150	233.6	4.5127
08:52:00	4.5160	4.5190	4.5160	4.5190	120.0	4.5169
08:52:30	-
08:53:00	-
08:53:30	-
08:54:00	-
08:54:30	4.5190	4.5190	4.5190	4.5190	0.1	4.5190
08:55:00	-
08:55:30	-
08:56:00	-
08:56:30	-
08:57:00	-
08:57:30	4.5190	4.5200	4.5190	4.5200	52.5	4.5195
08:58:00	-
08:58:30	-
08:59:00	-
08:59:30	4.5210	4.5220	4.5210	4.5220	50.0	4.5214
09:00:00	-
09:00:30	-
09:01:00	4.5220	4.5300	4.5220	4.5300	427.2	4.5275
09:01:30	4.5300	4.5300	4.5300	4.5300	30853.8	4.5300
09:02:00	-
09:02:30	-
09:03:00	-
09:03:30	-
09:04:00	-
09:04:30	-
09:05:00	-
09:05:30	-
09:06:00	-
09:06:30	-
09:07:00	-
09:07:30	-
09:08:00	-
09:08:30	-
09:09:00	-
09:09:30	-
09:10:00	-
09:10:30	-
09:11:00	-
09:11:30	-
09:12:00	-
09:12:30	4.5200	4.5200	4.5190	4.5190	5094.4	4.5190
09:13:00	-
09:13:30	-
09:14:00	-
09:14:30	-
09:15:00	-
09:15:30	-
09:16:00	-
09:16:30	-
09:17:00	-
09:17:30	-
09:18:00	4.5290	4.5370	4.5290	4.5370	292.0	4.5334
09:18:30	4.5120	4.5180	4.5011	4.5180	106953.4	4.5011
09:19:00	4.5180	4.5180	4.5180	4.5180	40.0	4.5180
09:19:30	-
09:20:00	-
09:20:30	-
09:21:00	-
09:21:30	4.5180	4.5270	4.5180	4.5270	324.1	4.5233
09:22:00	-
09:22:30	-
09:23:00	-
09:23:30	-
09:24:00	4.5270	4.5280	4.5270	4.5280	52.1	4.5279
09:24:30	-
09:25:00	4.5290	4.5310	4.5290	4.5310	72.5	4.5299
09:25:30	-
09:26:00	-
09:26:30	-
09:27:00	-
09:27:30	-
09:28:00	4.5300	4.5300	4.5180	4.5180	38963.5	4.5245
09:28:30	-
09:29:00	-
09:29:30	-
09:30:00	4.5330	4.5430	4.5330	4.5430	7525.0	4.5402
09:30:30	4.5430	4.5430	4.5430	4.5430	11415.8	4.5430
09:31:00	4.5430	4.5430	4.5430	4.5430	7997.0	4.5430
09:31:30	4.5440	4.5490	4.5440	4.5490	3000.0	4.5489
09:32:00	-
09:32:30	-
09:33:00	-
09:33:30	-
09:34:00	-
09:34:30	-
09:35:00	4.5490	4.5490	4.5490	4.5490	147.0	4.5490
09:35:30	4.5490	4.5490	4.5430	4.5430	10001.0	4.5430
09:36:00	4.5490	4.5490	4.5490	4.5490	28.0	4.5490
09:36:30	-
09:37:00	-
09:37:30	-
09:38:00	4.5540	4.5600	4.5540	4.5600	46584.7	4.5588
09:38:30	4.5599	4.5600	4.5599	4.5599	47402.0	4.5600
09:39:00	4.5600	4.5600	4.5600	4.5600	300.0	4.5600
09:39:30	-
09:40:00	-
09:40:30	-
09:41:00	-
09:41:30	-
09:42:00	-
09:42:30	-
09:43:00	-
09:43:30	4.5501	4.5501	4.5501	4.5501	300.0	4.5501
09:44:00	-
09:44:30	-
09:45:00	-
09:45:30	-
09:46:00	4.5500	4.5500	4.5500	4.5500	41.1	4.5500
09:46:30	-
09:47:00	-
09:47:30	4.5500	4.5500	4.5430	4.5430	70221.0	4.5450
09:48:00	4.5540	4.5540	4.5430	4.5430	25036.5	4.5430
09:48:30	-
09:49:00	-
09:49:30	-
09:50:00	-
09:50:30	-
09:51:00	4.5440	4.5440	4.5440	4.5440	20.0	4.5440
09:51:30	-
09:52:00	-
09:52:30	-
09:53:00	4.5430	4.5430	4.5200	4.5200	9847.0	4.5317
09:53:30	4.5190	4.5190	4.5170	4.5170	1075.4	4.5171
09:54:00	-
09:54:30	-
09:55:00	-
09:55:30	-
09:56:00	4.5170	4.5170	4.5120	4.5120	384.0	4.5158
09:56:30	-
09:57:00	-
09:57:30	-
09:58:00	-
09:58:30	-
09:59:00	-
09:59:30	4.5120	4.5120	4.5100	4.5100	13345.0	4.5100
10:00:00	-
10:00:30	4.5100	4.5100	4.5100	4.5100	14823.0	4.5100
10:01:00	-
10:01:30	4.5100	4.5100	4.5011	4.5011	12524.0	4.5063
10:02:00	-
10:02:30	-
10:03:00	-
10:03:30	-
10:04:00	4.5012	4.5012	4.5012	4.5012	11777.0	4.5012
10:04:30	-
10:05:00	-
10:05:30	-
10:06:00	-
10:06:30	4.5012	4.5012	4.5011	4.5011	7955.0	4.5011
10:07:00	-
10:07:30	4.5011	4.5011	4.5011	4.5011	38140.0	4.5011
10:08:00	-
10:08:30	4.5100	4.5100	4.5100	4.5100	1.0	4.5100
10:09:00	4.5100	4.5100	4.5100	4.5100	0.5	4.5100
10:09:30	4.5100	4.5100	4.5100	4.5100	835.0	4.5100
10:10:00	-
10:10:30	-
10:11:00	-
10:11:30	-
10:12:00	-
10:12:30	-
10:13:00	-
10:13:30	-
10:14:00	4.5115	4.5115	4.5115	4.5115	836.0	4.5115
10:14:30	4.5115	4.5115	4.5115	4.5115	0.2	4.5115
10:15:00	4.5115	4.5115	4.5115	4.5115	271.0	4.5115
10:15:30	-
10:16:00	-
10:16:30	-
10:17:00	-
10:17:30	-
10:18:00	4.5105	4.5105	4.5105	4.5105	27000.0	4.5105
10:18:30	-
10:19:00	-
10:19:30	4.5110	4.5115	4.5110	4.5115	63.0	4.5115
10:20:00	-
10:20:30	-
10:21:00	-
10:21:30	-
10:22:00	-
10:22:30	-
10:23:00	-
10:23:30	-
10:24:00	-
10:24:30	-
10:25:00	4.5105	4.5105	4.5100	4.5100	31873.0	4.5101
10:25:30	4.5100	4.5100	4.5100	4.5100	1000.0	4.5100
10:26:00	-
10:26:30	-
10:27:00	-
10:27:30	4.5110	4.5110	4.5040	4.5040	52682.0	4.5065
10:28:00	4.5040	4.5040	4.5001	4.5001	23194.0	4.5020
10:28:30	4.5001	4.5001	4.5000	4.5000	77647.0	4.5001
10:29:00	4.5000	4.5000	4.5000	4.5000	5841.0	4.5000
10:29:30	-
10:30:00	-
10:30:30	4.5002	4.5002	4.5002	4.5002	757.0	4.5002
10:31:00	-
10:31:30	-
10:32:00	-
10:32:30	-
10:33:00	-
10:33:30	-
10:34:00	-
10:34:30	-
10:35:00	-
10:35:30	4.5100	4.5115	4.5100	4.5115	6830.0	4.5115
10:36:00	4.5115	4.5150	4.5115	4.5150	224.4	4.5129
10:36:30	4.5160	4.5200	4.5160	4.5200	4548.4	4.5199
10:37:00	-
10:37:30	-
10:38:00	-
10:38:30	-
10:39:00	4.5209	4.5229	4.5209	4.5229	171.0	4.5217
10:39:30	-
10:40:00	-
10:40:30	4.5230	4.5230	4.5230	4.5230	1.0	4.5230
10:41:00	-
10:41:30	4.5230	4.5300	4.5230	4.5300	474.1	4.5265
10:42:00	4.5309	4.5380	4.5309	4.5380	640.0	4.5344
10:42:30	4.5380	4.5398	4.5380	4.5398	2732.0	4.5398
10:43:00	-
10:43:30	4.5398	4.5398	4.5398	4.5398	344.0	4.5398
10:44:00	4.5398	4.5398	4.5398	4.5398	1164.0	4.5398
10:44:30	4.5302	4.5302	4.5302	4.5302	1113.5	4.5302
10:45:00	4.5398	4.5398	4.5398	4.5398	0.6	4.5398
10:45:30	4.5398	4.5398	4.5398	4.5398	7227.5	4.5398
10:46:00	4.5399	4.5400	4.5399	4.5400	10835.7	4.5400
10:46:30	-
10:47:00	4.5400	4.5400	4.5400	4.5400	4779.0	4.5400
10:47:30	-
10:48:00	4.5409	4.5410	4.5409	4.5410	87.5	4.5409
10:48:30	4.5449	4.5500	4.5449	4.5500	58102.0	4.5498
10:49:00	-
10:49:30	-
10:50:00	4.5509	4.5600	4.5509	4.5600	87071.0	4.5564
10:50:30	4.5600	4.5600	4.5600	4.5600	20359.0	4.5600
10:51:00	-
10:51:30	4.5600	4.5600	4.5600	4.5600	6578.5	4.5600
10:52:00	4.5609	4.5609	4.5609	4.5609	90.0	4.5609
10:52:30	4.5600	4.5600	4.5600	4.5600	1.0	4.5600
10:53:00	4.5610	4.5700	4.5610	4.5700	5000.0	4.5683
10:53:30	4.5700	4.5700	4.5600	4.5700	25025.0	4.5672
10:54:00	-
10:54:30	4.5700	4.5700	4.5700	4.5700	22000.0	4.5700
10:55:00	-
10:55:30	-
10:56:00	-
10:56:30	-
10:57:00	-
10:57:30	4.5700	4.5700	4.5700	4.5700	10375.7	4.5700
10:58:00	-
10:58:30	-
