暗号資産価格データベース Zaif:XEM/JPY 2020/03/12

2020年03月12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	4.6006	4.6006	4.6006	4.6006	5.0	4.6006
00:00:15	-
00:00:30	4.6005	4.6005	4.6004	4.6004	16181.9	4.6004
00:00:45	4.6003	4.6003	4.6000	4.6000	4832.0	4.6000
00:01:00	-
00:01:15	-
00:01:30	4.6001	4.6001	4.6001	4.6001	90.0	4.6001
00:01:45	-
00:02:00	4.6001	4.6001	4.6001	4.6001	5.0	4.6001
00:02:15	-
00:02:30	4.6001	4.6001	4.6001	4.6001	905.0	4.6001
00:02:45	-
00:03:00	-
00:03:15	4.6006	4.6010	4.6003	4.6010	4781.7	4.6008
00:03:30	-
00:03:45	-
00:04:00	-
00:04:15	-
00:04:30	-
00:04:45	-
00:05:00	-
00:05:15	-
00:05:30	4.6003	4.6003	4.6003	4.6003	0.1	4.6003
00:05:45	-
00:06:00	-
00:06:15	4.6003	4.6003	4.6003	4.6003	499.0	4.6003
00:06:30	-
00:06:45	-
00:07:00	-
00:07:15	4.6003	4.6004	4.6003	4.6004	79129.9	4.6004
00:07:30	4.6003	4.6004	4.6003	4.6004	7045.0	4.6004
00:07:45	4.6004	4.6004	4.6004	4.6004	38212.0	4.6004
00:08:00	-
00:08:15	-
00:08:30	4.6003	4.6010	4.6003	4.6010	1783.0	4.6008
00:08:45	-
00:09:00	-
00:09:15	-
00:09:30	-
00:09:45	4.6007	4.6010	4.6007	4.6010	1400.0	4.6009
00:10:00	4.5800	4.6006	4.5723	4.5900	22340.5	4.5928
00:10:15	4.6000	4.6000	4.6000	4.6000	9274.8	4.6000
00:10:30	4.6001	4.6001	4.6001	4.6001	500.0	4.6001
00:10:45	4.6010	4.6010	4.6010	4.6010	30.3	4.6010
00:11:00	-
00:11:15	-
00:11:30	-
00:11:45	-
00:12:00	4.6004	4.6100	4.6004	4.6100	520.1	4.6008
00:12:15	4.6101	4.6101	4.6101	4.6101	1000.0	4.6101
00:12:30	4.6102	4.6102	4.6102	4.6102	500.0	4.6102
00:12:45	4.6200	4.6200	4.6000	4.6000	168707.3	4.6092
00:13:00	4.6000	4.6000	4.6000	4.6000	35143.0	4.6000
00:13:15	4.6000	4.6000	4.6000	4.6000	5824.5	4.6000
00:13:30	4.6000	4.6000	4.6000	4.6000	18483.1	4.6000
00:13:45	4.6000	4.6000	4.6000	4.6000	82568.3	4.6000
00:14:00	4.6100	4.6230	4.6100	4.6230	43.7	4.6156
00:14:15	-
00:14:30	-
00:14:45	-
00:15:00	4.6232	4.6232	4.6232	4.6232	26.2	4.6232
00:15:15	-
00:15:30	-
00:15:45	4.6232	4.6232	4.6232	4.6232	973.8	4.6232
00:16:00	4.6240	4.6240	4.6240	4.6240	3.6	4.6240
00:16:15	4.6250	4.6250	4.6250	4.6250	3.6	4.6250
00:16:30	4.6250	4.6251	4.6232	4.6251	20005.0	4.6237
00:16:45	-
00:17:00	-
00:17:15	4.6251	4.6251	4.6251	4.6251	995.0	4.6251
00:17:30	4.6260	4.6260	4.6260	4.6260	0.1	4.6260
00:17:45	-
00:18:00	-
00:18:15	-
00:18:30	-
00:18:45	-
00:19:00	4.6260	4.6260	4.6260	4.6260	503.5	4.6260
00:19:15	4.6262	4.6262	4.6262	4.6262	2.0	4.6262
00:19:30	4.6261	4.6261	4.6230	4.6230	7983.6	4.6244
00:19:45	-
00:20:00	-
00:20:15	4.6262	4.6262	4.6262	4.6262	2.0	4.6262
00:20:30	4.6230	4.6230	4.6230	4.6230	11.0	4.6230
00:20:45	-
00:21:00	-
00:21:15	4.6230	4.6230	4.6230	4.6230	2.0	4.6230
00:21:30	-
00:21:45	-
00:22:00	-
00:22:15	4.6230	4.6230	4.6230	4.6230	100.0	4.6230
00:22:30	4.6230	4.6230	4.6230	4.6230	200.0	4.6230
00:22:45	4.6230	4.6230	4.6230	4.6230	300.0	4.6230
00:23:00	4.6230	4.6230	4.6230	4.6230	100.0	4.6230
00:23:15	-
00:23:30	4.6230	4.6230	4.6230	4.6230	400.0	4.6230
00:23:45	4.6229	4.6229	4.6229	4.6229	0.1	4.6229
00:24:00	-
00:24:15	-
00:24:30	-
00:24:45	4.6228	4.6229	4.6228	4.6229	400.1	4.6229
00:25:00	4.6227	4.6227	4.6000	4.6000	40000.0	4.6001
00:25:15	4.6001	4.6001	4.6000	4.6000	10235.8	4.6000
00:25:30	-
00:25:45	-
00:26:00	4.5999	4.5999	4.5999	4.5999	0.1	4.5999
00:26:15	4.5999	4.6000	4.5991	4.5991	300.0	4.5995
00:26:30	4.5990	4.5991	4.5990	4.5991	10.4	4.5991
00:26:45	-
00:27:00	4.5991	4.5991	4.5991	4.5991	12.6	4.5991
00:27:15	4.5991	4.5991	4.5991	4.5991	1.0	4.5991
00:27:30	-
00:27:45	-
00:28:00	4.5981	4.5981	4.5981	4.5981	0.7	4.5981
00:28:15	-
00:28:30	-
00:28:45	-
00:29:00	-
00:29:15	-
00:29:30	-
00:29:45	-
00:30:00	4.5980	4.5980	4.5980	4.5980	4.4	4.5980
00:30:15	-
00:30:30	-
00:30:45	-
00:31:00	-
00:31:15	-
00:31:30	-
00:31:45	-
00:32:00	-
00:32:15	4.5800	4.5800	4.5700	4.5702	3519.0	4.5702
00:32:30	4.5702	4.5702	4.5701	4.5702	4207.0	4.5701
00:32:45	4.5800	4.5800	4.5708	4.5708	8994.1	4.5708
00:33:00	-
00:33:15	-
00:33:30	4.5799	4.5799	4.5711	4.5711	2000.0	4.5711
00:33:45	-
00:34:00	-
00:34:15	-
00:34:30	4.5714	4.5714	4.5714	4.5714	500.0	4.5714
00:34:45	-
00:35:00	-
00:35:15	-
00:35:30	-
00:35:45	-
00:36:00	-
00:36:15	-
00:36:30	4.5711	4.5711	4.5700	4.5700	26640.6	4.5702
00:36:45	-
00:37:00	-
00:37:15	-
00:37:30	-
00:37:45	-
00:38:00	-
00:38:15	-
00:38:30	-
00:38:45	-
00:39:00	-
00:39:15	-
00:39:30	-
00:39:45	-
00:40:00	-
00:40:15	-
00:40:30	-
00:40:45	-
00:41:00	-
00:41:15	-
00:41:30	-
00:41:45	-
00:42:00	-
00:42:15	-
00:42:30	-
00:42:45	-
00:43:00	-
00:43:15	-
00:43:30	-
00:43:45	-
00:44:00	-
00:44:15	-
00:44:30	-
00:44:45	-
00:45:00	-
00:45:15	-
00:45:30	-
00:45:45	-
00:46:00	-
00:46:15	-
00:46:30	-
00:46:45	-
00:47:00	-
00:47:15	-
00:47:30	-
00:47:45	-
00:48:00	4.5600	4.5600	4.5500	4.5500	257947.2	4.5502
00:48:15	4.5481	4.5481	4.5400	4.5400	5638.6	4.5422
00:48:30	4.5391	4.5391	4.5300	4.5300	46349.4	4.5304
00:48:45	4.5392	4.5392	4.5392	4.5392	0.1	4.5392
00:49:00	-
00:49:15	4.5391	4.5391	4.5391	4.5391	0.1	4.5391
00:49:30	4.5350	4.5351	4.5349	4.5349	505.1	4.5350
00:49:45	4.5300	4.5300	4.5300	4.5300	37272.9	4.5300
00:50:00	4.5392	4.5392	4.5392	4.5392	0.1	4.5392
00:50:15	-
00:50:30	4.5391	4.5391	4.5260	4.5260	1000.0	4.5260
00:50:45	4.5392	4.5500	4.5392	4.5500	1040.0	4.5394
00:51:00	4.5501	4.5501	4.5500	4.5500	1000.0	4.5500
00:51:15	-
00:51:30	4.5501	4.5501	4.5501	4.5501	0.1	4.5501
00:51:45	4.5500	4.5500	4.5500	4.5500	24584.0	4.5500
00:52:00	4.5500	4.5500	4.5500	4.5500	10000.0	4.5500
00:52:15	-
00:52:30	-
00:52:45	-
00:53:00	-
00:53:15	4.5501	4.5692	4.5501	4.5502	3578.0	4.5638
00:53:30	4.5502	4.5700	4.5502	4.5700	3500.0	4.5665
00:53:45	-
00:54:00	-
00:54:15	-
00:54:30	-
00:54:45	4.5699	4.5699	4.5699	4.5699	0.1	4.5699
00:55:00	-
00:55:15	4.5700	4.5801	4.5700	4.5801	22490.9	4.5765
00:55:30	-
00:55:45	4.5800	4.5800	4.5800	4.5800	5.0	4.5800
00:56:00	4.5800	4.5800	4.5800	4.5800	2612.1	4.5800
00:56:15	4.5700	4.5700	4.5509	4.5509	67.2	4.5618
00:56:30	-
00:56:45	-
00:57:00	-
00:57:15	4.5503	4.5503	4.5503	4.5503	17.0	4.5503
00:57:30	-
00:57:45	-
00:58:00	-
00:58:15	-
00:58:30	-
00:58:45	4.5770	4.6000	4.5770	4.6000	5808.0	4.5895
00:59:00	4.6013	4.6013	4.6013	4.6013	0.1	4.6013
00:59:15	4.6019	4.6019	4.5907	4.6000	8132.2	4.5988
00:59:30	4.6000	4.6000	4.5999	4.5999	0.2	4.5999
00:59:45	-
01:00:00	-
01:00:15	4.6000	4.6000	4.6000	4.6000	50.0	4.6000
01:00:30	-
01:00:45	4.5901	4.6040	4.5901	4.6040	3192.0	4.6013
01:01:00	4.6039	4.6039	4.5800	4.6035	1050.2	4.6023
01:01:15	4.6030	4.6030	4.6029	4.6029	0.2	4.6029
01:01:30	-
01:01:45	4.5901	4.5901	4.5901	4.5901	50.0	4.5901
01:02:00	4.5900	4.5900	4.5780	4.5780	50.0	4.5839
01:02:15	4.5900	4.5900	4.5900	4.5900	20.1	4.5900
01:02:30	4.5900	4.5900	4.5900	4.5900	29236.9	4.5900
01:02:45	-
01:03:00	4.5900	4.5900	4.5900	4.5900	1233.0	4.5900
01:03:15	-
01:03:30	4.5801	4.5801	4.5801	4.5801	500.0	4.5801
01:03:45	-
01:04:00	-
01:04:15	-
01:04:30	4.5800	4.5800	4.5800	4.5800	20.1	4.5800
01:04:45	4.5800	4.5800	4.5660	4.5660	100.0	4.5755
01:05:00	-
01:05:15	4.5661	4.5661	4.5661	4.5661	500.0	4.5661
01:05:30	-
01:05:45	-
01:06:00	4.5660	4.5660	4.5660	4.5660	2277.3	4.5660
01:06:15	4.5652	4.5652	4.5652	4.5652	500.0	4.5652
01:06:30	-
01:06:45	4.5660	4.5660	4.5660	4.5660	0.6	4.5660
01:07:00	-
01:07:15	4.5800	4.5800	4.5800	4.5800	0.1	4.5800
01:07:30	-
01:07:45	4.5800	4.5801	4.5800	4.5801	1000.0	4.5800
01:08:00	4.5801	4.5901	4.5801	4.5901	1002.4	4.5899
01:08:15	-
01:08:30	4.5902	4.5902	4.5902	4.5902	500.0	4.5902
01:08:45	-
01:09:00	-
01:09:15	-
01:09:30	4.5910	4.5910	4.5910	4.5910	502.5	4.5910
01:09:45	-
01:10:00	-
01:10:15	-
01:10:30	4.5911	4.5911	4.5911	4.5911	500.0	4.5911
01:10:45	-
01:11:00	4.5920	4.5920	4.5920	4.5920	2.5	4.5920
01:11:15	-
01:11:30	4.5920	4.5921	4.5800	4.5921	800.0	4.5918
01:11:45	-
01:12:00	-
01:12:15	-
01:12:30	4.5801	4.5929	4.5700	4.5700	34408.0	4.5704
01:12:45	4.5900	4.5900	4.5900	4.5900	0.1	4.5900
01:13:00	-
01:13:15	-
01:13:30	-
01:13:45	4.5899	4.5899	4.5700	4.5700	9238.3	4.5700
01:14:00	4.5699	4.5699	4.5650	4.5650	20000.0	4.5651
01:14:15	-
01:14:30	-
01:14:45	4.5651	4.5700	4.5651	4.5700	500.1	4.5651
01:15:00	4.5700	4.5700	4.5700	4.5700	26.5	4.5700
01:15:15	4.5699	4.5699	4.5650	4.5650	50.0	4.5650
01:15:30	-
01:15:45	-
01:16:00	4.5650	4.5650	4.5650	4.5650	18104.3	4.5650
01:16:15	4.5640	4.5640	4.5600	4.5600	65580.0	4.5600
01:16:30	4.5601	4.5601	4.5600	4.5600	67340.1	4.5600
01:16:45	-
01:17:00	-
01:17:15	4.5599	4.5599	4.5500	4.5500	50.0	4.5521
01:17:30	4.5500	4.5501	4.5500	4.5501	100662.0	4.5500
01:17:45	-
01:18:00	-
01:18:15	-
01:18:30	4.5501	4.5670	4.5501	4.5670	151225.0	4.5649
01:18:45	4.5670	4.5670	4.5670	4.5670	20000.0	4.5670
01:19:00	-
01:19:15	4.5670	4.5670	4.5670	4.5670	500.0	4.5670
01:19:30	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
01:19:45	4.5670	4.5670	4.5670	4.5670	1500.0	4.5670
01:20:00	-
01:20:15	-
01:20:30	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
01:20:45	-
01:21:00	-
01:21:15	4.5600	4.5600	4.5600	4.5600	20.0	4.5600
01:21:30	4.5501	4.5670	4.5501	4.5670	1000.0	4.5585
01:21:45	-
01:22:00	-
01:22:15	-
01:22:30	-
01:22:45	4.5551	4.5551	4.5551	4.5551	500.0	4.5551
01:23:00	-
01:23:15	-
01:23:30	-
01:23:45	4.5551	4.5551	4.5551	4.5551	300.0	4.5551
01:24:00	-
01:24:15	-
01:24:30	4.5511	4.5511	4.5511	4.5511	200.0	4.5511
01:24:45	-
01:25:00	4.5510	4.5510	4.5510	4.5510	168.0	4.5510
01:25:15	-
01:25:30	4.5502	4.5502	4.5502	4.5502	500.0	4.5502
01:25:45	4.5511	4.5511	4.5511	4.5511	100.0	4.5511
01:26:00	-
01:26:15	-
01:26:30	4.5502	4.5502	4.5502	4.5502	500.0	4.5502
01:26:45	4.5511	4.5511	4.5511	4.5511	200.0	4.5511
01:27:00	-
01:27:15	-
01:27:30	4.5513	4.5513	4.5513	4.5513	500.0	4.5513
01:27:45	-
01:28:00	-
01:28:15	-
01:28:30	4.5513	4.5513	4.5513	4.5513	500.0	4.5513
01:28:45	-
01:29:00	-
01:29:15	-
01:29:30	4.5513	4.5670	4.5513	4.5670	16509.1	4.5664
01:29:45	-
01:30:00	-
01:30:15	4.5556	4.5556	4.5556	4.5556	500.0	4.5556
01:30:30	-
01:30:45	-
01:31:00	-
01:31:15	-
01:31:30	4.5551	4.5551	4.5551	4.5551	500.0	4.5551
01:31:45	-
01:32:00	-
01:32:15	-
01:32:30	4.5551	4.5551	4.5551	4.5551	500.0	4.5551
01:32:45	-
01:33:00	-
01:33:15	4.5551	4.5551	4.5551	4.5551	500.0	4.5551
01:33:30	-
01:33:45	-
01:34:00	-
01:34:15	-
01:34:30	4.5556	4.5556	4.5556	4.5556	500.0	4.5556
01:34:45	-
01:35:00	-
01:35:15	4.5556	4.5556	4.5556	4.5556	500.0	4.5556
01:35:30	-
01:35:45	-
01:36:00	-
01:36:15	-
01:36:30	4.5556	4.5556	4.5556	4.5556	500.0	4.5556
01:36:45	-
01:37:00	4.5700	4.5700	4.5700	4.5700	757.8	4.5700
01:37:15	4.5710	4.5710	4.5710	4.5710	2.7	4.5710
01:37:30	4.5711	4.5711	4.5711	4.5711	500.0	4.5711
01:37:45	-
01:38:00	4.5720	4.5730	4.5720	4.5730	4.4	4.5725
01:38:15	4.5740	4.5870	4.5740	4.5870	46438.5	4.5870
01:38:30	-
01:38:45	-
01:39:00	4.5871	4.5910	4.5871	4.5910	19647.0	4.5909
01:39:15	-
01:39:30	-
01:39:45	4.5800	4.5800	4.5640	4.5640	60.0	4.5725
01:40:00	4.5640	4.5640	4.5600	4.5600	30.0	4.5606
01:40:15	4.5600	4.5600	4.5555	4.5555	30.0	4.5563
01:40:30	4.5556	4.5556	4.5556	4.5556	500.0	4.5556
01:40:45	-
01:41:00	-
01:41:15	-
01:41:30	4.5581	4.5581	4.5581	4.5581	500.0	4.5581
01:41:45	-
01:42:00	4.5699	4.5700	4.5699	4.5700	20.2	4.5700
01:42:15	4.5701	4.5701	4.5701	4.5701	500.0	4.5701
01:42:30	-
01:42:45	4.5700	4.5700	4.5700	4.5700	20000.0	4.5700
01:43:00	-
01:43:15	4.5700	4.5701	4.5700	4.5701	500.1	4.5701
01:43:30	-
01:43:45	-
01:44:00	-
01:44:15	-
01:44:30	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
01:44:45	-
01:45:00	-
01:45:15	4.5600	4.5699	4.5551	4.5699	80.1	4.5566
01:45:30	-
01:45:45	4.5699	4.5699	4.5699	4.5699	14600.3	4.5699
01:46:00	4.5699	4.5700	4.5699	4.5700	8086.0	4.5699
01:46:15	-
01:46:30	-
01:46:45	-
01:47:00	4.5700	4.5790	4.5700	4.5790	530.3	4.5701
01:47:15	4.5796	4.5796	4.5796	4.5796	9008.7	4.5796
01:47:30	4.5699	4.5699	4.5555	4.5555	8895.0	4.5557
01:47:45	4.5555	4.5555	4.5500	4.5500	140585.0	4.5517
01:48:00	-
01:48:15	-
01:48:30	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
01:48:45	-
01:49:00	-
01:49:15	4.5502	4.5502	4.5502	4.5502	500.0	4.5502
01:49:30	-
01:49:45	-
01:50:00	-
01:50:15	4.5502	4.5502	4.5502	4.5502	500.0	4.5502
01:50:30	-
01:50:45	-
01:51:00	-
01:51:15	-
01:51:30	4.5502	4.5502	4.5502	4.5502	500.0	4.5502
01:51:45	-
01:52:00	-
01:52:15	4.5502	4.5502	4.5502	4.5502	500.0	4.5502
01:52:30	4.5700	4.5879	4.5700	4.5879	232297.9	4.5879
01:52:45	-
01:53:00	4.5880	4.5880	4.5880	4.5880	2.4	4.5880
01:53:15	4.5880	4.5880	4.5600	4.5600	60.0	4.5649
01:53:30	-
01:53:45	-
01:54:00	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
01:54:15	-
01:54:30	-
01:54:45	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
01:55:00	-
01:55:15	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
01:55:30	-
01:55:45	-
01:56:00	-
01:56:15	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
01:56:30	-
01:56:45	-
01:57:00	-
01:57:15	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
01:57:30	-
01:57:45	-
01:58:00	-
01:58:15	-
01:58:30	-
01:58:45	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
01:59:00	-
01:59:15	-
01:59:30	-
01:59:45	-
02:00:00	-
02:00:15	4.5601	4.5601	4.5601	4.5601	1.0	4.5601
02:00:30	-
02:00:45	-
02:01:00	4.5600	4.5600	4.5600	4.5600	1.8	4.5600
02:01:15	4.5590	4.5590	4.5505	4.5505	30.0	4.5539
02:01:30	4.5506	4.5506	4.5506	4.5506	500.0	4.5506
02:01:45	-
02:02:00	4.5505	4.5505	4.5505	4.5505	11607.0	4.5505
02:02:15	4.5740	4.5900	4.5740	4.5900	3973.4	4.5899
02:02:30	4.5800	4.5800	4.5800	4.5800	20.1	4.5800
02:02:45	4.5700	4.5700	4.5700	4.5700	22.8	4.5700
02:03:00	4.5690	4.5690	4.5640	4.5640	16.2	4.5665
02:03:15	4.5630	4.5630	4.5505	4.5505	14695.1	4.5521
02:03:30	4.5506	4.5647	4.5505	4.5505	19365.6	4.5535
02:03:45	4.5505	4.5505	4.5500	4.5500	64052.1	4.5503
02:04:00	4.5500	4.5500	4.5500	4.5500	5050.0	4.5500
02:04:15	4.5500	4.5500	4.5490	4.5490	37066.0	4.5500
02:04:30	-
02:04:45	4.5480	4.5480	4.5400	4.5400	100.0	4.5458
02:05:00	4.5400	4.5400	4.5300	4.5300	30.0	4.5358
02:05:15	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
02:05:30	4.5301	4.5301	4.5301	4.5301	1801.6	4.5301
02:05:45	-
02:06:00	4.5301	4.5301	4.5301	4.5301	8935.3	4.5301
02:06:15	-
02:06:30	4.5305	4.5305	4.5305	4.5305	500.0	4.5305
02:06:45	-
02:07:00	-
02:07:15	-
02:07:30	4.5351	4.5351	4.5351	4.5351	500.0	4.5351
02:07:45	-
02:08:00	-
02:08:15	4.5351	4.5351	4.5351	4.5351	500.0	4.5351
02:08:30	-
02:08:45	-
02:09:00	-
02:09:15	4.5350	4.5350	4.5304	4.5305	6379.0	4.5333
02:09:30	-
02:09:45	-
02:10:00	-
02:10:15	4.5481	4.5481	4.5481	4.5481	500.0	4.5481
02:10:30	4.5481	4.5481	4.5481	4.5481	953.0	4.5481
02:10:45	-
02:11:00	-
02:11:15	4.5482	4.5482	4.5482	4.5482	500.0	4.5482
02:11:30	-
02:11:45	4.5482	4.5482	4.5482	4.5482	26453.3	4.5482
02:12:00	4.5482	4.5482	4.5302	4.5302	44560.0	4.5328
02:12:15	4.5302	4.5302	4.5302	4.5302	5745.2	4.5302
02:12:30	4.5303	4.5303	4.5252	4.5252	7739.3	4.5257
02:12:45	-
02:13:00	-
02:13:15	4.5261	4.5261	4.5261	4.5261	500.0	4.5261
02:13:30	-
02:13:45	-
02:14:00	-
02:14:15	4.5260	4.5260	4.5252	4.5252	5.0	4.5254
02:14:30	4.5253	4.5253	4.5200	4.5200	135609.2	4.5240
02:14:45	4.5200	4.5200	4.5200	4.5200	17688.9	4.5200
02:15:00	4.5300	4.5300	4.5200	4.5200	5026.8	4.5201
02:15:15	4.5200	4.5200	4.5200	4.5200	8842.2	4.5200
02:15:30	4.5201	4.5201	4.5201	4.5201	500.0	4.5201
02:15:45	-
02:16:00	4.5250	4.5250	4.5250	4.5250	100.0	4.5250
02:16:15	4.5210	4.5210	4.5125	4.5125	87143.0	4.5156
02:16:30	4.5201	4.5201	4.5201	4.5201	100.0	4.5201
02:16:45	-
02:17:00	4.5201	4.5300	4.5201	4.5300	5000.0	4.5283
02:17:15	4.5201	4.5201	4.5201	4.5201	500.0	4.5201
02:17:30	-
02:17:45	-
02:18:00	-
02:18:15	-
02:18:30	4.5202	4.5202	4.5202	4.5202	500.0	4.5202
02:18:45	4.5201	4.5201	4.5200	4.5200	21828.0	4.5200
02:19:00	4.5300	4.5300	4.5300	4.5300	20.1	4.5300
02:19:15	-
02:19:30	4.5201	4.5201	4.5201	4.5201	500.0	4.5201
02:19:45	-
02:20:00	-
02:20:15	4.5200	4.5200	4.5125	4.5125	5630.7	4.5143
02:20:30	4.5127	4.5127	4.5127	4.5127	500.0	4.5127
02:20:45	4.5300	4.5300	4.5300	4.5300	20.1	4.5300
02:21:00	-
02:21:15	-
02:21:30	-
02:21:45	-
02:22:00	-
02:22:15	-
02:22:30	4.5301	4.5301	4.5301	4.5301	1000.0	4.5301
02:22:45	-
02:23:00	4.5301	4.5301	4.5300	4.5300	7288.9	4.5300
02:23:15	4.5300	4.5300	4.5300	4.5300	35852.0	4.5300
02:23:30	4.5201	4.5300	4.5201	4.5300	10500.0	4.5295
02:23:45	4.5300	4.5300	4.5300	4.5300	5597.1	4.5300
02:24:00	-
02:24:15	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
02:24:30	4.5330	4.5360	4.5330	4.5360	16.0	4.5345
02:24:45	-
02:25:00	-
02:25:15	-
02:25:30	-
02:25:45	-
02:26:00	-
02:26:15	4.5300	4.5302	4.5200	4.5302	31183.0	4.5300
02:26:30	-
02:26:45	-
02:27:00	-
02:27:15	4.5200	4.5200	4.5151	4.5151	1100.0	4.5193
02:27:30	4.5152	4.5152	4.5152	4.5152	500.0	4.5152
02:27:45	4.5153	4.5153	4.5153	4.5153	1500.0	4.5153
02:28:00	-
02:28:15	4.5201	4.5301	4.5201	4.5301	30000.0	4.5299
02:28:30	-
02:28:45	4.5201	4.5201	4.5201	4.5201	500.0	4.5201
02:29:00	-
02:29:15	4.5200	4.5200	4.5200	4.5200	5.0	4.5200
02:29:30	-
02:29:45	-
02:30:00	-
02:30:15	-
02:30:30	-
02:30:45	-
02:31:00	-
02:31:15	4.5200	4.5200	4.5155	4.5156	1000.0	4.5178
02:31:30	-
02:31:45	4.5155	4.5155	4.5101	4.5101	11632.0	4.5150
02:32:00	-
02:32:15	4.5101	4.5102	4.5101	4.5102	15224.0	4.5101
02:32:30	-
02:32:45	-
02:33:00	-
02:33:15	-
02:33:30	4.5102	4.5102	4.5102	4.5102	500.0	4.5102
02:33:45	-
02:34:00	-
02:34:15	4.5102	4.5102	4.5102	4.5102	500.0	4.5102
02:34:30	-
02:34:45	-
02:35:00	-
02:35:15	4.5102	4.5102	4.5102	4.5102	500.0	4.5102
02:35:30	-
02:35:45	-
02:36:00	-
02:36:15	-
02:36:30	-
02:36:45	-
02:37:00	-
02:37:15	-
02:37:30	-
02:37:45	-
02:38:00	4.5101	4.5101	4.5101	4.5101	10000.0	4.5101
02:38:15	-
02:38:30	4.5101	4.5102	4.5101	4.5101	37537.1	4.5101
02:38:45	4.5101	4.5101	4.5100	4.5100	5384.8	4.5101
02:39:00	4.5100	4.5100	4.5100	4.5100	38944.2	4.5100
02:39:15	4.5100	4.5100	4.5100	4.5100	8946.4	4.5100
02:39:30	4.5100	4.5100	4.5100	4.5100	7000.0	4.5100
02:39:45	4.5100	4.5100	4.5050	4.5050	3000.0	4.5081
02:40:00	-
02:40:15	-
02:40:30	4.5050	4.5051	4.5041	4.5051	21386.0	4.5041
02:40:45	4.5100	4.5100	4.5100	4.5100	0.1	4.5100
02:41:00	4.5041	4.5041	4.5041	4.5041	1788.0	4.5041
02:41:15	-
02:41:30	4.5041	4.5041	4.5041	4.5041	0.1	4.5041
02:41:45	-
02:42:00	-
02:42:15	4.5041	4.5041	4.5041	4.5041	100.0	4.5041
02:42:30	-
02:42:45	4.5041	4.5041	4.5041	4.5041	20000.0	4.5041
02:43:00	4.5041	4.5041	4.5041	4.5041	28420.9	4.5041
02:43:15	4.5042	4.5042	4.5042	4.5042	0.1	4.5042
02:43:30	-
02:43:45	-
02:44:00	4.5042	4.5042	4.5042	4.5042	500.0	4.5042
02:44:15	4.5042	4.5042	4.5042	4.5042	3576.4	4.5042
02:44:30	-
02:44:45	-
02:45:00	-
02:45:15	4.5043	4.5043	4.5042	4.5042	12618.0	4.5042
02:45:30	-
02:45:45	4.5042	4.5042	4.5042	4.5042	13913.6	4.5042
02:46:00	-
02:46:15	4.5042	4.5042	4.5042	4.5042	0.1	4.5042
02:46:30	4.5041	4.5041	4.5041	4.5041	500.0	4.5041
02:46:45	4.5040	4.5040	4.5010	4.5010	500.0	4.5011
02:47:00	4.5042	4.5042	4.5042	4.5042	0.1	4.5042
02:47:15	4.5042	4.5042	4.5042	4.5042	100.0	4.5042
02:47:30	4.5021	4.5021	4.5021	4.5021	500.0	4.5021
02:47:45	-
02:48:00	-
02:48:15	4.5020	4.5020	4.5020	4.5020	3581.4	4.5020
02:48:30	4.5030	4.5050	4.5030	4.5050	52487.0	4.5044
02:48:45	4.5020	4.5020	4.5020	4.5020	5371.1	4.5020
02:49:00	4.5020	4.5020	4.5020	4.5020	5368.6	4.5020
02:49:15	4.5021	4.5021	4.5021	4.5021	500.0	4.5021
02:49:30	-
02:49:45	-
02:50:00	-
02:50:15	4.5021	4.5021	4.5021	4.5021	500.0	4.5021
02:50:30	4.5020	4.5020	4.5020	4.5020	1790.6	4.5020
02:50:45	4.5020	4.5020	4.5020	4.5020	1789.5	4.5020
02:51:00	4.5020	4.5020	4.5020	4.5020	9165.0	4.5020
02:51:15	4.5020	4.5020	4.5020	4.5020	14774.7	4.5020
02:51:30	4.5021	4.5021	4.5020	4.5020	800.0	4.5021
02:51:45	4.5020	4.5020	4.5020	4.5020	48166.0	4.5020
02:52:00	4.5020	4.5020	4.5001	4.5001	13027.0	4.5003
02:52:15	4.5001	4.5001	4.5001	4.5001	2255.2	4.5001
02:52:30	4.5001	4.5001	4.5000	4.5000	97613.6	4.5001
02:52:45	-
02:53:00	-
02:53:15	4.5000	4.5000	4.5000	4.5000	8000.0	4.5000
02:53:30	4.5000	4.5000	4.5000	4.5000	1151.1	4.5000