10:59:00	4.5709	4.5709	4.5709	4.5709	33.0	4.5709
10:59:30	-
11:00:00	4.5723	4.5749	4.5723	4.5749	4628.4	4.5747
11:00:30	-
11:01:00	-
11:01:30	4.5700	4.5700	4.5700	4.5700	2000.0	4.5700
11:02:00	-
11:02:30	-
11:03:00	4.5740	4.5740	4.5740	4.5740	3135.9	4.5740
11:03:30	-
11:04:00	-
11:04:30	4.5749	4.5770	4.5749	4.5770	20204.2	4.5750
11:05:00	4.5779	4.5850	4.5779	4.5850	70737.4	4.5800
11:05:30	4.5859	4.5893	4.5859	4.5893	40376.7	4.5888
11:06:00	4.5893	4.5900	4.5893	4.5900	23995.2	4.5899
11:06:30	-
11:07:00	4.5900	4.5900	4.5900	4.5900	31074.0	4.5900
11:07:30	4.5900	4.5930	4.5900	4.5930	48459.0	4.5925
11:08:00	4.5930	4.5930	4.5930	4.5930	17560.5	4.5930
11:08:30	4.5939	4.5939	4.5930	4.5930	1057.0	4.5930
11:09:00	4.5939	4.5950	4.5939	4.5950	8258.4	4.5943
11:09:30	-
11:10:00	4.5959	4.5998	4.5959	4.5998	9885.0	4.5994
11:10:30	-
11:11:00	4.5998	4.6000	4.5998	4.6000	130171.2	4.6000
11:11:30	4.6000	4.6009	4.6000	4.6009	6407.3	4.6000
11:12:00	4.6010	4.6019	4.6010	4.6019	83.2	4.6016
11:12:30	4.6000	4.6001	4.6000	4.6000	34453.7	4.6000
11:13:00	4.6000	4.6000	4.6000	4.6000	1950.3	4.6000
11:13:30	4.5999	4.5999	4.5950	4.5950	12616.3	4.5973
11:14:00	-
11:14:30	-
11:15:00	-
11:15:30	-
11:16:00	-
11:16:30	4.5995	4.5995	4.5850	4.5850	19396.0	4.5859
11:17:00	4.5850	4.5900	4.5850	4.5850	15057.0	4.5851
11:17:30	4.5850	4.5850	4.5850	4.5850	27491.6	4.5850
11:18:00	-
11:18:30	4.5840	4.5840	4.5840	4.5840	1.0	4.5840
11:19:00	-
11:19:30	-
11:20:00	-
11:20:30	4.5840	4.5840	4.5800	4.5800	31822.0	4.5800
11:21:00	4.5800	4.5800	4.5751	4.5751	73834.0	4.5797
11:21:30	4.5751	4.5751	4.5700	4.5700	32900.0	4.5708
11:22:00	4.5700	4.5700	4.5610	4.5610	500.4	4.5649
11:22:30	-
11:23:00	-
11:23:30	4.5430	4.5440	4.5339	4.5440	43381.6	4.5349
11:24:00	4.5500	4.5600	4.5440	4.5440	5953.6	4.5487
11:24:30	-
11:25:00	4.5610	4.5610	4.5441	4.5441	395.3	4.5474
11:25:30	4.5441	4.5441	4.5440	4.5440	152389.7	4.5440
11:26:00	4.5550	4.5570	4.5550	4.5570	132.0	4.5558
11:26:30	-
11:27:00	4.5550	4.5550	4.5550	4.5550	13093.0	4.5550
11:27:30	4.5550	4.5550	4.5545	4.5550	37836.8	4.5548
11:28:00	4.5550	4.5550	4.5550	4.5550	13527.2	4.5550
11:28:30	4.5570	4.5690	4.5570	4.5690	919.1	4.5625
11:29:00	-
11:29:30	4.5690	4.5700	4.5690	4.5700	67.0	4.5699
11:30:00	4.5710	4.5720	4.5710	4.5720	125.6	4.5715
11:30:30	4.5730	4.5800	4.5730	4.5800	7657.4	4.5798
11:31:00	4.5810	4.5810	4.5800	4.5800	4027.7	4.5800
11:31:30	4.5820	4.5830	4.5810	4.5830	13986.0	4.5816
11:32:00	-
11:32:30	-
11:33:00	4.5840	4.5840	4.5840	4.5840	73.6	4.5840
11:33:30	-
11:34:00	4.5850	4.5850	4.5850	4.5850	68.9	4.5850
11:34:30	4.5850	4.5850	4.5840	4.5840	33994.0	4.5844
11:35:00	4.5860	4.5910	4.5860	4.5910	6884.9	4.5908
11:35:30	-
11:36:00	4.5920	4.5950	4.5920	4.5950	100266.5	4.5949
11:36:30	4.5960	4.5960	4.5960	4.5960	20.0	4.5960
11:37:00	-
11:37:30	4.5970	4.6000	4.5970	4.6000	29380.0	4.6000
11:38:00	4.5960	4.5960	4.5950	4.5950	6908.0	4.5950
11:38:30	4.5960	4.5960	4.5950	4.5950	19660.0	4.5950
11:39:00	4.5950	4.5950	4.5950	4.5950	300.0	4.5950
11:39:30	4.5911	4.5911	4.5810	4.5810	8146.9	4.5828
11:40:00	-
11:40:30	-
11:41:00	4.5920	4.6000	4.5920	4.6000	10421.5	4.5951
11:41:30	4.6010	4.6030	4.6010	4.6030	19345.0	4.6030
11:42:00	4.6030	4.6030	4.6030	4.6030	5199.0	4.6030
11:42:30	4.6030	4.6030	4.6030	4.6030	13870.0	4.6030
11:43:00	4.6030	4.6030	4.6030	4.6030	1412.0	4.6030
11:43:30	4.6030	4.6030	4.6030	4.6030	414.4	4.6030
11:44:00	-
11:44:30	4.6000	4.6000	4.6000	4.6000	6.0	4.6000
11:45:00	4.6000	4.6000	4.6000	4.6000	1800.0	4.6000
11:45:30	4.6000	4.6000	4.6000	4.6000	752.0	4.6000
11:46:00	-
11:46:30	4.6000	4.6000	4.6000	4.6000	18.0	4.6000
11:47:00	-
11:47:30	-
11:48:00	-
11:48:30	-
11:49:00	4.6000	4.6000	4.6000	4.6000	1.0	4.6000
11:49:30	4.6000	4.6000	4.6000	4.6000	5340.0	4.6000
11:50:00	4.6000	4.6000	4.6000	4.6000	507.0	4.6000
11:50:30	-
11:51:00	-
11:51:30	4.5940	4.5940	4.5900	4.5900	8800.0	4.5901
11:52:00	4.6000	4.6000	4.5900	4.5900	76851.0	4.5940
11:52:30	-
11:53:00	-
11:53:30	-
11:54:00	-
11:54:30	4.5900	4.6000	4.5900	4.6000	158754.5	4.5993
11:55:00	4.6020	4.6069	4.6020	4.6069	2563.8	4.6037
11:55:30	-
11:56:00	4.6070	4.6070	4.6070	4.6070	103.0	4.6070
11:56:30	4.6073	4.6079	4.6073	4.6079	166.0	4.6076
11:57:00	4.6079	4.6080	4.6079	4.6080	130.0	4.6080
11:57:30	-
11:58:00	4.6080	4.6109	4.6080	4.6109	12413.7	4.6100
11:58:30	-
11:59:00	4.6105	4.6105	4.6100	4.6100	6997.3	4.6100
11:59:30	-
12:00:00	4.6107	4.6107	4.6101	4.6101	252.0	4.6107
12:00:30	4.6101	4.6101	4.6101	4.6101	1392.0	4.6101
12:01:00	4.6101	4.6107	4.6101	4.6107	3606.2	4.6101
12:01:30	4.6107	4.6110	4.6107	4.6110	956.3	4.6109
12:02:00	4.6119	4.6119	4.6119	4.6119	27.0	4.6119
12:02:30	4.6119	4.6150	4.6119	4.6150	5908.1	4.6148
12:03:00	4.6159	4.6161	4.6100	4.6161	6355.3	4.6161
12:03:30	-
12:04:00	4.6100	4.6100	4.6070	4.6070	2457.0	4.6074
12:04:30	4.6161	4.6161	4.6070	4.6070	9301.0	4.6138
12:05:00	-
12:05:30	-
12:06:00	4.6219	4.6250	4.6219	4.6250	2060.5	4.6243
12:06:30	4.6250	4.6250	4.6150	4.6150	10000.1	4.6250
12:07:00	4.6250	4.6250	4.6250	4.6250	10000.0	4.6250
12:07:30	-
12:08:00	4.6250	4.6250	4.6250	4.6250	10000.0	4.6250
12:08:30	4.6250	4.6250	4.6250	4.6250	33649.0	4.6250
12:09:00	-
12:09:30	-
12:10:00	-
12:10:30	4.6250	4.6250	4.6250	4.6250	5733.9	4.6250
12:11:00	-
12:11:30	-
12:12:00	-
12:12:30	-
12:13:00	-
12:13:30	4.6250	4.6259	4.6250	4.6259	306.0	4.6250
12:14:00	-
12:14:30	4.6259	4.6259	4.6259	4.6259	174.0	4.6259
12:15:00	4.6259	4.6259	4.6259	4.6259	9153.0	4.6259
12:15:30	4.6259	4.6259	4.6259	4.6259	2610.0	4.6259
12:16:00	4.6259	4.6259	4.6259	4.6259	1000.0	4.6259
12:16:30	4.6259	4.6259	4.6259	4.6259	203.0	4.6259
12:17:00	-
12:17:30	-
12:18:00	4.6260	4.6260	4.6260	4.6260	15.7	4.6260
12:18:30	4.6259	4.6259	4.6259	4.6259	8949.0	4.6259
12:19:00	-
12:19:30	-
12:20:00	4.6259	4.6259	4.6250	4.6250	663.1	4.6250
12:20:30	-
12:21:00	4.6225	4.6225	4.6200	4.6200	50000.2	4.6200
12:21:30	4.6150	4.6150	4.6150	4.6150	10.0	4.6150
12:22:00	4.6150	4.6150	4.6100	4.6100	644.5	4.6126
12:22:30	-
12:23:00	4.6090	4.6090	4.6000	4.6001	40544.0	4.6027