02:53:45	-
02:54:00	-
02:54:15	4.5000	4.5000	4.5000	4.5000	4000.0	4.5000
02:54:30	4.5000	4.5000	4.5000	4.5000	4000.0	4.5000
02:54:45	4.5001	4.5001	4.5001	4.5001	100.0	4.5001
02:55:00	4.5000	4.5001	4.5000	4.5001	14012.0	4.5001
02:55:15	-
02:55:30	-
02:55:45	-
02:56:00	-
02:56:15	-
02:56:30	-
02:56:45	4.5001	4.5001	4.5001	4.5001	30900.0	4.5001
02:57:00	-
02:57:15	-
02:57:30	-
02:57:45	-
02:58:00	-
02:58:15	-
02:58:30	-
02:58:45	4.5001	4.5001	4.5001	4.5001	33318.0	4.5001
02:59:00	-
02:59:15	4.5001	4.5001	4.5001	4.5001	1100.0	4.5001
02:59:30	-
02:59:45	-
03:00:00	-
03:00:15	-
03:00:30	-
03:00:45	-
03:01:00	-
03:01:15	-
03:01:30	-
03:01:45	-
03:02:00	4.5000	4.5000	4.5000	4.5000	55611.0	4.5000
03:02:15	-
03:02:30	-
03:02:45	-
03:03:00	-
03:03:15	-
03:03:30	4.5000	4.5000	4.5000	4.5000	1494.3	4.5000
03:03:45	4.5000	4.5000	4.5000	4.5000	12555.0	4.5000
03:04:00	-
03:04:15	-
03:04:30	4.5000	4.5000	4.5000	4.5000	15772.0	4.5000
03:04:45	4.5000	4.5000	4.5000	4.5000	20631.7	4.5000
03:05:00	-
03:05:15	-
03:05:30	-
03:05:45	-
03:06:00	4.5000	4.5000	4.5000	4.5000	9427.3	4.5000
03:06:15	4.5000	4.5000	4.5000	4.5000	210606.0	4.5000
03:06:30	4.5000	4.5000	4.4990	4.4990	116167.6	4.5000
03:06:45	-
03:07:00	-
03:07:15	-
03:07:30	4.4920	4.4920	4.4800	4.4800	225184.1	4.4812
03:07:45	4.4800	4.4800	4.4800	4.4800	76040.5	4.4800
03:08:00	4.4800	4.4800	4.4800	4.4800	13267.0	4.4800
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	4.4791	4.4791	4.4791	4.4791	100.0	4.4791
03:11:45	-
03:12:00	-
03:12:15	-
03:12:30	-
03:12:45	-
03:13:00	-
03:13:15	4.4790	4.4790	4.4775	4.4775	514.0	4.4790
03:13:30	-
03:13:45	-
03:14:00	-
03:14:15	-
03:14:30	-
03:14:45	4.4727	4.4727	4.4650	4.4650	57581.3	4.4691
03:15:00	4.4646	4.4650	4.4630	4.4630	2895.1	4.4630
03:15:15	-
03:15:30	-
03:15:45	-
03:16:00	4.4630	4.4630	4.4630	4.4630	4588.0	4.4630
03:16:15	-
03:16:30	4.4630	4.4630	4.4630	4.4630	1708.0	4.4630
03:16:45	-
03:17:00	-
03:17:15	4.4630	4.4630	4.4630	4.4630	12189.0	4.4630
03:17:30	4.4630	4.4630	4.4500	4.4500	28378.2	4.4513
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	4.4491	4.4491	4.4491	4.4491	1000.0	4.4491
03:20:00	4.4600	4.4631	4.4600	4.4631	200.0	4.4628
03:20:15	4.4631	4.4631	4.4631	4.4631	1320.0	4.4631
03:20:30	4.4501	4.4501	4.4501	4.4501	500.0	4.4501
03:20:45	-
03:21:00	4.4501	4.4501	4.4501	4.4501	4459.0	4.4501
03:21:15	4.4501	4.4501	4.4501	4.4501	500.0	4.4501
03:21:30	4.4501	4.4501	4.4501	4.4501	19842.0	4.4501
03:21:45	4.4501	4.4501	4.4501	4.4501	3203.7	4.4501
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	4.4503	4.4503	4.4503	4.4503	0.6	4.4503
03:24:45	-
03:25:00	-
03:25:15	-
03:25:30	-
03:25:45	-
03:26:00	4.4503	4.4503	4.4503	4.4503	1286.0	4.4503
03:26:15	-
03:26:30	-
03:26:45	-
03:27:00	-
03:27:15	-
03:27:30	-
03:27:45	4.4720	4.4945	4.4720	4.4945	31594.8	4.4860
03:28:00	-
03:28:15	-
03:28:30	-
03:28:45	-
03:29:00	-
03:29:15	-
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	4.4801	4.4989	4.4801	4.4989	8530.0	4.4945
03:31:45	4.4989	4.5000	4.4989	4.5000	24154.1	4.4999
03:32:00	-
03:32:15	4.5048	4.5048	4.4901	4.4901	29780.0	4.5046
03:32:30	-
03:32:45	-
03:33:00	-
03:33:15	4.4901	4.4901	4.4901	4.4901	500.0	4.4901
03:33:30	-
03:33:45	-
03:34:00	-
03:34:15	-
03:34:30	4.4902	4.4902	4.4902	4.4902	500.0	4.4902
03:34:45	4.4910	4.5048	4.4910	4.5048	20167.0	4.5048
03:35:00	-
03:35:15	-
03:35:30	4.5051	4.5129	4.5051	4.5129	41838.6	4.5128
03:35:45	4.5130	4.5170	4.5130	4.5170	16231.6	4.5170
03:36:00	4.5180	4.5279	4.5180	4.5279	5318.7	4.5275
03:36:15	4.5170	4.5279	4.5170	4.5279	10370.5	4.5251
03:36:30	4.5171	4.5171	4.5171	4.5171	500.0	4.5171
03:36:45	-
03:37:00	-
03:37:15	-
03:37:30	-
03:37:45	-
03:38:00	-
03:38:15	-
03:38:30	4.5171	4.5221	4.5171	4.5221	1000.0	4.5196
03:38:45	4.5279	4.5279	4.5279	4.5279	500.0	4.5279
03:39:00	4.5279	4.5279	4.5279	4.5279	16056.2	4.5279
03:39:15	-
03:39:30	-
03:39:45	4.5280	4.5280	4.5280	4.5280	503.7	4.5280
03:40:00	-
03:40:15	4.5290	4.5290	4.5290	4.5290	0.7	4.5290
03:40:30	4.5280	4.5290	4.5280	4.5290	599.9	4.5282
03:40:45	4.5300	4.5300	4.5300	4.5300	24.0	4.5300
03:41:00	-
03:41:15	4.5310	4.5400	4.5310	4.5400	54.4	4.5373
03:41:30	4.5401	4.5401	4.5401	4.5401	0.1	4.5401
03:41:45	-
03:42:00	4.5401	4.5500	4.5401	4.5500	1041.1	4.5451
03:42:15	4.5401	4.5530	4.5401	4.5530	515.8	4.5404
03:42:30	-
03:42:45	4.5530	4.5580	4.5530	4.5580	5403.8	4.5576
03:43:00	-
03:43:15	4.5590	4.5595	4.5590	4.5595	32424.0	4.5594
03:43:30	-
03:43:45	-
03:44:00	-
03:44:15	-
03:44:30	-
03:44:45	4.5401	4.5401	4.5401	4.5401	1.0	4.5401
03:45:00	-
03:45:15	-
03:45:30	-
03:45:45	-
03:46:00	-
03:46:15	4.5400	4.5400	4.5400	4.5400	1.0	4.5400
03:46:30	4.5401	4.5401	4.5401	4.5401	1.0	4.5401
03:46:45	-
03:47:00	-
03:47:15	-
03:47:30	-
03:47:45	-
03:48:00	-
03:48:15	-
03:48:30	-
03:48:45	-
03:49:00	-
03:49:15	-
03:49:30	-
03:49:45	-
03:50:00	-
03:50:15	-
03:50:30	-
03:50:45	-
03:51:00	4.5401	4.5401	4.5401	4.5401	2425.0	4.5401
03:51:15	-
03:51:30	-
03:51:45	4.5401	4.5401	4.5401	4.5401	300.0	4.5401
03:52:00	-
03:52:15	4.5401	4.5401	4.5401	4.5401	300.0	4.5401
03:52:30	-
03:52:45	-
03:53:00	-
03:53:15	-
03:53:30	4.5400	4.5400	4.5210	4.5210	53.6	4.5323
03:53:45	-
03:54:00	-
03:54:15	-
03:54:30	4.5200	4.5200	4.5170	4.5170	39587.8	4.5170
03:54:45	-
03:55:00	4.5160	4.5160	4.5120	4.5120	29197.0	4.5120
03:55:15	-
03:55:30	-
03:55:45	4.5121	4.5121	4.5121	4.5121	500.0	4.5121
03:56:00	-
03:56:15	-
03:56:30	-
03:56:45	-
03:57:00	4.5126	4.5126	4.5126	4.5126	500.0	4.5126
03:57:15	4.5170	4.5170	4.5170	4.5170	420.2	4.5170
03:57:30	4.5171	4.5171	4.5171	4.5171	500.0	4.5171
03:57:45	4.5201	4.5401	4.5201	4.5401	3000.0	4.5367
03:58:00	4.5401	4.5401	4.5401	4.5401	13.2	4.5401
03:58:15	-
03:58:30	4.5402	4.5402	4.5402	4.5402	500.0	4.5402
03:58:45	4.5420	4.5420	4.5420	4.5420	1.8	4.5420
03:59:00	4.5430	4.5430	4.5430	4.5430	1.8	4.5430
03:59:15	4.5431	4.5440	4.5431	4.5440	501.8	4.5431
03:59:30	4.5450	4.5450	4.5450	4.5450	1.8	4.5450
03:59:45	4.5460	4.5460	4.5460	4.5460	1.8	4.5460
04:00:00	-
04:00:15	4.5470	4.5480	4.5470	4.5480	3.6	4.5475
04:00:30	4.5481	4.5500	4.5481	4.5500	523.7	4.5482
04:00:45	4.5510	4.5510	4.5510	4.5510	1.8	4.5510
04:01:00	4.5700	4.5800	4.5700	4.5800	5317.0	4.5790
04:01:15	4.5810	4.5830	4.5810	4.5830	2994.9	4.5824
04:01:30	4.5830	4.5830	4.5810	4.5810	37331.2	4.5815
04:01:45	4.5820	4.5820	4.5820	4.5820	1788.5	4.5820
04:02:00	4.5820	4.5831	4.5820	4.5831	4200.0	4.5821
04:02:15	4.5831	4.5850	4.5831	4.5850	6072.4	4.5836
04:02:30	4.5850	4.5850	4.5810	4.5810	32136.0	4.5834
04:02:45	4.5860	4.5860	4.5810	4.5810	7068.1	4.5848
04:03:00	-
04:03:15	-
04:03:30	-
04:03:45	4.5810	4.5810	4.5810	4.5810	7000.0	4.5810
04:04:00	4.5810	4.5810	4.5810	4.5810	9266.9	4.5810
04:04:15	4.5700	4.5700	4.5700	4.5700	34.0	4.5700
04:04:30	4.5600	4.5600	4.5600	4.5600	20.1	4.5600
04:04:45	-
04:05:00	-
04:05:15	-
04:05:30	4.5550	4.5550	4.5550	4.5550	20.5	4.5550
04:05:45	-
04:06:00	4.5540	4.5540	4.5540	4.5540	303.8	4.5540
04:06:15	4.5530	4.5600	4.5530	4.5600	30104.2	4.5548
04:06:30	4.5600	4.5600	4.5000	4.5100	117724.6	4.5446
04:06:45	4.5100	4.5100	4.5100	4.5100	51.9	4.5100
04:07:00	4.5007	4.5007	4.5007	4.5007	2577.4	4.5007
04:07:15	4.5007	4.5007	4.5004	4.5004	2813.1	4.5005
04:07:30	4.5004	4.5004	4.5004	4.5004	2858.0	4.5004
04:07:45	-
04:08:00	4.5004	4.5004	4.5004	4.5004	0.6	4.5004
04:08:15	4.5004	4.5004	4.5004	4.5004	100.0	4.5004
04:08:30	4.5000	4.5000	4.5000	4.5000	1821.4	4.5000
04:08:45	4.4990	4.4990	4.4990	4.4990	1.6	4.4990
04:09:00	-
04:09:15	-
04:09:30	-
04:09:45	4.4980	4.4980	4.4980	4.4980	4.3	4.4980
04:10:00	4.4970	4.4970	4.4970	4.4970	1.6	4.4970
04:10:15	4.4960	4.4960	4.4960	4.4960	4.7	4.4960
04:10:30	4.4951	4.4951	4.4951	4.4951	212.0	4.4951
04:10:45	4.4950	4.4950	4.4900	4.4900	129.5	4.4941
04:11:00	-
04:11:15	4.4890	4.4900	4.4890	4.4900	11583.2	4.4899
04:11:30	4.4911	4.4970	4.4911	4.4914	9496.3	4.4934
04:11:45	4.4981	4.5000	4.4981	4.5000	520.1	4.4982
04:12:00	4.5001	4.5001	4.5001	4.5001	500.0	4.5001
04:12:15	-
04:12:30	4.4978	4.4978	4.4978	4.4978	500.0	4.4978
04:12:45	-
04:13:00	-
04:13:15	4.5005	4.5190	4.5005	4.5190	24941.7	4.5007
04:13:30	-
04:13:45	-
04:14:00	4.5200	4.5200	4.5200	4.5200	21.7	4.5200
04:14:15	4.5210	4.5210	4.5210	4.5210	3001.6	4.5210
04:14:30	-
04:14:45	-
04:15:00	4.5211	4.5300	4.5211	4.5300	526.8	4.5214
04:15:15	4.5212	4.5212	4.5212	4.5212	1.0	4.5212
04:15:30	4.5212	4.5212	4.5212	4.5212	499.0	4.5212
04:15:45	4.5300	4.5300	4.5300	4.5300	586.3	4.5300
04:16:00	-
04:16:15	4.5300	4.5300	4.5300	4.5300	6421.8	4.5300
04:16:30	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
04:16:45	-
04:17:00	4.5320	4.5390	4.5320	4.5390	806.7	4.5389
04:17:15	-
04:17:30	-
04:17:45	-
04:18:00	4.5321	4.5321	4.5321	4.5321	500.0	4.5321
04:18:15	-
04:18:30	4.5322	4.5322	4.5322	4.5322	500.0	4.5322
04:18:45	-
04:19:00	-
04:19:15	-
04:19:30	4.5323	4.5323	4.5323	4.5323	500.0	4.5323
04:19:45	-
04:20:00	4.5323	4.5390	4.5322	4.5390	5554.3	4.5353
04:20:15	-
04:20:30	-
04:20:45	-
04:21:00	-
04:21:15	4.5300	4.5300	4.5300	4.5300	6255.4	4.5300
04:21:30	-
04:21:45	-
04:22:00	-
04:22:15	-
04:22:30	-
04:22:45	-
04:23:00	-
04:23:15	4.5300	4.5300	4.5012	4.5012	653.0	4.5218
04:23:30	-
04:23:45	-
04:24:00	4.5013	4.5013	4.5012	4.5012	6500.0	4.5012
04:24:15	-
04:24:30	4.5013	4.5013	4.5013	4.5013	500.0	4.5013
04:24:45	-
04:25:00	-
04:25:15	-
04:25:30	-
04:25:45	-
04:26:00	-
04:26:15	-
04:26:30	-
04:26:45	4.5014	4.5014	4.5014	4.5014	1000.0	4.5014
04:27:00	-
04:27:15	4.5200	4.5289	4.5014	4.5014	930.1	4.5042
04:27:30	4.5014	4.5014	4.5014	4.5014	20.0	4.5014
04:27:45	4.5014	4.5014	4.5014	4.5014	149.9	4.5014
04:28:00	-
04:28:15	-
04:28:30	-
04:28:45	-
04:29:00	-
04:29:15	-
04:29:30	-
04:29:45	-
04:30:00	-
04:30:15	-
04:30:30	-
04:30:45	-
04:31:00	-
04:31:15	-
04:31:30	4.5100	4.5100	4.5012	4.5012	6004.0	4.5061
04:31:45	-
04:32:00	-
04:32:15	-
04:32:30	-
04:32:45	-
04:33:00	-
04:33:15	4.5013	4.5013	4.5013	4.5013	500.0	4.5013
04:33:30	-
04:33:45	4.5013	4.5013	4.5013	4.5013	500.0	4.5013
04:34:00	-
04:34:15	-
04:34:30	-
04:34:45	-
04:35:00	4.5013	4.5013	4.5013	4.5013	500.0	4.5013
04:35:15	-
04:35:30	-
04:35:45	-
04:36:00	-
04:36:15	-
04:36:30	-
04:36:45	-
04:37:00	-
04:37:15	-
04:37:30	4.5013	4.5013	4.5013	4.5013	35.0	4.5013
04:37:45	4.5013	4.5013	4.5013	4.5013	221.0	4.5013
04:38:00	4.5013	4.5101	4.5013	4.5101	3744.0	4.5072
04:38:15	-
04:38:30	4.5105	4.5105	4.5105	4.5105	500.0	4.5105
04:38:45	-
04:39:00	-
04:39:15	-
04:39:30	4.5770	4.5902	4.5770	4.5902	147297.6	4.5902
04:39:45	4.5113	4.5800	4.5113	4.5800	520.0	4.5139
04:40:00	4.5700	4.5800	4.5500	4.5500	1823.7	4.5797
04:40:15	4.5500	4.5500	4.5500	4.5500	36.5	4.5500
04:40:30	4.5490	4.5490	4.5470	4.5470	7.4	4.5480
04:40:45	4.5460	4.5460	4.5460	4.5460	2.4	4.5460
04:41:00	4.5450	4.5450	4.5440	4.5440	4.8	4.5445
04:41:15	4.5430	4.5740	4.5430	4.5740	18964.0	4.5725
04:41:30	4.5431	4.5431	4.5431	4.5431	500.0	4.5431
04:41:45	-
04:42:00	-
04:42:15	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
04:42:30	-
04:42:45	4.5700	4.5929	4.5700	4.5929	448938.4	4.5914
04:43:00	-
04:43:15	4.5867	4.5867	4.5801	4.5866	26012.0	4.5864
04:43:30	4.5250	4.5400	4.5116	4.5400	342.3	4.5141
04:43:45	4.5400	4.5867	4.5400	4.5867	21926.0	4.5864
04:44:00	-
04:44:15	4.5700	4.5700	4.5300	4.5300	200.0	4.5424
04:44:30	-
04:44:45	4.5481	4.5500	4.5481	4.5500	520.1	4.5482
04:45:00	-
04:45:15	-
04:45:30	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
04:45:45	-
04:46:00	-
04:46:15	4.5600	4.5877	4.5316	4.5317	771.0	4.5448
04:46:30	4.5500	4.5500	4.5500	4.5500	0.1	4.5500
04:46:45	4.5560	4.5560	4.5540	4.5540	7.1	4.5550
04:47:00	-
04:47:15	-
04:47:30	-
04:47:45	4.5531	4.5531	4.5531	4.5531	500.0	4.5531
04:48:00	-
04:48:15	4.5600	4.5700	4.5600	4.5700	38.0	4.5647
04:48:30	-
04:48:45	-
04:49:00	-
04:49:15	4.5600	4.5600	4.5301	4.5301	80.0	4.5467
04:49:30	-
04:49:45	-
04:50:00	-
04:50:15	4.5302	4.5302	4.5302	4.5302	500.0	4.5302
04:50:30	-
04:50:45	-
04:51:00	-
04:51:15	4.5302	4.5302	4.5302	4.5302	500.0	4.5302
04:51:30	-
04:51:45	-
04:52:00	-
04:52:15	4.5302	4.5302	4.5302	4.5302	500.0	4.5302
04:52:30	-
04:52:45	-
04:53:00	-
04:53:15	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
04:53:30	-
04:53:45	-
04:54:00	-
04:54:15	-
04:54:30	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
04:54:45	-
04:55:00	-
04:55:15	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
04:55:30	-
04:55:45	-
04:56:00	-
04:56:15	4.5310	4.5310	4.5310	4.5310	500.0	4.5310
04:56:30	-
04:56:45	-
04:57:00	-
04:57:15	4.5320	4.5320	4.5320	4.5320	500.0	4.5320
04:57:30	-
04:57:45	-
04:58:00	-
04:58:15	4.5335	4.5335	4.5335	4.5335	500.0	4.5335
04:58:30	-
04:58:45	-
04:59:00	-
04:59:15	4.5352	4.5352	4.5352	4.5352	500.0	4.5352
04:59:30	-
04:59:45	-
05:00:00	-
05:00:15	4.5358	4.5358	4.5358	4.5358	500.0	4.5358
05:00:30	-
05:00:45	-
05:01:00	-
05:01:15	4.5374	4.5374	4.5374	4.5374	500.0	4.5374
05:01:30	-
05:01:45	-
05:02:00	-
05:02:15	4.5390	4.5390	4.5390	4.5390	500.0	4.5390
05:02:30	4.5500	4.5500	4.5500	4.5500	20.1	4.5500
05:02:45	-
05:03:00	-
05:03:15	4.5400	4.5501	4.5381	4.5501	550.1	4.5495
05:03:30	-
05:03:45	-
05:04:00	-
05:04:15	4.5400	4.5501	4.5397	4.5501	550.1	4.5495
05:04:30	4.5600	4.5601	4.5600	4.5601	40.0	4.5600
05:04:45	-
05:05:00	-
05:05:15	4.5500	4.5500	4.5411	4.5411	25.0	4.5483
05:05:30	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
05:05:45	-
05:06:00	-
05:06:15	4.5510	4.5510	4.5510	4.5510	500.0	4.5510
05:06:30	-
05:06:45	4.5600	4.5600	4.5600	4.5600	20.1	4.5600
05:07:00	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
05:07:15	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
05:07:30	-
05:07:45	-
05:08:00	-
05:08:15	4.5508	4.5508	4.5508	4.5508	500.0	4.5508
05:08:30	-
05:08:45	-
05:09:00	-
05:09:15	4.5505	4.5505	4.5505	4.5505	500.0	4.5505
05:09:30	-
05:09:45	-
05:10:00	-
05:10:15	4.5505	4.5505	4.5505	4.5505	500.0	4.5505
05:10:30	-
05:10:45	-
05:11:00	-
05:11:15	4.5505	4.5505	4.5505	4.5505	500.0	4.5505
05:11:30	-
05:11:45	-
05:12:00	-
05:12:15	-
05:12:30	4.5505	4.5505	4.5505	4.5505	500.0	4.5505
05:12:45	-
05:13:00	-
05:13:15	4.5505	4.5505	4.5505	4.5505	500.0	4.5505
05:13:30	-
05:13:45	-
05:14:00	-
05:14:15	-
05:14:30	4.5505	4.5505	4.5504	4.5504	2443.0	4.5504
05:14:45	-
05:15:00	4.5700	4.5800	4.5700	4.5800	26.5	4.5720
05:15:15	-
05:15:30	-
05:15:45	-
05:16:00	-
05:16:15	4.5700	4.5700	4.5504	4.5505	525.0	4.5509
05:16:30	-
05:16:45	-
05:17:00	-
05:17:15	4.5505	4.5505	4.5505	4.5505	500.0	4.5505
05:17:30	-
05:17:45	-
05:18:00	-
05:18:15	4.5505	4.5505	4.5505	4.5505	500.0	4.5505
05:18:30	-
05:18:45	-
05:19:00	-
05:19:15	4.5505	4.5505	4.5505	4.5505	500.0	4.5505
05:19:30	4.5504	4.5504	4.5500	4.5500	13500.0	4.5500
05:19:45	-
05:20:00	-
05:20:15	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
05:20:30	-
05:20:45	4.5700	4.5820	4.5700	4.5820	2553.0	4.5796
05:21:00	-
05:21:15	4.5700	4.5700	4.5500	4.5500	60.0	4.5601
05:21:30	4.5501	4.5501	4.5500	4.5500	1000.0	4.5500
05:21:45	-
05:22:00	-
05:22:15	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
05:22:30	-
05:22:45	-
05:23:00	-
05:23:15	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
05:23:30	-
05:23:45	-
05:24:00	-
05:24:15	4.5502	4.5502	4.5502	4.5502	500.0	4.5502
05:24:30	-
05:24:45	-
05:25:00	-
05:25:15	4.5502	4.5502	4.5502	4.5502	500.0	4.5502
05:25:30	-
05:25:45	-
05:26:00	-
05:26:15	4.5506	4.5506	4.5506	4.5506	500.0	4.5506
05:26:30	-
05:26:45	-
05:27:00	-
05:27:15	4.5510	4.5510	4.5510	4.5510	500.0	4.5510
05:27:30	-
05:27:45	-
05:28:00	-
05:28:15	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
05:28:30	-
05:28:45	-
05:29:00	-
05:29:15	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:29:30	-
05:29:45	-
05:30:00	-
05:30:15	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:30:30	-
05:30:45	-
05:31:00	-
05:31:15	-
05:31:30	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
05:31:45	-
05:32:00	-
05:32:15	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
05:32:30	-
05:32:45	-
05:33:00	-
05:33:15	-
05:33:30	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
05:33:45	-
05:34:00	-
05:34:15	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
05:34:30	-
05:34:45	-
05:35:00	-
05:35:15	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
05:35:30	-
05:35:45	-
05:36:00	-
05:36:15	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
05:36:30	-
05:36:45	-
05:37:00	-
05:37:15	4.5502	4.5502	4.5502	4.5502	500.0	4.5502
05:37:30	-
05:37:45	-
05:38:00	-
05:38:15	4.5502	4.5502	4.5502	4.5502	500.0	4.5502
05:38:30	4.5700	4.5833	4.5700	4.5833	219.0	4.5817
05:38:45	-
05:39:00	-
05:39:15	4.5700	4.5700	4.5500	4.5501	550.0	4.5512
05:39:30	-
05:39:45	-
05:40:00	-
05:40:15	4.5502	4.5502	4.5502	4.5502	500.0	4.5502
05:40:30	-
05:40:45	-
05:41:00	-
05:41:15	4.5505	4.5505	4.5505	4.5505	500.0	4.5505
05:41:30	-
05:41:45	-
05:42:00	-
05:42:15	4.5503	4.5503	4.5503	4.5503	500.0	4.5503
05:42:30	-
05:42:45	-
05:43:00	-
05:43:15	4.5507	4.5507	4.5507	4.5507	500.0	4.5507
05:43:30	-
05:43:45	-
05:44:00	-
05:44:15	4.5508	4.5508	4.5508	4.5508	500.0	4.5508
05:44:30	-
05:44:45	-
05:45:00	-
05:45:15	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:45:30	-
05:45:45	-
05:46:00	-
05:46:15	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:46:30	-
05:46:45	-
05:47:00	-
05:47:15	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:47:30	-
05:47:45	-
05:48:00	-
05:48:15	4.5512	4.5512	4.5512	4.5512	500.0	4.5512
05:48:30	-
05:48:45	-
05:49:00	-
05:49:15	4.5512	4.5512	4.5512	4.5512	500.0	4.5512
05:49:30	-
05:49:45	-
05:50:00	4.5600	4.5700	4.5600	4.5700	7.0	4.5613
05:50:15	-
05:50:30	-
05:50:45	-
05:51:00	-
05:51:15	4.5613	4.5613	4.5510	4.5510	1070.0	4.5613
05:51:30	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:51:45	-
05:52:00	-
05:52:15	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:52:30	-
05:52:45	-
05:53:00	-
05:53:15	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:53:30	-
05:53:45	-
05:54:00	-
05:54:15	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:54:30	-
05:54:45	-
05:55:00	-
05:55:15	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:55:30	-
05:55:45	-
05:56:00	-
05:56:15	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:56:30	-
05:56:45	-
05:57:00	-
05:57:15	4.5511	4.5511	4.5510	4.5510	500.1	4.5511
05:57:30	-
05:57:45	-
05:58:00	-
05:58:15	-
05:58:30	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:58:45	-
05:59:00	-
05:59:15	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
05:59:30	-
05:59:45	-
06:00:00	-
06:00:15	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
06:00:30	-
06:00:45	4.5614	4.5700	4.5614	4.5700	520.1	4.5617
06:01:00	-
06:01:15	-
06:01:30	-
06:01:45	-
06:02:00	-
06:02:15	4.5700	4.5700	4.5510	4.5511	1100.0	4.5611
06:02:30	-
06:02:45	-
06:03:00	-
06:03:15	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
06:03:30	-
06:03:45	-
06:04:00	-
06:04:15	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
06:04:30	-
06:04:45	-
06:05:00	-
06:05:15	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
06:05:30	-
06:05:45	-
06:06:00	-
06:06:15	4.5651	4.5651	4.5651	4.5651	500.0	4.5651
06:06:30	-
06:06:45	-
06:07:00	-
06:07:15	4.5650	4.5650	4.5600	4.5600	5.0	4.5633
06:07:30	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
06:07:45	4.5700	4.5700	4.5700	4.5700	57.0	4.5700
06:08:00	-
06:08:15	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
06:08:30	-
06:08:45	-
06:09:00	-
06:09:15	4.5601	4.5601	4.5601	4.5601	500.0	4.5601
06:09:30	-
06:09:45	-
06:10:00	4.5700	4.5833	4.5700	4.5833	4636.0	4.5707
06:10:15	-
06:10:30	-
06:10:45	4.5834	4.5834	4.5834	4.5834	400.0	4.5834
06:11:00	-
06:11:15	4.5700	4.5700	4.5610	4.5610	25.0	4.5684
06:11:30	-
06:11:45	4.5611	4.5611	4.5611	4.5611	500.0	4.5611
06:12:00	-
06:12:15	4.5800	4.5840	4.5800	4.5840	137.3	4.5829
06:12:30	-
06:12:45	-
06:13:00	-
06:13:15	4.5840	4.5840	4.5601	4.5602	3500.0	4.5779
06:13:30	-
06:13:45	-
06:14:00	-
06:14:15	4.5602	4.5602	4.5602	4.5602	500.0	4.5602
06:14:30	-
06:14:45	-
06:15:00	4.5790	4.5790	4.5601	4.5601	27.5	4.5783
06:15:15	4.5601	4.5601	4.5510	4.5510	500.0	4.5517
06:15:30	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
06:15:45	-
06:16:00	-
06:16:15	4.5511	4.5511	4.5511	4.5511	500.0	4.5511
06:16:30	4.5510	4.5510	4.5500	4.5500	21954.0	4.5507
06:16:45	-
06:17:00	-
06:17:15	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
06:17:30	-
06:17:45	-
06:18:00	-
06:18:15	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
06:18:30	-
06:18:45	-
06:19:00	-
06:19:15	-
06:19:30	-
06:19:45	-
06:20:00	-
06:20:15	4.5501	4.5502	4.5501	4.5502	1000.0	4.5501
06:20:30	-
06:20:45	-
06:21:00	-
06:21:15	4.5506	4.5506	4.5506	4.5506	500.0	4.5506
06:21:30	4.5600	4.5700	4.5600	4.5700	11000.0	4.5692
06:21:45	-
06:22:00	-
06:22:15	4.5506	4.5506	4.5506	4.5506	500.0	4.5506
06:22:30	-
06:22:45	-
06:23:00	-
06:23:15	4.5700	4.5700	4.5506	4.5506	10500.0	4.5691
06:23:30	-
06:23:45	-
06:24:00	-
06:24:15	4.5505	4.5506	4.5505	4.5506	11349.0	4.5505
06:24:30	4.5505	4.5505	4.5505	4.5505	0.2	4.5505
06:24:45	-
06:25:00	-
06:25:15	4.5550	4.5550	4.5505	4.5506	510.0	4.5506
06:25:30	-
06:25:45	4.5700	4.5700	4.5700	4.5700	884.0	4.5700
06:26:00	-
06:26:15	-
06:26:30	-
06:26:45	-
06:27:00	-
06:27:15	4.5510	4.5510	4.5506	4.5507	515.0	4.5507
06:27:30	-
06:27:45	-
06:28:00	4.5531	4.5531	4.5531	4.5531	500.0	4.5531
06:28:15	4.5507	4.5507	4.5507	4.5507	500.0	4.5507
06:28:30	-
06:28:45	-
06:29:00	-
06:29:15	4.5507	4.5507	4.5507	4.5507	500.0	4.5507
06:29:30	-
06:29:45	-
06:30:00	-
06:30:15	4.5507	4.5507	4.5507	4.5507	500.0	4.5507
06:30:30	-
06:30:45	-
06:31:00	-
06:31:15	-
06:31:30	-
06:31:45	-
06:32:00	-
06:32:15	4.5507	4.5507	4.5507	4.5507	500.0	4.5507
06:32:30	4.5506	4.5506	4.5505	4.5505	30000.0	4.5506
06:32:45	-
06:33:00	4.5505	4.5505	4.5505	4.5505	14000.0	4.5505
06:33:15	-
06:33:30	-
06:33:45	4.5506	4.5506	4.5506	4.5506	500.0	4.5506
06:34:00	-
06:34:15	4.5505	4.5505	4.5430	4.5431	1500.0	4.5474
06:34:30	-
06:34:45	-
06:35:00	-
06:35:15	4.5430	4.5430	4.5400	4.5401	3500.0	4.5425
06:35:30	4.5500	4.5500	4.5500	4.5500	20.1	4.5500
06:35:45	-
06:36:00	-
06:36:15	4.5501	4.5501	4.5501	4.5501	500.0	4.5501
06:36:30	-
06:36:45	-
06:37:00	-
06:37:15	4.5500	4.5500	4.5353	4.5353	18511.1	4.5403
06:37:30	4.5354	4.5354	4.5354	4.5354	500.0	4.5354
06:37:45	4.5353	4.5353	4.5315	4.5315	28996.0	4.5321
06:38:00	-
06:38:15	4.5316	4.5316	4.5316	4.5316	500.0	4.5316
06:38:30	4.5315	4.5315	4.5315	4.5315	4000.0	4.5315
06:38:45	4.5315	4.5315	4.5270	4.5270	13424.0	4.5273
06:39:00	-
06:39:15	4.5271	4.5271	4.5271	4.5271	500.0	4.5271
06:39:30	4.5270	4.5270	4.5270	4.5270	7135.2	4.5270
06:39:45	4.5270	4.5270	4.5270	4.5270	59294.8	4.5270
06:40:00	-
06:40:15	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:40:30	-
06:40:45	4.5300	4.5300	4.5300	4.5300	31724.0	4.5300
06:41:00	-
06:41:15	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:41:30	4.5300	4.5300	4.5300	4.5300	20008.0	4.5300
06:41:45	-
06:42:00	-
06:42:15	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:42:30	-
06:42:45	-
06:43:00	-
06:43:15	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:43:30	-
06:43:45	-
06:44:00	-
06:44:15	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:44:30	-
06:44:45	-
06:45:00	-
06:45:15	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:45:30	-
06:45:45	-
06:46:00	-
06:46:15	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:46:30	-
06:46:45	-
06:47:00	-
06:47:15	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:47:30	-
06:47:45	-
06:48:00	-
06:48:15	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:48:30	-
06:48:45	-
06:49:00	-
06:49:15	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:49:30	-
06:49:45	-
06:50:00	-
06:50:15	4.5300	4.5300	4.5300	4.5300	5.0	4.5300
06:50:30	-
06:50:45	-
06:51:00	-
06:51:15	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:51:30	-
06:51:45	-
06:52:00	-
06:52:15	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:52:30	-
06:52:45	-
06:53:00	-
06:53:15	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:53:30	-
06:53:45	-
06:54:00	4.5300	4.5300	4.5300	4.5300	6000.0	4.5300
06:54:15	4.5301	4.5301	4.5301	4.5301	500.0	4.5301
06:54:30	-
06:54:45	-
06:55:00	4.5300	4.5300	4.5300	4.5300	360562.0	4.5300
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	-
06:58:00	-
06:58:15	4.5300	4.5300	4.5300	4.5300	5009.2	4.5300
06:58:30	4.5120	4.5120	4.5000	4.5000	945.1	4.5004
06:58:45	-
06:59:00	4.5001	4.5001	4.5000	4.5000	77059.0	4.5000
06:59:15	4.5000	4.5000	4.5000	4.5000	23431.0	4.5000
06:59:30	-
06:59:45	-
07:00:00	-
07:00:15	4.4990	4.4990	4.4950	4.4950	4572.0	4.4950
07:00:30	4.4951	4.4951	4.4869	4.4869	35632.0	4.4918
07:00:45	-
07:01:00	-
07:01:15	4.4882	4.4882	4.4882	4.4882	500.0	4.4882
07:01:30	4.4951	4.5001	4.4951	4.5001	1000.0	4.4977
07:01:45	-
07:02:00	-
07:02:15	4.4900	4.5000	4.4900	4.5000	28845.1	4.4998
07:02:30	-
07:02:45	4.5001	4.5001	4.5001	4.5001	0.1	4.5001
07:03:00	-
07:03:15	4.5001	4.5001	4.5001	4.5001	500.0	4.5001
07:03:30	-
07:03:45	-
07:04:00	4.5100	4.5100	4.5100	4.5100	20.1	4.5100
07:04:15	4.5101	4.5101	4.5101	4.5101	500.0	4.5101
07:04:30	-
07:04:45	-
07:05:00	-
07:05:15	4.5100	4.5101	4.5100	4.5101	834.0	4.5101
07:05:30	4.5170	4.5170	4.5170	4.5170	1.4	4.5170
07:05:45	-
07:06:00	-
07:06:15	4.5171	4.5171	4.5171	4.5171	500.0	4.5171
07:06:30	-
07:06:45	4.5170	4.5170	4.5170	4.5170	5064.7	4.5170
07:07:00	-
07:07:15	4.5100	4.5100	4.5000	4.5001	700.0	4.5022
07:07:30	-
07:07:45	-
07:08:00	-
07:08:15	4.5000	4.5000	4.4900	4.4901	1050.0	4.4946
07:08:30	4.4900	4.4900	4.4900	4.4900	60881.3	4.4900
07:08:45	-
07:09:00	-
07:09:15	4.4895	4.4895	4.4895	4.4895	500.0	4.4895
07:09:30	4.4900	4.4900	4.4900	4.4900	397.0	4.4900
07:09:45	-
07:10:00	-
07:10:15	4.4890	4.4890	4.4884	4.4885	505.0	4.4885
07:10:30	-
07:10:45	4.4883	4.4883	4.4883	4.4883	165066.0	4.4883
07:11:00	-
07:11:15	4.4884	4.4884	4.4884	4.4884	500.0	4.4884
07:11:30	-
07:11:45	-
07:12:00	4.4900	4.4900	4.4900	4.4900	100.0	4.4900
07:12:15	4.4884	4.4884	4.4884	4.4884	500.0	4.4884
07:12:30	-
07:12:45	-
07:13:00	-
07:13:15	-
07:13:30	4.4881	4.4881	4.4881	4.4881	200.0	4.4881
07:13:45	-
07:14:00	-
07:14:15	4.4880	4.4880	4.4851	4.4851	20.0	4.4864
07:14:30	-
07:14:45	-
07:15:00	4.4851	4.4851	4.4851	4.4851	27.0	4.4851
07:15:15	4.4850	4.4850	4.4810	4.4820	550.0	4.4820
07:15:30	4.4851	4.4851	4.4851	4.4851	100.0	4.4851
07:15:45	-
07:16:00	4.4851	4.4900	4.4851	4.4900	1602.7	4.4885
07:16:15	4.4901	4.4901	4.4901	4.4901	500.0	4.4901
07:16:30	-
07:16:45	-
07:17:00	-
07:17:15	4.4906	4.4906	4.4906	4.4906	500.0	4.4906
07:17:30	-
07:17:45	4.5000	4.5000	4.5000	4.5000	20.1	4.5000
07:18:00	4.5000	4.5000	4.4900	4.4900	33130.8	4.4915
07:18:15	4.4909	4.4909	4.4909	4.4909	5450.1	4.4909
07:18:30	4.4904	4.4930	4.4904	4.4930	45261.1	4.4909
07:18:45	4.4930	4.4930	4.4930	4.4930	437.0	4.4930
07:19:00	-
07:19:15	4.5001	4.5001	4.5001	4.5001	500.0	4.5001
07:19:30	-
07:19:45	-
07:20:00	4.5080	4.5080	4.5080	4.5080	2.4	4.5080
07:20:15	4.5081	4.5081	4.5081	4.5081	500.0	4.5081
07:20:30	4.5090	4.5090	4.5090	4.5090	2.4	4.5090
07:20:45	-
07:21:00	4.5100	4.5100	4.5100	4.5100	9045.0	4.5100
07:21:15	4.5100	4.5100	4.5100	4.5100	5427.0	4.5100
07:21:30	4.5091	4.5100	4.5091	4.5100	6050.5	4.5099
07:21:45	4.5110	4.5120	4.5110	4.5120	7.6	4.5115
07:22:00	4.5130	4.5130	4.5130	4.5130	4.0	4.5130
07:22:15	4.5140	4.5140	4.5140	4.5140	3.8	4.5140
07:22:30	-
07:22:45	-
07:23:00	4.5141	4.5141	4.5141	4.5141	500.0	4.5141
07:23:15	4.5150	4.5160	4.5150	4.5160	507.6	4.5151
07:23:30	-
07:23:45	4.5170	4.5170	4.5170	4.5170	2002.4	4.5170
07:24:00	4.5170	4.5190	4.5170	4.5190	10001.9	4.5170
07:24:15	-
07:24:30	-
07:24:45	4.5191	4.5200	4.5191	4.5200	522.0	4.5191
07:25:00	4.5210	4.5220	4.5210	4.5220	3.8	4.5215
07:25:15	4.5220	4.5230	4.5220	4.5230	1668.9	4.5220
07:25:30	4.5231	4.5231	4.5230	4.5230	8766.0	4.5230
07:25:45	-
07:26:00	-
07:26:15	4.5240	4.5240	4.5240	4.5240	1.9	4.5240
07:26:30	4.5241	4.5270	4.5241	4.5270	21000.0	4.5269
07:26:45	4.5270	4.5270	4.5270	4.5270	839.7	4.5270
07:27:00	-
07:27:15	-
07:27:30	4.5270	4.5270	4.5241	4.5241	14850.2	4.5248
07:27:45	-
07:28:00	4.5269	4.5269	4.5191	4.5191	23739.3	4.5235
07:28:15	-
07:28:30	-
07:28:45	-
07:29:00	-
07:29:15	4.5100	4.5100	4.5000	4.5000	40.0	4.5065
07:29:30	4.5001	4.5001	4.5001	4.5001	412.0	4.5001
07:29:45	-
07:30:00	-
07:30:15	-
07:30:30	4.5001	4.5001	4.5001	4.5001	580.0	4.5001
07:30:45	4.5001	4.5199	4.5001	4.5199	19795.0	4.5196
07:31:00	4.5200	4.5270	4.5200	4.5270	96449.9	4.5234
07:31:15	4.5100	4.5100	4.5000	4.5000	20.0	4.5018
07:31:30	4.5101	4.5101	4.5101	4.5101	160.0	4.5101
07:31:45	-
07:32:00	-
07:32:15	4.5100	4.5100	4.5000	4.5000	30.0	4.5070
07:32:30	4.5001	4.5001	4.5001	4.5001	500.0	4.5001
07:32:45	-
07:33:00	-
07:33:15	4.5001	4.5001	4.5001	4.5001	500.0	4.5001
07:33:30	-
07:33:45	-
07:34:00	-
07:34:15	-
07:34:30	4.5011	4.5011	4.5011	4.5011	500.0	4.5011
07:34:45	4.5101	4.5101	4.5101	4.5101	340.0	4.5101
07:35:00	4.5200	4.5270	4.5200	4.5270	65928.0	4.5268
07:35:15	4.5270	4.5270	4.5270	4.5270	71797.6	4.5270
07:35:30	4.5255	4.5460	4.5255	4.5460	12964.1	4.5293
07:35:45	4.5470	4.5800	4.5470	4.5800	2173.2	4.5513
07:36:00	4.5801	4.5900	4.5801	4.5900	896.3	4.5865
07:36:15	4.5930	4.5930	4.5930	4.5930	0.6	4.5930
07:36:30	4.5801	4.5801	4.5801	4.5801	4125.4	4.5801
07:36:45	4.5930	4.6000	4.5930	4.6000	58051.0	4.5995
07:37:00	4.5900	4.6000	4.5801	4.6000	1257.0	4.5967
07:37:15	4.6000	4.6000	4.6000	4.6000	11425.9	4.6000
07:37:30	4.6001	4.6001	4.6001	4.6001	708.0	4.6001
07:37:45	4.6001	4.6080	4.6001	4.6080	3081.2	4.6002
07:38:00	-
07:38:15	4.6090	4.6100	4.6090	4.6100	13.9	4.6094
07:38:30	4.6100	4.6130	4.6100	4.6130	531.0	4.6101
07:38:45	4.6091	4.6190	4.6091	4.6190	552.5	4.6098
07:39:00	4.6200	4.6200	4.6200	4.6200	0.1	4.6200
07:39:15	4.6200	4.6200	4.6200	4.6200	469.8	4.6200
07:39:30	4.6201	4.6201	4.6201	4.6201	500.0	4.6201
07:39:45	-
07:40:00	4.6210	4.6210	4.6210	4.6210	16.0	4.6210
07:40:15	-
07:40:30	4.6211	4.6211	4.6211	4.6211	500.0	4.6211
07:40:45	4.6220	4.6220	4.6220	4.6220	7.7	4.6220
07:41:00	4.6230	4.6230	4.6230	4.6230	12.4	4.6230
07:41:15	-
07:41:30	4.6231	4.6310	4.6231	4.6310	6028.4	4.6294
07:41:45	4.6310	4.6310	4.6300	4.6300	21294.9	4.6302
07:42:00	4.6300	4.6320	4.6300	4.6320	15232.4	4.6300
07:42:15	4.6320	4.6320	4.6320	4.6320	200.0	4.6320
07:42:30	4.6321	4.6330	4.6321	4.6330	503.3	4.6321
07:42:45	4.6340	4.6340	4.6340	4.6340	3.3	4.6340
07:43:00	-
07:43:15	4.6340	4.6340	4.6320	4.6320	14786.4	4.6329
07:43:30	4.6201	4.6300	4.6201	4.6300	55581.0	4.6299
07:43:45	-
07:44:00	-
07:44:15	-
07:44:30	-
07:44:45	-
07:45:00	-
07:45:15	4.6200	4.6200	4.6200	4.6200	37.9	4.6200
07:45:30	4.6141	4.6300	4.6141	4.6300	20000.0	4.6291
07:45:45	-
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	-
07:48:15	-
07:48:30	-
07:48:45	-
07:49:00	-
07:49:15	-
07:49:30	-
07:49:45	-
07:50:00	-
07:50:15	4.6141	4.6300	4.6141	4.6300	68723.8	4.6295
07:50:30	-
07:50:45	-
07:51:00	-
07:51:15	-
07:51:30	-
07:51:45	-
07:52:00	-
07:52:15	-
07:52:30	4.6300	4.6300	4.6300	4.6300	74345.2	4.6300
07:52:45	-
07:53:00	-
07:53:15	-
07:53:30	4.6200	4.6200	4.6060	4.6060	60.0	4.6134
07:53:45	-
07:54:00	4.6060	4.6060	4.6060	4.6060	15.0	4.6060
07:54:15	4.6100	4.6100	4.6100	4.6100	15.0	4.6100
07:54:30	4.6104	4.6104	4.6104	4.6104	500.0	4.6104
07:54:45	4.6200	4.6200	4.6200	4.6200	2.5	4.6200
07:55:00	-
07:55:15	-
07:55:30	4.6101	4.6101	4.6101	4.6101	500.0	4.6101
07:55:45	4.6100	4.6100	4.6017	4.6017	30.0	4.6028
07:56:00	-
07:56:15	4.6420	4.6500	4.6420	4.6500	948.4	4.6495
07:56:30	-
07:56:45	-
07:57:00	-
07:57:15	4.6501	4.6501	4.6501	4.6501	21.5	4.6501
07:57:30	4.6501	4.6501	4.6501	4.6501	300.0	4.6501
07:57:45	4.6500	4.6500	4.6300	4.6300	180954.0	4.6500
07:58:00	4.6300	4.6300	4.6300	4.6300	5410.8	4.6300
07:58:15	-
07:58:30	4.6300	4.6300	4.6300	4.6300	55837.0	4.6300
07:58:45	-
07:59:00	4.6300	4.6300	4.6300	4.6300	5633.8	4.6300
07:59:15	4.6300	4.6300	4.6300	4.6300	6120.2	4.6300
07:59:30	4.6301	4.6301	4.6301	4.6301	300.0	4.6301
07:59:45	4.6301	4.6301	4.6301	4.6301	32.2	4.6301
08:00:00	4.6300	4.6300	4.6300	4.6300	10275.0	4.6300
08:00:15	-
08:00:30	-
08:00:45	-
08:01:00	-
08:01:15	-
08:01:30	-
08:01:45	-
08:02:00	4.6290	4.6290	4.6200	4.6200	50.0	4.6229
08:02:15	-
08:02:30	4.6201	4.6291	4.6170	4.6170	1039.0	4.6247
08:02:45	-
08:03:00	-
08:03:15	4.6174	4.6174	4.6174	4.6174	500.0	4.6174
08:03:30	-
08:03:45	-
08:04:00	-
08:04:15	4.6204	4.6204	4.6204	4.6204	500.0	4.6204
08:04:30	-
08:04:45	-
08:05:00	-
08:05:15	-
08:05:30	-
08:05:45	4.6208	4.6208	4.6208	4.6208	500.0	4.6208
08:06:00	-
08:06:15	-
08:06:30	4.6251	4.6301	4.6251	4.6301	1000.0	4.6271
08:06:45	-
08:07:00	-
08:07:15	-
08:07:30	-
08:07:45	-
08:08:00	-
08:08:15	4.6250	4.6250	4.6250	4.6250	19980.0	4.6250
08:08:30	4.6250	4.6250	4.6208	4.6208	86744.0	4.6217
08:08:45	-
08:09:00	-
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	4.6200	4.6200	4.6000	4.6000	400.0	4.6026
08:11:30	-
08:11:45	4.6000	4.6000	4.6000	4.6000	31711.5	4.6000
08:12:00	-
08:12:15	-
08:12:30	-
08:12:45	4.6001	4.6001	4.6001	4.6001	1000.0	4.6001
08:13:00	-
08:13:15	4.6002	4.6002	4.6002	4.6002	15.0	4.6002
08:13:30	4.6002	4.6200	4.6002	4.6200	523.0	4.6013
08:13:45	4.6200	4.6200	4.6200	4.6200	5.3	4.6200
08:14:00	4.6200	4.6200	4.6200	4.6200	8957.5	4.6200
08:14:15	-
08:14:30	-
08:14:45	-
08:15:00	4.6101	4.6101	4.6101	4.6101	26.3	4.6101
08:15:15	4.6101	4.6101	4.6101	4.6101	651.7	4.6101
08:15:30	-
08:15:45	-
08:16:00	-
08:16:15	-
08:16:30	-
08:16:45	4.6102	4.6102	4.6102	4.6102	1000.0	4.6102
08:17:00	4.6102	4.6102	4.6102	4.6102	1000.0	4.6102
08:17:15	4.6208	4.6208	4.6102	4.6102	180.0	4.6131
08:17:30	-
08:17:45	-
08:18:00	-
08:18:15	4.6106	4.6106	4.6106	4.6106	500.0	4.6106
08:18:30	-
08:18:45	-
08:19:00	-
08:19:15	-
08:19:30	-
08:19:45	4.6107	4.6107	4.6107	4.6107	1000.0	4.6107
08:20:00	-
08:20:15	-
08:20:30	-
08:20:45	-
08:21:00	-
08:21:15	4.6108	4.6108	4.6108	4.6108	500.0	4.6108
08:21:30	4.6109	4.6109	4.6109	4.6109	16.0	4.6109
08:21:45	-
08:22:00	-
08:22:15	-
08:22:30	4.6109	4.6109	4.6109	4.6109	984.0	4.6109
08:22:45	4.6208	4.6208	4.6208	4.6208	606.0	4.6208
08:23:00	-
08:23:15	4.6208	4.6251	4.6208	4.6251	1531.4	4.6239
08:23:30	-
08:23:45	-
08:24:00	-
08:24:15	-
08:24:30	4.6106	4.6252	4.6106	4.6252	1000.0	4.6179
08:24:45	4.6105	4.6105	4.6105	4.6105	2948.0	4.6105
08:25:00	4.6105	4.6105	4.6105	4.6105	4052.0	4.6105
08:25:15	-
08:25:30	4.6101	4.6101	4.6101	4.6101	500.0	4.6101
08:25:45	-
08:26:00	-
08:26:15	-
08:26:30	-
08:26:45	4.6101	4.6101	4.6101	4.6101	500.0	4.6101
08:27:00	4.6260	4.6260	4.6260	4.6260	8759.0	4.6260
08:27:15	4.6270	4.6360	4.6101	4.6101	212.1	4.6324
08:27:30	-
08:27:45	-
08:28:00	-
08:28:15	-
08:28:30	-
08:28:45	-
08:29:00	-
08:29:15	-
08:29:30	-
08:29:45	-
08:30:00	4.6101	4.6101	4.6101	4.6101	115.0	4.6101
08:30:15	-
08:30:30	-
08:30:45	-
08:31:00	-
08:31:15	-
08:31:30	4.6101	4.6360	4.6101	4.6360	3493.0	4.6184
08:31:45	-
08:32:00	-
08:32:15	-
08:32:30	-
08:32:45	-
08:33:00	-
08:33:15	4.6201	4.6360	4.6201	4.6360	5109.0	4.6329
08:33:30	4.6360	4.6360	4.6360	4.6360	1163.3	4.6360
08:33:45	-
08:34:00	4.6360	4.6360	4.6360	4.6360	994.0	4.6360
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	-
08:36:45	-
08:37:00	-
08:37:15	-
08:37:30	4.6361	4.6361	4.6361	4.6361	49919.0	4.6361
08:37:45	-
08:38:00	-
08:38:15	4.6361	4.6361	4.6361	4.6361	9376.0	4.6361
08:38:30	4.6361	4.6361	4.6361	4.6361	24895.0	4.6361
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	4.6203	4.6203	4.6203	4.6203	120.0	4.6203
08:41:15	-
08:41:30	-
08:41:45	4.6203	4.6361	4.6203	4.6361	3235.0	4.6294
08:42:00	-
08:42:15	-
08:42:30	-
08:42:45	-
08:43:00	4.6203	4.6361	4.6203	4.6361	85383.0	4.6360
08:43:15	-
08:43:30	-
08:43:45	-
08:44:00	-
08:44:15	-
08:44:30	-
08:44:45	-
08:45:00	4.6202	4.6202	4.6202	4.6202	300.0	4.6202
08:45:15	-
08:45:30	-
08:45:45	-
08:46:00	-
08:46:15	-
08:46:30	-
08:46:45	-
08:47:00	-
08:47:15	-
08:47:30	-
08:47:45	-
08:48:00	-
08:48:15	-
08:48:30	-
08:48:45	4.6201	4.6361	4.6201	4.6361	80121.0	4.6353
08:49:00	4.6361	4.6361	4.6361	4.6361	12.0	4.6361
08:49:15	4.6361	4.6361	4.6361	4.6361	5150.2	4.6361
08:49:30	-
08:49:45	-
08:50:00	4.6361	4.6361	4.6361	4.6361	100.9	4.6361
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	-
08:52:45	-
08:53:00	-
08:53:15	-
08:53:30	-
08:53:45	-
08:54:00	-
08:54:15	-
08:54:30	-
08:54:45	-
08:55:00	-
08:55:15	-
08:55:30	-
08:55:45	-
08:56:00	-
08:56:15	-
08:56:30	-
08:56:45	-
08:57:00	-
08:57:15	-
08:57:30	-
08:57:45	-
08:58:00	-
08:58:15	4.6150	4.6150	4.6010	4.6010	13755.7	4.6026
08:58:30	-
08:58:45	4.6000	4.6000	4.5990	4.5990	3641.0	4.5990
08:59:00	-
08:59:15	-
08:59:30	4.5991	4.5991	4.5991	4.5991	500.0	4.5991
08:59:45	-
09:00:00	-
09:00:15	-
09:00:30	4.5994	4.6001	4.5994	4.6001	1000.0	4.5998
09:00:45	-
09:01:00	-
09:01:15	4.5999	4.5999	4.5999	4.5999	500.0	4.5999
09:01:30	-
09:01:45	-
09:02:00	-
09:02:15	4.5999	4.5999	4.5999	4.5999	500.0	4.5999
09:02:30	-
09:02:45	-
09:03:00	-
09:03:15	4.5999	4.5999	4.5999	4.5999	500.0	4.5999
09:03:30	-
09:03:45	-
09:04:00	4.6100	4.6100	4.6100	4.6100	20.1	4.6100
09:04:15	-
09:04:30	-
09:04:45	4.6101	4.6101	4.6101	4.6101	500.0	4.6101
09:05:00	-
09:05:15	-
09:05:30	-
09:05:45	-
09:06:00	-
09:06:15	-
09:06:30	4.6101	4.6101	4.6101	4.6101	36.1	4.6101
09:06:45	4.6100	4.6100	4.6100	4.6100	2000.0	4.6100
09:07:00	-
09:07:15	4.6101	4.6101	4.6101	4.6101	340.0	4.6101
09:07:30	4.6007	4.6007	4.6007	4.6007	500.0	4.6007
09:07:45	-
09:08:00	-
09:08:15	4.6022	4.6022	4.6022	4.6022	500.0	4.6022
09:08:30	-
09:08:45	-
09:09:00	-
09:09:15	-
09:09:30	-
09:09:45	-
09:10:00	-
09:10:15	-
09:10:30	-
09:10:45	-
09:11:00	-
09:11:15	-
09:11:30	-
09:11:45	4.6001	4.6001	4.6001	4.6001	51.0	4.6001
09:12:00	-
09:12:15	-
09:12:30	-
09:12:45	-
09:13:00	-
09:13:15	-
09:13:30	-
09:13:45	-
09:14:00	-
09:14:15	-
09:14:30	-
09:14:45	-
09:15:00	4.6001	4.6001	4.5990	4.5990	9526.3	4.5990
09:15:15	4.5990	4.5990	4.5990	4.5990	16969.0	4.5990
09:15:30	4.5990	4.5990	4.5990	4.5990	514.0	4.5990
09:15:45	-
09:16:00	-
09:16:15	-
09:16:30	4.5991	4.5991	4.5991	4.5991	1000.0	4.5991
09:16:45	-
09:17:00	-
09:17:15	-
09:17:30	-
09:17:45	-
09:18:00	-
09:18:15	-
09:18:30	-
09:18:45	-
09:19:00	-
09:19:15	4.5986	4.5986	4.5986	4.5986	500.0	4.5986
09:19:30	-
09:19:45	-
09:20:00	-
09:20:15	-
09:20:30	-
09:20:45	-
09:21:00	-
09:21:15	4.6001	4.6400	4.6001	4.6400	85820.0	4.6195
09:21:30	-
09:21:45	-
09:22:00	-
09:22:15	-
09:22:30	-
09:22:45	4.6300	4.6300	4.6300	4.6300	20.1	4.6300
09:23:00	-
09:23:15	-
09:23:30	-
09:23:45	-
09:24:00	-
09:24:15	4.6201	4.6201	4.6201	4.6201	250.0	4.6201
09:24:30	4.6200	4.6200	4.6200	4.6200	23.2	4.6200
09:24:45	-
09:25:00	-
09:25:15	-
09:25:30	-
09:25:45	-
09:26:00	4.6190	4.6190	4.6190	4.6190	3.1	4.6190
09:26:15	-
09:26:30	-
09:26:45	-
09:27:00	-
09:27:15	-
09:27:30	4.6180	4.6180	4.6180	4.6180	3.1	4.6180
09:27:45	-
09:28:00	-
09:28:15	-
09:28:30	-
09:28:45	-
09:29:00	-
09:29:15	-
09:29:30	4.6170	4.6170	4.6001	4.6001	32197.1	4.6001
09:29:45	-
09:30:00	-
09:30:15	-
09:30:30	-
09:30:45	-
09:31:00	4.6002	4.6002	4.6002	4.6002	5372.2	4.6002
09:31:15	-
09:31:30	-
09:31:45	-
09:32:00	-
09:32:15	4.6003	4.6200	4.6003	4.6200	3520.1	4.6129
09:32:30	4.6200	4.6201	4.6200	4.6201	14904.0	4.6200
09:32:45	4.6200	4.6200	4.6200	4.6200	11398.0	4.6200
09:33:00	-
09:33:15	-
09:33:30	-
09:33:45	4.6200	4.6200	4.6100	4.6100	1499.0	4.6113
09:34:00	-
09:34:15	-
09:34:30	-
09:34:45	4.6100	4.6100	4.6100	4.6100	4155.0	4.6100
09:35:00	4.6100	4.6100	4.6100	4.6100	2069.0	4.6100
09:35:15	-
09:35:30	-
09:35:45	-
09:36:00	-
09:36:15	-
09:36:30	4.6100	4.6100	4.6100	4.6100	5536.0	4.6100
09:36:45	-
09:37:00	-
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	4.6100	4.6100	4.6100	4.6100	17000.0	4.6100
09:39:45	-
09:40:00	-
09:40:15	-