12:23:30	4.6005	4.6005	4.6001	4.6001	1000.0	4.6002
12:24:00	4.6010	4.6010	4.6001	4.6001	11629.0	4.6002
12:24:30	4.6010	4.6010	4.6000	4.6001	50493.0	4.6001
12:25:00	4.6001	4.6001	4.6001	4.6001	50.0	4.6001
12:25:30	-
12:26:00	-
12:26:30	4.6002	4.6100	4.6001	4.6100	25743.0	4.6039
12:27:00	-
12:27:30	4.6100	4.6100	4.6100	4.6100	11000.0	4.6100
12:28:00	4.6100	4.6100	4.6000	4.6100	165501.1	4.6009
12:28:30	4.6098	4.6100	4.6098	4.6100	4327.8	4.6100
12:29:00	4.6110	4.6110	4.6110	4.6110	0.1	4.6110
12:29:30	-
12:30:00	-
12:30:30	-
12:31:00	-
12:31:30	4.6110	4.6110	4.6110	4.6110	0.3	4.6110
12:32:00	4.6109	4.6109	4.6101	4.6101	500.1	4.6101
12:32:30	4.6100	4.6101	4.6100	4.6101	4145.0	4.6100
12:33:00	4.6100	4.6100	4.6100	4.6100	11534.0	4.6100
12:33:30	4.6100	4.6100	4.6100	4.6100	1.0	4.6100
12:34:00	4.6101	4.6120	4.6101	4.6120	29766.8	4.6111
12:34:30	4.6130	4.6219	4.6130	4.6219	2537.2	4.6198
12:35:00	4.6219	4.6219	4.6219	4.6219	10000.0	4.6219
12:35:30	4.6218	4.6219	4.6218	4.6219	10000.0	4.6219
12:36:00	4.6219	4.6219	4.6219	4.6219	50.0	4.6219
12:36:30	4.6219	4.6219	4.6219	4.6219	36.0	4.6219
12:37:00	4.6219	4.6219	4.6219	4.6219	5000.0	4.6219
12:37:30	4.6219	4.6228	4.6218	4.6218	14000.1	4.6228
12:38:00	4.6200	4.6200	4.6200	4.6200	0.1	4.6200
12:38:30	4.6200	4.6200	4.6120	4.6120	1749.3	4.6198
12:39:00	4.6200	4.6230	4.6120	4.6120	13549.0	4.6197
12:39:30	4.6120	4.6230	4.6120	4.6230	42000.2	4.6230
12:40:00	4.6130	4.6260	4.6130	4.6160	4000.2	4.6238
12:40:30	4.6160	4.6160	4.6160	4.6160	0.2	4.6160
12:41:00	-
12:41:30	-
12:42:00	4.6200	4.6260	4.6160	4.6160	500.1	4.6260
12:42:30	-
12:43:00	4.6260	4.6260	4.6260	4.6260	9.0	4.6260
12:43:30	4.6200	4.6200	4.6200	4.6200	3500.0	4.6200
12:44:00	4.6200	4.6200	4.6200	4.6200	3000.0	4.6200
12:44:30	4.6203	4.6250	4.6203	4.6250	18339.0	4.6241
12:45:00	4.6250	4.6250	4.6250	4.6250	5161.0	4.6250
12:45:30	4.6259	4.6259	4.6259	4.6259	15000.0	4.6259
12:46:00	4.6250	4.6250	4.6250	4.6250	111.0	4.6250
12:46:30	4.6259	4.6300	4.6259	4.6300	106599.9	4.6293
12:47:00	4.6300	4.6309	4.6299	4.6309	96516.3	4.6304
12:47:30	4.6309	4.6310	4.6309	4.6310	63744.5	4.6310
12:48:00	4.6319	4.6319	4.6318	4.6318	12764.0	4.6318
12:48:30	-
12:49:00	-
12:49:30	-
12:50:00	-
12:50:30	-
12:51:00	-
12:51:30	4.6212	4.6212	4.6211	4.6211	2719.0	4.6211
12:52:00	4.6210	4.6210	4.6200	4.6200	66914.0	4.6201
12:52:30	-
12:53:00	-
12:53:30	-
12:54:00	-
12:54:30	-
12:55:00	4.6240	4.6240	4.6240	4.6240	896.0	4.6240
12:55:30	-
12:56:00	-
12:56:30	4.6140	4.6140	4.6051	4.6110	301274.7	4.6053
12:57:00	-
12:57:30	4.6160	4.6200	4.6160	4.6200	6601.9	4.6198
12:58:00	-
12:58:30	4.6210	4.6250	4.6200	4.6200	144883.0	4.6241
12:59:00	4.6200	4.6250	4.6200	4.6250	2027.0	4.6201
12:59:30	4.6200	4.6200	4.6200	4.6200	2800.0	4.6200
13:00:00	-
13:00:30	4.6250	4.6250	4.6250	4.6250	19285.0	4.6250
13:01:00	-
13:01:30	-
13:02:00	-
13:02:30	-
13:03:00	-
13:03:30	4.6245	4.6250	4.6245	4.6250	76512.9	4.6250
13:04:00	4.6250	4.6250	4.6250	4.6250	2546.0	4.6250
13:04:30	4.6250	4.6250	4.6250	4.6250	2700.1	4.6250
13:05:00	4.6250	4.6250	4.6140	4.6140	17876.7	4.6169
13:05:30	4.6140	4.6140	4.6140	4.6140	15283.0	4.6140
13:06:00	-
13:06:30	4.6130	4.6130	4.6040	4.6040	1285.9	4.6087
13:07:00	4.6030	4.6030	4.6005	4.6005	8804.0	4.6006
13:07:30	-
13:08:00	4.6005	4.6005	4.6000	4.6000	54327.0	4.6000
13:08:30	4.6000	4.6000	4.5950	4.5950	53052.8	4.5978
13:09:00	-
13:09:30	4.5940	4.5940	4.5940	4.5940	71.1	4.5940
13:10:00	-
13:10:30	-
13:11:00	4.5900	4.5900	4.5800	4.5800	1176.4	4.5829
13:11:30	-
13:12:00	-
13:12:30	4.5800	4.5800	4.5719	4.5719	3314.0	4.5769
13:13:00	4.5800	4.5880	4.5800	4.5880	1065.1	4.5817
13:13:30	-
13:14:00	4.5889	4.5889	4.5889	4.5889	5000.0	4.5889
13:14:30	4.5880	4.5880	4.5880	4.5880	134.9	4.5880
13:15:00	-
13:15:30	4.5889	4.5889	4.5889	4.5889	3276.0	4.5889
13:16:00	4.5889	4.5889	4.5889	4.5889	27623.0	4.5889
13:16:30	4.5800	4.5800	4.5800	4.5800	7880.0	4.5800
13:17:00	-
13:17:30	-
13:18:00	-
13:18:30	4.5780	4.5780	4.5700	4.5700	26673.4	4.5709
13:19:00	-
13:19:30	4.5700	4.5700	4.5613	4.5613	24294.7	4.5617
13:20:00	-
13:20:30	-
13:21:00	-
13:21:30	-
13:22:00	-
13:22:30	4.5710	4.5720	4.5710	4.5720	3063.0	4.5718
13:23:00	-
13:23:30	-
13:24:00	-
13:24:30	-
13:25:00	-
13:25:30	-
13:26:00	4.5720	4.5720	4.5720	4.5720	500.0	4.5720
13:26:30	-
13:27:00	-
13:27:30	4.5635	4.5635	4.5610	4.5610	69047.0	4.5611
13:28:00	4.5610	4.5610	4.5610	4.5610	0.1	4.5610
13:28:30	-
13:29:00	-
13:29:30	4.5700	4.5700	4.5700	4.5700	2200.0	4.5700
13:30:00	4.5700	4.5740	4.5700	4.5740	4638.2	4.5701
13:30:30	4.5750	4.5790	4.5750	4.5790	8200.0	4.5789
13:31:00	4.5800	4.5810	4.5800	4.5810	100.0	4.5803
13:31:30	-
13:32:00	-
13:32:30	4.5810	4.5840	4.5810	4.5840	22418.8	4.5840
13:33:00	4.5840	4.5840	4.5840	4.5840	28663.2	4.5840
13:33:30	-
13:34:00	-
13:34:30	-
13:35:00	-
13:35:30	-
13:36:00	-
13:36:30	-
13:37:00	-
13:37:30	-
13:38:00	4.5740	4.5740	4.5690	4.5690	224.0	4.5720
13:38:30	-
13:39:00	-
13:39:30	4.5690	4.5690	4.5690	4.5690	0.7	4.5690
13:40:00	4.5690	4.5690	4.5670	4.5670	1000.1	4.5671
13:40:30	4.5670	4.5670	4.5670	4.5670	1000.0	4.5670
13:41:00	4.5670	4.5670	4.5670	4.5670	30.0	4.5670
13:41:30	-
13:42:00	-
13:42:30	-
13:43:00	4.5670	4.5670	4.5670	4.5670	8684.0	4.5670
13:43:30	-
13:44:00	-
13:44:30	-
13:45:00	-
13:45:30	4.5670	4.5670	4.5670	4.5670	31840.3	4.5670
13:46:00	4.5670	4.5670	4.5670	4.5670	36070.0	4.5670
13:46:30	4.5670	4.5670	4.5610	4.5610	99697.0	4.5647
13:47:00	4.5610	4.5610	4.5600	4.5600	43169.0	4.5605
13:47:30	4.5600	4.5600	4.5600	4.5600	2674.0	4.5600
13:48:00	-
13:48:30	-
13:49:00	4.5600	4.5600	4.5600	4.5600	43837.0	4.5600
13:49:30	4.5700	4.5740	4.5700	4.5740	33150.0	4.5740
13:50:00	4.5650	4.5650	4.5650	4.5650	14869.0	4.5650
13:50:30	-
13:51:00	4.5650	4.5650	4.5650	4.5650	0.1	4.5650
13:51:30	-
13:52:00	-
13:52:30	-
13:53:00	-
13:53:30	4.5651	4.5700	4.5651	4.5700	18079.0	4.5700
13:54:00	4.5700	4.5700	4.5600	4.5600	39728.6	4.5673
13:54:30	4.5600	4.5600	4.5600	4.5600	28263.5	4.5600
13:55:00	4.5610	4.5639	4.5590	4.5590	7.1	4.5638
13:55:30	4.5590	4.5590	4.5590	4.5590	0.1	4.5590
13:56:00	-
13:56:30	-
13:57:00	4.5590	4.5590	4.5550	4.5550	7123.0	4.5552
13:57:30	-
13:58:00	4.5595	4.5600	4.5595	4.5600	787.0	4.5600
13:58:30	4.5540	4.5540	4.5500	4.5500	6962.8	4.5501
13:59:00	-
13:59:30	-
14:00:00	4.5490	4.5490	4.5450	4.5450	21223.2	4.5450
14:00:30	4.5450	4.5450	4.5450	4.5450	16956.0	4.5450
14:01:00	-
14:01:30	-
14:02:00	-
14:02:30	4.5444	4.5450	4.5444	4.5450	54833.8	4.5450
14:03:00	-
14:03:30	-
14:04:00	4.5550	4.5600	4.5550	4.5600	860.2	4.5590
14:04:30	-
14:05:00	4.5600	4.5600	4.5600	4.5600	20706.0	4.5600
14:05:30	4.5600	4.5600	4.5600	4.5600	42556.0	4.5600
14:06:00	4.5599	4.5600	4.5505	4.5600	42751.8	4.5552
14:06:30	4.5600	4.5600	4.5600	4.5600	37527.8	4.5600
14:07:00	-
14:07:30	4.5610	4.5650	4.5610	4.5650	300.0	4.5626
14:08:00	4.5650	4.5790	4.5650	4.5790	957.9	4.5714
14:08:30	4.5800	4.5800	4.5800	4.5800	16096.0	4.5800
14:09:00	4.5790	4.5790	4.5790	4.5790	430.5	4.5790
14:09:30	-
14:10:00	-
14:10:30	-
14:11:00	-
14:11:30	-
14:12:00	-
14:12:30	-
14:13:00	-
14:13:30	-
14:14:00	-
14:14:30	-
14:15:00	4.5790	4.5790	4.5790	4.5790	13251.0	4.5790
14:15:30	4.5790	4.5790	4.5790	4.5790	21859.0	4.5790
14:16:00	4.5790	4.5790	4.5790	4.5790	10925.0	4.5790
14:16:30	-
14:17:00	-
14:17:30	-
14:18:00	-
14:18:30	-
14:19:00	-
14:19:30	-
14:20:00	-
14:20:30	-
14:21:00	-
14:21:30	-
14:22:00	-
14:22:30	-
14:23:00	-
14:23:30	-
14:24:00	-
14:24:30	4.5701	4.5790	4.5701	4.5790	1087.0	4.5790
14:25:00	4.5700	4.5700	4.5680	4.5680	555.0	4.5691
14:25:30	4.5680	4.5680	4.5680	4.5680	0.4	4.5680
14:26:00	4.5780	4.5790	4.5780	4.5790	40.0	4.5780
14:26:30	4.5680	4.5680	4.5680	4.5680	0.1	4.5680
14:27:00	-
14:27:30	4.5780	4.5780	4.5780	4.5780	148.0	4.5780
14:28:00	-
14:28:30	-
14:29:00	-
14:29:30	-
14:30:00	-
14:30:30	-
14:31:00	-
14:31:30	-
14:32:00	-
14:32:30	-
14:33:00	-
14:33:30	-
14:34:00	-
14:34:30	-
14:35:00	-
14:35:30	-
14:36:00	-
14:36:30	-
14:37:00	-
14:37:30	-
14:38:00	-
14:38:30	-
14:39:00	-
14:39:30	-
14:40:00	4.5700	4.5700	4.5700	4.5700	109.0	4.5700
14:40:30	-
14:41:00	-
14:41:30	-
14:42:00	-
14:42:30	4.5699	4.5699	4.5675	4.5675	1045.1	4.5698
14:43:00	4.5580	4.5580	4.5500	4.5500	13975.8	4.5508
14:43:30	-
14:44:00	-
14:44:30	4.5490	4.5490	4.5405	4.5405	1000.0	4.5431
14:45:00	-
14:45:30	-
14:46:00	4.5510	4.5510	4.5510	4.5510	20.0	4.5510
14:46:30	4.5410	4.5410	4.5405	4.5405	999.0	4.5405
14:47:00	-
14:47:30	-
14:48:00	4.5390	4.5390	4.5300	4.5300	9295.6	4.5302
14:48:30	-
14:49:00	4.5300	4.5300	4.5300	4.5300	21085.9	4.5300
14:49:30	-
14:50:00	-
14:50:30	4.5290	4.5290	4.5290	4.5290	42.2	4.5290
14:51:00	-
14:51:30	-
14:52:00	-
14:52:30	-
14:53:00	-
14:53:30	-
14:54:00	4.5280	4.5280	4.5170	4.5170	5339.5	4.5176
14:54:30	4.5160	4.5160	4.5100	4.5100	2594.0	4.5103
14:55:00	-
14:55:30	4.5200	4.5200	4.5005	4.5110	24350.4	4.5006
14:56:00	4.5110	4.5120	4.5110	4.5120	27.0	4.5118
14:56:30	-
14:57:00	-
14:57:30	4.5120	4.5130	4.5120	4.5130	21.0	4.5127
14:58:00	-
14:58:30	-
14:59:00	-
14:59:30	-
15:00:00	-
15:00:30	-
15:01:00	-
15:01:30	4.5110	4.5110	4.5005	4.5005	13246.0	4.5029
15:02:00	4.5005	4.5005	4.5005	4.5005	9333.0	4.5005
15:02:30	4.5005	4.5005	4.5000	4.5000	114592.0	4.5002
15:03:00	-
15:03:30	-
15:04:00	-
15:04:30	-
15:05:00	-
15:05:30	-
15:06:00	-
15:06:30	-
15:07:00	-
15:07:30	-
15:08:00	-
15:08:30	-
15:09:00	-
15:09:30	-
15:10:00	-
15:10:30	-
15:11:00	4.5100	4.5100	4.5100	4.5100	20.0	4.5100
15:11:30	4.5110	4.5120	4.5110	4.5120	40.0	4.5115
15:12:00	4.5130	4.5150	4.5130	4.5150	89.7	4.5140
15:12:30	4.5160	4.5200	4.5160	4.5200	140.2	4.5179
15:13:00	-
15:13:30	-
15:14:00	-
15:14:30	-
15:15:00	4.5210	4.5250	4.5210	4.5250	18572.0	4.5250
15:15:30	4.5200	4.5200	4.5200	4.5200	5000.0	4.5200
15:16:00	-
15:16:30	-
15:17:00	4.5200	4.5200	4.5200	4.5200	16682.0	4.5200
15:17:30	-
15:18:00	-
15:18:30	4.5260	4.5290	4.5260	4.5290	10059.0	4.5290
15:19:00	4.5290	4.5290	4.5290	4.5290	2118.0	4.5290
15:19:30	-
15:20:00	4.5300	4.5300	4.5300	4.5300	302.0	4.5300
15:20:30	4.5300	4.5300	4.5300	4.5300	70017.4	4.5300
15:21:00	-
15:21:30	4.5305	4.5305	4.5190	4.5190	101405.0	4.5288
15:22:00	4.5300	4.5300	4.5300	4.5300	28.0	4.5300
15:22:30	-
15:23:00	-
15:23:30	-
15:24:00	-
15:24:30	4.5300	4.5300	4.5300	4.5300	11191.9	4.5300
15:25:00	-
15:25:30	-
15:26:00	4.5300	4.5300	4.5300	4.5300	2244.7	4.5300
15:26:30	-
15:27:00	-
15:27:30	-
15:28:00	4.5300	4.5300	4.5251	4.5251	6739.6	4.5254
15:28:30	-
15:29:00	-
15:29:30	-
15:30:00	-
15:30:30	-
15:31:00	4.5310	4.5370	4.5310	4.5370	10260.9	4.5369
15:31:30	-
15:32:00	-
15:32:30	4.5379	4.5379	4.5379	4.5379	759.0	4.5379
15:33:00	-
15:33:30	-
15:34:00	-
15:34:30	-
15:35:00	4.5370	4.5370	4.5251	4.5251	12429.5	4.5274
15:35:30	4.5360	4.5360	4.5360	4.5360	0.9	4.5360
15:36:00	-
15:36:30	-
15:37:00	-
15:37:30	-
15:38:00	-
15:38:30	-
15:39:00	-
15:39:30	-
15:40:00	4.5350	4.5350	4.5350	4.5350	46.0	4.5350
15:40:30	4.5350	4.5357	4.5350	4.5357	10000.0	4.5350
15:41:00	4.5280	4.5280	4.5250	4.5250	19473.4	4.5254
15:41:30	4.5300	4.5300	4.5250	4.5250	52306.7	4.5250
15:42:00	-
15:42:30	-
15:43:00	4.5240	4.5240	4.5000	4.5000	100000.0	4.5100
15:43:30	-
15:44:00	4.5001	4.5001	4.4988	4.4988	60000.0	4.4998
15:44:30	-
15:45:00	-
15:45:30	-
15:46:00	4.4950	4.4950	4.4900	4.4900	29116.0	4.4911
15:46:30	4.4900	4.4900	4.4900	4.4900	42922.0	4.4900
15:47:00	4.4900	4.4900	4.4900	4.4900	20797.6	4.4900
15:47:30	-
15:48:00	-
15:48:30	-
15:49:00	4.5000	4.5090	4.5000	4.5090	258.8	4.5043
15:49:30	-
15:50:00	4.5100	4.5100	4.5100	4.5100	10800.0	4.5100
15:50:30	-
15:51:00	4.5100	4.5100	4.5100	4.5100	7.1	4.5100
15:51:30	-
15:52:00	-
15:52:30	-
15:53:00	-
15:53:30	-
15:54:00	4.5110	4.5110	4.5110	4.5110	10.0	4.5110
15:54:30	-
15:55:00	-
15:55:30	-
15:56:00	-
15:56:30	-
15:57:00	-
15:57:30	-
15:58:00	-
15:58:30	-
15:59:00	-
15:59:30	4.5110	4.5110	4.5110	4.5110	1.0	4.5110
16:00:00	-
16:00:30	-
16:01:00	-
16:01:30	-
16:02:00	-
16:02:30	4.5090	4.5090	4.5090	4.5090	500.0	4.5090
16:03:00	4.5090	4.5090	4.5090	4.5090	1735.0	4.5090
16:03:30	-
16:04:00	-
16:04:30	4.5090	4.5090	4.5090	4.5090	14278.2	4.5090