09:40:30	-
09:40:45	-
09:41:00	-
09:41:15	-
09:41:30	-
09:41:45	4.6100	4.6100	4.6002	4.6002	5797.0	4.6018
09:42:00	4.6002	4.6002	4.6002	4.6002	14466.0	4.6002
09:42:15	4.6002	4.6002	4.6000	4.6000	331699.3	4.6001
09:42:30	4.6000	4.6000	4.5985	4.5985	12691.0	4.5996
09:42:45	4.5985	4.5985	4.5985	4.5985	15448.5	4.5985
09:43:00	4.6000	4.6000	4.6000	4.6000	16403.0	4.6000
09:43:15	-
09:43:30	-
09:43:45	4.6000	4.6000	4.6000	4.6000	20792.0	4.6000
09:44:00	4.6000	4.6000	4.6000	4.6000	732.6	4.6000
09:44:15	-
09:44:30	-
09:44:45	-
09:45:00	-
09:45:15	4.6000	4.6000	4.6000	4.6000	20000.0	4.6000
09:45:30	4.6000	4.6000	4.5985	4.5985	27819.0	4.5988
09:45:45	-
09:46:00	4.5985	4.5985	4.5985	4.5985	36571.6	4.5985
09:46:15	-
09:46:30	-
09:46:45	-
09:47:00	-
09:47:15	-
09:47:30	-
09:47:45	-
09:48:00	-
09:48:15	-
09:48:30	-
09:48:45	-
09:49:00	-
09:49:15	-
09:49:30	-
09:49:45	-
09:50:00	-
09:50:15	-
09:50:30	-
09:50:45	-
09:51:00	-
09:51:15	-
09:51:30	-
09:51:45	-
09:52:00	-
09:52:15	-
09:52:30	4.5980	4.5980	4.5900	4.5900	11547.0	4.5901
09:52:45	4.5900	4.5900	4.5900	4.5900	880.0	4.5900
09:53:00	4.5900	4.5900	4.5900	4.5900	8666.0	4.5900
09:53:15	-
09:53:30	-
09:53:45	-
09:54:00	-
09:54:15	-
09:54:30	-
09:54:45	-
09:55:00	-
09:55:15	-
09:55:30	-
09:55:45	-
09:56:00	-
09:56:15	-
09:56:30	-
09:56:45	-
09:57:00	-
09:57:15	-
09:57:30	-
09:57:45	-
09:58:00	-
09:58:15	-
09:58:30	-
09:58:45	-
09:59:00	-
09:59:15	-
09:59:30	-
09:59:45	-
10:00:00	4.5901	4.5901	4.5901	4.5901	3500.0	4.5901
10:00:15	-
10:00:30	-
10:00:45	-
10:01:00	-
10:01:15	4.5902	4.6000	4.5902	4.6000	14450.6	4.5992
10:01:30	-
10:01:45	-
10:02:00	-
10:02:15	-
10:02:30	-
10:02:45	-
10:03:00	-
10:03:15	-
10:03:30	-
10:03:45	4.6001	4.6001	4.6001	4.6001	169.0	4.6001
10:04:00	4.6100	4.6260	4.6100	4.6260	145160.0	4.6260
10:04:15	4.6257	4.6257	4.6257	4.6257	7.0	4.6257
10:04:30	4.6100	4.6100	4.6100	4.6100	20.1	4.6100
10:04:45	-
10:05:00	4.6060	4.6060	4.6060	4.6060	3.1	4.6060
10:05:15	4.6050	4.6050	4.6040	4.6040	5.1	4.6046
10:05:30	4.6040	4.6040	4.5900	4.5900	1799.4	4.5903
10:05:45	4.5900	4.5900	4.5860	4.5860	5386.2	4.5866
10:06:00	-
10:06:15	4.5860	4.5860	4.5850	4.5850	36511.4	4.5852
10:06:30	4.5840	4.5840	4.5800	4.5800	55051.2	4.5800
10:06:45	4.5800	4.5800	4.5800	4.5800	11666.4	4.5800
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	-
10:09:15	4.5790	4.5790	4.5790	4.5790	3697.4	4.5790
10:09:30	-
10:09:45	-
10:10:00	-
10:10:15	-
10:10:30	-
10:10:45	-
10:11:00	-
10:11:15	-
10:11:30	-
10:11:45	-
10:12:00	-
10:12:15	-
10:12:30	4.5790	4.5790	4.5790	4.5790	708.8	4.5790
10:12:45	-
10:13:00	4.5790	4.5790	4.5790	4.5790	14909.0	4.5790
10:13:15	4.5790	4.5790	4.5790	4.5790	3064.0	4.5790
10:13:30	-
10:13:45	4.5790	4.5790	4.5700	4.5700	500.0	4.5734
10:14:00	-
10:14:15	4.5700	4.5700	4.5700	4.5700	19991.0	4.5700
10:14:30	-
10:14:45	4.5700	4.5700	4.5700	4.5700	2491.0	4.5700
10:15:00	4.5700	4.5701	4.5700	4.5700	2269.2	4.5700
10:15:15	-
10:15:30	-
10:15:45	4.5691	4.5691	4.5691	4.5691	6.0	4.5691
10:16:00	-
10:16:15	4.5690	4.5690	4.5690	4.5690	3.1	4.5690
10:16:30	-
10:16:45	4.5680	4.5680	4.5680	4.5680	3.1	4.5680
10:17:00	-
10:17:15	4.5670	4.5670	4.5600	4.5600	25254.2	4.5600
10:17:30	4.5590	4.5590	4.5550	4.5550	42892.9	4.5550
10:17:45	-
10:18:00	4.5540	4.5540	4.5400	4.5400	34682.9	4.5479
10:18:15	-
10:18:30	4.5400	4.5400	4.5400	4.5400	26023.0	4.5400
10:18:45	4.5400	4.5400	4.5400	4.5400	569.0	4.5400
10:19:00	4.5390	4.5390	4.5390	4.5390	0.1	4.5390
10:19:15	-
10:19:30	-
10:19:45	4.5390	4.5390	4.5310	4.5310	43.2	4.5344
10:20:00	4.5301	4.5301	4.5301	4.5301	10055.0	4.5301
10:20:15	-
10:20:30	-
10:20:45	-
10:21:00	-
10:21:15	-
10:21:30	-
10:21:45	4.5302	4.5302	4.5302	4.5302	50.0	4.5302
10:22:00	-
10:22:15	-
10:22:30	-
10:22:45	-
10:23:00	-
10:23:15	-
10:23:30	-
10:23:45	-
10:24:00	-
10:24:15	-
10:24:30	-
10:24:45	-
10:25:00	-
10:25:15	-
10:25:30	-
10:25:45	-
10:26:00	-
10:26:15	-
10:26:30	-
10:26:45	-
10:27:00	4.5302	4.5302	4.5302	4.5302	1806.9	4.5302
10:27:15	-
10:27:30	-
10:27:45	-
10:28:00	-
10:28:15	-
10:28:30	-
10:28:45	-
10:29:00	-
10:29:15	-
10:29:30	-
10:29:45	-
10:30:00	-
10:30:15	-
10:30:30	4.5301	4.5301	4.5300	4.5300	19876.9	4.5300
10:30:45	-
10:31:00	4.5290	4.5290	4.5250	4.5250	4084.0	4.5270
10:31:15	4.5250	4.5250	4.5200	4.5200	7387.9	4.5217
10:31:30	4.5200	4.5200	4.5100	4.5100	4001.0	4.5116
10:31:45	4.5100	4.5100	4.5025	4.5025	13409.0	4.5097
10:32:00	4.5025	4.5025	4.5010	4.5010	14871.0	4.5010
10:32:15	4.5010	4.5010	4.5010	4.5010	21733.0	4.5010
10:32:30	4.5010	4.5010	4.4891	4.4891	110592.2	4.4924
10:32:45	4.4891	4.5003	4.4891	4.4891	4522.0	4.4906
10:33:00	-
10:33:15	-
10:33:30	-
10:33:45	-
10:34:00	-
10:34:15	4.4901	4.4901	4.4901	4.4901	500.0	4.4901
10:34:30	4.4901	4.4901	4.4880	4.4880	6021.0	4.4889
10:34:45	-
10:35:00	-
10:35:15	-
10:35:30	4.4901	4.4901	4.4880	4.4880	8585.0	4.4881
10:35:45	4.4880	4.4880	4.4601	4.4601	73636.9	4.4734
10:36:00	4.4601	4.4601	4.4600	4.4600	7545.3	4.4600
10:36:15	4.4700	4.4700	4.4560	4.4560	29516.3	4.4582
10:36:30	4.4561	4.4561	4.4561	4.4561	500.0	4.4561
10:36:45	-
10:37:00	4.4700	4.4880	4.4560	4.4560	22112.0	4.4565
10:37:15	-
10:37:30	4.4701	4.4701	4.4701	4.4701	215.0	4.4701
10:37:45	-
10:38:00	4.4701	4.4701	4.4701	4.4701	217.0	4.4701
10:38:15	-
10:38:30	-
10:38:45	4.4700	4.4700	4.4560	4.4560	44696.0	4.4561
10:39:00	4.4560	4.4560	4.4560	4.4560	61093.0	4.4560
10:39:15	4.4560	4.4560	4.4560	4.4560	99506.6	4.4560
10:39:30	4.4550	4.4550	4.4451	4.4451	21179.2	4.4514
10:39:45	-
10:40:00	-
10:40:15	-
10:40:30	4.4451	4.4451	4.4400	4.4400	6600.0	4.4405
10:40:45	4.4400	4.4400	4.4400	4.4400	13405.0	4.4400
10:41:00	-
10:41:15	4.4400	4.4400	4.4400	4.4400	11433.8	4.4400
10:41:30	-
10:41:45	4.4390	4.4390	4.4360	4.4360	1162.0	4.4372
10:42:00	4.4360	4.4360	4.4360	4.4360	20000.0	4.4360
10:42:15	4.4360	4.4360	4.4300	4.4300	29510.4	4.4306
10:42:30	4.4290	4.4300	4.4100	4.4300	90641.8	4.4201
10:42:45	4.4300	4.4300	4.4190	4.4190	24410.0	4.4206
10:43:00	-
10:43:15	-
10:43:30	-
10:43:45	4.4200	4.4200	4.4117	4.4117	7000.0	4.4120
10:44:00	4.4118	4.4118	4.4103	4.4103	30000.0	4.4114
10:44:15	-
10:44:30	-
10:44:45	4.4191	4.4191	4.4191	4.4191	187.0	4.4191
10:45:00	4.4191	4.4191	4.4191	4.4191	313.0	4.4191
10:45:15	4.4090	4.4090	4.4001	4.4001	46476.5	4.4067
10:45:30	-
10:45:45	-
10:46:00	4.4001	4.4102	4.4000	4.4000	34784.0	4.4002
10:46:15	4.4002	4.4002	4.4002	4.4002	500.0	4.4002
10:46:30	-
10:46:45	-
10:47:00	4.4002	4.4002	4.4000	4.4000	123100.0	4.4000
10:47:15	4.4001	4.4001	4.4000	4.4000	88165.0	4.4000
10:47:30	4.4021	4.4022	4.4021	4.4021	20401.0	4.4021
10:47:45	4.4023	4.4023	4.4000	4.4000	119350.2	4.4009
10:48:00	4.4000	4.4000	4.4000	4.4000	22678.8	4.4000
10:48:15	-
10:48:30	4.4002	4.4002	4.4002	4.4002	500.0	4.4002
10:48:45	4.4002	4.4002	4.4002	4.4002	10000.0	4.4002
10:49:00	-
10:49:15	-
10:49:30	4.4003	4.4003	4.4003	4.4003	500.0	4.4003
10:49:45	-
10:50:00	4.4100	4.4100	4.4100	4.4100	20.1	4.4100
10:50:15	-
10:50:30	4.4101	4.4101	4.4101	4.4101	500.0	4.4101
10:50:45	-
10:51:00	-
10:51:15	4.4100	4.4101	4.4100	4.4101	10500.0	4.4100
10:51:30	-
10:51:45	-
10:52:00	-
10:52:15	-
10:52:30	-
10:52:45	-
10:53:00	-
10:53:15	-
10:53:30	-
10:53:45	4.4006	4.4006	4.4006	4.4006	1000.0	4.4006
10:54:00	-
10:54:15	-
10:54:30	4.4010	4.4010	4.4010	4.4010	3000.0	4.4010
10:54:45	4.4011	4.4011	4.4001	4.4001	9654.0	4.4006
10:55:00	-
10:55:15	-
10:55:30	-
10:55:45	4.4001	4.4001	4.4000	4.4000	49587.1	4.4000
10:56:00	-
10:56:15	-
10:56:30	-
10:56:45	-
10:57:00	4.3990	4.3990	4.3980	4.3980	21.6	4.3985
10:57:15	4.3970	4.3970	4.3900	4.3900	3000.0	4.3901
10:57:30	4.3900	4.3900	4.3800	4.3800	31215.7	4.3874
10:57:45	-
10:58:00	4.3801	4.3801	4.3703	4.3703	6012.2	4.3720
10:58:15	4.3703	4.3703	4.3703	4.3703	2000.0	4.3703
10:58:30	-
10:58:45	4.3704	4.3704	4.3500	4.3500	388958.6	4.3505
10:59:00	-
10:59:15	4.3500	4.3500	4.3500	4.3500	199655.3	4.3500
10:59:30	-
10:59:45	-
11:00:00	-
11:00:15	4.3490	4.3490	4.3450	4.3450	29941.0	4.3450
11:00:30	-
11:00:45	-
11:01:00	-
11:01:15	4.3412	4.3412	4.3412	4.3412	500.0	4.3412
11:01:30	4.3451	4.3451	4.3451	4.3451	300.0	4.3451
11:01:45	-
11:02:00	-
11:02:15	-
11:02:30	4.3422	4.3500	4.3422	4.3500	1243.0	4.3457
11:02:45	4.3500	4.3500	4.3500	4.3500	32178.0	4.3500
11:03:00	-
11:03:15	-
11:03:30	4.3422	4.4005	4.3422	4.4005	2984.8	4.3882
11:03:45	4.3901	4.3901	4.3901	4.3901	20000.0	4.3901
11:04:00	4.3900	4.3900	4.3500	4.3500	120.1	4.3686
11:04:15	4.3590	4.3590	4.3590	4.3590	1.0	4.3590
11:04:30	4.3590	4.3590	4.3530	4.3530	8.1	4.3556
11:04:45	4.3520	4.3520	4.3500	4.3500	3.0	4.3513
11:05:00	-
11:05:15	-
11:05:30	-
11:05:45	4.3511	4.3511	4.3511	4.3511	500.0	4.3511
11:06:00	-
11:06:15	4.3591	4.3800	4.3591	4.3800	20000.0	4.3795
11:06:30	4.3551	4.3551	4.3551	4.3551	500.0	4.3551
11:06:45	-
11:07:00	4.3798	4.3798	4.3798	4.3798	10336.0	4.3798
11:07:15	-
11:07:30	-
11:07:45	-
11:08:00	-
11:08:15	-
11:08:30	4.3701	4.3830	4.3701	4.3830	2281.6	4.3773
11:08:45	-
11:09:00	-
11:09:15	4.3700	4.3700	4.3555	4.3555	21544.1	4.3555
11:09:30	4.3555	4.3555	4.3555	4.3555	10000.0	4.3555
11:09:45	4.3555	4.3555	4.3555	4.3555	12756.9	4.3555
11:10:00	4.3551	4.3551	4.3551	4.3551	2014.0	4.3551
11:10:15	-
11:10:30	4.3552	4.3552	4.3551	4.3551	1129.0	4.3552
11:10:45	4.3551	4.3551	4.3551	4.3551	14.0	4.3551
11:11:00	4.3551	4.3551	4.3550	4.3550	5124.1	4.3550
11:11:15	4.3530	4.3626	4.3500	4.3500	66103.2	4.3548
11:11:30	4.3490	4.3490	4.3420	4.3420	20770.0	4.3420
11:11:45	4.3499	4.3500	4.3403	4.3403	138739.0	4.3443
11:12:00	4.3403	4.3403	4.3400	4.3400	165615.6	4.3401
11:12:15	-
11:12:30	4.3390	4.3390	4.3390	4.3390	1.4	4.3390
11:12:45	-
11:13:00	-
11:13:15	-
11:13:30	4.3381	4.3381	4.3381	4.3381	300.0	4.3381
11:13:45	4.3380	4.3380	4.3200	4.3200	14533.0	4.3279
11:14:00	4.3300	4.3300	4.3300	4.3300	0.1	4.3300
11:14:15	-
11:14:30	4.3200	4.3200	4.3100	4.3100	121268.6	4.3111
11:14:45	4.3100	4.3100	4.3100	4.3100	16530.0	4.3100
11:15:00	4.3200	4.3200	4.3101	4.3101	987.1	4.3104
11:15:15	-
11:15:30	4.3101	4.3101	4.3010	4.3010	21467.0	4.3021
11:15:45	4.3011	4.3011	4.3003	4.3003	16369.0	4.3004
11:16:00	4.3000	4.3000	4.3000	4.3000	264760.2	4.3000
11:16:15	4.3000	4.3000	4.3000	4.3000	1150.0	4.3000
11:16:30	-
11:16:45	4.2991	4.3300	4.2991	4.3300	20000.0	4.3170
11:17:00	4.3200	4.3200	4.3100	4.3100	40.2	4.3150
11:17:15	-
11:17:30	-
11:17:45	4.3001	4.3050	4.3000	4.3050	144893.9	4.3003
11:18:00	4.3050	4.3050	4.3050	4.3050	1000.0	4.3050
11:18:15	-
11:18:30	4.3050	4.3050	4.3050	4.3050	250.0	4.3050
11:18:45	-
11:19:00	4.3051	4.3100	4.3050	4.3050	4245.1	4.3068
11:19:15	-
11:19:30	-
11:19:45	4.3051	4.3310	4.3051	4.3310	9500.2	4.3296
11:20:00	4.3351	4.3391	4.3351	4.3391	40000.0	4.3390
11:20:15	-
11:20:30	-
11:20:45	4.3312	4.3499	4.3312	4.3499	34401.0	4.3471
11:21:00	-
11:21:15	4.3499	4.3599	4.3499	4.3599	20000.0	4.3507
11:21:30	4.3312	4.3599	4.3312	4.3599	30842.1	4.3594
11:21:45	4.3498	4.3498	4.3400	4.3498	20232.0	4.3498
11:22:00	4.3500	4.3600	4.3500	4.3600	34.1	4.3559
11:22:15	4.3600	4.4053	4.3600	4.4053	171068.5	4.4021
11:22:30	4.3701	4.3701	4.3700	4.3701	32.3	4.3700
11:22:45	4.3701	4.3701	4.3600	4.3701	408.0	4.3700
11:23:00	4.3700	4.3700	4.3700	4.3700	19.8	4.3700
11:23:15	4.3700	4.4050	4.3700	4.4050	102085.0	4.3883
11:23:30	4.3601	4.3601	4.3600	4.3600	47012.5	4.3600
11:23:45	-
11:24:00	4.3390	4.3390	4.3142	4.3142	1196.5	4.3193
11:24:15	-
11:24:30	4.3251	4.3251	4.3251	4.3251	500.0	4.3251
11:24:45	-
11:25:00	-
11:25:15	-
11:25:30	-
11:25:45	-
11:26:00	-
11:26:15	4.3254	4.3254	4.3254	4.3254	500.0	4.3254
11:26:30	-
11:26:45	-
11:27:00	4.3254	4.3254	4.3254	4.3254	500.0	4.3254
11:27:15	4.3253	4.3253	4.3253	4.3253	28738.0	4.3253
11:27:30	4.3253	4.3253	4.3253	4.3253	3000.0	4.3253
11:27:45	4.3254	4.3254	4.3251	4.3251	116039.0	4.3251
11:28:00	-
11:28:15	4.3252	4.3252	4.3252	4.3252	6000.0	4.3252
11:28:30	-
11:28:45	-
11:29:00	4.3253	4.3253	4.3253	4.3253	462.0	4.3253
11:29:15	-
11:29:30	-
11:29:45	4.3253	4.3253	4.3252	4.3252	5439.0	4.3252
11:30:00	4.3253	4.3253	4.3253	4.3253	269.0	4.3253
11:30:15	-
11:30:30	4.3261	4.3261	4.3261	4.3261	829.0	4.3261
11:30:45	-
11:31:00	-
11:31:15	4.3300	4.3300	4.3300	4.3300	20.1	4.3300
11:31:30	-
11:31:45	-
11:32:00	4.3301	4.3301	4.3301	4.3301	500.0	4.3301
11:32:15	-
11:32:30	-
11:32:45	4.3302	4.3400	4.3302	4.3400	520.1	4.3306
11:33:00	4.3500	4.3500	4.3500	4.3500	20.1	4.3500
11:33:15	-
11:33:30	-
11:33:45	-
11:34:00	4.3501	4.3798	4.3501	4.3798	20499.0	4.3786
11:34:15	4.3601	4.3601	4.3601	4.3601	26.0	4.3601
11:34:30	4.3601	4.3798	4.3601	4.3798	38587.4	4.3796
11:34:45	4.3798	4.3798	4.3798	4.3798	480.0	4.3798
11:35:00	4.3798	4.3898	4.3798	4.3898	35407.0	4.3845
11:35:15	4.3898	4.3898	4.3898	4.3898	527.0	4.3898
11:35:30	4.3701	4.3898	4.3701	4.3898	30260.0	4.3895
11:35:45	4.3898	4.3898	4.3898	4.3898	300.0	4.3898
11:36:00	4.3898	4.3898	4.3898	4.3898	2.0	4.3898
11:36:15	4.3898	4.3898	4.3898	4.3898	3824.0	4.3898
11:36:30	4.3701	4.3898	4.3701	4.3898	5731.0	4.3881
11:36:45	4.3898	4.3900	4.3898	4.3900	6575.9	4.3899
11:37:00	4.4000	4.4050	4.3900	4.3900	11837.2	4.4026
11:37:15	4.3900	4.4000	4.3900	4.3900	18244.1	4.3904
11:37:30	4.3900	4.3900	4.3900	4.3900	8000.2	4.3900
11:37:45	4.3900	4.4050	4.3900	4.3900	7177.2	4.4003
11:38:00	4.3900	4.3900	4.3900	4.3900	3651.6	4.3900
11:38:15	4.3900	4.3900	4.3900	4.3900	3651.5	4.3900
11:38:30	4.3900	4.3900	4.3900	4.3900	5472.2	4.3900
11:38:45	-
11:39:00	4.3900	4.3900	4.3900	4.3900	5471.1	4.3900
11:39:15	4.3900	4.3900	4.3900	4.3900	1249.0	4.3900
11:39:30	-
11:39:45	4.3901	4.4000	4.3900	4.3900	20211.0	4.3911
11:40:00	-
11:40:15	-
11:40:30	-
11:40:45	-
11:41:00	4.3901	4.3901	4.3901	4.3901	500.0	4.3901
11:41:15	-
11:41:30	-
11:41:45	-
11:42:00	-
11:42:15	4.3901	4.3901	4.3900	4.3900	63332.0	4.3900
11:42:30	-
11:42:45	-
11:43:00	4.3902	4.4000	4.3902	4.4000	2824.4	4.3965
11:43:15	4.4000	4.4000	4.4000	4.4000	1823.4	4.4000
11:43:30	-
11:43:45	-
11:44:00	-
11:44:15	4.4000	4.4001	4.3900	4.4001	30821.1	4.3901
11:44:30	4.3900	4.3901	4.3900	4.3901	5477.9	4.3900
11:44:45	4.3901	4.3901	4.3900	4.3900	30618.9	4.3900
11:45:00	-
11:45:15	-
11:45:30	4.4000	4.4000	4.3900	4.3900	5475.5	4.3902
11:45:45	4.3900	4.3900	4.3900	4.3900	135828.1	4.3900
11:46:00	4.3900	4.3900	4.3900	4.3900	9096.9	4.3900
11:46:15	4.3900	4.3900	4.3900	4.3900	13453.4	4.3900
11:46:30	4.3900	4.3900	4.3900	4.3900	25447.3	4.3900
11:46:45	4.3900	4.3900	4.3900	4.3900	17454.7	4.3900
11:47:00	4.3900	4.3900	4.3900	4.3900	21159.7	4.3900
11:47:15	-
11:47:30	-
11:47:45	-
11:48:00	-
11:48:15	4.3800	4.3800	4.3600	4.3600	20000.0	4.3602
11:48:30	-
11:48:45	-
11:49:00	4.3600	4.3600	4.3600	4.3600	6657.3	4.3600
11:49:15	4.3600	4.3600	4.3600	4.3600	0.7	4.3600
11:49:30	4.3500	4.3500	4.3500	4.3500	25243.0	4.3500
11:49:45	-
11:50:00	-
11:50:15	4.3501	4.3501	4.3501	4.3501	200.0	4.3501
11:50:30	-
11:50:45	-
11:51:00	-
11:51:15	-
11:51:30	-
11:51:45	-
11:52:00	-
11:52:15	-
11:52:30	-
11:52:45	-
11:53:00	-
11:53:15	4.3501	4.3501	4.3501	4.3501	2300.0	4.3501
11:53:30	-
11:53:45	-
11:54:00	4.3600	4.3600	4.3501	4.3501	7442.0	4.3501
11:54:15	-
11:54:30	-
11:54:45	-
11:55:00	-
11:55:15	-
11:55:30	4.3501	4.3501	4.3500	4.3500	1828.1	4.3501
11:55:45	4.3502	4.3502	4.3502	4.3502	1000.0	4.3502
11:56:00	-
11:56:15	4.3504	4.3504	4.3504	4.3504	500.0	4.3504
11:56:30	4.3550	4.3550	4.3502	4.3502	56539.0	4.3506
11:56:45	-
11:57:00	-
11:57:15	-
11:57:30	-
11:57:45	-
11:58:00	-
11:58:15	4.3502	4.3502	4.3502	4.3502	500.0	4.3502
11:58:30	-
11:58:45	-
11:59:00	4.3502	4.3502	4.3500	4.3500	30000.0	4.3502
11:59:15	-
11:59:30	4.3500	4.3500	4.3480	4.3480	1823.9	4.3493
11:59:45	-
12:00:00	4.3480	4.3480	4.3480	4.3480	43671.3	4.3480
12:00:15	-
12:00:30	-
12:00:45	4.3401	4.3401	4.3401	4.3401	147.0	4.3401
12:01:00	-
12:01:15	4.3400	4.3400	4.3323	4.3323	13654.0	4.3323
12:01:30	4.3323	4.3323	4.3105	4.3105	351587.0	4.3217
12:01:45	-
12:02:00	-
12:02:15	-
12:02:30	4.3107	4.3107	4.3105	4.3105	100000.0	4.3106
12:02:45	-
12:03:00	4.3108	4.3110	4.3108	4.3110	14068.0	4.3110
12:03:15	4.3110	4.3110	4.3100	4.3100	148512.0	4.3106
12:03:30	4.3101	4.3200	4.3101	4.3200	520.1	4.3105
12:03:45	-
12:04:00	-
12:04:15	-
12:04:30	4.3200	4.3200	4.3200	4.3200	100.0	4.3200
12:04:45	4.3200	4.3300	4.3200	4.3300	18319.0	4.3222
12:05:00	4.3300	4.3390	4.3300	4.3390	99156.0	4.3387
12:05:15	-
12:05:30	4.3005	4.3005	4.2900	4.2900	90533.1	4.2924
12:05:45	4.2901	4.2901	4.2901	4.2901	1.0	4.2901
12:06:00	-
12:06:15	-
12:06:30	4.2902	4.2902	4.2902	4.2902	500.0	4.2902
12:06:45	-
12:07:00	4.3000	4.3300	4.3000	4.3300	580.4	4.3194
12:07:15	-
12:07:30	-
12:07:45	-
12:08:00	-
12:08:15	4.3301	4.3301	4.3301	4.3301	423.0	4.3301
12:08:30	-
12:08:45	4.3300	4.3300	4.3300	4.3300	145.7	4.3300
12:09:00	4.3200	4.3200	4.3200	4.3200	20.1	4.3200
12:09:15	-
12:09:30	-
12:09:45	-
12:10:00	4.3101	4.3101	4.3101	4.3101	70.0	4.3101
12:10:15	-
12:10:30	-
12:10:45	4.3100	4.3100	4.3000	4.3000	10874.2	4.3092
12:11:00	4.2910	4.3000	4.2901	4.2901	62962.0	4.2910
12:11:15	4.3000	4.3000	4.3000	4.3000	1000.0	4.3000
12:11:30	4.2901	4.2901	4.2900	4.2900	15841.1	4.2901
12:11:45	4.2900	4.2901	4.2900	4.2901	15000.0	4.2901
12:12:00	-
12:12:15	4.2902	4.2902	4.2902	4.2902	228.0	4.2902
12:12:30	4.2900	4.2902	4.2900	4.2902	2700.0	4.2900
12:12:45	-
12:13:00	4.2902	4.3000	4.2900	4.2900	99177.0	4.2991
12:13:15	-
12:13:30	4.2900	4.2900	4.2900	4.2900	9098.0	4.2900
12:13:45	4.2900	4.2900	4.2900	4.2900	39190.9	4.2900
12:14:00	4.2900	4.2900	4.2900	4.2900	3614.1	4.2900
12:14:15	-
12:14:30	4.2891	4.2891	4.2891	4.2891	101.0	4.2891
12:14:45	-
12:15:00	4.2891	4.2891	4.2891	4.2891	28.3	4.2891
12:15:15	4.2890	4.2890	4.2854	4.2854	1591.2	4.2854
12:15:30	-
12:15:45	4.2853	4.2900	4.2831	4.2900	32838.5	4.2848
12:16:00	-
12:16:15	4.2901	4.2989	4.2901	4.2989	6044.7	4.2982
12:16:30	-
12:16:45	-
12:17:00	4.2990	4.3000	4.2990	4.3000	63469.0	4.2997
12:17:15	-
12:17:30	-
12:17:45	4.2989	4.2989	4.2989	4.2989	9945.0	4.2989
12:18:00	4.2990	4.2990	4.2990	4.2990	500.0	4.2990
12:18:15	4.3000	4.3000	4.3000	4.3000	256.0	4.3000
12:18:30	-
12:18:45	-
12:19:00	4.2901	4.2901	4.2901	4.2901	363.0	4.2901
12:19:15	4.2901	4.3000	4.2901	4.3000	18044.5	4.2999
12:19:30	-
12:19:45	-
12:20:00	-
12:20:15	4.3000	4.3000	4.2781	4.2781	100962.0	4.2786
12:20:30	4.2782	4.2782	4.2782	4.2782	500.0	4.2782
12:20:45	-
12:21:00	-
12:21:15	-
12:21:30	4.2802	4.2900	4.2802	4.2900	520.1	4.2806
12:21:45	-
12:22:00	-
12:22:15	-
12:22:30	-
12:22:45	-
12:23:00	4.2951	4.2951	4.2951	4.2951	500.0	4.2951
12:23:15	4.3000	4.3000	4.3000	4.3000	5000.0	4.3000
12:23:30	-
12:23:45	4.2950	4.2950	4.2950	4.2950	10000.0	4.2950
12:24:00	4.2951	4.2951	4.2950	4.2950	13500.0	4.2951
12:24:15	4.3000	4.3010	4.3000	4.3010	2366.7	4.3008
12:24:30	-
12:24:45	-
12:25:00	4.3010	4.3010	4.3010	4.3010	74437.0	4.3010
12:25:15	4.3010	4.3010	4.3010	4.3010	6827.0	4.3010
12:25:30	-
12:25:45	-
12:26:00	-
12:26:15	-
12:26:30	-
12:26:45	4.3011	4.3101	4.3011	4.3101	2450.1	4.3046
12:27:00	-
12:27:15	-
12:27:30	-
12:27:45	4.3102	4.3200	4.3102	4.3200	520.1	4.3106
12:28:00	4.3200	4.3200	4.3200	4.3200	1464.9	4.3200
12:28:15	4.3200	4.3200	4.3200	4.3200	501.0	4.3200
12:28:30	-
12:28:45	-
12:29:00	-
12:29:15	4.3102	4.3282	4.3101	4.3101	6460.9	4.3196
12:29:30	-
12:29:45	-
12:30:00	4.3101	4.3101	4.3014	4.3014	24489.0	4.3018
12:30:15	-
12:30:30	4.3100	4.3100	4.3100	4.3100	3807.0	4.3100
12:30:45	-
12:31:00	4.3014	4.3014	4.3014	4.3014	5000.0	4.3014
12:31:15	-
12:31:30	-
12:31:45	4.3015	4.3101	4.3015	4.3101	2076.1	4.3080
12:32:00	4.3200	4.3200	4.3200	4.3200	20.1	4.3200
12:32:15	4.3283	4.3283	4.3283	4.3283	1549.0	4.3283
12:32:30	-
12:32:45	4.3201	4.3283	4.3201	4.3283	2880.0	4.3269
12:33:00	-
12:33:15	-
12:33:30	-
12:33:45	4.3101	4.3101	4.3101	4.3101	500.0	4.3101
12:34:00	-
12:34:15	-
12:34:30	4.3101	4.3200	4.3101	4.3200	13500.0	4.3196
12:34:45	-
12:35:00	-
12:35:15	4.3100	4.3100	4.3100	4.3100	20.1	4.3100
12:35:30	4.3016	4.3200	4.3016	4.3200	520.1	4.3023
12:35:45	4.3200	4.3200	4.3200	4.3200	5000.0	4.3200
12:36:00	-
12:36:15	4.3200	4.3200	4.3200	4.3200	6941.0	4.3200
12:36:30	4.3201	4.3201	4.3200	4.3200	4500.0	4.3201
12:36:45	-
12:37:00	-
12:37:15	-
12:37:30	-
12:37:45	-
12:38:00	4.3209	4.3209	4.3209	4.3209	2314.0	4.3209
12:38:15	4.3209	4.3210	4.3209	4.3210	500.0	4.3210
12:38:30	4.3201	4.3201	4.3201	4.3201	500.0	4.3201
12:38:45	-
12:39:00	-
12:39:15	-
12:39:30	-
12:39:45	-
12:40:00	4.3201	4.3201	4.3201	4.3201	500.0	4.3201
12:40:15	-
12:40:30	4.3201	4.3280	4.3201	4.3280	16847.0	4.3276
12:40:45	-
12:41:00	4.3201	4.3283	4.3200	4.3200	24854.0	4.3200
12:41:15	4.3200	4.3200	4.3200	4.3200	31152.0	4.3200
12:41:30	4.3200	4.3201	4.3200	4.3201	12537.0	4.3200
12:41:45	4.3200	4.3200	4.3200	4.3200	199.9	4.3200
12:42:00	-
12:42:15	-
12:42:30	4.3101	4.3101	4.3101	4.3101	500.0	4.3101
12:42:45	4.3101	4.3101	4.3101	4.3101	14304.0	4.3101
12:43:00	-
12:43:15	-
12:43:30	-
12:43:45	-
12:44:00	-
12:44:15	4.3102	4.3102	4.3102	4.3102	122.0	4.3102
12:44:30	-
12:44:45	4.3101	4.3101	4.3101	4.3101	500.0	4.3101
12:45:00	-
12:45:15	4.3100	4.3100	4.3022	4.3022	3414.0	4.3022
12:45:30	4.3025	4.3100	4.3025	4.3100	2500.0	4.3085
12:45:45	-
12:46:00	4.3024	4.3024	4.3024	4.3024	302.7	4.3024
12:46:15	-
12:46:30	4.3026	4.3026	4.3026	4.3026	500.0	4.3026
12:46:45	-
12:47:00	4.3102	4.3102	4.3102	4.3102	0.1	4.3102
12:47:15	-
12:47:30	-
12:47:45	-
12:48:00	-
12:48:15	-
12:48:30	4.3101	4.3101	4.3101	4.3101	300.0	4.3101
12:48:45	4.3101	4.3101	4.3101	4.3101	500.0	4.3101
12:49:00	4.3101	4.3102	4.3101	4.3102	500.0	4.3102
12:49:15	4.3100	4.3200	4.3010	4.3200	95198.0	4.3020
12:49:30	-
12:49:45	-
12:50:00	4.3100	4.3100	4.3010	4.3010	28388.0	4.3010
12:50:15	4.3010	4.3010	4.3010	4.3010	63285.0	4.3010
12:50:30	4.3010	4.3010	4.3010	4.3010	14165.0	4.3010
12:50:45	-
12:51:00	4.3011	4.3011	4.3011	4.3011	500.0	4.3011
12:51:15	4.3098	4.3098	4.3010	4.3011	24925.0	4.3011
12:51:30	4.3011	4.3101	4.3011	4.3101	15678.0	4.3014
12:51:45	4.3100	4.3100	4.3100	4.3100	20.0	4.3100
12:52:00	4.3100	4.3100	4.3100	4.3100	500.0	4.3100
12:52:15	-
12:52:30	-
12:52:45	-
12:53:00	-
12:53:15	-
12:53:30	4.3021	4.3021	4.3021	4.3021	1000.0	4.3021
12:53:45	4.3100	4.3100	4.3100	4.3100	2325.0	4.3100
12:54:00	-
12:54:15	-
12:54:30	4.3042	4.3196	4.3042	4.3196	17655.0	4.3153
12:54:45	4.3196	4.3196	4.3196	4.3196	6148.0	4.3196
12:55:00	4.3196	4.3197	4.3196	4.3197	2478.0	4.3197
12:55:15	-
12:55:30	4.3042	4.3100	4.3041	4.3041	2725.0	4.3078
12:55:45	-
12:56:00	4.3041	4.3041	4.3041	4.3041	7503.0	4.3041
12:56:15	-
12:56:30	-
12:56:45	4.3041	4.3041	4.3041	4.3041	3000.0	4.3041
12:57:00	-
12:57:15	-
12:57:30	-
12:57:45	4.3041	4.3041	4.3041	4.3041	5000.0	4.3041
12:58:00	4.3041	4.3041	4.3012	4.3012	2242.0	4.3020
12:58:15	4.3042	4.3042	4.3042	4.3042	1000.0	4.3042
12:58:30	4.3042	4.3042	4.3042	4.3042	8414.7	4.3042
12:58:45	4.3043	4.3100	4.3043	4.3100	20000.0	4.3099
12:59:00	-
12:59:15	-
12:59:30	4.3011	4.3011	4.3011	4.3011	8000.0	4.3011
12:59:45	4.3012	4.3012	4.3012	4.3012	319.0	4.3012
13:00:00	4.3011	4.3011	4.3011	4.3011	4000.0	4.3011
13:00:15	-
13:00:30	4.3011	4.3012	4.3011	4.3011	42654.0	4.3011
13:00:45	4.3011	4.3011	4.3011	4.3011	54000.0	4.3011
13:01:00	-
13:01:15	-
13:01:30	4.3012	4.3012	4.3011	4.3011	50917.0	4.3011
13:01:45	4.3011	4.3011	4.3010	4.3010	50000.0	4.3011
13:02:00	4.3010	4.3010	4.3010	4.3010	4000.0	4.3010
13:02:15	-
13:02:30	4.3010	4.3010	4.3010	4.3010	36684.0	4.3010
13:02:45	4.3010	4.3010	4.3000	4.3000	221735.0	4.3004
13:03:00	4.3000	4.3000	4.3000	4.3000	87641.5	4.3000
13:03:15	4.3000	4.3000	4.3000	4.3000	203.0	4.3000
13:03:30	-
13:03:45	4.2950	4.2950	4.2950	4.2950	4000.0	4.2950
13:04:00	4.2950	4.2950	4.2900	4.2900	1023.2	4.2949
13:04:15	-
13:04:30	4.2849	4.2849	4.2780	4.2780	50000.0	4.2822
13:04:45	-
13:05:00	4.2780	4.2780	4.2752	4.2752	21146.5	4.2768
13:05:15	4.2847	4.2847	4.2752	4.2752	3661.0	4.2834
13:05:30	-
13:05:45	-
13:06:00	-
13:06:15	-
13:06:30	-
13:06:45	4.2754	4.2754	4.2753	4.2753	36193.0	4.2754
13:07:00	-
13:07:15	4.2755	4.2755	4.2755	4.2755	200.0	4.2755
13:07:30	4.2760	4.2760	4.2760	4.2760	500.0	4.2760
13:07:45	4.2760	4.2760	4.2754	4.2754	75000.0	4.2756
13:08:00	4.2850	4.2850	4.2850	4.2850	74.0	4.2850
13:08:15	-
13:08:30	-
13:08:45	-
13:09:00	-
13:09:15	-
13:09:30	-
13:09:45	-
13:10:00	-
13:10:15	-
13:10:30	-
13:10:45	4.2756	4.2850	4.2756	4.2850	20000.0	4.2843
13:11:00	-
13:11:15	4.2756	4.2900	4.2756	4.2900	30000.0	4.2895
13:11:30	-
13:11:45	-
13:12:00	-
13:12:15	-
13:12:30	4.2800	4.2800	4.2755	4.2755	1142.5	4.2756
13:12:45	4.2755	4.2755	4.2753	4.2753	23381.0	4.2754
13:13:00	4.2753	4.2753	4.2752	4.2752	86490.0	4.2752
13:13:15	-
13:13:30	4.2752	4.2753	4.2752	4.2753	1854.0	4.2752
13:13:45	4.2753	4.2753	4.2752	4.2752	10411.0	4.2752
13:14:00	4.2752	4.2752	4.2700	4.2700	107640.4	4.2728
13:14:15	4.2700	4.2700	4.2700	4.2700	26314.9	4.2700
13:14:30	4.2680	4.2680	4.2510	4.2510	132447.0	4.2522
13:14:45	4.2520	4.2520	4.2510	4.2510	40885.0	4.2516
13:15:00	4.2681	4.2681	4.2681	4.2681	28.4	4.2681
13:15:15	4.2511	4.2511	4.2510	4.2510	63996.0	4.2510
13:15:30	-
13:15:45	4.2510	4.2512	4.2500	4.2500	44300.0	4.2504
13:16:00	4.2510	4.2510	4.2500	4.2500	16736.0	4.2500
13:16:15	4.2501	4.2501	4.2501	4.2501	500.0	4.2501
13:16:30	4.2512	4.2520	4.2512	4.2520	22459.0	4.2520
13:16:45	4.2502	4.2502	4.2502	4.2502	200.0	4.2502
13:17:00	4.2502	4.2600	4.2502	4.2600	23193.1	4.2516
13:17:15	-
13:17:30	-
13:17:45	4.2503	4.2503	4.2502	4.2502	8572.0	4.2502
13:18:00	-
13:18:15	-
13:18:30	4.2503	4.2503	4.2503	4.2503	500.0	4.2503
13:18:45	-
13:19:00	4.2503	4.2503	4.2503	4.2503	6069.0	4.2503
13:19:15	-
13:19:30	4.2504	4.2504	4.2504	4.2504	500.0	4.2504
13:19:45	-
13:20:00	-
13:20:15	-
13:20:30	-
13:20:45	4.2503	4.2503	4.2503	4.2503	3413.0	4.2503
13:21:00	4.2503	4.2503	4.2502	4.2502	25000.0	4.2502
13:21:15	4.2502	4.2504	4.2502	4.2504	30193.0	4.2502
13:21:30	4.2450	4.2503	4.2302	4.2503	14105.5	4.2379
13:21:45	4.2503	4.2600	4.2500	4.2500	4966.1	4.2588
13:22:00	4.2500	4.2500	4.2500	4.2500	14999.3	4.2500
13:22:15	-
13:22:30	4.2400	4.2400	4.2320	4.2320	20000.0	4.2320
13:22:45	-
13:23:00	-
13:23:15	4.2351	4.2500	4.2351	4.2500	1295.0	4.2404
13:23:30	4.2350	4.2350	4.2322	4.2322	64947.0	4.2345
13:23:45	4.2500	4.2500	4.2500	4.2500	62914.9	4.2500
13:24:00	-
13:24:15	-
13:24:30	-
13:24:45	-
13:25:00	-
13:25:15	-
13:25:30	-
13:25:45	-
13:26:00	4.2500	4.2500	4.2500	4.2500	20000.0	4.2500
13:26:15	-
13:26:30	-
13:26:45	-
13:27:00	-
13:27:15	-
13:27:30	4.2501	4.2501	4.2501	4.2501	1000.0	4.2501
13:27:45	4.2500	4.2500	4.2323	4.2323	23291.2	4.2424
13:28:00	4.2322	4.2322	4.2303	4.2303	36619.0	4.2317
13:28:15	-
13:28:30	4.2304	4.2304	4.2304	4.2304	500.0	4.2304
13:28:45	-
13:29:00	-
13:29:15	-
13:29:30	4.2305	4.2305	4.2300	4.2300	157787.6	4.2301
13:29:45	4.2300	4.2300	4.2300	4.2300	2963.0	4.2300
13:30:00	-
13:30:15	-
13:30:30	-
13:30:45	-
13:31:00	4.2138	4.2300	4.2040	4.2300	144964.9	4.2250
13:31:15	-
13:31:30	4.2251	4.2306	4.2251	4.2306	126415.5	4.2300
13:31:45	-
13:32:00	-
13:32:15	-
13:32:30	-
13:32:45	-
13:33:00	4.2327	4.2327	4.2327	4.2327	500.0	4.2327
13:33:15	-
13:33:30	4.2328	4.2328	4.2328	4.2328	500.0	4.2328
13:33:45	-
13:34:00	4.2400	4.2500	4.2400	4.2500	10000.0	4.2500
13:34:15	4.2500	4.2500	4.2500	4.2500	17437.2	4.2500
13:34:30	4.2501	4.2501	4.2501	4.2501	7.0	4.2501
13:34:45	-
13:35:00	4.2500	4.2600	4.2500	4.2600	55656.1	4.2563
13:35:15	4.2650	4.2650	4.2501	4.2501	18181.0	4.2504
13:35:30	4.2502	4.2650	4.2502	4.2650	10000.0	4.2643
13:35:45	-
13:36:00	-
13:36:15	4.2681	4.2790	4.2681	4.2790	104797.0	4.2752
13:36:30	4.2655	4.2655	4.2655	4.2655	118.0	4.2655
13:36:45	4.2655	4.2794	4.2655	4.2794	149800.0	4.2794
13:37:00	-
13:37:15	4.2790	4.2790	4.2705	4.2705	10135.0	4.2786
13:37:30	-
13:37:45	4.2705	4.2705	4.2501	4.2501	20862.0	4.2587
13:38:00	-
13:38:15	-
13:38:30	4.2511	4.2511	4.2511	4.2511	500.0	4.2511
13:38:45	-
13:39:00	-
13:39:15	-
13:39:30	-
13:39:45	4.2516	4.2516	4.2516	4.2516	500.0	4.2516
13:40:00	-
13:40:15	-
13:40:30	4.2518	4.2518	4.2516	4.2516	25527.0	4.2517
13:40:45	-
13:41:00	-
13:41:15	-
13:41:30	-
13:41:45	-
13:42:00	-
13:42:15	4.2517	4.2517	4.2517	4.2517	500.0	4.2517
13:42:30	-
13:42:45	-
13:43:00	4.2518	4.2518	4.2518	4.2518	946.0	4.2518
13:43:15	4.2518	4.2518	4.2518	4.2518	54.0	4.2518
13:43:30	4.2519	4.2519	4.2519	4.2519	1000.0	4.2519
13:43:45	4.2540	4.2540	4.2540	4.2540	9185.0	4.2540
13:44:00	-
13:44:15	4.2541	4.2541	4.2540	4.2540	11800.0	4.2541
13:44:30	4.2541	4.2790	4.2541	4.2790	26125.0	4.2716
13:44:45	-
13:45:00	4.2790	4.2790	4.2790	4.2790	45.0	4.2790
13:45:15	-
13:45:30	-
13:45:45	-
13:46:00	-
13:46:15	4.2601	4.2839	4.2601	4.2839	76169.2	4.2827
13:46:30	4.2839	4.2845	4.2839	4.2845	63269.7	4.2844
13:46:45	4.2900	4.2996	4.2900	4.2996	500.0	4.2985
13:47:00	4.2996	4.2997	4.2996	4.2997	45205.0	4.2997
13:47:15	4.2991	4.2991	4.2846	4.2846	27640.0	4.2988
13:47:30	4.2989	4.2989	4.2989	4.2989	3.0	4.2989
13:47:45	4.2986	4.2987	4.2986	4.2987	30916.0	4.2986
13:48:00	4.2987	4.2987	4.2987	4.2987	25745.0	4.2987
13:48:15	4.2801	4.2801	4.2801	4.2801	1.0	4.2801
13:48:30	4.2802	4.2984	4.2802	4.2984	20000.0	4.2979
13:48:45	4.2982	4.2982	4.2982	4.2982	17000.0	4.2982
13:49:00	-
13:49:15	-
13:49:30	4.2802	4.2802	4.2802	4.2802	500.0	4.2802
13:49:45	4.2802	4.2802	4.2802	4.2802	500.0	4.2802
13:50:00	-
13:50:15	-
13:50:30	4.2801	4.2900	4.2605	4.2900	36000.0	4.2769
13:50:45	-
13:51:00	4.2900	4.2900	4.2900	4.2900	454.0	4.2900
13:51:15	-
13:51:30	4.2701	4.2701	4.2701	4.2701	500.0	4.2701
13:51:45	-
13:52:00	4.2800	4.2800	4.2700	4.2700	7378.0	4.2768
13:52:15	4.2800	4.2985	4.2800	4.2985	38799.0	4.2940
13:52:30	4.2701	4.2701	4.2701	4.2701	20.1	4.2701
13:52:45	-
13:53:00	-
13:53:15	4.2701	4.2802	4.2701	4.2802	3607.9	4.2789
13:53:30	4.2701	4.2895	4.2701	4.2895	6987.0	4.2881
13:53:45	-
13:54:00	-
13:54:15	4.2895	4.2900	4.2895	4.2900	20700.0	4.2898
13:54:30	-
13:54:45	4.2800	4.2800	4.2800	4.2800	14718.1	4.2800
13:55:00	4.2700	4.2700	4.2700	4.2700	4888.5	4.2700
13:55:15	-
13:55:30	4.2614	4.2614	4.2614	4.2614	500.0	4.2614
13:55:45	-
13:56:00	-
13:56:15	-
13:56:30	4.2615	4.2615	4.2615	4.2615	500.0	4.2615
13:56:45	-
13:57:00	4.2621	4.2621	4.2621	4.2621	0.1	4.2621
13:57:15	4.2623	4.2623	4.2623	4.2623	500.0	4.2623
13:57:30	-
13:57:45	-
13:58:00	4.2625	4.2625	4.2614	4.2614	47966.8	4.2618
13:58:15	-
13:58:30	-
13:58:45	-
13:59:00	4.2615	4.2615	4.2615	4.2615	500.0	4.2615
13:59:15	-
13:59:30	4.2621	4.2621	4.2621	4.2621	500.0	4.2621
13:59:45	-
14:00:00	-
14:00:15	4.2622	4.2622	4.2622	4.2622	20.0	4.2622
14:00:30	-
14:00:45	4.2621	4.2621	4.2621	4.2621	24280.0	4.2621
14:01:00	-
14:01:15	4.2622	4.2622	4.2622	4.2622	500.0	4.2622
14:01:30	-
14:01:45	4.2621	4.2621	4.2621	4.2621	4391.0	4.2621
14:02:00	-
14:02:15	-
14:02:30	-
14:02:45	-
14:03:00	4.2622	4.2622	4.2622	4.2622	1000.0	4.2622
14:03:15	-
14:03:30	-
14:03:45	-
14:04:00	-
14:04:15	-
14:04:30	-
14:04:45	4.2622	4.2622	4.2622	4.2622	1000.0	4.2622
14:05:00	-
14:05:15	-
14:05:30	4.2623	4.2623	4.2623	4.2623	500.0	4.2623
14:05:45	4.2623	4.2623	4.2623	4.2623	5577.7	4.2623
14:06:00	4.2623	4.2623	4.2623	4.2623	9801.2	4.2623
14:06:15	-
14:06:30	-
14:06:45	4.2624	4.2624	4.2624	4.2624	365.0	4.2624
14:07:00	4.2623	4.2800	4.2623	4.2800	9902.8	4.2623
14:07:15	-
14:07:30	4.2801	4.2801	4.2801	4.2801	335.0	4.2801
14:07:45	-
14:08:00	-
14:08:15	-
14:08:30	-
14:08:45	-
14:09:00	4.2700	4.2700	4.2700	4.2700	8.0	4.2700
14:09:15	-
14:09:30	4.2701	4.2701	4.2701	4.2701	20.0	4.2701
14:09:45	4.2700	4.2700	4.2650	4.2650	2331.3	4.2650
14:10:00	-
14:10:15	-
14:10:30	-
14:10:45	-
14:11:00	-
14:11:15	-
14:11:30	-
14:11:45	4.2651	4.2651	4.2651	4.2651	1000.0	4.2651
14:12:00	-
14:12:15	4.2652	4.2700	4.2652	4.2700	4241.0	4.2694
14:12:30	-
14:12:45	4.2700	4.2701	4.2700	4.2701	14946.0	4.2700
14:13:00	-
14:13:15	-
14:13:30	-
14:13:45	-
14:14:00	-
14:14:15	-
14:14:30	-
14:14:45	-
14:15:00	4.2701	4.2701	4.2701	4.2701	28.4	4.2701
14:15:15	-
14:15:30	-
14:15:45	-
14:16:00	-
14:16:15	-
14:16:30	4.2701	4.2701	4.2701	4.2701	2555.6	4.2701
14:16:45	4.2796	4.2800	4.2796	4.2800	25.1	4.2799
14:17:00	4.2801	4.2801	4.2801	4.2801	334.0	4.2801
14:17:15	-
14:17:30	4.2702	4.2702	4.2702	4.2702	500.0	4.2702
14:17:45	-
14:18:00	-
14:18:15	-
14:18:30	-
14:18:45	4.2704	4.2704	4.2704	4.2704	500.0	4.2704
14:19:00	-
14:19:15	-
14:19:30	-
14:19:45	-
14:20:00	4.2721	4.2721	4.2721	4.2721	500.0	4.2721
14:20:15	4.2721	4.2721	4.2721	4.2721	1.0	4.2721
14:20:30	-
14:20:45	4.2720	4.2721	4.2720	4.2721	10292.0	4.2720
14:21:00	-
14:21:15	4.2720	4.2900	4.2705	4.2705	70855.1	4.2800
14:21:30	4.2704	4.2705	4.2703	4.2705	22005.8	4.2704
14:21:45	-
14:22:00	4.2703	4.2705	4.2701	4.2701	68668.6	4.2702
14:22:15	-
14:22:30	4.2701	4.2702	4.2701	4.2702	14828.0	4.2701
14:22:45	-
14:23:00	-
14:23:15	-
14:23:30	4.2702	4.2702	4.2702	4.2702	500.0	4.2702
14:23:45	4.2701	4.2701	4.2701	4.2701	18560.1	4.2701
14:24:00	4.2701	4.2701	4.2701	4.2701	18194.0	4.2701
14:24:15	-
14:24:30	-
14:24:45	-
14:25:00	-
14:25:15	-
14:25:30	-
14:25:45	-
14:26:00	4.2702	4.2702	4.2701	4.2701	27644.0	4.2701
14:26:15	4.2701	4.2701	4.2701	4.2701	5000.0	4.2701
14:26:30	4.2701	4.2701	4.2701	4.2701	3000.0	4.2701
14:26:45	-
14:27:00	-
14:27:15	4.2701	4.2701	4.2701	4.2701	2000.0	4.2701
14:27:30	-
14:27:45	-
14:28:00	4.2702	4.2750	4.2702	4.2750	2855.2	4.2733
14:28:15	4.2750	4.2750	4.2750	4.2750	3710.0	4.2750
14:28:30	4.2750	4.2750	4.2750	4.2750	3710.8	4.2750
14:28:45	4.2750	4.2750	4.2750	4.2750	1855.4	4.2750
14:29:00	4.2750	4.2750	4.2750	4.2750	5103.3	4.2750
14:29:15	4.2751	4.2751	4.2751	4.2751	31.0	4.2751
14:29:30	-
14:29:45	-
14:30:00	-
14:30:15	-
14:30:30	-
14:30:45	4.2751	4.2751	4.2751	4.2751	1469.0	4.2751
14:31:00	-
14:31:15	4.2750	4.2877	4.2750	4.2877	10392.0	4.2774
14:31:30	-
14:31:45	-
14:32:00	-
14:32:15	-
14:32:30	-
14:32:45	-
14:33:00	-
14:33:15	4.2751	4.3000	4.2751	4.3000	152413.4	4.2965
14:33:30	4.3000	4.3000	4.3000	4.3000	4242.8	4.3000
14:33:45	4.3000	4.3000	4.3000	4.3000	8579.0	4.3000
14:34:00	-
14:34:15	4.3000	4.3000	4.3000	4.3000	5000.0	4.3000
14:34:30	4.3000	4.3000	4.3000	4.3000	49946.8	4.3000
14:34:45	-
14:35:00	-
14:35:15	-
14:35:30	-
14:35:45	-
14:36:00	-
14:36:15	4.2901	4.2901	4.2801	4.2801	5326.0	4.2804
14:36:30	-
14:36:45	-
14:37:00	-
14:37:15	4.2802	4.2802	4.2802	4.2802	500.0	4.2802
14:37:30	4.2804	4.2804	4.2804	4.2804	500.0	4.2804
14:37:45	-
14:38:00	-
14:38:15	-
14:38:30	-
14:38:45	-
14:39:00	4.2806	4.2806	4.2806	4.2806	500.0	4.2806
14:39:15	-
14:39:30	4.2806	4.2806	4.2806	4.2806	500.0	4.2806
14:39:45	-
14:40:00	-
14:40:15	-
14:40:30	4.2807	4.2807	4.2807	4.2807	1354.9	4.2807
14:40:45	-
14:41:00	-
14:41:15	-
14:41:30	-
14:41:45	-
14:42:00	-
14:42:15	-
14:42:30	-
14:42:45	-
14:43:00	-
14:43:15	-
14:43:30	-
14:43:45	4.2807	4.2810	4.2807	4.2810	1500.2	4.2807
14:44:00	4.2811	4.3000	4.2811	4.3000	41995.0	4.2993
14:44:15	4.3000	4.3000	4.3000	4.3000	12506.0	4.3000
14:44:30	4.2901	4.3001	4.2901	4.3001	540.0	4.2908
14:44:45	-
14:45:00	-
14:45:15	-
14:45:30	-
14:45:45	-
14:46:00	4.3000	4.3000	4.3000	4.3000	6354.0	4.3000
14:46:15	-
14:46:30	-
14:46:45	-
14:47:00	4.3001	4.3001	4.3001	4.3001	9.0	4.3001
14:47:15	-
14:47:30	-
14:47:45	-
14:48:00	-
14:48:15	4.3001	4.3001	4.3001	4.3001	2471.1	4.3001
14:48:30	4.3002	4.3002	4.3002	4.3002	20.0	4.3002
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	-
14:51:00	-
14:51:15	-
14:51:30	4.3001	4.3001	4.3001	4.3001	441.0	4.3001
14:51:45	4.3100	4.3240	4.3100	4.3240	107250.6	4.3201
14:52:00	4.3234	4.3240	4.3234	4.3240	211933.4	4.3240
14:52:15	4.3240	4.3240	4.3240	4.3240	129366.6	4.3240
14:52:30	4.3100	4.3100	4.3100	4.3100	20.1	4.3100
14:52:45	4.3002	4.3002	4.3001	4.3001	7759.2	4.3002
14:53:00	-
14:53:15	-
14:53:30	-
14:53:45	-
14:54:00	4.3002	4.3002	4.3002	4.3002	500.0	4.3002
14:54:15	-
14:54:30	-
14:54:45	-
14:55:00	-
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	4.3003	4.3003	4.3003	4.3003	3000.0	4.3003
15:00:00	-
15:00:15	-
15:00:30	-
15:00:45	-
15:01:00	-
15:01:15	-
15:01:30	4.3004	4.3004	4.3004	4.3004	1000.0	4.3004
15:01:45	-
15:02:00	-
15:02:15	-
15:02:30	-
15:02:45	-
15:03:00	-
15:03:15	-
15:03:30	4.3004	4.3004	4.3004	4.3004	1000.0	4.3004
15:03:45	-
15:04:00	-
15:04:15	-
15:04:30	-
15:04:45	4.3005	4.3005	4.3005	4.3005	500.0	4.3005
15:05:00	-
15:05:15	-
15:05:30	-
15:05:45	-
15:06:00	-
15:06:15	4.3006	4.3249	4.3006	4.3006	93029.1	4.3246
15:06:30	4.3006	4.3006	4.3005	4.3005	2500.4	4.3005
15:06:45	4.3005	4.3005	4.3005	4.3005	306.5	4.3005
15:07:00	-
15:07:15	-
15:07:30	4.3005	4.3005	4.3003	4.3003	25000.0	4.3005
15:07:45	-
15:08:00	4.3003	4.3003	4.3003	4.3003	4547.6	4.3003
15:08:15	-
15:08:30	4.3003	4.3003	4.3003	4.3003	18090.0	4.3003
15:08:45	-
15:09:00	-
15:09:15	-
15:09:30	4.3003	4.3003	4.3003	4.3003	7013.0	4.3003
15:09:45	-
15:10:00	4.3004	4.3004	4.3004	4.3004	15.0	4.3004
15:10:15	4.3004	4.3004	4.3004	4.3004	1.0	4.3004
15:10:30	-
15:10:45	-
15:11:00	-
15:11:15	-
15:11:30	4.3003	4.3003	4.3000	4.3000	2091.0	4.3002
15:11:45	-
15:12:00	-
15:12:15	-
15:12:30	-
15:12:45	-
15:13:00	-
15:13:15	-
15:13:30	-
15:13:45	-
15:14:00	-
15:14:15	4.3000	4.3000	4.3000	4.3000	11701.2	4.3000
15:14:30	-
15:14:45	-
15:15:00	4.3001	4.3001	4.3001	4.3001	28.2	4.3001
15:15:15	-
15:15:30	-
15:15:45	-
15:16:00	-
15:16:15	4.3000	4.3000	4.3000	4.3000	3000.0	4.3000
15:16:30	-
15:16:45	-
15:17:00	-
15:17:15	-
15:17:30	4.3000	4.3000	4.3000	4.3000	64323.5	4.3000
15:17:45	4.2900	4.2900	4.2900	4.2900	4848.0	4.2900
15:18:00	4.2900	4.2900	4.2830	4.2830	14312.9	4.2873
15:18:15	4.2830	4.2830	4.2830	4.2830	20826.7	4.2830
15:18:30	4.2830	4.2830	4.2750	4.2750	66052.5	4.2809
15:18:45	4.2750	4.2750	4.2622	4.2622	67932.0	4.2661
15:19:00	4.2800	4.2900	4.2800	4.2900	30330.0	4.2831
15:19:15	-
15:19:30	-
15:19:45	-
15:20:00	-
15:20:15	-
15:20:30	4.2700	4.2700	4.2700	4.2700	49112.0	4.2700
15:20:45	4.2700	4.2700	4.2700	4.2700	50000.0	4.2700
15:21:00	-
15:21:15	4.2701	4.2701	4.2701	4.2701	1000.0	4.2701
15:21:30	4.2701	4.2701	4.2701	4.2701	2076.0	4.2701
15:21:45	4.2700	4.2700	4.2700	4.2700	0.1	4.2700
15:22:00	-
15:22:15	4.2700	4.2700	4.2651	4.2651	5547.0	4.2696
15:22:30	-
15:22:45	-
15:23:00	-
15:23:15	4.2651	4.2651	4.2651	4.2651	500.0	4.2651
15:23:30	-
15:23:45	-
15:24:00	-
15:24:15	4.2651	4.2651	4.2651	4.2651	500.0	4.2651
15:24:30	-
15:24:45	4.2700	4.2700	4.2700	4.2700	3100.0	4.2700
15:25:00	-
15:25:15	4.2651	4.2651	4.2651	4.2651	500.0	4.2651
15:25:30	-
15:25:45	4.2650	4.2650	4.2650	4.2650	0.3	4.2650
15:26:00	4.2700	4.2700	4.2700	4.2700	10832.0	4.2700
15:26:15	4.2651	4.2700	4.2616	4.2700	74850.0	4.2640
15:26:30	4.2616	4.2616	4.2616	4.2616	6072.7	4.2616
15:26:45	4.2615	4.2615	4.2600	4.2600	114049.0	4.2612
15:27:00	4.2614	4.2614	4.2600	4.2600	19212.1	4.2600
15:27:15	4.2520	4.2520	4.2520	4.2520	7000.0	4.2520
15:27:30	4.2518	4.2518	4.2509	4.2509	39580.0	4.2512
15:27:45	4.2510	4.2510	4.2510	4.2510	1722.0	4.2510
15:28:00	4.2510	4.2510	4.2510	4.2510	7418.0	4.2510
15:28:15	4.2510	4.2510	4.2510	4.2510	1346.4	4.2510
15:28:30	4.2510	4.2510	4.2510	4.2510	4497.0	4.2510
15:28:45	4.2510	4.2510	4.2510	4.2510	7109.6	4.2510
15:29:00	-
15:29:15	-
15:29:30	4.2510	4.2511	4.2510	4.2511	4510.4	4.2510
15:29:45	-
15:30:00	4.2519	4.2519	4.2511	4.2511	1979.0	4.2513
15:30:15	-
15:30:30	-
15:30:45	4.2511	4.2511	4.2510	4.2510	4032.0	4.2510
15:31:00	4.2510	4.2510	4.2509	4.2509	14664.0	4.2510
15:31:15	4.2509	4.2509	4.2509	4.2509	1359.0	4.2509
15:31:30	4.2509	4.2509	4.2509	4.2509	1286.5	4.2509
15:31:45	4.2509	4.2509	4.2417	4.2417	118528.4	4.2503
15:32:00	4.2402	4.2402	4.2402	4.2402	453.4	4.2402
15:32:15	4.2402	4.2402	4.2354	4.2354	85007.7	4.2397
15:32:30	4.2353	4.2353	4.2353	4.2353	7363.6	4.2353
15:32:45	4.2353	4.2353	4.2353	4.2353	15738.0	4.2353
15:33:00	-
15:33:15	4.2353	4.2353	4.2350	4.2350	114000.0	4.2351
15:33:30	4.2342	4.2342	4.2306	4.2306	64000.0	4.2328
15:33:45	-
15:34:00	4.2306	4.2306	4.2280	4.2280	22781.1	4.2295