16:05:00	-
16:05:30	-
16:06:00	-
16:06:30	-
16:07:00	4.5100	4.5100	4.5100	4.5100	22178.0	4.5100
16:07:30	-
16:08:00	-
16:08:30	-
16:09:00	4.5010	4.5010	4.5000	4.5000	10789.0	4.5000
16:09:30	4.5000	4.5000	4.5000	4.5000	56942.3	4.5000
16:10:00	-
16:10:30	4.5000	4.5000	4.5000	4.5000	57.7	4.5000
16:11:00	4.5100	4.5100	4.5100	4.5100	3.0	4.5100
16:11:30	4.5000	4.5000	4.5000	4.5000	160.4	4.5000
16:12:00	-
16:12:30	4.5100	4.5100	4.5100	4.5100	287.0	4.5100
16:13:00	-
16:13:30	-
16:14:00	-
16:14:30	-
16:15:00	-
16:15:30	4.5100	4.5100	4.5100	4.5100	202.0	4.5100
16:16:00	-
16:16:30	-
16:17:00	-
16:17:30	-
16:18:00	-
16:18:30	-
16:19:00	-
16:19:30	-
16:20:00	-
16:20:30	-
16:21:00	-
16:21:30	-
16:22:00	-
16:22:30	-
16:23:00	4.5100	4.5100	4.5100	4.5100	14757.0	4.5100
16:23:30	4.5100	4.5100	4.4950	4.4950	14127.0	4.5036
16:24:00	4.5000	4.5000	4.4950	4.4950	37000.0	4.4995
16:24:30	4.4950	4.4950	4.4900	4.4900	145141.0	4.4900
16:25:00	-
16:25:30	-
16:26:00	-
16:26:30	-
16:27:00	-
16:27:30	-
16:28:00	-
16:28:30	-
16:29:00	-
16:29:30	-
16:30:00	-
16:30:30	-
16:31:00	-
16:31:30	-
16:32:00	-
16:32:30	-
16:33:00	-
16:33:30	-
16:34:00	-
16:34:30	-
16:35:00	-
16:35:30	-
16:36:00	-
16:36:30	-
16:37:00	-
16:37:30	-
16:38:00	-
16:38:30	-
16:39:00	-
16:39:30	-
16:40:00	-
16:40:30	-
16:41:00	-
16:41:30	-
16:42:00	-
16:42:30	-
16:43:00	4.5000	4.5000	4.5000	4.5000	729.0	4.5000
16:43:30	-
16:44:00	4.5010	4.5100	4.5010	4.5100	70000.0	4.5100
16:44:30	-
16:45:00	-
16:45:30	4.5100	4.5110	4.5100	4.5110	7023.3	4.5100
16:46:00	4.5120	4.5120	4.5120	4.5120	25.8	4.5120
16:46:30	4.5130	4.5130	4.5130	4.5130	18442.0	4.5130
16:47:00	4.5140	4.5140	4.5140	4.5140	26.6	4.5140
16:47:30	4.5150	4.5150	4.5150	4.5150	27.0	4.5150
16:48:00	4.5160	4.5160	4.5160	4.5160	20.0	4.5160
16:48:30	4.5170	4.5170	4.5170	4.5170	27.1	4.5170
16:49:00	4.5180	4.5180	4.5180	4.5180	27.5	4.5180
16:49:30	4.5190	4.5190	4.5190	4.5190	27.9	4.5190
16:50:00	4.5200	4.5200	4.5200	4.5200	28.3	4.5200
16:50:30	4.5210	4.5250	4.5210	4.5250	131.2	4.5231
16:51:00	4.5260	4.5310	4.5260	4.5310	31069.6	4.5300
16:51:30	4.5320	4.5320	4.5320	4.5320	30.1	4.5320
16:52:00	4.5320	4.5320	4.5150	4.5150	13464.3	4.5307
16:52:30	4.5140	4.5140	4.5050	4.5050	241.0	4.5096
16:53:00	-
16:53:30	-
16:54:00	-
16:54:30	-
16:55:00	-
16:55:30	-
16:56:00	-
16:56:30	-
16:57:00	-
16:57:30	-
16:58:00	-
16:58:30	-
16:59:00	-
16:59:30	-
17:00:00	-
17:00:30	-
17:01:00	4.5150	4.5200	4.5150	4.5200	139.5	4.5175
17:01:30	-
17:02:00	-
17:02:30	-
17:03:00	-
17:03:30	-
17:04:00	-
17:04:30	-
17:05:00	-
17:05:30	-
17:06:00	-
17:06:30	-
17:07:00	-
17:07:30	-
17:08:00	-
17:08:30	-
17:09:00	-
17:09:30	4.5210	4.5210	4.5210	4.5210	24.4	4.5210
17:10:00	4.5210	4.5210	4.5200	4.5200	45589.0	4.5200
17:10:30	-
17:11:00	-
17:11:30	-
17:12:00	-
17:12:30	-
17:13:00	-
17:13:30	-
17:14:00	-
17:14:30	-
17:15:00	-
17:15:30	-
17:16:00	-
17:16:30	-
17:17:00	-
17:17:30	-
17:18:00	-
17:18:30	4.5220	4.5280	4.5220	4.5280	9469.0	4.5279
17:19:00	-
17:19:30	-
17:20:00	4.5200	4.5200	4.5200	4.5200	44.0	4.5200
17:20:30	-
17:21:00	-
17:21:30	-
17:22:00	-
17:22:30	-
17:23:00	4.5200	4.5200	4.5200	4.5200	8630.0	4.5200
17:23:30	-
17:24:00	-
17:24:30	-
17:25:00	-
17:25:30	-
17:26:00	-
17:26:30	-
17:27:00	-
17:27:30	-
17:28:00	-
17:28:30	-
17:29:00	-
17:29:30	-
17:30:00	4.5280	4.5300	4.5280	4.5300	212.2	4.5284
17:30:30	-
17:31:00	4.5310	4.5330	4.5310	4.5330	81.4	4.5321
17:31:30	4.5340	4.5480	4.5340	4.5480	2453.9	4.5431
17:32:00	4.5400	4.5400	4.5400	4.5400	4700.0	4.5400
17:32:30	-
17:33:00	-
17:33:30	-
17:34:00	-
17:34:30	-
17:35:00	-
17:35:30	-
17:36:00	-
17:36:30	-
17:37:00	-
17:37:30	-
17:38:00	4.5490	4.5530	4.5490	4.5530	21500.0	4.5530
17:38:30	4.5530	4.5530	4.5530	4.5530	31390.0	4.5530
17:39:00	4.5500	4.5500	4.5500	4.5500	4902.0	4.5500
17:39:30	-
17:40:00	-
17:40:30	-
17:41:00	-
17:41:30	-
17:42:00	-
17:42:30	-
17:43:00	-
17:43:30	-
17:44:00	-
17:44:30	4.5500	4.5500	4.5500	4.5500	8.0	4.5500
17:45:00	-
17:45:30	4.5500	4.5555	4.5500	4.5555	9811.0	4.5537
17:46:00	-
17:46:30	-
17:47:00	-
17:47:30	-
17:48:00	-
17:48:30	-
17:49:00	4.5550	4.5550	4.5550	4.5550	153.0	4.5550
17:49:30	4.5500	4.5500	4.5500	4.5500	1866.9	4.5500
17:50:00	-
17:50:30	-
17:51:00	-
17:51:30	-
17:52:00	4.5500	4.5500	4.5500	4.5500	372.1	4.5500
17:52:30	4.5450	4.5450	4.5450	4.5450	38.5	4.5450
17:53:00	-
17:53:30	-
17:54:00	-
17:54:30	-
17:55:00	-
17:55:30	-
17:56:00	-
17:56:30	-
17:57:00	-
17:57:30	4.5489	4.5489	4.5489	4.5489	508.0	4.5489
17:58:00	-
17:58:30	-
17:59:00	-
17:59:30	4.5480	4.5480	4.5480	4.5480	508.0	4.5480
18:00:00	-
18:00:30	-
18:01:00	-
18:01:30	-
18:02:00	-
18:02:30	-
18:03:00	-
18:03:30	-
18:04:00	-
18:04:30	-
18:05:00	4.5480	4.5480	4.5480	4.5480	4356.0	4.5480
18:05:30	-
18:06:00	-
18:06:30	-
18:07:00	-
18:07:30	-
18:08:00	-
18:08:30	-
18:09:00	4.5489	4.5489	4.5400	4.5489	47761.0	4.5422
18:09:30	-
18:10:00	4.5400	4.5400	4.5400	4.5400	25477.0	4.5400
18:10:30	4.5400	4.5400	4.5400	4.5400	30.0	4.5400
18:11:00	-
18:11:30	4.5400	4.5400	4.5400	4.5400	18402.0	4.5400
18:12:00	-
18:12:30	-
18:13:00	-
18:13:30	4.5400	4.5450	4.5400	4.5450	45948.0	4.5400
18:14:00	4.5450	4.5450	4.5400	4.5400	2000.2	4.5400
18:14:30	-
18:15:00	-
18:15:30	-
18:16:00	-
18:16:30	4.5400	4.5400	4.5400	4.5400	45931.0	4.5400
18:17:00	-
18:17:30	-
18:18:00	4.5400	4.5400	4.5400	4.5400	5.0	4.5400
18:18:30	4.5400	4.5400	4.5400	4.5400	58.0	4.5400
18:19:00	4.5400	4.5400	4.5400	4.5400	13275.0	4.5400
18:19:30	4.5400	4.5400	4.5400	4.5400	632.9	4.5400
18:20:00	4.5400	4.5400	4.5400	4.5400	12906.8	4.5400
18:20:30	4.5390	4.5390	4.5350	4.5350	21293.0	4.5350
18:21:00	-
18:21:30	-
18:22:00	4.5350	4.5350	4.5350	4.5350	655.0	4.5350
18:22:30	4.5350	4.5350	4.5350	4.5350	555.0	4.5350
18:23:00	4.5300	4.5300	4.5200	4.5200	14389.1	4.5201
18:23:30	4.5200	4.5200	4.5200	4.5200	388.6	4.5200
18:24:00	4.5201	4.5201	4.5201	4.5201	8650.4	4.5201
18:24:30	4.5210	4.5210	4.5210	4.5210	309.0	4.5210
18:25:00	-
18:25:30	4.5210	4.5210	4.5210	4.5210	22515.1	4.5210
18:26:00	4.5300	4.5300	4.5210	4.5210	34745.2	4.5213
18:26:30	-
18:27:00	-
18:27:30	-
18:28:00	-
18:28:30	4.5310	4.5360	4.5310	4.5360	138.0	4.5332
18:29:00	-
18:29:30	-
18:30:00	-
18:30:30	-
18:31:00	-
18:31:30	-
18:32:00	-
18:32:30	4.5360	4.5400	4.5210	4.5210	129742.7	4.5274
18:33:00	-
18:33:30	-
18:34:00	4.5300	4.5300	4.5290	4.5290	40.0	4.5295
18:34:30	-
18:35:00	4.5090	4.5090	4.5000	4.5000	125818.3	4.5002
18:35:30	4.5110	4.5120	4.5110	4.5120	43.0	4.5115
18:36:00	4.5120	4.5130	4.5120	4.5130	23.0	4.5130
18:36:30	4.5100	4.5120	4.5000	4.5120	50053.0	4.5007
18:37:00	4.5390	4.5489	4.5390	4.5489	43535.7	4.5489
18:37:30	4.5488	4.5488	4.5488	4.5488	11.0	4.5488
18:38:00	4.5411	4.5510	4.5411	4.5510	114000.0	4.5483
18:38:30	4.5380	4.5380	4.5380	4.5380	50.9	4.5380
18:39:00	-
18:39:30	-
18:40:00	4.5370	4.5370	4.5370	4.5370	109.4	4.5370
18:40:30	4.5360	4.5360	4.5320	4.5320	226.4	4.5341
18:41:00	-
18:41:30	-
18:42:00	4.5310	4.5310	4.5300	4.5300	82.2	4.5305
18:42:30	-
18:43:00	-
18:43:30	4.5300	4.5380	4.5300	4.5380	50000.0	4.5308
18:44:00	4.5380	4.5380	4.5380	4.5380	8340.0	4.5380
18:44:30	-
18:45:00	-
18:45:30	-
18:46:00	4.5290	4.5290	4.5290	4.5290	6630.5	4.5290
18:46:30	4.5280	4.5280	4.5260	4.5260	427.0	4.5263
18:47:00	-
18:47:30	4.5260	4.5380	4.5260	4.5380	56011.0	4.5366
18:48:00	4.5380	4.5380	4.5380	4.5380	6471.0	4.5380
18:48:30	-
18:49:00	-
18:49:30	-
18:50:00	-
18:50:30	4.5380	4.5389	4.5380	4.5389	1500.0	4.5389
18:51:00	4.5280	4.5280	4.5260	4.5260	33034.0	4.5265
18:51:30	-
18:52:00	-
18:52:30	-
18:53:00	4.5355	4.5355	4.5355	4.5355	14.0	4.5355
18:53:30	-
18:54:00	-
18:54:30	-
18:55:00	-
18:55:30	-
18:56:00	4.5360	4.5370	4.5360	4.5370	10030.5	4.5360
18:56:30	-
18:57:00	-
18:57:30	-
18:58:00	4.5260	4.5260	4.5230	4.5230	2000.0	4.5231
18:58:30	-
18:59:00	-
18:59:30	-
19:00:00	-
19:00:30	4.5231	4.5231	4.5220	4.5220	3181.7	4.5230
19:01:00	-
19:01:30	-
19:02:00	4.5221	4.5221	4.5220	4.5220	4819.0	4.5221
19:02:30	4.5220	4.5220	4.5200	4.5200	4644.6	4.5217
19:03:00	4.5200	4.5200	4.5200	4.5200	37511.0	4.5200
19:03:30	-
19:04:00	4.5200	4.5200	4.5200	4.5200	15752.0	4.5200
19:04:30	-
19:05:00	4.5190	4.5190	4.5102	4.5102	5255.0	4.5111
19:05:30	-
19:06:00	-
19:06:30	-
19:07:00	-
19:07:30	-
19:08:00	-
19:08:30	-
19:09:00	-
19:09:30	-
19:10:00	4.5200	4.5200	4.5200	4.5200	2.0	4.5200
19:10:30	4.5130	4.5130	4.5130	4.5130	561.1	4.5130
19:11:00	-
19:11:30	-
19:12:00	-
19:12:30	4.5130	4.5130	4.5130	4.5130	489.0	4.5130
19:13:00	-
19:13:30	-
19:14:00	-
19:14:30	-
19:15:00	-
19:15:30	-
19:16:00	-
19:16:30	4.5200	4.5200	4.5100	4.5100	86064.7	4.5137
19:17:00	4.5100	4.5200	4.5100	4.5200	962.1	4.5103
19:17:30	-
19:18:00	-
19:18:30	-
19:19:00	-
19:19:30	4.5210	4.5240	4.5210	4.5240	103.0	4.5223
19:20:00	-
19:20:30	-
19:21:00	4.5200	4.5200	4.5200	4.5200	40.0	4.5200
19:21:30	-
19:22:00	4.5240	4.5250	4.5240	4.5250	48.3	4.5246
19:22:30	-
19:23:00	-
19:23:30	4.5260	4.5290	4.5260	4.5290	1163.0	4.5262
19:24:00	4.5300	4.5339	4.5300	4.5339	4780.7	4.5336
19:24:30	-
19:25:00	-
19:25:30	-
19:26:00	4.5340	4.5350	4.5340	4.5350	20000.0	4.5350
19:26:30	-
19:27:00	-
19:27:30	4.5350	4.5370	4.5350	4.5370	8706.0	4.5365
19:28:00	-
19:28:30	-
19:29:00	4.5370	4.5388	4.5370	4.5388	11215.0	4.5373
19:29:30	4.5388	4.5400	4.5388	4.5400	21256.0	4.5388
19:30:00	4.5409	4.5409	4.5409	4.5409	1.0	4.5409
19:30:30	4.5409	4.5409	4.5409	4.5409	10107.0	4.5409
19:31:00	-
19:31:30	-
19:32:00	4.5409	4.5420	4.5409	4.5420	3052.4	4.5409
19:32:30	4.5429	4.5449	4.5429	4.5449	269.2	4.5438
19:33:00	4.5450	4.5470	4.5422	4.5470	72406.8	4.5430
19:33:30	4.5549	4.5599	4.5549	4.5599	21711.8	4.5598
19:34:00	-
19:34:30	4.5490	4.5490	4.5450	4.5450	1500.0	4.5454
19:35:00	4.5513	4.5600	4.5513	4.5600	63596.0	4.5597
19:35:30	4.5599	4.5600	4.5465	4.5500	11593.0	4.5483
19:36:00	4.5600	4.5600	4.5600	4.5600	10000.0	4.5600
19:36:30	4.5600	4.5600	4.5600	4.5600	866.9	4.5600
19:37:00	-
19:37:30	4.5609	4.5609	4.5609	4.5609	1.5	4.5609
19:38:00	4.5609	4.5609	4.5609	4.5609	58.5	4.5609
19:38:30	4.5610	4.5639	4.5610	4.5639	2759.0	4.5637
19:39:00	-
19:39:30	-
19:40:00	-
19:40:30	-
19:41:00	-
19:41:30	4.5640	4.5659	4.5609	4.5609	551.0	4.5626
19:42:00	4.5659	4.5659	4.5659	4.5659	25.0	4.5659
19:42:30	-
19:43:00	-
19:43:30	-
19:44:00	-
19:44:30	4.5659	4.5659	4.5659	4.5659	0.9	4.5659
19:45:00	-
19:45:30	4.5660	4.5660	4.5660	4.5660	15000.0	4.5660
19:46:00	4.5611	4.5611	4.5609	4.5609	5453.5	4.5610
19:46:30	4.5600	4.5600	4.5600	4.5600	1.0	4.5600
19:47:00	-
19:47:30	-
19:48:00	-
19:48:30	4.5600	4.5600	4.5600	4.5600	333.1	4.5600
19:49:00	-
19:49:30	-
19:50:00	4.5560	4.5560	4.5550	4.5550	22.0	4.5559
19:50:30	4.5550	4.5550	4.5460	4.5460	62016.2	4.5474
19:51:00	4.5450	4.5450	4.5350	4.5350	18716.0	4.5352
19:51:30	-
19:52:00	4.5090	4.5090	4.5010	4.5010	3016.1	4.5017
19:52:30	4.5110	4.5200	4.5110	4.5200	279.6	4.5155
19:53:00	-
19:53:30	4.5210	4.5300	4.5210	4.5300	300.0	4.5255
19:54:00	4.5200	4.5200	4.5200	4.5200	10000.0	4.5200
19:54:30	-
19:55:00	-
19:55:30	-
19:56:00	-
19:56:30	-
19:57:00	-
19:57:30	4.5300	4.5300	4.5300	4.5300	1.7	4.5300
19:58:00	4.5460	4.5569	4.5460	4.5569	423.4	4.5518
19:58:30	4.5559	4.5559	4.5559	4.5559	10.0	4.5559
19:59:00	4.5559	4.5559	4.5559	4.5559	333.0	4.5559
19:59:30	-
20:00:00	-
20:00:30	4.5340	4.5340	4.5250	4.5250	810.8	4.5287
20:01:00	-
20:01:30	4.5242	4.5242	4.5242	4.5242	9373.5	4.5242
20:02:00	-
20:02:30	-
20:03:00	-
20:03:30	-
20:04:00	4.5258	4.5258	4.5210	4.5210	231.0	4.5225
20:04:30	-
20:05:00	-
20:05:30	4.5211	4.5211	4.5210	4.5210	6572.1	4.5210
20:06:00	-
20:06:30	4.5201	4.5201	4.5150	4.5150	31974.0	4.5152
20:07:00	4.5150	4.5150	4.5150	4.5150	87731.0	4.5150
20:07:30	4.5250	4.5250	4.5250	4.5250	42.0	4.5250
20:08:00	4.5350	4.5439	4.5150	4.5330	415.9	4.5401
20:08:30	-
20:09:00	-
20:09:30	-
20:10:00	-
20:10:30	-
20:11:00	4.5399	4.5399	4.5151	4.5151	6977.6	4.5318
20:11:30	4.5260	4.5290	4.5260	4.5290	120.0	4.5275
20:12:00	4.5290	4.5310	4.5190	4.5190	75.3	4.5280
20:12:30	4.5183	4.5183	4.5183	4.5183	3661.6	4.5183
20:13:00	4.5210	4.5210	4.5210	4.5210	0.1	4.5210
20:13:30	-
20:14:00	-
20:14:30	-
20:15:00	-