15:34:15	4.2240	4.2240	4.2118	4.2118	12250.2	4.2141
15:34:30	4.2120	4.2120	4.2114	4.2114	58061.0	4.2116
15:34:45	4.2122	4.2122	4.2114	4.2114	101233.0	4.2118
15:35:00	4.2114	4.2114	4.2102	4.2102	99133.0	4.2110
15:35:15	-
15:35:30	-
15:35:45	-
15:36:00	4.2104	4.2104	4.2104	4.2104	500.0	4.2104
15:36:15	-
15:36:30	4.2104	4.2104	4.2104	4.2104	29851.0	4.2104
15:36:45	4.2103	4.2103	4.2103	4.2103	3415.0	4.2103
15:37:00	4.2103	4.2103	4.2103	4.2103	48526.0	4.2103
15:37:15	4.2103	4.2103	4.2102	4.2102	12642.0	4.2102
15:37:30	4.2101	4.2103	4.2101	4.2103	15873.2	4.2102
15:37:45	4.2300	4.2701	4.2103	4.2510	69979.7	4.2500
15:38:00	4.2500	4.2500	4.2500	4.2500	15.0	4.2500
15:38:15	-
15:38:30	4.2500	4.2500	4.2300	4.2300	45.3	4.2367
15:38:45	4.2201	4.2201	4.2200	4.2200	119130.7	4.2200
15:39:00	-
15:39:15	4.2202	4.2600	4.2202	4.2600	3925.0	4.2584
15:39:30	4.2202	4.2202	4.2202	4.2202	191.3	4.2202
15:39:45	-
15:40:00	4.2202	4.2210	4.2202	4.2210	2938.7	4.2209
15:40:15	-
15:40:30	-
15:40:45	-
15:41:00	-
15:41:15	4.2301	4.2301	4.2211	4.2211	516.0	4.2298
15:41:30	4.2212	4.2212	4.2212	4.2212	500.0	4.2212
15:41:45	-
15:42:00	-
15:42:15	-
15:42:30	-
15:42:45	4.2222	4.2222	4.2222	4.2222	500.0	4.2222
15:43:00	-
15:43:15	-
15:43:30	-
15:43:45	4.2222	4.2222	4.2221	4.2221	18539.0	4.2221
15:44:00	-
15:44:15	4.2212	4.2212	4.2101	4.2101	112882.0	4.2120
15:44:30	4.2102	4.2102	4.2102	4.2102	500.0	4.2102
15:44:45	-
15:45:00	4.2101	4.2101	4.2100	4.2100	36063.3	4.2101
15:45:15	-
15:45:30	-
15:45:45	-
15:46:00	4.2099	4.2099	4.2020	4.2020	1264.5	4.2036
15:46:15	4.2011	4.2011	4.2011	4.2011	17680.8	4.2011
15:46:30	4.2011	4.2300	4.2011	4.2300	121000.0	4.2293
15:46:45	4.2200	4.2200	4.2100	4.2100	40.2	4.2150
15:47:00	4.2010	4.2010	4.2010	4.2010	751.8	4.2010
15:47:15	4.2199	4.2199	4.2005	4.2199	100326.1	4.2006
15:47:30	-
15:47:45	4.2198	4.2198	4.2196	4.2196	0.3	4.2197
15:48:00	-
15:48:15	-
15:48:30	4.2196	4.2200	4.2196	4.2200	5861.0	4.2200
15:48:45	4.2200	4.2200	4.2100	4.2100	3271.2	4.2199
15:49:00	4.2006	4.2006	4.2005	4.2005	6161.5	4.2005
15:49:15	4.2005	4.2005	4.2005	4.2005	22285.1	4.2005
15:49:30	4.2004	4.2004	4.2004	4.2004	900.0	4.2004
15:49:45	-
15:50:00	-
15:50:15	4.2005	4.2005	4.2004	4.2004	4707.0	4.2004
15:50:30	-
15:50:45	-
15:51:00	-
15:51:15	4.2005	4.2005	4.2005	4.2005	500.0	4.2005
15:51:30	4.2004	4.2004	4.2001	4.2001	53707.5	4.2003
15:51:45	4.2001	4.2001	4.2001	4.2001	20327.5	4.2001
15:52:00	4.2001	4.2005	4.2001	4.2005	14474.1	4.2001
15:52:15	-
15:52:30	4.2003	4.2499	4.2000	4.2100	262827.1	4.2056
15:52:45	-
15:53:00	4.2199	4.2199	4.2100	4.2100	20.1	4.2100
15:53:15	-
15:53:30	4.2002	4.2002	4.2001	4.2001	22828.0	4.2002
15:53:45	-
15:54:00	4.2000	4.2000	4.2000	4.2000	50784.3	4.2000
15:54:15	-
15:54:30	4.2000	4.2000	4.2000	4.2000	78.0	4.2000
15:54:45	4.2000	4.2000	4.2000	4.2000	93516.0	4.2000
15:55:00	4.2000	4.2000	4.2000	4.2000	53716.0	4.2000
15:55:15	4.2000	4.2000	4.2000	4.2000	20100.0	4.2000
15:55:30	4.2000	4.2000	4.1952	4.1952	100.0	4.1990
15:55:45	-
15:56:00	-
15:56:15	4.2000	4.2000	4.2000	4.2000	500.0	4.2000
15:56:30	-
15:56:45	4.1954	4.2001	4.1954	4.2001	1500.0	4.1985
15:57:00	4.2001	4.2001	4.2001	4.2001	11482.0	4.2001
15:57:15	4.2003	4.2200	4.2001	4.2001	1832.0	4.2134
15:57:30	4.2002	4.2002	4.2002	4.2002	0.1	4.2002
15:57:45	4.2002	4.2002	4.2001	4.2002	599.9	4.2002
15:58:00	4.2200	4.2200	4.2200	4.2200	8148.0	4.2200
15:58:15	4.2001	4.2001	4.2001	4.2001	100.0	4.2001
15:58:30	4.2002	4.2002	4.2002	4.2002	500.0	4.2002
15:58:45	-
15:59:00	-
15:59:15	4.2002	4.2002	4.2002	4.2002	500.0	4.2002
15:59:30	-
15:59:45	4.2006	4.2006	4.2006	4.2006	425.5	4.2006
16:00:00	4.2200	4.2200	4.2200	4.2200	0.1	4.2200
16:00:15	4.2199	4.2199	4.2010	4.2011	100.1	4.2010
16:00:30	-
16:00:45	-
16:01:00	-
16:01:15	-
16:01:30	-
16:01:45	-
16:02:00	4.2010	4.2010	4.2010	4.2010	4314.8	4.2010
16:02:15	4.2011	4.2011	4.2011	4.2011	0.1	4.2011
16:02:30	-
16:02:45	4.2010	4.2010	4.2004	4.2004	13625.0	4.2004
16:03:00	4.2009	4.2009	4.2008	4.2008	0.2	4.2008
16:03:15	4.2008	4.2011	4.2008	4.2011	8402.9	4.2011
16:03:30	4.2011	4.2100	4.2011	4.2100	5650.7	4.2021
16:03:45	4.2100	4.2100	4.2100	4.2100	1470.0	4.2100
16:04:00	4.2100	4.2100	4.2100	4.2100	1763.0	4.2100
16:04:15	4.2193	4.2193	4.2193	4.2193	0.1	4.2193
16:04:30	4.2192	4.2192	4.2013	4.2013	19948.0	4.2075
16:04:45	4.2191	4.2191	4.2003	4.2003	119294.9	4.2008
16:05:00	4.2012	4.2193	4.2000	4.2000	94939.0	4.2010
16:05:15	4.2000	4.2099	4.2000	4.2099	1730.1	4.2000
16:05:30	4.2000	4.2000	4.1999	4.1999	34093.6	4.2000
16:05:45	4.1999	4.1999	4.1952	4.1952	57795.1	4.1974
16:06:00	4.1952	4.1952	4.1950	4.1950	30430.5	4.1952
16:06:15	4.1933	4.1933	4.1833	4.1833	18649.9	4.1900
16:06:30	4.1830	4.1830	4.1812	4.1812	127776.6	4.1812
16:06:45	-
16:07:00	4.1812	4.1812	4.1812	4.1812	11044.0	4.1812
16:07:15	-
16:07:30	4.1812	4.1812	4.1812	4.1812	64901.0	4.1812
16:07:45	4.1812	4.1812	4.1700	4.1700	50448.8	4.1762
16:08:00	4.1701	4.1800	4.1701	4.1800	1000.1	4.1701
16:08:15	4.1800	4.1800	4.1800	4.1800	9082.2	4.1800
16:08:30	4.1800	4.1800	4.1800	4.1800	1000.0	4.1800
16:08:45	4.1801	4.1813	4.1801	4.1813	3062.5	4.1801
16:09:00	4.1801	4.1801	4.1801	4.1801	22579.0	4.1801
16:09:15	-
16:09:30	4.1801	4.1802	4.1801	4.1802	520.0	4.1802
16:09:45	4.1813	4.1900	4.1813	4.1900	990.1	4.1824
16:10:00	-
16:10:15	4.2000	4.2000	4.1806	4.1806	71204.0	4.1999
16:10:30	4.1900	4.2000	4.1900	4.2000	0.2	4.1950
16:10:45	4.2000	4.2000	4.2000	4.2000	2349.9	4.2000
16:11:00	4.1999	4.1999	4.1999	4.1999	0.1	4.1999
16:11:15	4.1998	4.1998	4.1998	4.1998	0.1	4.1998
16:11:30	4.1901	4.1999	4.1901	4.1999	100531.0	4.1998
16:11:45	-
16:12:00	4.1998	4.1998	4.1900	4.1900	2396.0	4.1997
16:12:15	4.1900	4.1900	4.1796	4.1797	25682.8	4.1797
16:12:30	4.1796	4.1796	4.1701	4.1701	117410.0	4.1743
16:12:45	4.1700	4.1700	4.1680	4.1680	979.0	4.1681
16:13:00	4.1680	4.1680	4.1680	4.1680	0.1	4.1680
16:13:15	4.1680	4.1680	4.1680	4.1680	30.0	4.1680
16:13:30	4.1680	4.1680	4.1502	4.1502	234930.2	4.1531
16:13:45	4.1505	4.1505	4.1505	4.1505	50000.0	4.1505
16:14:00	4.1510	4.1510	4.1510	4.1510	84335.0	4.1510
16:14:15	4.1510	4.1681	4.1510	4.1681	98966.1	4.1510
16:14:30	4.1511	4.1520	4.1510	4.1520	50500.0	4.1510
16:14:45	4.1680	4.1680	4.1600	4.1600	0.2	4.1640
16:15:00	4.1600	4.1600	4.1513	4.1600	73998.1	4.1520
16:15:15	4.1550	4.1550	4.1550	4.1550	8.0	4.1550
16:15:30	4.1513	4.1600	4.1513	4.1600	2234.0	4.1577
16:15:45	4.1512	4.1512	4.1512	4.1512	57620.0	4.1512
16:16:00	4.1512	4.1512	4.1512	4.1512	14371.0	4.1512
16:16:15	-
16:16:30	4.1531	4.1531	4.1531	4.1531	500.0	4.1531
16:16:45	4.1531	4.1531	4.1531	4.1531	1733.0	4.1531
16:17:00	4.1598	4.1600	4.1531	4.1531	28288.3	4.1562
16:17:15	4.1531	4.1531	4.1531	4.1531	3.0	4.1531
16:17:30	4.1530	4.1531	4.1502	4.1531	49548.0	4.1506
16:17:45	4.1531	4.1600	4.1531	4.1600	27017.6	4.1599
16:18:00	4.1680	4.1680	4.1650	4.1650	0.2	4.1665
16:18:15	4.1600	4.1600	4.1600	4.1600	9998.0	4.1600
16:18:30	4.1601	4.1650	4.1601	4.1650	5065.8	4.1645
16:18:45	-
16:19:00	-
16:19:15	4.1650	4.1681	4.1650	4.1681	7410.0	4.1650
16:19:30	4.1651	4.1651	4.1650	4.1650	1016.0	4.1650
16:19:45	4.1651	4.1651	4.1651	4.1651	5832.0	4.1651
16:20:00	-
16:20:15	-
16:20:30	4.1651	4.1651	4.1650	4.1650	41124.0	4.1650
16:20:45	4.1650	4.1651	4.1611	4.1651	11070.0	4.1641
16:21:00	-
16:21:15	-
16:21:30	-
16:21:45	4.1651	4.1651	4.1651	4.1651	1000.0	4.1651
16:22:00	4.1681	4.1983	4.1681	4.1983	2000.0	4.1910
16:22:15	-
16:22:30	4.1801	4.1801	4.1801	4.1801	38.0	4.1801
16:22:45	4.1801	4.1983	4.1801	4.1983	57678.0	4.1981
16:23:00	4.1988	4.1988	4.1988	4.1988	111191.0	4.1988
16:23:15	-
16:23:30	4.1988	4.1988	4.1988	4.1988	35605.0	4.1988
16:23:45	-
16:24:00	-
16:24:15	4.1988	4.1988	4.1988	4.1988	20797.0	4.1988
16:24:30	4.1987	4.1987	4.1660	4.1660	50000.0	4.1776
16:24:45	-
16:25:00	-
16:25:15	-
16:25:30	4.1651	4.1651	4.1651	4.1651	500.0	4.1651
16:25:45	-
16:26:00	-
16:26:15	4.1650	4.1650	4.1611	4.1612	19.9	4.1611
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	4.1612	4.1612	4.1612	4.1612	1496.0	4.1612
16:28:45	4.1800	4.1899	4.1800	4.1899	1716.0	4.1898
16:29:00	-
16:29:15	-
16:29:30	4.1701	4.1701	4.1701	4.1701	500.0	4.1701
16:29:45	4.1700	4.1700	4.1700	4.1700	20.1	4.1700
16:30:00	4.1700	4.1700	4.1700	4.1700	71873.9	4.1700
16:30:15	-
16:30:30	-
16:30:45	-
16:31:00	-
16:31:15	-
16:31:30	4.1701	4.1701	4.1701	4.1701	1000.0	4.1701
16:31:45	4.1800	4.1800	4.1800	4.1800	0.1	4.1800
16:32:00	-
16:32:15	4.1800	4.1800	4.1800	4.1800	20.0	4.1800
16:32:30	4.1801	4.1801	4.1801	4.1801	500.0	4.1801
16:32:45	-
16:33:00	-
16:33:15	4.1801	4.1801	4.1801	4.1801	500.0	4.1801
16:33:30	-
16:33:45	4.1802	4.1802	4.1802	4.1802	179.0	4.1802
16:34:00	4.1802	4.1983	4.1600	4.1983	211052.3	4.1679
16:34:15	4.1700	4.1800	4.1700	4.1701	27357.3	4.1700
16:34:30	4.1702	4.1800	4.1702	4.1800	20500.0	4.1798
16:34:45	4.1801	4.1900	4.1801	4.1801	74732.0	4.1854
16:35:00	4.1988	4.2000	4.1988	4.2000	68936.2	4.1996
16:35:15	4.2000	4.2097	4.2000	4.2000	772.1	4.2000
16:35:30	4.2001	4.2097	4.2000	4.2000	50893.1	4.2043
16:35:45	4.2001	4.2100	4.2001	4.2100	1048.9	4.2001
16:36:00	-
16:36:15	4.2000	4.2000	4.1800	4.1800	40.3	4.1850
16:36:30	4.1701	4.1900	4.1701	4.1900	6116.3	4.1746
16:36:45	-
16:37:00	-
16:37:15	-
16:37:30	4.1801	4.1801	4.1801	4.1801	500.0	4.1801
16:37:45	-
16:38:00	-
16:38:15	-
16:38:30	4.1803	4.1803	4.1803	4.1803	500.0	4.1803
16:38:45	-
16:39:00	-
16:39:15	-
16:39:30	4.1801	4.1801	4.1801	4.1801	500.0	4.1801
16:39:45	-
16:40:00	-
16:40:15	-
16:40:30	4.1804	4.1804	4.1804	4.1804	500.0	4.1804
16:40:45	-
16:41:00	-
16:41:15	4.1805	4.1805	4.1805	4.1805	15011.0	4.1805
16:41:30	4.1806	4.1806	4.1806	4.1806	500.0	4.1806
16:41:45	4.1900	4.1900	4.1900	4.1900	0.1	4.1900
16:42:00	4.1897	4.1897	4.1897	4.1897	0.1	4.1897
16:42:15	-
16:42:30	4.1808	4.1808	4.1808	4.1808	500.0	4.1808
16:42:45	-
16:43:00	4.1996	4.1996	4.1996	4.1996	0.1	4.1996
16:43:15	4.1994	4.1994	4.1994	4.1994	0.1	4.1994
16:43:30	-
16:43:45	-
16:44:00	4.1900	4.1900	4.1900	4.1900	6216.0	4.1900
16:44:15	4.1899	4.2000	4.1810	4.2000	209263.0	4.1893
16:44:30	4.1900	4.1900	4.1900	4.1900	5020.1	4.1900
16:44:45	4.1900	4.1901	4.1900	4.1901	580.8	4.1901
16:45:00	4.1901	4.2000	4.1901	4.2000	8790.0	4.1944
16:45:15	-
16:45:30	4.1811	4.1980	4.1810	4.1810	112692.0	4.1876
16:45:45	4.1810	4.1820	4.1800	4.1820	16312.4	4.1807
16:46:00	4.1800	4.1800	4.1800	4.1800	2425.4	4.1800
16:46:15	-
16:46:30	-
16:46:45	-
16:47:00	-
16:47:15	-
16:47:30	-
16:47:45	4.1700	4.1700	4.1700	4.1700	20.1	4.1700
16:48:00	-
16:48:15	-
16:48:30	4.1610	4.1610	4.1610	4.1610	566.0	4.1610
16:48:45	-
16:49:00	4.1610	4.1610	4.1610	4.1610	2705.0	4.1610
16:49:15	-
16:49:30	-
16:49:45	4.1611	4.1611	4.1610	4.1610	12468.0	4.1611
16:50:00	4.1611	4.1611	4.1611	4.1611	69456.0	4.1611
16:50:15	-
16:50:30	4.1613	4.1613	4.1613	4.1613	500.0	4.1613
16:50:45	-
16:51:00	4.1700	4.1700	4.1700	4.1700	35053.9	4.1700
16:51:15	4.1701	4.1701	4.1701	4.1701	1000.0	4.1701
16:51:30	4.1702	4.1702	4.1702	4.1702	500.0	4.1702
16:51:45	4.1800	4.1895	4.1800	4.1895	21.0	4.1804
16:52:00	-
16:52:15	4.1895	4.1895	4.1894	4.1894	0.3	4.1894
16:52:30	-
16:52:45	-
16:53:00	-
16:53:15	-
16:53:30	4.1801	4.1890	4.1801	4.1890	7676.0	4.1878
16:53:45	4.1860	4.1860	4.1860	4.1860	0.1	4.1860
16:54:00	-
16:54:15	4.1850	4.1850	4.1850	4.1850	0.3	4.1850
16:54:30	4.1800	4.1800	4.1800	4.1800	0.9	4.1800
16:54:45	4.1720	4.1720	4.1720	4.1720	1193.6	4.1720
16:55:00	4.1800	4.1800	4.1800	4.1800	0.2	4.1800
16:55:15	4.1720	4.1720	4.1710	4.1711	194615.2	4.1714
16:55:30	4.1710	4.1710	4.1710	4.1710	6909.1	4.1710
16:55:45	4.1710	4.1710	4.1710	4.1710	1517.0	4.1710
16:56:00	4.1710	4.1711	4.1710	4.1711	1382.8	4.1710
16:56:15	4.1800	4.1800	4.1800	4.1800	0.1	4.1800
16:56:30	-
16:56:45	-
16:57:00	-
16:57:15	-
16:57:30	4.1761	4.1761	4.1761	4.1761	401.0	4.1761
16:57:45	4.1760	4.1760	4.1760	4.1760	676.0	4.1760
16:58:00	-
16:58:15	4.1761	4.1761	4.1761	4.1761	0.4	4.1761
16:58:30	4.1761	4.1761	4.1761	4.1761	0.2	4.1761
16:58:45	4.1761	4.1761	4.1761	4.1761	0.2	4.1761
16:59:00	4.1761	4.1761	4.1710	4.1710	2889.3	4.1710
16:59:15	-
16:59:30	4.1761	4.1761	4.1761	4.1761	0.1	4.1761
16:59:45	-
17:00:00	-
17:00:15	-
17:00:30	-
17:00:45	-
17:01:00	4.1760	4.1761	4.1760	4.1760	45522.9	4.1760
17:01:15	4.1760	4.1760	4.1711	4.1711	39202.1	4.1737
17:01:30	4.1711	4.1711	4.1710	4.1710	81039.0	4.1711
17:01:45	4.1710	4.1710	4.1710	4.1710	100000.0	4.1710
17:02:00	4.1710	4.1710	4.1710	4.1710	2088.0	4.1710
17:02:15	4.1710	4.1710	4.1710	4.1710	16875.1	4.1710
17:02:30	4.1710	4.1710	4.1710	4.1710	36702.0	4.1710
17:02:45	4.1710	4.1710	4.1710	4.1710	839.0	4.1710
17:03:00	4.1710	4.1710	4.1710	4.1710	1.0	4.1710
17:03:15	-
17:03:30	-
17:03:45	4.1711	4.1711	4.1711	4.1711	1000.0	4.1711
17:04:00	-
17:04:15	4.1712	4.1712	4.1712	4.1712	500.0	4.1712
17:04:30	-
17:04:45	4.1713	4.1713	4.1713	4.1713	1090.0	4.1713
17:05:00	-
17:05:15	4.1761	4.1761	4.1761	4.1761	7.8	4.1761
17:05:30	4.1761	4.1761	4.1761	4.1761	28328.3	4.1761
17:05:45	4.1761	4.1761	4.1761	4.1761	5060.4	4.1761
17:06:00	4.1710	4.1710	4.1710	4.1710	0.1	4.1710
17:06:15	4.1710	4.1710	4.1710	4.1710	4897.5	4.1710
17:06:30	4.1710	4.1710	4.1710	4.1710	20000.0	4.1710
17:06:45	4.1710	4.1710	4.1710	4.1710	21565.0	4.1710
17:07:00	-
17:07:15	4.1710	4.1710	4.1710	4.1710	29954.8	4.1710
17:07:30	4.1710	4.1710	4.1710	4.1710	2119.6	4.1710
17:07:45	4.1701	4.1701	4.1602	4.1602	1544.1	4.1681
17:08:00	-
17:08:15	-
17:08:30	4.1602	4.1602	4.1602	4.1602	3397.0	4.1602
17:08:45	4.1602	4.1603	4.1602	4.1603	10500.0	4.1602
17:09:00	-
17:09:15	4.1602	4.1602	4.1602	4.1602	2777.0	4.1602
17:09:30	4.1600	4.1600	4.1600	4.1600	53808.0	4.1600
17:09:45	4.1600	4.1600	4.1600	4.1600	101783.0	4.1600
17:10:00	4.1600	4.1600	4.1600	4.1600	14698.0	4.1600
17:10:15	4.1600	4.1600	4.1600	4.1600	10000.0	4.1600
17:10:30	-
17:10:45	4.1601	4.1601	4.1601	4.1601	1000.0	4.1601
17:11:00	4.1602	4.1602	4.1602	4.1602	2729.9	4.1602
17:11:15	4.1711	4.1711	4.1711	4.1711	0.1	4.1711
17:11:30	-
17:11:45	-
17:12:00	-
17:12:15	-
17:12:30	-
17:12:45	-
17:13:00	-
17:13:15	-
17:13:30	4.1602	4.1799	4.1602	4.1799	10000.0	4.1741
17:13:45	-
17:14:00	-
17:14:15	-
17:14:30	-
17:14:45	4.1601	4.1601	4.1600	4.1600	2729.0	4.1600
17:15:00	4.1602	4.1602	4.1602	4.1602	29.1	4.1602
17:15:15	4.1600	4.1602	4.1600	4.1602	471.6	4.1602
17:15:30	4.1603	4.1603	4.1603	4.1603	500.0	4.1603
17:15:45	-
17:16:00	4.1600	4.1600	4.1600	4.1600	78622.0	4.1600
17:16:15	4.1600	4.1600	4.1600	4.1600	55517.9	4.1600
17:16:30	4.1600	4.1600	4.1600	4.1600	24038.0	4.1600
17:16:45	4.1600	4.1600	4.1501	4.1600	41154.2	4.1540
17:17:00	-
17:17:15	4.1599	4.1599	4.1599	4.1599	3000.0	4.1599
17:17:30	4.1501	4.1501	4.1501	4.1501	14101.0	4.1501
17:17:45	4.1502	4.1503	4.1501	4.1501	50500.0	4.1502
17:18:00	4.1599	4.1599	4.1599	4.1599	1768.0	4.1599
17:18:15	-
17:18:30	4.1601	4.1601	4.1601	4.1601	1000.0	4.1601
17:18:45	-
17:19:00	4.1700	4.1700	4.1700	4.1700	0.1	4.1700
17:19:15	4.1600	4.1800	4.1600	4.1800	12479.1	4.1608
17:19:30	4.1601	4.1601	4.1601	4.1601	500.0	4.1601
17:19:45	-
17:20:00	-
17:20:15	4.1601	4.1602	4.1601	4.1602	10294.1	4.1601
17:20:30	4.1602	4.1793	4.1602	4.1793	6508.0	4.1664
17:20:45	-
17:21:00	4.1601	4.1601	4.1601	4.1601	2636.0	4.1601
17:21:15	-
17:21:30	4.1602	4.1602	4.1602	4.1602	500.0	4.1602
17:21:45	4.1792	4.1900	4.1792	4.1900	32710.2	4.1881
17:22:00	4.1985	4.1994	4.1900	4.1900	1565.0	4.1900
17:22:15	4.1800	4.1800	4.1610	4.1611	1434.1	4.1613
17:22:30	4.1800	4.1800	4.1800	4.1800	20.1	4.1800
17:22:45	-
17:23:00	-
17:23:15	4.1801	4.1900	4.1801	4.1900	520.1	4.1805
17:23:30	4.1980	4.2000	4.1980	4.2000	55433.0	4.1999
17:23:45	4.1900	4.1900	4.1900	4.1900	2789.0	4.1900
17:24:00	4.1997	4.2100	4.1997	4.2100	70055.0	4.2044
17:24:15	4.2100	4.2100	4.2100	4.2100	54285.0	4.2100
17:24:30	4.2001	4.2001	4.2001	4.2001	5.0	4.2001
17:24:45	-
17:25:00	-
17:25:15	-
17:25:30	4.2001	4.2001	4.2000	4.2000	9196.2	4.2001
17:25:45	-
17:26:00	-
17:26:15	-
17:26:30	-
17:26:45	4.2000	4.2000	4.2000	4.2000	500.0	4.2000
17:27:00	-
17:27:15	-
17:27:30	4.2001	4.2001	4.2001	4.2001	10.0	4.2001
17:27:45	-
17:28:00	4.2000	4.2000	4.2000	4.2000	15683.0	4.2000
17:28:15	4.2000	4.2000	4.2000	4.2000	530.0	4.2000
17:28:30	-
17:28:45	4.2000	4.2000	4.2000	4.2000	2000.0	4.2000
17:29:00	4.2000	4.2000	4.1998	4.1998	2837.1	4.2000
17:29:15	4.1900	4.2000	4.1900	4.2000	1137.0	4.1903
17:29:30	-
17:29:45	4.2000	4.2000	4.2000	4.2000	3314.0	4.2000
17:30:00	-
17:30:15	4.2000	4.2000	4.2000	4.2000	69.0	4.2000
17:30:30	-
17:30:45	4.2001	4.2001	4.2001	4.2001	1990.0	4.2001
17:31:00	-
17:31:15	-
17:31:30	4.2011	4.2011	4.2011	4.2011	500.0	4.2011
17:31:45	-
17:32:00	-
17:32:15	-
17:32:30	-
17:32:45	4.2013	4.2400	4.2013	4.2400	31719.0	4.2372
17:33:00	4.2397	4.2397	4.2397	4.2397	1.0	4.2397
17:33:15	4.2397	4.2400	4.2397	4.2400	4422.9	4.2400
17:33:30	4.2400	4.2497	4.2396	4.2396	51271.0	4.2457
17:33:45	4.2395	4.2495	4.2215	4.2495	30265.2	4.2413
17:34:00	4.2300	4.2300	4.2300	4.2300	20.1	4.2300
17:34:15	4.2210	4.2500	4.2126	4.2500	60981.6	4.2453
17:34:30	4.2101	4.2499	4.2101	4.2497	29586.5	4.2491
17:34:45	4.2497	4.2497	4.2497	4.2497	2000.0	4.2497
17:35:00	-
17:35:15	-
17:35:30	-
17:35:45	-
17:36:00	-
17:36:15	4.2400	4.2400	4.2400	4.2400	20.1	4.2400
17:36:30	4.2301	4.2497	4.2301	4.2497	47200.0	4.2452
17:36:45	4.2497	4.2497	4.2497	4.2497	500.0	4.2497
17:37:00	-
17:37:15	-
17:37:30	-
17:37:45	-
17:38:00	-
17:38:15	-
17:38:30	4.2301	4.2301	4.2301	4.2301	1000.0	4.2301
17:38:45	-
17:39:00	-
17:39:15	-
17:39:30	-
17:39:45	-
17:40:00	4.2301	4.2301	4.2210	4.2210	16221.1	4.2218
17:40:15	4.2300	4.2300	4.2300	4.2300	18660.9	4.2300
17:40:30	4.2301	4.2400	4.2301	4.2400	2358.0	4.2358
17:40:45	4.2300	4.2300	4.2210	4.2210	60793.1	4.2248
17:41:00	-
17:41:15	-
17:41:30	-
17:41:45	-
17:42:00	4.2211	4.2211	4.2211	4.2211	500.0	4.2211
17:42:15	-
17:42:30	-
17:42:45	4.2212	4.2212	4.2212	4.2212	500.0	4.2212
17:43:00	-
17:43:15	4.2398	4.2398	4.2398	4.2398	9344.2	4.2398
17:43:30	-
17:43:45	4.2301	4.2398	4.2301	4.2398	22491.0	4.2396
17:44:00	4.2300	4.2300	4.2300	4.2300	2000.0	4.2300
17:44:15	4.2300	4.2300	4.2300	4.2300	35884.0	4.2300
17:44:30	4.2301	4.2396	4.2301	4.2396	15101.0	4.2393
17:44:45	-
17:45:00	4.2300	4.2300	4.2112	4.2112	13582.0	4.2116
17:45:15	-
17:45:30	-
17:45:45	4.2113	4.2300	4.2113	4.2300	520.1	4.2120
17:46:00	4.2300	4.2300	4.2300	4.2300	14000.0	4.2300
17:46:15	4.2300	4.2300	4.2300	4.2300	5000.0	4.2300
17:46:30	4.2300	4.2300	4.2300	4.2300	2259.9	4.2300
17:46:45	-
17:47:00	4.2200	4.2200	4.2110	4.2110	50000.0	4.2112
17:47:15	4.2110	4.2110	4.2103	4.2103	50000.0	4.2109
17:47:30	-
17:47:45	-
17:48:00	-
17:48:15	4.2100	4.2100	4.2030	4.2030	4000.0	4.2052
17:48:30	4.2030	4.2030	4.2000	4.2000	6197.5	4.2005
17:48:45	4.2000	4.2000	4.2000	4.2000	3000.0	4.2000
17:49:00	4.1999	4.1999	4.1920	4.1920	50647.0	4.1920
17:49:15	4.1920	4.1920	4.1920	4.1920	5.0	4.1920
17:49:30	-
17:49:45	-
17:50:00	4.1911	4.1911	4.1910	4.1910	25358.0	4.1910
17:50:15	-
17:50:30	-
17:50:45	-
17:51:00	-
17:51:15	-
17:51:30	4.1910	4.1910	4.1900	4.1900	7900.4	4.1910
17:51:45	-
17:52:00	-
17:52:15	4.1891	4.1900	4.1891	4.1900	36070.0	4.1900
17:52:30	4.1900	4.1900	4.1900	4.1900	10382.0	4.1900
17:52:45	-
17:53:00	4.1911	4.1911	4.1911	4.1911	1000.0	4.1911
17:53:15	4.1912	4.1912	4.1912	4.1912	500.0	4.1912
17:53:30	-
17:53:45	4.2000	4.2100	4.2000	4.2100	24144.6	4.2098
17:54:00	4.2101	4.2200	4.2101	4.2200	520.1	4.2105
17:54:15	4.2230	4.2230	4.2100	4.2100	4318.6	4.2164
17:54:30	4.2101	4.2101	4.2101	4.2101	1.5	4.2101
17:54:45	4.2101	4.2101	4.2101	4.2101	0.3	4.2101
17:55:00	4.2100	4.2100	4.2100	4.2100	596.0	4.2100
17:55:15	-
17:55:30	4.2101	4.2101	4.2101	4.2101	998.2	4.2101
17:55:45	-
17:56:00	-
17:56:15	-
17:56:30	4.2105	4.2105	4.2105	4.2105	30.0	4.2105
17:56:45	4.2106	4.2106	4.2106	4.2106	10.0	4.2106
17:57:00	4.2106	4.2106	4.2106	4.2106	490.0	4.2106
17:57:15	4.2106	4.2106	4.2106	4.2106	524.0	4.2106