20:15:30	4.5241	4.5241	4.5233	4.5240	33224.0	4.5238
20:16:00	4.5240	4.5240	4.5240	4.5240	18287.0	4.5240
20:16:30	-
20:17:00	-
20:17:30	-
20:18:00	-
20:18:30	-
20:19:00	-
20:19:30	-
20:20:00	-
20:20:30	-
20:21:00	4.5220	4.5220	4.5215	4.5215	6800.0	4.5215
20:21:30	-
20:22:00	-
20:22:30	-
20:23:00	-
20:23:30	-
20:24:00	-
20:24:30	4.5233	4.5233	4.5233	4.5233	2538.0	4.5233
20:25:00	4.5400	4.5450	4.5400	4.5450	7636.3	4.5431
20:25:30	-
20:26:00	-
20:26:30	4.5399	4.5399	4.5399	4.5399	12603.0	4.5399
20:27:00	-
20:27:30	4.5390	4.5390	4.5390	4.5390	2922.0	4.5390
20:28:00	-
20:28:30	-
20:29:00	-
20:29:30	4.5389	4.5389	4.5389	4.5389	5488.0	4.5389
20:30:00	-
20:30:30	-
20:31:00	-
20:31:30	-
20:32:00	-
20:32:30	4.5350	4.5350	4.5300	4.5300	254.8	4.5326
20:33:00	-
20:33:30	-
20:34:00	-
20:34:30	4.5300	4.5300	4.5300	4.5300	745.2	4.5300
20:35:00	4.5300	4.5300	4.5300	4.5300	1300.0	4.5300
20:35:30	4.5300	4.5300	4.5300	4.5300	882.6	4.5300
20:36:00	-
20:36:30	-
20:37:00	4.5290	4.5290	4.5290	4.5290	14999.7	4.5290
20:37:30	-
20:38:00	-
20:38:30	-
20:39:00	-
20:39:30	-
20:40:00	4.5280	4.5280	4.5204	4.5204	20000.0	4.5205
20:40:30	4.5236	4.5236	4.5236	4.5236	3863.4	4.5236
20:41:00	4.5204	4.5204	4.5204	4.5204	18094.6	4.5204
20:41:30	-
20:42:00	-
20:42:30	-
20:43:00	-
20:43:30	4.5202	4.5202	4.5202	4.5202	5.0	4.5202
20:44:00	-
20:44:30	-
20:45:00	-
20:45:30	-
20:46:00	4.5224	4.5224	4.5224	4.5224	7466.0	4.5224
20:46:30	4.5290	4.5359	4.5290	4.5359	11197.0	4.5316
20:47:00	-
20:47:30	-
20:48:00	-
20:48:30	-
20:49:00	-
20:49:30	-
20:50:00	4.5359	4.5359	4.5359	4.5359	1297.0	4.5359
20:50:30	-
20:51:00	-
20:51:30	-
20:52:00	-
20:52:30	-
20:53:00	-
20:53:30	-
20:54:00	-
20:54:30	-
20:55:00	-
20:55:30	-
20:56:00	-
20:56:30	-
20:57:00	4.5300	4.5359	4.5300	4.5359	440.0	4.5359
20:57:30	4.5358	4.5358	4.5358	4.5358	1089.0	4.5358
20:58:00	-
20:58:30	4.5357	4.5357	4.5357	4.5357	45.0	4.5357
20:59:00	4.5301	4.5301	4.5301	4.5301	0.9	4.5301
20:59:30	-
21:00:00	-
21:00:30	-
21:01:00	-
21:01:30	-
21:02:00	-
21:02:30	-
21:03:00	-
21:03:30	-
21:04:00	-
21:04:30	-
21:05:00	4.5250	4.5250	4.5250	4.5250	0.7	4.5250
21:05:30	4.5250	4.5250	4.5250	4.5250	0.1	4.5250
21:06:00	-
21:06:30	4.5250	4.5250	4.5250	4.5250	10000.0	4.5250
21:07:00	-
21:07:30	-
21:08:00	-
21:08:30	4.5250	4.5250	4.5250	4.5250	588.0	4.5250
21:09:00	-
21:09:30	-
21:10:00	-
21:10:30	-
21:11:00	4.5250	4.5250	4.5250	4.5250	1000.0	4.5250
21:11:30	-
21:12:00	-
21:12:30	-
21:13:00	-
21:13:30	-
21:14:00	-
21:14:30	4.5250	4.5250	4.5200	4.5200	37485.0	4.5201
21:15:00	-
21:15:30	4.5200	4.5200	4.5140	4.5140	4000.0	4.5172
21:16:00	-
21:16:30	4.5140	4.5300	4.5104	4.5300	15834.0	4.5121
21:17:00	4.5190	4.5190	4.5101	4.5101	20000.0	4.5101
21:17:30	-
21:18:00	-
21:18:30	-
21:19:00	4.5240	4.5240	4.5240	4.5240	10336.0	4.5240
21:19:30	4.5240	4.5240	4.5240	4.5240	720.0	4.5240
21:20:00	-
21:20:30	-
21:21:00	4.5190	4.5190	4.5180	4.5180	6493.0	4.5180
21:21:30	-
21:22:00	-
21:22:30	-
21:23:00	4.5181	4.5181	4.5180	4.5180	293554.0	4.5180
21:23:30	-
21:24:00	4.5180	4.5180	4.5180	4.5180	6446.0	4.5180
21:24:30	-
21:25:00	4.5181	4.5181	4.5180	4.5180	49676.0	4.5180
21:25:30	-
21:26:00	-
21:26:30	-
21:27:00	-
21:27:30	-
21:28:00	4.5170	4.5170	4.5101	4.5101	23476.0	4.5102
21:28:30	4.5101	4.5101	4.5100	4.5100	38239.0	4.5100
21:29:00	4.5090	4.5090	4.5005	4.5005	91637.1	4.5016
21:29:30	4.5020	4.5020	4.5020	4.5020	40589.0	4.5020
21:30:00	-
21:30:30	4.5110	4.5110	4.5110	4.5110	5000.0	4.5110
21:31:00	-
21:31:30	4.5050	4.5050	4.5050	4.5050	1065.0	4.5050
21:32:00	4.5050	4.5050	4.5050	4.5050	11.0	4.5050
21:32:30	4.5021	4.5049	4.5020	4.5049	61848.0	4.5025
21:33:00	4.5110	4.5170	4.5110	4.5170	8111.0	4.5145
21:33:30	-
21:34:00	4.5180	4.5180	4.5180	4.5180	108009.0	4.5180
21:34:30	4.5180	4.5180	4.5180	4.5180	49601.0	4.5180
21:35:00	-
21:35:30	-
21:36:00	-
21:36:30	-
21:37:00	-
21:37:30	4.5180	4.5180	4.5180	4.5180	94.0	4.5180
21:38:00	4.5100	4.5100	4.5100	4.5100	7492.0	4.5100
21:38:30	-
21:39:00	-
21:39:30	-
21:40:00	4.5100	4.5100	4.5100	4.5100	125281.0	4.5100
21:40:30	4.5100	4.5100	4.5100	4.5100	52487.0	4.5100
21:41:00	4.5100	4.5100	4.5100	4.5100	14740.0	4.5100
21:41:30	4.5070	4.5070	4.5005	4.5005	9497.4	4.5006
21:42:00	4.5005	4.5025	4.5005	4.5005	7565.0	4.5005
21:42:30	-
21:43:00	-
21:43:30	4.5110	4.5160	4.5110	4.5160	9273.0	4.5160
21:44:00	4.5100	4.5100	4.5005	4.5005	10417.0	4.5005
21:44:30	-
21:45:00	-
21:45:30	-
21:46:00	-
21:46:30	-
21:47:00	4.5001	4.5001	4.5000	4.5000	311860.1	4.5000
21:47:30	-
21:48:00	4.4990	4.4990	4.4900	4.4900	7989.2	4.4902
21:48:30	-
21:49:00	-
21:49:30	-
21:50:00	4.4992	4.4992	4.4900	4.4985	105.0	4.4989
21:50:30	4.4900	4.4900	4.4890	4.4890	95966.0	4.4891
21:51:00	-
21:51:30	4.4990	4.4990	4.4990	4.4990	3000.0	4.4990
21:52:00	-
21:52:30	-
21:53:00	-
21:53:30	4.5000	4.5000	4.4890	4.4890	1076.0	4.4908
21:54:00	4.4890	4.4890	4.4890	4.4890	2095.0	4.4890
21:54:30	-
21:55:00	-
21:55:30	-
21:56:00	-
21:56:30	-
21:57:00	-
21:57:30	-
21:58:00	4.4989	4.4989	4.4890	4.4890	71465.0	4.4898
21:58:30	-
21:59:00	-
21:59:30	4.4890	4.4890	4.4888	4.4888	27321.0	4.4889
22:00:00	4.4888	4.4981	4.4888	4.4981	3823.1	4.4889
22:00:30	4.4888	4.4888	4.4888	4.4888	329.9	4.4888
22:01:00	-
22:01:30	4.4888	4.4888	4.4810	4.4810	87442.0	4.4835
22:02:00	-
22:02:30	-
22:03:00	4.4810	4.4810	4.4809	4.4809	54381.2	4.4810
22:03:30	4.4801	4.4801	4.4800	4.4800	20000.0	4.4800
22:04:00	4.4800	4.4800	4.4730	4.4730	273.4	4.4768
22:04:30	4.4720	4.4720	4.4665	4.4665	15084.6	4.4695
22:05:00	4.4660	4.4660	4.4601	4.4601	27819.1	4.4602
22:05:30	4.4601	4.4601	4.4600	4.4600	96448.8	4.4600
22:06:00	4.4700	4.4700	4.4600	4.4600	49691.1	4.4600
22:06:30	-
22:07:00	-
22:07:30	-
22:08:00	-
22:08:30	4.4603	4.4603	4.4601	4.4601	5483.0	4.4602
22:09:00	4.4602	4.4602	4.4600	4.4600	128785.0	4.4600
22:09:30	4.4602	4.4602	4.4520	4.4520	105270.3	4.4585
22:10:00	4.4600	4.4600	4.4600	4.4600	2.0	4.4600
22:10:30	4.4510	4.4510	4.4501	4.4501	2260.8	4.4501
22:11:00	4.4501	4.4501	4.4500	4.4500	112218.4	4.4500
22:11:30	-
22:12:00	-
22:12:30	-