17:57:30	-
17:57:45	4.2107	4.2107	4.2107	4.2107	500.0	4.2107
17:58:00	-
17:58:15	-
17:58:30	4.2107	4.2107	4.2106	4.2106	1025.0	4.2106
17:58:45	-
17:59:00	4.2124	4.2124	4.2124	4.2124	500.0	4.2124
17:59:15	4.2139	4.2139	4.2106	4.2106	16482.0	4.2107
17:59:30	4.2106	4.2106	4.2106	4.2106	6502.0	4.2106
17:59:45	-
18:00:00	-
18:00:15	-
18:00:30	4.2106	4.2106	4.2106	4.2106	12005.0	4.2106
18:00:45	-
18:01:00	4.2100	4.2100	4.2100	4.2100	10.0	4.2100
18:01:15	-
18:01:30	4.2100	4.2100	4.2100	4.2100	10.1	4.2100
18:01:45	-
18:02:00	-
18:02:15	4.2000	4.2000	4.2000	4.2000	20.1	4.2000
18:02:30	-
18:02:45	-
18:03:00	4.1999	4.1999	4.1807	4.1807	75127.0	4.1895
18:03:15	4.1808	4.1808	4.1808	4.1808	500.0	4.1808
18:03:30	-
18:03:45	4.1998	4.1998	4.1998	4.1998	0.1	4.1998
18:04:00	-
18:04:15	4.1808	4.1808	4.1807	4.1807	43834.6	4.1807
18:04:30	4.1801	4.1807	4.1801	4.1807	12044.4	4.1807
18:04:45	-
18:05:00	-
18:05:15	-
18:05:30	-
18:05:45	-
18:06:00	-
18:06:15	-
18:06:30	-
18:06:45	4.1801	4.1801	4.1801	4.1801	1000.0	4.1801
18:07:00	-
18:07:15	-
18:07:30	-
18:07:45	-
18:08:00	4.1851	4.1900	4.1851	4.1900	620.0	4.1860
18:08:15	-
18:08:30	4.1851	4.1851	4.1851	4.1851	0.6	4.1851
18:08:45	-
18:09:00	-
18:09:15	-
18:09:30	-
18:09:45	-
18:10:00	-
18:10:15	4.1851	4.1851	4.1851	4.1851	410.0	4.1851
18:10:30	-
18:10:45	4.1850	4.1850	4.1850	4.1850	17975.0	4.1850
18:11:00	-
18:11:15	4.1850	4.1850	4.1800	4.1800	33824.3	4.1814
18:11:30	4.1790	4.1790	4.1655	4.1655	9432.0	4.1717
18:11:45	-
18:12:00	4.1800	4.1800	4.1655	4.1655	10281.2	4.1655
18:12:15	-
18:12:30	-
18:12:45	-
18:13:00	4.1651	4.1651	4.1651	4.1651	1480.0	4.1651
18:13:15	-
18:13:30	-
18:13:45	-
18:14:00	-
18:14:15	-
18:14:30	4.1651	4.1651	4.1651	4.1651	1.0	4.1651
18:14:45	-
18:15:00	4.1651	4.1651	4.1651	4.1651	749.1	4.1651
18:15:15	-
18:15:30	-
18:15:45	4.1650	4.1650	4.1650	4.1650	8833.0	4.1650
18:16:00	4.1650	4.1650	4.1600	4.1600	34741.3	4.1628
18:16:15	-
18:16:30	-
18:16:45	-
18:17:00	4.1599	4.1599	4.1580	4.1580	34273.3	4.1593
18:17:15	-
18:17:30	4.1570	4.1570	4.1560	4.1560	103.0	4.1565
18:17:45	4.1571	4.1600	4.1571	4.1600	59154.0	4.1600
18:18:00	4.1560	4.1600	4.1560	4.1600	9738.0	4.1600
18:18:15	-
18:18:30	4.1600	4.1600	4.1550	4.1550	6448.0	4.1582
18:18:45	4.1550	4.1550	4.1550	4.1550	8834.0	4.1550
18:19:00	-
18:19:15	-
18:19:30	-
18:19:45	-
18:20:00	-
18:20:15	-
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	4.1601	4.1601	4.1601	4.1601	2500.0	4.1601
18:23:15	4.1651	4.1651	4.1651	4.1651	500.0	4.1651
18:23:30	4.1611	4.1611	4.1611	4.1611	500.0	4.1611
18:23:45	-
18:24:00	-
18:24:15	4.1651	4.1700	4.1651	4.1700	1000.1	4.1651
18:24:30	-
18:24:45	4.1612	4.1612	4.1612	4.1612	500.0	4.1612
18:25:00	4.1700	4.1801	4.1700	4.1801	500.0	4.1797
18:25:15	4.1701	4.1701	4.1701	4.1701	100.0	4.1701
18:25:30	4.1701	4.1701	4.1701	4.1701	400.0	4.1701
18:25:45	4.1800	4.1900	4.1800	4.1900	21744.1	4.1821
18:26:00	-
18:26:15	4.1802	4.1802	4.1802	4.1802	500.0	4.1802
18:26:30	-
18:26:45	-
18:27:00	4.1899	4.1900	4.1801	4.1900	13431.0	4.1847
18:27:15	-
18:27:30	4.1802	4.1802	4.1802	4.1802	50.0	4.1802
18:27:45	-
18:28:00	-
18:28:15	4.1802	4.1802	4.1802	4.1802	20.0	4.1802
18:28:30	-
18:28:45	-
18:29:00	-
18:29:15	-
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	-
18:35:30	4.1802	4.1802	4.1802	4.1802	24000.0	4.1802
18:35:45	4.1801	4.1801	4.1800	4.1800	22.1	4.1800
18:36:00	4.1800	4.1800	4.1800	4.1800	24.0	4.1800
18:36:15	-
18:36:30	4.1800	4.1800	4.1800	4.1800	308.0	4.1800
18:36:45	-
18:37:00	-
18:37:15	-
18:37:30	4.1799	4.1799	4.1799	4.1799	88.4	4.1799
18:37:45	4.1799	4.1799	4.1799	4.1799	9911.6	4.1799
18:38:00	-
18:38:15	-
18:38:30	-
18:38:45	4.1800	4.1950	4.1800	4.1950	39064.0	4.1898
18:39:00	-
18:39:15	-
18:39:30	-
18:39:45	-
18:40:00	-
18:40:15	4.1800	4.1800	4.1600	4.1602	117369.0	4.1612
18:40:30	-
18:40:45	4.1800	4.1800	4.1800	4.1800	20.1	4.1800
18:41:00	-
18:41:15	-
18:41:30	-
18:41:45	-
18:42:00	-
18:42:15	-
18:42:30	-
18:42:45	-
18:43:00	4.1801	4.1801	4.1801	4.1801	179.0	4.1801
18:43:15	4.1750	4.1750	4.1605	4.1605	16500.0	4.1734
18:43:30	-
18:43:45	4.1606	4.1606	4.1606	4.1606	17246.0	4.1606
18:44:00	4.1607	4.1700	4.1607	4.1700	3500.0	4.1687
18:44:15	-
18:44:30	-
18:44:45	-
18:45:00	-
18:45:15	-
18:45:30	4.1800	4.2000	4.1800	4.2000	98999.9	4.1969
18:45:45	4.2000	4.2000	4.2000	4.2000	217.0	4.2000
18:46:00	-
18:46:15	4.2000	4.2000	4.2000	4.2000	170754.0	4.2000
18:46:30	4.1901	4.1901	4.1901	4.1901	2.0	4.1901
18:46:45	4.1901	4.2000	4.1901	4.2000	17026.5	4.1997
18:47:00	4.2001	4.2001	4.2000	4.2000	145808.5	4.2000
18:47:15	-
18:47:30	-
18:47:45	-
18:48:00	-
18:48:15	-
18:48:30	-
18:48:45	-
18:49:00	-
18:49:15	-
18:49:30	4.1902	4.2020	4.1902	4.2020	12116.0	4.2005
18:49:45	4.1901	4.1901	4.1800	4.1800	21304.0	4.1830
18:50:00	-
18:50:15	-
18:50:30	4.1800	4.1800	4.1800	4.1800	2310.0	4.1800
18:50:45	-
18:51:00	-
18:51:15	-
18:51:30	-
18:51:45	4.1801	4.1801	4.1801	4.1801	1000.0	4.1801
18:52:00	4.1900	4.1900	4.1900	4.1900	20.1	4.1900
18:52:15	-
18:52:30	-
18:52:45	-
18:53:00	4.1901	4.1901	4.1901	4.1901	500.0	4.1901
18:53:15	4.2000	4.2020	4.1950	4.1950	13794.0	4.1997
18:53:30	4.1950	4.2020	4.1950	4.2020	18601.7	4.2013
18:53:45	4.2030	4.2040	4.2030	4.2040	96.5	4.2035
18:54:00	4.2040	4.2040	4.1950	4.1950	14793.0	4.1951
18:54:15	4.2050	4.2050	4.1901	4.1901	27931.5	4.2042
18:54:30	4.1900	4.1950	4.1810	4.1950	1359.5	4.1842
18:54:45	-
18:55:00	-
18:55:15	-
18:55:30	-
18:55:45	4.1950	4.1950	4.1950	4.1950	159.5	4.1950
18:56:00	4.1949	4.1949	4.1949	4.1949	0.1	4.1949
18:56:15	-
18:56:30	-
18:56:45	4.1811	4.1811	4.1811	4.1811	500.0	4.1811
18:57:00	-
18:57:15	-
18:57:30	4.1811	4.1811	4.1811	4.1811	500.0	4.1811
18:57:45	-
18:58:00	-
18:58:15	-
18:58:30	-
18:58:45	-
18:59:00	-
18:59:15	4.1810	4.1810	4.1810	4.1810	4789.0	4.1810
18:59:30	4.1810	4.1810	4.1800	4.1800	205009.7	4.1806
18:59:45	4.1799	4.1799	4.1799	4.1799	1200.0	4.1799
19:00:00	4.1700	4.1700	4.1700	4.1700	36443.0	4.1700
19:00:15	4.1700	4.1700	4.1700	4.1700	399.0	4.1700
19:00:30	4.1700	4.1700	4.1651	4.1651	39000.0	4.1691
19:00:45	-
19:01:00	-
19:01:15	-
19:01:30	4.1651	4.1651	4.1651	4.1651	1474.0	4.1651
19:01:45	-
19:02:00	4.1651	4.1651	4.1600	4.1600	17676.4	4.1607
19:02:15	-
19:02:30	4.1590	4.1590	4.1590	4.1590	0.1	4.1590
19:02:45	4.1590	4.1590	4.1540	4.1540	50000.0	4.1549
19:03:00	4.1540	4.1540	4.1540	4.1540	38718.0	4.1540
19:03:15	4.1530	4.1530	4.1530	4.1530	0.1	4.1530
19:03:30	4.1530	4.1530	4.1500	4.1500	83778.0	4.1504
19:03:45	-
19:04:00	-
19:04:15	4.1501	4.1501	4.1500	4.1500	25173.0	4.1500
19:04:30	4.1500	4.1500	4.1500	4.1500	999.0	4.1500
19:04:45	-
19:05:00	-
19:05:15	-
19:05:30	4.1500	4.1501	4.1500	4.1500	208430.0	4.1500
19:05:45	-
19:06:00	4.1531	4.1531	4.1531	4.1531	0.1	4.1531
19:06:15	-
19:06:30	-
19:06:45	-
19:07:00	-
19:07:15	-
19:07:30	4.1530	4.1530	4.1528	4.1528	0.3	4.1529
19:07:45	4.1502	4.1587	4.1502	4.1587	20774.0	4.1583
19:08:00	4.1501	4.1587	4.1501	4.1587	160.1	4.1587
19:08:15	4.1502	4.1502	4.1502	4.1502	0.1	4.1502
19:08:30	4.1503	4.1503	4.1503	4.1503	500.0	4.1503
19:08:45	-
19:09:00	-
19:09:15	4.1591	4.1591	4.1591	4.1591	28.0	4.1591
19:09:30	4.1512	4.1800	4.1512	4.1800	6000.0	4.1738
19:09:45	-
19:10:00	-
19:10:15	-
19:10:30	-
19:10:45	4.1701	4.1800	4.1701	4.1800	502.0	4.1701
19:11:00	-
19:11:15	4.1799	4.1799	4.1701	4.1701	500.1	4.1701
19:11:30	-
19:11:45	-
19:12:00	-
19:12:15	4.1700	4.1700	4.1510	4.1510	44895.1	4.1637
19:12:30	4.1511	4.1511	4.1510	4.1510	1949.1	4.1510
19:12:45	-
19:13:00	4.1500	4.1699	4.1500	4.1500	29304.0	4.1500
19:13:15	4.1697	4.1697	4.1697	4.1697	0.1	4.1697
19:13:30	4.1696	4.1696	4.1696	4.1696	0.1	4.1696
19:13:45	4.1500	4.1500	4.1500	4.1500	65144.0	4.1500
19:14:00	4.1501	4.1600	4.1501	4.1600	1000.0	4.1551
19:14:15	4.1500	4.1500	4.1495	4.1495	161084.0	4.1497
19:14:30	4.1495	4.1495	4.1495	4.1495	6839.0	4.1495
19:14:45	4.1495	4.1495	4.1495	4.1495	5000.0	4.1495
19:15:00	4.1496	4.1599	4.1495	4.1599	31706.2	4.1495
19:15:15	4.1495	4.1495	4.1495	4.1495	116804.9	4.1495
19:15:30	4.1496	4.1496	4.1495	4.1495	214629.9	4.1495
19:15:45	4.1496	4.1497	4.1490	4.1490	239504.4	4.1495
19:16:00	4.1410	4.1490	4.1330	4.1490	3175.8	4.1395
19:16:15	4.1330	4.1400	4.1300	4.1400	8537.9	4.1301
19:16:30	4.1302	4.1303	4.1302	4.1303	20506.0	4.1302
19:16:45	4.1303	4.1400	4.1302	4.1400	72057.1	4.1303
19:17:00	4.1400	4.1400	4.1400	4.1400	0.1	4.1400
19:17:15	4.1399	4.1399	4.1300	4.1300	99098.0	4.1301
19:17:30	4.1303	4.1303	4.1252	4.1300	52891.1	4.1295
19:17:45	-
19:18:00	-
19:18:15	-
19:18:30	-
19:18:45	-
19:19:00	-
19:19:15	4.1253	4.1253	4.1253	4.1253	25906.0	4.1253
19:19:30	4.1253	4.1253	4.1240	4.1240	83646.0	4.1247
19:19:45	4.1254	4.1254	4.1200	4.1200	54720.3	4.1211
19:20:00	-
19:20:15	-
19:20:30	-
19:20:45	4.1191	4.1199	4.1100	4.1100	10912.0	4.1116
19:21:00	4.1100	4.1100	4.1100	4.1100	66385.0	4.1100
19:21:15	4.1100	4.1100	4.1090	4.1090	17610.2	4.1100
19:21:30	4.1100	4.1100	4.1010	4.1010	20415.9	4.1037
19:21:45	4.1010	4.1010	4.1010	4.1010	10545.7	4.1010
19:22:00	4.1089	4.1190	4.1089	4.1190	160507.1	4.1100
19:22:15	4.1100	4.1485	4.1010	4.1189	96719.2	4.1165
19:22:30	4.1107	4.1190	4.1010	4.1190	4288.9	4.1087
19:22:45	4.1100	4.1100	4.1100	4.1100	2111.0	4.1100
19:23:00	-
19:23:15	4.1100	4.1100	4.1100	4.1100	6282.0	4.1100
19:23:30	-
19:23:45	4.1100	4.1100	4.1100	4.1100	17362.0	4.1100
19:24:00	4.1101	4.1101	4.1010	4.1010	27206.0	4.1041
19:24:15	4.1006	4.1006	4.1001	4.1001	23133.0	4.1001
19:24:30	4.1000	4.1001	4.1000	4.1000	372178.6	4.1000
19:24:45	4.1000	4.1000	4.1000	4.1000	227919.0	4.1000
19:25:00	4.1000	4.1000	4.1000	4.1000	193231.0	4.1000
19:25:15	-
19:25:30	4.1000	4.1000	4.1000	4.1000	76084.0	4.1000
19:25:45	4.1000	4.1000	4.1000	4.1000	86185.0	4.1000
19:26:00	4.1000	4.1000	4.1000	4.1000	1045.0	4.1000
19:26:15	-
19:26:30	4.1000	4.1000	4.1000	4.1000	44434.0	4.1000
19:26:45	4.1001	4.1001	4.1001	4.1001	16.0	4.1001
19:27:00	4.1001	4.1002	4.1001	4.1001	25066.0	4.1002
19:27:15	-
19:27:30	4.1002	4.1002	4.1002	4.1002	500.0	4.1002
19:27:45	4.1002	4.1002	4.1002	4.1002	2000.0	4.1002
19:28:00	-
19:28:15	4.1050	4.1050	4.1001	4.1001	5063.0	4.1002
19:28:30	4.1001	4.1001	4.1001	4.1001	500.0	4.1001
19:28:45	4.1001	4.1001	4.1001	4.1001	4660.0	4.1001
19:29:00	-
19:29:15	-
19:29:30	4.1003	4.1003	4.1003	4.1003	500.0	4.1003
19:29:45	4.1100	4.1100	4.1100	4.1100	20.1	4.1100
19:30:00	4.1100	4.1100	4.1100	4.1100	5160.0	4.1100
19:30:15	4.1101	4.1200	4.1101	4.1200	998.0	4.1146
19:30:30	4.1100	4.1100	4.1100	4.1100	34378.0	4.1100
19:30:45	4.1100	4.1100	4.1000	4.1000	28894.1	4.1000
19:31:00	4.1000	4.1000	4.1000	4.1000	41420.1	4.1000
19:31:15	4.0999	4.0999	4.0990	4.0990	1099.0	4.0998
19:31:30	4.0990	4.0990	4.0960	4.0960	2994.0	4.0961
19:31:45	4.0960	4.0960	4.0960	4.0960	2217.4	4.0960
19:32:00	4.0950	4.0950	4.0900	4.0900	3697.4	4.0910
19:32:15	4.0900	4.0900	4.0800	4.0800	49545.9	4.0814
19:32:30	4.0800	4.0800	4.0800	4.0800	408592.9	4.0800
19:32:45	4.0795	4.0795	4.0785	4.0785	17575.0	4.0785
19:33:00	4.0730	4.0730	4.0666	4.0666	5051.3	4.0694
19:33:15	4.0666	4.0785	4.0666	4.0785	32623.0	4.0782
19:33:30	-
19:33:45	4.0667	4.0667	4.0667	4.0667	23998.0	4.0667
19:34:00	4.0666	4.0666	4.0610	4.0610	71860.0	4.0633
19:34:15	4.0610	4.1000	4.0610	4.1000	215020.0	4.0705
19:34:30	4.0701	4.0900	4.0700	4.0700	6349.2	4.0884
19:34:45	4.0700	4.0700	4.0610	4.0610	1031.1	4.0612
19:35:00	4.0600	4.0610	4.0600	4.0600	103586.2	4.0607
19:35:15	4.0610	4.0610	4.0600	4.0610	9527.0	4.0601
19:35:30	4.0600	4.0600	4.0500	4.0500	453148.7	4.0502
19:35:45	4.0490	4.0490	4.0490	4.0490	85.0	4.0490
19:36:00	4.0480	4.0480	4.0450	4.0450	50093.6	4.0450
19:36:15	4.0260	4.0260	4.0200	4.0200	60548.1	4.0200
19:36:30	4.0300	4.0390	4.0160	4.0160	28851.0	4.0170
19:36:45	4.0200	4.0200	4.0160	4.0160	192781.3	4.0160
19:37:00	4.0160	4.0160	4.0100	4.0100	77569.1	4.0135
19:37:15	4.0100	4.0100	4.0100	4.0100	83684.6	4.0100
19:37:30	4.0100	4.0100	4.0100	4.0100	84131.0	4.0100
19:37:45	4.0100	4.0100	4.0100	4.0100	11845.0	4.0100
19:38:00	4.0100	4.0100	4.0100	4.0100	7800.0	4.0100
19:38:15	4.0100	4.0100	4.0055	4.0055	235616.7	4.0062
19:38:30	4.0055	4.0055	4.0001	4.0001	117887.4	4.0023
19:38:45	4.0001	4.0050	4.0001	4.0001	239452.5	4.0008
19:39:00	4.0001	4.0001	4.0000	4.0000	79997.2	4.0000
19:39:15	4.0000	4.0000	4.0000	4.0000	61950.0	4.0000
19:39:30	4.0000	4.0000	4.0000	4.0000	260444.0	4.0000
19:39:45	4.0000	4.0010	4.0000	4.0000	229852.7	4.0000
19:40:00	4.0000	4.0000	4.0000	4.0000	332592.5	4.0000
19:40:15	4.0000	4.0010	4.0000	4.0000	204587.1	4.0000
19:40:30	3.9999	4.0000	3.9898	4.0000	79801.2	3.9930
19:40:45	3.9890	4.0000	3.9869	3.9898	73039.6	3.9958
19:41:00	4.0000	4.0000	3.9820	3.9820	51406.3	3.9999
19:41:15	3.9810	3.9820	3.9800	3.9820	294326.0	3.9800
19:41:30	3.9800	3.9999	3.9800	3.9999	125524.0	3.9806
19:41:45	3.9800	3.9800	3.9790	3.9790	3532.7	3.9800
19:42:00	-
19:42:15	3.9780	3.9780	3.9780	3.9780	6.0	3.9780
19:42:30	3.9610	3.9610	3.9500	3.9500	101052.1	3.9584
19:42:45	3.9500	3.9500	3.9400	3.9400	48566.5	3.9437
19:43:00	3.9400	3.9400	3.9400	3.9400	6809.0	3.9400
19:43:15	-
19:43:30	3.9390	3.9390	3.9330	3.9330	11593.0	3.9330
19:43:45	3.9310	3.9400	3.9010	3.9010	256574.4	3.9045
19:44:00	-
19:44:15	3.9010	3.9010	3.9000	3.9000	763724.5	3.9001
19:44:30	3.9000	3.9001	3.9000	3.9000	142079.1	3.9000
19:44:45	3.9000	3.9001	3.9000	3.9000	29232.6	3.9000
19:45:00	3.9000	3.9001	3.9000	3.9000	42395.1	3.9000
19:45:15	3.9000	3.9001	3.9000	3.9001	194525.0	3.9000
19:45:30	3.9000	3.9000	3.9000	3.9000	428691.1	3.9000
19:45:45	3.9000	3.9000	3.9000	3.9000	4277.0	3.9000
19:46:00	3.8999	3.8999	3.8960	3.8960	1032.8	3.8998
19:46:15	3.8930	3.8930	3.8800	3.8800	14420.6	3.8897
19:46:30	3.8900	3.8960	3.8900	3.8960	32.0	3.8922
19:46:45	3.8900	3.8900	3.8900	3.8900	26232.0	3.8900
19:47:00	3.8800	3.8800	3.8764	3.8764	424.3	3.8793
19:47:15	3.8760	3.8760	3.8760	3.8760	8.2	3.8760
19:47:30	3.8753	3.8753	3.8500	3.8500	204549.4	3.8526
19:47:45	3.8500	3.8500	3.8500	3.8500	64938.6	3.8500
19:48:00	-
19:48:15	3.8500	3.8500	3.8500	3.8500	1622.0	3.8500
19:48:30	3.8490	3.8490	3.8300	3.8300	67261.5	3.8309
19:48:45	-
19:49:00	3.8300	3.8300	3.8300	3.8300	86727.0	3.8300
19:49:15	3.8310	3.8310	3.8300	3.8300	18313.0	3.8300
19:49:30	-
19:49:45	3.8300	3.8500	3.8213	3.8500	42749.2	3.8280
19:50:00	3.8100	3.8500	3.8010	3.8500	87323.9	3.8424
19:50:15	3.8000	3.8760	3.8000	3.8000	525297.6	3.8272
19:50:30	3.8200	3.8399	3.8200	3.8399	103207.0	3.8399
19:50:45	3.8399	3.8399	3.8000	3.8100	339460.7	3.8100
19:51:00	3.8399	3.8399	3.8399	3.8399	41223.0	3.8399
19:51:15	3.8399	3.8790	3.8300	3.8790	229335.0	3.8542
19:51:30	3.8790	3.8960	3.8399	3.8960	533497.0	3.8722
19:51:45	3.8960	3.8960	3.8960	3.8960	1000.0	3.8960
19:52:00	3.8960	3.9000	3.8960	3.9000	17710.0	3.8985
19:52:15	3.8997	3.9070	3.8997	3.9070	19898.3	3.9006
19:52:30	3.9070	3.9660	3.9000	3.9660	267797.6	3.9022
19:52:45	3.9820	3.9980	3.9500	3.9980	45220.3	3.9968
19:53:00	3.9980	4.0000	3.9900	3.9990	574748.6	3.9969
19:53:15	4.0000	4.0000	4.0000	4.0000	10421.7	4.0000
19:53:30	4.0000	4.0086	4.0000	4.0000	99088.0	4.0010
19:53:45	4.0010	4.0086	4.0000	4.0086	80583.0	4.0007
19:54:00	4.0090	4.0100	4.0090	4.0090	29515.2	4.0090
19:54:15	4.0098	4.0190	4.0098	4.0190	13548.1	4.0163
19:54:30	4.0197	4.0220	4.0191	4.0191	75.0	4.0202
19:54:45	4.0190	4.0290	4.0100	4.0100	84288.5	4.0170
19:55:00	4.0300	4.0380	4.0100	4.0100	261066.1	4.0126
19:55:15	4.0300	4.0500	4.0300	4.0500	89328.0	4.0467
19:55:30	4.0460	4.0550	4.0460	4.0550	24151.8	4.0464
19:55:45	4.0910	4.1000	4.0910	4.1000	91620.9	4.1000
19:56:00	4.1010	4.1100	4.1000	4.1000	76835.0	4.1013
19:56:15	4.1090	4.1090	4.1000	4.1000	30229.0	4.1075
19:56:30	4.1380	4.1500	4.1000	4.1000	136046.4	4.1329
19:56:45	4.1000	4.1000	4.1000	4.1000	29033.1	4.1000
19:57:00	4.1000	4.1000	4.0132	4.0132	147208.8	4.0311
19:57:15	4.0132	4.1000	4.0132	4.1000	42435.2	4.0720
19:57:30	4.1000	4.1000	4.1000	4.1000	80983.0	4.1000
19:57:45	4.1930	4.2000	4.1000	4.1000	48792.2	4.1532
19:58:00	4.0962	4.1000	4.0100	4.0741	107635.1	4.0170
19:58:15	4.0500	4.0500	4.0100	4.0500	41501.2	4.0187
19:58:30	4.0101	4.0101	4.0000	4.0000	402151.1	4.0091
19:58:45	3.9990	4.0000	3.9990	3.9990	268246.5	3.9990
19:59:00	3.9990	4.0000	3.9900	3.9900	126575.8	3.9991
19:59:15	3.9800	3.9800	3.9500	3.9700	133788.2	3.9646
19:59:30	3.9700	3.9800	3.9000	3.9800	246806.0	3.9196
19:59:45	3.9001	3.9800	3.9000	3.9001	200675.0	3.9101
20:00:00	3.9500	3.9800	3.9000	3.9800	36598.2	3.9230
20:00:15	3.9300	3.9300	3.9000	3.9000	249551.0	3.9015
20:00:30	3.9216	3.9300	3.8414	3.9300	189483.0	3.8617
20:00:45	3.9100	3.9100	3.8414	3.8500	34405.2	3.8624
20:01:00	3.8500	3.8500	3.8300	3.8300	104897.0	3.8318
20:01:15	3.8499	3.8499	3.8300	3.8300	63135.0	3.8323
20:01:30	3.8414	3.8499	3.8300	3.8300	343431.0	3.8322
20:01:45	3.8414	3.8414	3.8300	3.8300	26219.1	3.8301
20:02:00	3.8210	3.8300	3.8210	3.8300	11239.1	3.8244
20:02:15	3.8210	3.8450	3.8200	3.8450	82634.2	3.8279
20:02:30	3.8450	3.8450	3.8000	3.8450	288745.7	3.8417
20:02:45	3.8450	3.9800	3.8200	3.9100	180202.9	3.8887
20:03:00	3.9100	3.9800	3.8560	3.9100	1890.9	3.9099
20:03:15	3.9100	3.9100	3.9100	3.9100	7464.4	3.9100
20:03:30	3.9100	3.9100	3.9100	3.9100	7388.0	3.9100
20:03:45	3.9195	4.0000	3.9100	4.0000	46254.5	3.9906
20:04:00	4.0000	4.0000	3.9100	3.9100	151190.6	3.9604
20:04:15	3.9200	4.0000	3.9100	4.0000	16956.3	3.9238
20:04:30	3.9200	3.9201	3.9200	3.9200	5020.2	3.9200
20:04:45	3.9201	4.0000	3.9201	4.0000	4000.3	3.9904
20:05:00	3.9203	4.0220	3.9203	4.0000	45332.3	4.0063
20:05:15	4.0200	4.0200	4.0000	4.0000	7820.3	4.0001
20:05:30	4.0101	4.0300	3.9401	3.9800	35416.1	4.0151
20:05:45	3.9800	4.0300	3.9800	4.0200	87244.0	4.0275
20:06:00	4.0300	4.0300	4.0200	4.0300	47648.0	4.0300
20:06:15	4.0300	4.0760	4.0250	4.0760	68338.3	4.0337
20:06:30	4.0703	4.1000	4.0703	4.1000	29439.0	4.0988
20:06:45	4.0600	4.1000	4.0300	4.0999	102453.1	4.0567
20:07:00	4.0999	4.1000	4.0900	4.0900	42131.8	4.0998
20:07:15	4.0900	4.0999	4.0800	4.0800	44222.0	4.0995
20:07:30	4.0800	4.0999	4.0360	4.0999	192930.3	4.0661
20:07:45	4.0363	4.0363	4.0360	4.0360	100000.0	4.0360
20:08:00	4.0800	4.0800	4.0790	4.0790	23431.1	4.0790
20:08:15	4.0700	4.0790	4.0370	4.0790	21490.0	4.0372
20:08:30	4.0700	4.0700	4.0700	4.0700	57.0	4.0700
20:08:45	4.0698	4.0698	4.0698	4.0698	1306.0	4.0698
20:09:00	4.0600	4.0600	4.0500	4.0500	9201.0	4.0501
20:09:15	-
20:09:30	4.0500	4.0500	4.0370	4.0500	139645.1	4.0371
20:09:45	4.0500	4.0600	4.0000	4.0000	143262.6	4.0324
20:10:00	4.0100	4.0370	4.0001	4.0370	6157.8	4.0022
20:10:15	4.0020	4.0020	4.0000	4.0000	43199.4	4.0001
20:10:30	3.9990	4.0001	3.9736	4.0001	213595.3	3.9990
20:10:45	4.0100	4.0100	4.0000	4.0000	37871.8	4.0000
20:11:00	4.0000	4.0001	4.0000	4.0001	26936.8	4.0001
20:11:15	4.0001	4.0001	4.0001	4.0001	9337.6	4.0001
20:11:30	4.0001	4.0001	4.0000	4.0000	69722.9	4.0001
20:11:45	-
20:12:00	4.0000	4.0000	4.0000	4.0000	8268.7	4.0000
20:12:15	4.0000	4.0000	3.9930	4.0000	17411.8	3.9998
20:12:30	3.9920	3.9920	3.9500	3.9500	76164.5	3.9557
20:12:45	3.9500	3.9500	3.9200	3.9200	20000.0	3.9346
20:13:00	3.9400	3.9880	3.9400	3.9880	50590.2	3.9804
20:13:15	3.9700	3.9700	3.9000	3.9300	73517.2	3.9403
20:13:30	3.9301	3.9600	3.9301	3.9600	520.0	3.9312
20:13:45	3.9700	3.9800	3.9700	3.9800	50.0	3.9760
20:14:00	3.9800	3.9800	3.9101	3.9101	20541.9	3.9734
20:14:15	3.9300	3.9900	3.9300	3.9900	25247.7	3.9869
20:14:30	3.9900	3.9900	3.9800	3.9800	9651.5	3.9827
20:14:45	3.9800	3.9800	3.9800	3.9800	60848.5	3.9800
20:15:00	3.9801	3.9920	3.9800	3.9800	6599.1	3.9804
20:15:15	3.9800	3.9800	3.9800	3.9800	1924.0	3.9800
20:15:30	3.9700	3.9700	3.9400	3.9400	4520.1	3.9436
20:15:45	3.9500	3.9500	3.9500	3.9500	20.1	3.9500
20:16:00	3.9500	3.9800	3.9500	3.9800	12058.0	3.9691
20:16:15	3.9885	4.0000	3.9885	4.0000	27983.1	3.9955
20:16:30	4.0000	4.0280	4.0000	4.0280	1323.0	4.0109
20:16:45	-
20:17:00	4.0280	4.0280	4.0200	4.0200	1050.0	4.0276