22:13:00	4.4460	4.4460	4.4410	4.4410	125493.3	4.4433
22:13:30	4.4410	4.4410	4.4410	4.4410	8881.1	4.4410
22:14:00	4.4410	4.4410	4.4390	4.4390	19941.7	4.4403
22:14:30	4.4380	4.4380	4.4350	4.4350	30584.0	4.4350
22:15:00	-
22:15:30	4.4390	4.4390	4.4350	4.4350	72020.2	4.4358
22:16:00	-
22:16:30	4.4350	4.4350	4.4301	4.4301	56133.4	4.4309
22:17:00	4.4300	4.4300	4.4300	4.4300	1603.0	4.4300
22:17:30	-
22:18:00	-
22:18:30	4.4250	4.4250	4.4200	4.4200	43502.8	4.4200
22:19:00	4.4300	4.4300	4.4300	4.4300	14718.0	4.4300
22:19:30	4.4300	4.4300	4.4300	4.4300	8495.0	4.4300
22:20:00	4.4300	4.4300	4.4300	4.4300	900.0	4.4300
22:20:30	4.4300	4.4300	4.4300	4.4300	300.0	4.4300
22:21:00	-
22:21:30	4.4310	4.4400	4.4310	4.4400	208.0	4.4355
22:22:00	-
22:22:30	-
22:23:00	-
22:23:30	4.4400	4.4400	4.4310	4.4310	102747.0	4.4332
22:24:00	4.4400	4.4400	4.4400	4.4400	20754.0	4.4400
22:24:30	4.4400	4.4400	4.4400	4.4400	8.0	4.4400
22:25:00	-
22:25:30	-
22:26:00	-
22:26:30	4.4410	4.4480	4.4410	4.4480	169.3	4.4445
22:27:00	4.4490	4.4550	4.4490	4.4550	453.3	4.4526
22:27:30	4.4559	4.4589	4.4559	4.4589	256.0	4.4570
22:28:00	4.4809	4.4872	4.4809	4.4871	6472.1	4.4869
22:28:30	-
22:29:00	4.4860	4.4860	4.4860	4.4860	39.0	4.4860
22:29:30	4.4770	4.4770	4.4710	4.4710	177.6	4.4740
22:30:00	4.4710	4.4800	4.4700	4.4700	24803.4	4.4722
22:30:30	-
22:31:00	-
22:31:30	-
22:32:00	-
22:32:30	-
22:33:00	4.4698	4.4700	4.4698	4.4700	21429.2	4.4699
22:33:30	4.4700	4.4700	4.4700	4.4700	610.0	4.4700
22:34:00	-
22:34:30	-
22:35:00	4.4700	4.4700	4.4700	4.4700	22.0	4.4700
22:35:30	4.4700	4.4700	4.4700	4.4700	14.0	4.4700
22:36:00	4.4700	4.4700	4.4700	4.4700	18.0	4.4700
22:36:30	4.4490	4.4490	4.4400	4.4400	18537.3	4.4401
22:37:00	4.4400	4.4700	4.4400	4.4700	4986.8	4.4667
22:37:30	-
22:38:00	4.4700	4.4790	4.4700	4.4790	1759.0	4.4740
22:38:30	4.4780	4.4780	4.4780	4.4780	8938.0	4.4780
22:39:00	-
22:39:30	-
22:40:00	4.4900	4.4960	4.4700	4.4700	23925.5	4.4920
22:40:30	4.4700	4.4957	4.4700	4.4957	1300.0	4.4748
22:41:00	4.4950	4.4950	4.4950	4.4950	44.0	4.4950
22:41:30	4.4900	4.4900	4.4900	4.4900	80.0	4.4900
22:42:00	-
22:42:30	4.4880	4.4880	4.4850	4.4850	2085.2	4.4879
22:43:00	-
22:43:30	-
22:44:00	-
22:44:30	-
22:45:00	-
22:45:30	-
22:46:00	4.4840	4.4840	4.4800	4.4800	1041.5	4.4804
22:46:30	-
22:47:00	4.4800	4.4883	4.4700	4.4700	78420.9	4.4771
22:47:30	-
22:48:00	-
22:48:30	-
22:49:00	-
22:49:30	-
22:50:00	4.4800	4.4850	4.4800	4.4850	146.5	4.4825
22:50:30	-
22:51:00	-
22:51:30	-
22:52:00	-
22:52:30	-
22:53:00	4.4850	4.4850	4.4850	4.4850	40000.0	4.4850
22:53:30	-
22:54:00	4.4860	4.4860	4.4860	4.4860	11184.0	4.4860
22:54:30	-
22:55:00	4.4851	4.4860	4.4851	4.4860	1300.0	4.4859
22:55:30	-
22:56:00	4.4851	4.4851	4.4850	4.4850	29608.0	4.4850
22:56:30	4.4850	4.4850	4.4850	4.4850	13046.5	4.4850
22:57:00	-
22:57:30	-
22:58:00	-
22:58:30	4.4850	4.4850	4.4700	4.4700	59371.0	4.4701
22:59:00	4.4700	4.4700	4.4700	4.4700	24413.0	4.4700
22:59:30	-
23:00:00	-
23:00:30	-
23:01:00	-
23:01:30	-
23:02:00	-
23:02:30	-
23:03:00	-
23:03:30	-
23:04:00	4.4808	4.4808	4.4700	4.4700	4909.0	4.4702
23:04:30	-
23:05:00	-
23:05:30	-
23:06:00	-
23:06:30	-
23:07:00	-
23:07:30	4.4800	4.4800	4.4800	4.4800	2.0	4.4800
23:08:00	-
23:08:30	-
23:09:00	-
23:09:30	-
23:10:00	-
23:10:30	-
23:11:00	-
23:11:30	4.4701	4.4840	4.4701	4.4840	686.6	4.4766
23:12:00	4.4849	4.4860	4.4849	4.4860	17414.2	4.4860
23:12:30	4.4860	4.4860	4.4860	4.4860	5500.0	4.4860
23:13:00	-
23:13:30	4.4868	4.4868	4.4868	4.4868	20886.0	4.4868
23:14:00	-
23:14:30	-
23:15:00	4.4865	4.4909	4.4865	4.4909	2335.7	4.4870
23:15:30	-
23:16:00	-
23:16:30	4.4909	4.4909	4.4909	4.4909	644.3	4.4909
23:17:00	4.4900	4.4900	4.4900	4.4900	600.0	4.4900
23:17:30	-
23:18:00	-
23:18:30	-
23:19:00	-
23:19:30	-
23:20:00	-
23:20:30	-
23:21:00	4.4800	4.4800	4.4800	4.4800	1045.9	4.4800
23:21:30	4.4800	4.4800	4.4800	4.4800	225.2	4.4800
23:22:00	4.4800	4.4800	4.4800	4.4800	108550.7	4.4800
23:22:30	4.4800	4.4800	4.4800	4.4800	14789.0	4.4800
23:23:00	4.4800	4.4800	4.4800	4.4800	13770.8	4.4800
23:23:30	-
23:24:00	-
23:24:30	-
23:25:00	-
23:25:30	-
23:26:00	4.4870	4.4870	4.4870	4.4870	50.4	4.4870
23:26:30	-
23:27:00	4.4800	4.4800	4.4800	4.4800	800.0	4.4800
23:27:30	4.4800	4.4800	4.4800	4.4800	16.0	4.4800
23:28:00	-
23:28:30	-
23:29:00	-
23:29:30	4.4770	4.4770	4.4700	4.4700	44911.5	4.4700
23:30:00	4.4700	4.4700	4.4700	4.4700	1000.0	4.4700
23:30:30	-
23:31:00	-
23:31:30	4.4799	4.4799	4.4799	4.4799	12.0	4.4799
23:32:00	4.4800	4.4800	4.4800	4.4800	12.0	4.4800
23:32:30	-
23:33:00	-
23:33:30	-
23:34:00	-
23:34:30	-
23:35:00	4.4800	4.4829	4.4800	4.4829	236.2	4.4817
23:35:30	4.4830	4.4830	4.4830	4.4830	192.0	4.4830
23:36:00	4.4798	4.4798	4.4798	4.4798	0.1	4.4798
23:36:30	-
23:37:00	4.4798	4.4798	4.4798	4.4798	70.5	4.4798
23:37:30	4.4700	4.4700	4.4600	4.4600	230.5	4.4648
23:38:00	4.4600	4.4600	4.4600	4.4600	25.0	4.4600
23:38:30	4.4600	4.4700	4.4600	4.4700	1196.6	4.4602
23:39:00	4.4710	4.4800	4.4710	4.4800	4851.0	4.4798
23:39:30	-
23:40:00	-
23:40:30	4.4798	4.4798	4.4798	4.4798	10000.0	4.4798
23:41:00	4.4798	4.4800	4.4798	4.4800	10494.1	4.4798
23:41:30	-
23:42:00	-
23:42:30	-
23:43:00	-
23:43:30	-
23:44:00	-
23:44:30	-
23:45:00	-
23:45:30	-
23:46:00	4.4798	4.4798	4.4680	4.4680	6452.6	4.4685
23:46:30	-
23:47:00	-
23:47:30	-
23:48:00	4.4670	4.4670	4.4670	4.4670	122.0	4.4670
23:48:30	-
23:49:00	4.4670	4.4670	4.4600	4.4600	1120.0	4.4627
23:49:30	-
23:50:00	-
23:50:30	-
23:51:00	4.4670	4.4670	4.4520	4.4520	182.0	4.4556
23:51:30	4.4515	4.4515	4.4510	4.4512	2968.0	4.4511
23:52:00	4.4520	4.4521	4.4520	4.4521	603.0	4.4521
23:52:30	4.4523	4.4523	4.4523	4.4523	300.0	4.4523
23:53:00	4.4523	4.4523	4.4523	4.4523	5004.0	4.4523
23:53:30	4.4600	4.4600	4.4600	4.4600	8900.0	4.4600
23:54:00	4.4610	4.4700	4.4610	4.4700	226.4	4.4655
23:54:30	-
23:55:00	-
23:55:30	-
23:56:00	-
23:56:30	-
23:57:00	-
23:57:30	-
23:58:00	-
23:58:30	-
23:59:00	-
23:59:30	-

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31日Zaif:XEM/JPY

マーケット/通貨ペア

2020年01月31日
Zaif:XEM/JPY