20:17:15	4.0200	4.0280	4.0199	4.0199	10000.1	4.0267
20:17:30	4.0100	4.0100	4.0000	4.0098	52537.1	4.0045
20:17:45	4.0001	4.0098	3.9900	4.0001	79642.6	4.0001
20:18:00	4.0001	4.0098	4.0001	4.0001	31126.0	4.0036
20:18:15	4.0001	4.0100	3.9621	3.9621	91358.4	3.9941
20:18:30	3.9621	3.9621	3.9621	3.9621	10070.4	3.9621
20:18:45	4.0000	4.0000	3.9997	4.0000	26585.8	4.0000
20:19:00	4.0100	4.0320	4.0100	4.0320	5022.8	4.0115
20:19:15	4.0330	4.0410	4.0330	4.0410	8828.8	4.0353
20:19:30	4.0410	4.0411	4.0000	4.0411	34620.3	4.0082
20:19:45	4.0420	4.0460	4.0420	4.0460	20477.7	4.0460
20:20:00	4.0460	4.0460	4.0000	4.0000	50000.0	4.0042
20:20:15	4.0300	4.0300	4.0300	4.0300	0.3	4.0300
20:20:30	4.0250	4.0300	4.0250	4.0300	46499.8	4.0293
20:20:45	4.0400	4.0510	4.0009	4.0510	87801.1	4.0391
20:21:00	4.0510	4.0560	4.0009	4.0510	39705.9	4.0478
20:21:15	4.0520	4.0520	4.0010	4.0400	26625.5	4.0371
20:21:30	4.0301	4.0400	4.0301	4.0400	32145.8	4.0398
20:21:45	4.0400	4.0400	4.0200	4.0400	18232.4	4.0249
20:22:00	4.0400	4.0400	4.0300	4.0400	12033.1	4.0400
20:22:15	4.0300	4.0400	4.0201	4.0202	51394.5	4.0385
20:22:30	4.0201	4.0400	4.0000	4.0000	131565.5	4.0129
20:22:45	4.0000	4.0000	4.0000	4.0000	10103.4	4.0000
20:23:00	4.0001	4.0001	4.0001	4.0001	16625.2	4.0001
20:23:15	4.0002	4.0002	4.0001	4.0002	39625.0	4.0001
20:23:30	4.0005	4.0100	4.0005	4.0100	1677.5	4.0006
20:23:45	4.0100	4.0100	4.0000	4.0000	51877.6	4.0004
20:24:00	4.0000	4.0000	3.9861	4.0000	14712.6	3.9922
20:24:15	4.0100	4.0300	3.9860	3.9860	70741.3	4.0126
20:24:30	3.9860	4.0200	3.9860	4.0200	15498.2	3.9892
20:24:45	4.0015	4.0200	4.0015	4.0200	4656.9	4.0015
20:25:00	4.0100	4.0100	4.0015	4.0015	1649.4	4.0015
20:25:15	-
20:25:30	4.0100	4.0100	4.0100	4.0100	500.1	4.0100
20:25:45	4.0015	4.0100	4.0000	4.0100	116562.0	4.0004
20:26:00	-
20:26:15	-
20:26:30	4.0100	4.0499	4.0100	4.0499	251781.0	4.0457
20:26:45	4.0495	4.0495	4.0300	4.0300	20.2	4.0301
20:27:00	-
20:27:15	4.0200	4.0200	3.9877	3.9877	52843.0	3.9971
20:27:30	3.9877	3.9878	3.9877	3.9878	16122.0	3.9877
20:27:45	3.9877	3.9877	3.9873	3.9873	11966.5	3.9877
20:28:00	3.9870	3.9870	3.9820	3.9820	25811.4	3.9834
20:28:15	3.9810	3.9810	3.9740	3.9740	18042.7	3.9745
20:28:30	3.9730	3.9730	3.9710	3.9710	246.3	3.9720
20:28:45	3.9700	3.9700	3.9500	3.9500	64844.8	3.9589
20:29:00	3.9490	3.9500	3.9470	3.9470	360.3	3.9486
20:29:15	3.9460	3.9500	3.9420	3.9500	30668.7	3.9461
20:29:30	3.9500	3.9660	3.9390	3.9400	46373.7	3.9422
20:29:45	3.9320	3.9400	3.9230	3.9230	50575.8	3.9319
20:30:00	3.9221	3.9221	3.9200	3.9200	5357.4	3.9201
20:30:15	3.9200	3.9200	3.9200	3.9200	5553.6	3.9200
20:30:30	3.9180	3.9180	3.9003	3.9003	1221.4	3.9019
20:30:45	3.9001	3.9001	3.9000	3.9000	72102.0	3.9000
20:31:00	3.9000	3.9000	3.8900	3.8900	92082.4	3.9000
20:31:15	3.8880	3.9000	3.8800	3.8800	72839.7	3.8981
20:31:30	3.8801	3.8900	3.8801	3.8900	520.0	3.8805
20:31:45	3.8900	3.9000	3.8900	3.9000	50016.2	3.9000
20:32:00	-
20:32:15	3.9001	3.9200	3.9001	3.9200	21422.9	3.9010
20:32:30	3.9300	3.9300	3.9300	3.9300	20.1	3.9300
20:32:45	3.9300	3.9300	3.9300	3.9300	20000.0	3.9300
20:33:00	3.9300	3.9300	3.9000	3.9299	64136.5	3.9281
20:33:15	-
20:33:30	3.9101	3.9298	3.9101	3.9297	30949.0	3.9294
20:33:45	-
20:34:00	-
20:34:15	3.9101	3.9101	3.9101	3.9101	27503.0	3.9101
20:34:30	3.9100	3.9100	3.9000	3.9100	26473.1	3.9062
20:34:45	3.9000	3.9000	3.9000	3.9000	18061.0	3.9000
20:35:00	3.9000	3.9001	3.8900	3.8900	78911.5	3.8994
20:35:15	3.8995	3.9000	3.8800	3.8995	23322.0	3.8878
20:35:30	3.8800	3.8800	3.8700	3.8800	113213.6	3.8782
20:35:45	3.8800	3.8800	3.8800	3.8800	11579.0	3.8800
20:36:00	3.8800	3.8800	3.8700	3.8700	13387.5	3.8723
20:36:15	3.8700	3.8700	3.8689	3.8700	11364.0	3.8700
20:36:30	3.8700	3.8700	3.8700	3.8700	3.0	3.8700
20:36:45	3.8700	3.8700	3.8600	3.8600	55789.0	3.8699
20:37:00	3.8600	3.8700	3.8580	3.8580	46200.8	3.8591
20:37:15	3.8570	3.8580	3.8501	3.8580	73272.0	3.8527
20:37:30	3.8700	3.8700	3.8580	3.8700	28638.0	3.8581
20:37:45	3.8580	3.8580	3.8500	3.8500	114025.0	3.8502
20:38:00	3.8500	3.8500	3.8500	3.8500	23261.0	3.8500
20:38:15	3.8490	3.8490	3.8440	3.8440	4683.0	3.8445
20:38:30	3.8441	3.8499	3.8441	3.8499	14279.0	3.8490
20:38:45	3.8490	3.8490	3.8490	3.8490	124996.0	3.8490
20:39:00	3.8499	3.8499	3.8440	3.8440	18474.0	3.8472
20:39:15	-
20:39:30	3.8431	3.8431	3.8400	3.8400	2623.6	3.8403
20:39:45	3.8390	3.8390	3.8103	3.8103	11461.1	3.8147
20:40:00	3.8200	3.8430	3.8100	3.8430	729059.5	3.8362
20:40:15	3.8300	3.8300	3.8000	3.8100	13839.9	3.8078
20:40:30	3.8100	3.8100	3.8000	3.8001	2171.2	3.8000
20:40:45	3.8010	3.8010	3.8000	3.8001	175467.0	3.8000
20:41:00	3.8000	3.8000	3.8000	3.8000	52949.8	3.8000
20:41:15	3.7999	3.7999	3.7974	3.7974	1669.0	3.7990
20:41:30	-
20:41:45	3.7700	3.8000	3.7611	3.8000	47538.9	3.7866
20:42:00	3.7975	3.7975	3.7975	3.7975	204.0	3.7975
20:42:15	3.7975	3.7975	3.7975	3.7975	1000.0	3.7975
20:42:30	3.7800	3.7975	3.7800	3.7975	33441.1	3.7963
20:42:45	3.7975	3.8000	3.7611	3.7611	33939.7	3.7743
20:43:00	3.7611	3.7611	3.7611	3.7611	1020.0	3.7611
20:43:15	3.7610	3.7610	3.7610	3.7610	59.9	3.7610
20:43:30	3.7610	3.7611	3.7600	3.7600	25677.7	3.7610
20:43:45	3.7600	3.7600	3.7560	3.7560	37694.2	3.7560
20:44:00	3.7550	3.7550	3.7500	3.7500	18852.0	3.7504
20:44:15	3.7500	3.7600	3.7401	3.7600	78807.8	3.7497
20:44:30	3.7401	3.7401	3.7401	3.7401	65786.2	3.7401
20:44:45	3.7401	3.7401	3.7400	3.7400	17.0	3.7400
20:45:00	3.7100	3.7100	3.7010	3.7010	401656.6	3.7012
20:45:15	3.7200	3.7401	3.7010	3.7010	222418.7	3.7051
20:45:30	3.7400	3.7500	3.7100	3.7500	72178.6	3.7198
20:45:45	3.7400	3.7500	3.7100	3.7100	70254.0	3.7102
20:46:00	3.7493	3.7500	3.7119	3.7500	126796.3	3.7494
20:46:15	3.7536	3.7730	3.7500	3.7500	2502.9	3.7534
20:46:30	3.7600	3.7640	3.7500	3.7500	57174.9	3.7547
20:46:45	3.7600	3.7600	3.7600	3.7600	0.1	3.7600
20:47:00	-
20:47:15	3.7600	3.7600	3.7500	3.7500	72941.2	3.7508
20:47:30	3.7500	3.7500	3.7250	3.7250	43778.1	3.7318
20:47:45	3.7250	3.7250	3.7011	3.7011	42452.0	3.7049
20:48:00	-
20:48:15	-
20:48:30	3.7013	3.7200	3.7012	3.7200	64593.1	3.7055
20:48:45	3.7200	3.7200	3.7010	3.7099	591503.1	3.7015
20:49:00	3.7010	3.7100	3.7010	3.7010	27406.0	3.7010
20:49:15	3.7010	3.7200	3.7010	3.7010	29549.1	3.7011
20:49:30	-
20:49:45	3.7101	3.7400	3.7101	3.7400	540.2	3.7120
20:50:00	3.7498	3.7498	3.7100	3.7100	52976.0	3.7106
20:50:15	3.7200	3.7499	3.7100	3.7100	1878.0	3.7366
20:50:30	3.7101	3.7101	3.7101	3.7101	4601.2	3.7101
20:50:45	3.7100	3.7100	3.7013	3.7013	1000.0	3.7075
20:51:00	3.7101	3.7400	3.7101	3.7400	15744.0	3.7375
20:51:15	3.7400	3.7400	3.7400	3.7400	34732.1	3.7400
20:51:30	3.7401	3.7700	3.7401	3.7700	59000.0	3.7521
20:51:45	3.7700	3.7790	3.7699	3.7790	96442.2	3.7700
20:52:00	3.7790	3.7800	3.7790	3.7800	49338.7	3.7800
20:52:15	3.7800	3.7890	3.7800	3.7890	34289.2	3.7885
20:52:30	3.7870	3.7890	3.7800	3.7890	20709.3	3.7882
20:52:45	3.7900	3.7980	3.7900	3.7980	433.9	3.7939
20:53:00	3.7990	3.8070	3.7990	3.8070	479.3	3.8030
20:53:15	3.8080	3.8120	3.8080	3.8120	334.1	3.8099
20:53:30	3.8130	3.8250	3.8130	3.8250	1473.9	3.8180
20:53:45	3.8250	3.8290	3.8250	3.8290	5132.9	3.8251
20:54:00	3.8410	3.8500	3.8410	3.8500	15222.8	3.8496
20:54:15	3.8500	3.8500	3.8290	3.8400	74424.0	3.8373
20:54:30	3.8400	3.8400	3.8300	3.8300	22147.0	3.8300
20:54:45	3.8323	3.8323	3.8300	3.8300	38295.0	3.8309
20:55:00	3.8300	3.8300	3.8300	3.8300	51316.8	3.8300
20:55:15	3.8300	3.8401	3.8300	3.8401	7052.8	3.8316
20:55:30	3.8300	3.8300	3.8300	3.8300	416.6	3.8300
20:55:45	3.8299	3.8299	3.8000	3.8000	2324.3	3.8013
20:56:00	3.7904	3.7904	3.7700	3.7700	41757.3	3.7758
20:56:15	3.7700	3.7900	3.7700	3.7900	10665.0	3.7769
20:56:30	3.7700	3.7700	3.7700	3.7700	1920.1	3.7700
20:56:45	3.7700	3.7700	3.7101	3.7101	100300.0	3.7471
20:57:00	3.7300	3.7700	3.7300	3.7700	17880.4	3.7699
20:57:15	3.7700	3.8000	3.7700	3.7800	8786.1	3.7772
20:57:30	3.7701	3.8000	3.7200	3.8000	56468.9	3.7734
20:57:45	-
20:58:00	3.8010	3.8200	3.8010	3.8200	944.5	3.8109
20:58:15	3.8210	3.8210	3.8210	3.8210	48.0	3.8210
20:58:30	3.8220	3.8364	3.8220	3.8364	25577.0	3.8309
20:58:45	3.8364	3.8500	3.8364	3.8500	63677.0	3.8381
20:59:00	3.8500	3.8700	3.8500	3.8700	12908.6	3.8646
20:59:15	3.8710	3.8740	3.8700	3.8700	8954.7	3.8711
20:59:30	3.8701	3.8800	3.8701	3.8799	14237.0	3.8795
20:59:45	3.8760	3.8760	3.8121	3.8121	24345.0	3.8463
21:00:00	3.8300	3.8800	3.8200	3.8800	14125.2	3.8739
21:00:15	3.8800	3.8800	3.8100	3.8600	136203.1	3.8354
21:00:30	3.8600	3.8600	3.8600	3.8600	40.1	3.8600
21:00:45	3.8600	3.8600	3.8600	3.8600	6866.5	3.8600
21:01:00	3.8700	3.8700	3.8700	3.8700	12224.1	3.8700
21:01:15	3.8800	3.8801	3.8800	3.8801	1020.1	3.8801
21:01:30	-
21:01:45	3.8810	3.8810	3.8810	3.8810	76.5	3.8810
21:02:00	3.8820	3.8820	3.8820	3.8820	29.0	3.8820
21:02:15	-
21:02:30	3.8811	3.8860	3.8811	3.8860	13410.5	3.8858
21:02:45	3.8870	3.8930	3.8870	3.8930	8338.7	3.8875
21:03:00	3.8940	3.9100	3.8940	3.9100	8108.8	3.9003
21:03:15	3.9100	3.9200	3.9000	3.9200	101342.3	3.9013
21:03:30	3.9230	3.9300	3.9230	3.9300	8034.0	3.9300
21:03:45	3.9400	3.9580	3.9400	3.9580	54741.0	3.9580
21:04:00	3.9503	3.9600	3.9500	3.9500	24315.1	3.9599
21:04:15	3.9500	3.9600	3.9400	3.9600	68204.0	3.9554
21:04:30	3.9499	3.9600	3.9100	3.9100	90350.5	3.9512
21:04:45	3.9100	3.9119	3.9000	3.9000	76298.9	3.9027
21:05:00	3.9000	3.9300	3.8800	3.9000	25080.4	3.9039
21:05:15	3.9000	3.9000	3.8800	3.9000	13049.7	3.8924
21:05:30	3.8901	3.9500	3.8901	3.9000	126972.0	3.9093
21:05:45	3.9000	3.9000	3.8800	3.9000	7150.0	3.8864
21:06:00	3.9000	3.9100	3.8800	3.9100	3664.6	3.8834
21:06:15	3.9100	3.9100	3.8800	3.9000	24762.7	3.8961
21:06:30	3.8900	3.8900	3.8700	3.8700	4865.3	3.8715
21:06:45	3.8701	3.8701	3.8701	3.8701	18090.7	3.8701
21:07:00	3.8701	3.8800	3.8700	3.8700	62218.7	3.8702
21:07:15	3.8700	3.8701	3.8700	3.8701	12901.1	3.8700
21:07:30	3.8701	3.9000	3.8700	3.8700	59042.5	3.8845
21:07:45	3.8702	3.8702	3.8700	3.8702	9569.0	3.8702
21:08:00	3.8700	3.8700	3.8700	3.8700	7465.5	3.8700
21:08:15	3.8700	3.9000	3.8580	3.8583	141673.2	3.8878
21:08:30	3.8583	3.8583	3.8583	3.8583	480.0	3.8583
21:08:45	3.8700	3.9000	3.8700	3.8800	9216.7	3.8732
21:09:00	3.8800	3.8800	3.8700	3.8700	3727.2	3.8700
21:09:15	3.8606	3.9000	3.8600	3.8601	21639.7	3.8907
21:09:30	3.8601	3.8601	3.8600	3.8600	4920.7	3.8600
21:09:45	3.8601	3.8700	3.8600	3.8700	3532.2	3.8640
21:10:00	3.8700	3.8700	3.8600	3.8600	69280.3	3.8638
21:10:15	3.8601	3.8601	3.8600	3.8600	11640.0	3.8600
21:10:30	3.8600	3.8601	3.8600	3.8601	12140.9	3.8600
21:10:45	3.8700	3.8700	3.8700	3.8700	257.0	3.8700
21:11:00	-
21:11:15	3.8700	3.8700	3.8700	3.8700	197.0	3.8700
21:11:30	3.8603	3.8604	3.8601	3.8604	90500.0	3.8603
21:11:45	3.8700	3.8800	3.8700	3.8800	47.9	3.8742
21:12:00	3.8900	3.9000	3.8604	3.9000	128140.1	3.8877
21:12:15	3.9000	3.9000	3.9000	3.9000	152828.3	3.9000
21:12:30	3.9001	3.9001	3.9001	3.9001	1.0	3.9001
21:12:45	3.9001	3.9187	3.8900	3.8900	129401.8	3.9038
21:13:00	3.8900	3.8999	3.8900	3.8999	835.0	3.8902
21:13:15	3.8999	3.8999	3.8999	3.8999	2100.0	3.8999
21:13:30	3.8801	3.8999	3.8801	3.8998	42818.0	3.8997
21:13:45	-
21:14:00	3.8998	3.8998	3.8997	3.8998	27697.1	3.8998
21:14:15	3.8999	3.9288	3.8999	3.9288	19247.7	3.9150
21:14:30	3.9100	3.9300	3.8999	3.9300	30714.3	3.9258
21:14:45	3.9282	3.9282	3.8999	3.8999	1938.8	3.9042
21:15:00	3.9100	3.9300	3.8998	3.8998	156743.3	3.9070
21:15:15	3.9298	3.9298	3.9000	3.9298	80969.1	3.9269
21:15:30	3.9101	3.9500	3.9101	3.9500	39032.2	3.9264
21:15:45	3.9500	3.9600	3.9370	3.9370	158635.9	3.9518
21:16:00	3.9370	3.9370	3.9300	3.9300	63.2	3.9322
21:16:15	3.9200	3.9200	3.9110	3.9110	3767.1	3.9180
21:16:30	3.9190	3.9190	3.9190	3.9190	15000.0	3.9190
21:16:45	3.9300	3.9500	3.9300	3.9500	67404.0	3.9338
21:17:00	3.9200	3.9200	3.9200	3.9200	114443.8	3.9200
21:17:15	-
21:17:30	3.9201	3.9500	3.9201	3.9500	50077.0	3.9489
21:17:45	3.9485	3.9485	3.9485	3.9485	10770.1	3.9485
21:18:00	3.9485	3.9485	3.9485	3.9485	11809.9	3.9485
21:18:15	3.9485	3.9485	3.9485	3.9485	7.0	3.9485
21:18:30	3.9400	3.9400	3.9400	3.9400	9.1	3.9400
21:18:45	3.9401	3.9500	3.9401	3.9499	12254.0	3.9495
21:19:00	-
21:19:15	3.9499	3.9500	3.9499	3.9500	29496.5	3.9499
21:19:30	3.9501	3.9501	3.9501	3.9501	500.0	3.9501
21:19:45	3.9600	3.9780	3.9600	3.9780	69228.0	3.9724
21:20:00	3.9700	3.9700	3.9700	3.9700	6541.0	3.9700
21:20:15	3.9700	3.9700	3.9700	3.9700	521.0	3.9700
21:20:30	3.9601	3.9700	3.9601	3.9700	3000.0	3.9683
21:20:45	3.9700	3.9700	3.9600	3.9600	28559.1	3.9700
21:21:00	3.9603	3.9820	3.9500	3.9500	80115.0	3.9650
21:21:15	3.9600	3.9700	3.9500	3.9700	11540.2	3.9500
21:21:30	3.9500	3.9500	3.9500	3.9500	6.0	3.9500
21:21:45	3.9501	3.9700	3.9500	3.9500	74904.7	3.9698
21:22:00	3.9600	3.9699	3.9500	3.9500	6000.2	3.9699
21:22:15	3.9699	3.9699	3.9500	3.9500	34314.0	3.9566
21:22:30	3.9500	3.9500	3.9500	3.9500	259116.1	3.9500
21:22:45	3.9500	3.9500	3.9500	3.9500	30000.0	3.9500
21:23:00	-
21:23:15	3.9500	3.9500	3.9500	3.9500	28530.0	3.9500
21:23:30	3.9501	3.9501	3.9501	3.9501	191.0	3.9501
21:23:45	-
21:24:00	3.9500	3.9600	3.9500	3.9600	829.2	3.9503
21:24:15	-
21:24:30	3.9601	3.9699	3.9601	3.9699	8369.6	3.9693
21:24:45	-
21:25:00	-
21:25:15	3.9600	3.9690	3.9500	3.9500	56314.9	3.9550
21:25:30	3.9500	4.0000	3.9400	3.9400	63231.3	3.9572
21:25:45	3.9400	3.9400	3.9190	3.9300	13229.2	3.9286
21:26:00	3.9190	3.9190	3.9190	3.9190	1661.0	3.9190
21:26:15	-
21:26:30	3.9300	3.9300	3.9100	3.9191	3113.2	3.9204
21:26:45	3.9100	3.9100	3.9000	3.9000	91639.6	3.9036
21:27:00	3.8940	3.9000	3.8800	3.8800	181986.3	3.8803
21:27:15	3.8800	3.8800	3.8800	3.8800	170305.9	3.8800
21:27:30	3.8791	3.8791	3.8700	3.8700	65708.6	3.8742
21:27:45	3.8690	3.8690	3.8600	3.8600	38047.2	3.8613
21:28:00	3.8600	3.8700	3.8600	3.8700	17150.3	3.8644
21:28:15	3.8791	3.8800	3.8562	3.8562	24951.3	3.8643
21:28:30	3.8561	3.8561	3.8530	3.8530	860.3	3.8550
21:28:45	3.8520	3.8530	3.8480	3.8480	33635.5	3.8513
21:29:00	3.8480	3.8480	3.8480	3.8480	1300.0	3.8480
21:29:15	3.8470	3.8470	3.8380	3.8380	30804.5	3.8381
21:29:30	3.8380	3.8380	3.8380	3.8380	14483.0	3.8380
21:29:45	3.8370	3.8480	3.8340	3.8400	58417.0	3.8374
21:30:00	3.8400	3.8500	3.8400	3.8500	9182.0	3.8400
21:30:15	3.8401	3.8800	3.8401	3.8800	24402.0	3.8418
21:30:30	-
21:30:45	-
21:31:00	-
21:31:15	-
21:31:30	3.8799	3.8799	3.8799	3.8799	26.0	3.8799
21:31:45	-
21:32:00	-
21:32:15	-
21:32:30	3.8601	3.8800	3.8601	3.8800	6719.0	3.8785
21:32:45	-
21:33:00	3.8800	3.8800	3.8800	3.8800	12634.4	3.8800
21:33:15	3.8900	3.8900	3.8900	3.8900	0.2	3.8900
21:33:30	3.8850	3.8851	3.8800	3.8851	10500.0	3.8802
21:33:45	-
21:34:00	3.8900	3.8980	3.8900	3.8980	10020.0	3.8900
21:34:15	3.8996	3.9000	3.8996	3.9000	45443.3	3.8999
21:34:30	3.9001	3.9040	3.9001	3.9040	547.9	3.9004
21:34:45	-
21:35:00	3.9050	3.9050	3.9050	3.9050	48.0	3.9050
21:35:15	-
21:35:30	3.9060	3.9060	3.9060	3.9060	548.3	3.9060
21:35:45	3.9070	3.9145	3.9060	3.9060	1500.0	3.9106
21:36:00	3.9100	3.9100	3.8901	3.8901	8990.8	3.8903
21:36:15	3.8901	3.9140	3.8901	3.9022	51335.1	3.8956
21:36:30	3.9023	3.9150	3.9023	3.9150	26262.7	3.9142
21:36:45	3.9160	3.9240	3.9160	3.9240	888.4	3.9196
21:37:00	3.9250	3.9340	3.9240	3.9240	42448.1	3.9241
21:37:15	3.9240	3.9240	3.9100	3.9240	31868.6	3.9240
21:37:30	3.9200	3.9500	3.9200	3.9500	15983.1	3.9496
21:37:45	3.9500	3.9560	3.9500	3.9500	237567.8	3.9500
21:38:00	3.9500	3.9500	3.9400	3.9400	143863.8	3.9500
21:38:15	-
21:38:30	-
21:38:45	3.9400	3.9400	3.9151	3.9151	10000.0	3.9152
21:39:00	-
21:39:15	-
21:39:30	3.9151	3.9480	3.9151	3.9480	25746.0	3.9304
21:39:45	3.9401	3.9401	3.9401	3.9401	5000.0	3.9401
21:40:00	3.9300	3.9300	3.9299	3.9299	1677.1	3.9299
21:40:15	-
21:40:30	3.9201	3.9300	3.9201	3.9300	51957.0	3.9298
21:40:45	3.9200	3.9200	3.9100	3.9200	30020.1	3.9143
21:41:00	3.9300	3.9300	3.9300	3.9300	3.0	3.9300
21:41:15	3.9200	3.9200	3.9200	3.9200	1479.9	3.9200
21:41:30	3.9160	3.9160	3.9160	3.9160	31765.0	3.9160
21:41:45	3.9160	3.9160	3.9000	3.9000	153803.4	3.9046
21:42:00	-
21:42:15	3.8977	3.9000	3.8977	3.9000	2564.0	3.8996
21:42:30	-
21:42:45	-
21:43:00	3.8976	3.8976	3.8900	3.8900	20.2	3.8900
21:43:15	-
21:43:30	3.8800	3.8800	3.8700	3.8700	470.9	3.8741
21:43:45	-
21:44:00	-
21:44:15	-
21:44:30	3.8691	3.8700	3.8500	3.8500	125886.0	3.8520
21:44:45	3.8500	3.8700	3.8500	3.8700	32000.0	3.8512
21:45:00	3.8500	3.8700	3.8490	3.8700	5018.2	3.8491
21:45:15	-
21:45:30	3.8700	3.8700	3.8600	3.8600	24599.0	3.8629
21:45:45	-
21:46:00	3.8601	3.8601	3.8601	3.8601	0.1	3.8601
21:46:15	3.8601	3.8601	3.8600	3.8600	3100.0	3.8601
21:46:30	3.8600	3.8600	3.8600	3.8600	1000.0	3.8600
21:46:45	3.8600	3.8601	3.8600	3.8601	74052.4	3.8600
21:47:00	3.8600	3.8600	3.8600	3.8600	34784.0	3.8600
21:47:15	3.8601	3.8601	3.8601	3.8601	14013.6	3.8601
21:47:30	3.8601	3.8602	3.8601	3.8602	0.2	3.8601
21:47:45	3.8602	3.8602	3.8602	3.8602	499.9	3.8602
21:48:00	-
21:48:15	3.8612	3.8900	3.8612	3.8900	1689.0	3.8725
21:48:30	-
21:48:45	3.8800	3.8800	3.8700	3.8700	10146.2	3.8701
21:49:00	3.8700	3.8700	3.8700	3.8700	400.0	3.8700
21:49:15	-
21:49:30	3.8611	3.8611	3.8600	3.8600	112561.0	3.8604
21:49:45	3.8612	3.8612	3.8600	3.8600	77883.9	3.8600
21:50:00	3.8600	3.8800	3.8600	3.8800	126045.0	3.8738
21:50:15	3.8700	3.8700	3.8700	3.8700	20.1	3.8700
21:50:30	-
21:50:45	3.8601	3.8698	3.8601	3.8698	4920.0	3.8688
21:51:00	-
21:51:15	3.8698	3.8698	3.8698	3.8698	22634.9	3.8698
21:51:30	-
21:51:45	-
21:52:00	-
21:52:15	3.8600	3.8600	3.8500	3.8500	21280.0	3.8562
21:52:30	3.8501	3.8502	3.8501	3.8502	1450.0	3.8501
21:52:45	-
21:53:00	3.8530	3.8600	3.8502	3.8600	42224.2	3.8507
21:53:15	3.8600	3.8700	3.8600	3.8700	5000.0	3.8700
21:53:30	3.8601	3.8601	3.8601	3.8601	0.1	3.8601
21:53:45	3.8601	3.8698	3.8601	3.8698	4116.9	3.8686
21:54:00	3.8601	3.8601	3.8600	3.8600	5433.0	3.8600
21:54:15	-
21:54:30	3.8602	3.8602	3.8602	3.8602	500.0	3.8602
21:54:45	3.8700	3.8700	3.8700	3.8700	5.0	3.8700
21:55:00	3.8700	3.8700	3.8700	3.8700	111246.1	3.8700
21:55:15	3.8800	3.8800	3.8800	3.8800	0.2	3.8800
21:55:30	3.8702	3.8702	3.8702	3.8702	500.0	3.8702
21:55:45	3.8800	3.8800	3.8800	3.8800	20019.9	3.8800
21:56:00	-
21:56:15	3.8891	3.8891	3.8891	3.8891	20000.1	3.8891
21:56:30	3.8892	3.8892	3.8892	3.8892	500.1	3.8892
21:56:45	3.8893	3.9160	3.8893	3.9160	129958.9	3.9025
21:57:00	3.9160	3.9160	3.9160	3.9160	300.0	3.9160
21:57:15	3.9160	3.9160	3.9160	3.9160	10051.0	3.9160
21:57:30	3.9001	3.9200	3.9001	3.9200	50106.0	3.9182
21:57:45	3.9200	3.9200	3.9100	3.9100	5020.1	3.9140
21:58:00	-
21:58:15	3.9100	3.9100	3.9100	3.9100	61.9	3.9100
21:58:30	3.9100	3.9100	3.9100	3.9100	13733.0	3.9100
21:58:45	3.9100	3.9100	3.9000	3.9000	37606.0	3.9052
21:59:00	3.9000	3.9000	3.9000	3.9000	37605.0	3.9000
21:59:15	3.9000	3.9000	3.9000	3.9000	10000.0	3.9000
21:59:30	-
21:59:45	3.9002	3.9250	3.9002	3.9250	27313.2	3.9195
22:00:00	3.9260	3.9340	3.9260	3.9340	58309.6	3.9290
22:00:15	3.9370	3.9580	3.9370	3.9580	54901.9	3.9541
22:00:30	3.9401	3.9650	3.9400	3.9400	178905.0	3.9571
22:00:45	3.9500	3.9650	3.9500	3.9650	4500.0	3.9649
22:01:00	3.9650	3.9650	3.9650	3.9650	1000.0	3.9650
22:01:15	3.9645	3.9650	3.9645	3.9650	37099.8	3.9648
22:01:30	3.9649	3.9650	3.9400	3.9650	22342.4	3.9628
22:01:45	3.9600	3.9650	3.9600	3.9600	23095.0	3.9605
22:02:00	3.9650	3.9650	3.9600	3.9650	29445.3	3.9642
22:02:15	3.9600	3.9650	3.9600	3.9650	2837.1	3.9650
22:02:30	3.9600	3.9650	3.9600	3.9650	10704.3	3.9625
22:02:45	3.9660	3.9660	3.9601	3.9660	3292.8	3.9602
22:03:00	3.9660	3.9660	3.9600	3.9600	4878.4	3.9619
22:03:15	3.9670	3.9670	3.9670	3.9670	1470.0	3.9670
22:03:30	-
22:03:45	3.9660	3.9660	3.9600	3.9600	1541.1	3.9606
22:04:00	3.9600	3.9600	3.9400	3.9400	8651.4	3.9412
22:04:15	3.9500	3.9599	3.9500	3.9599	5000.0	3.9599
22:04:30	3.9401	3.9500	3.9401	3.9500	5398.7	3.9491
22:04:45	3.9500	3.9500	3.9500	3.9500	2129.3	3.9500
22:05:00	3.9400	3.9400	3.9400	3.9400	20.1	3.9400
22:05:15	3.9302	3.9302	3.9000	3.9000	48098.0	3.9021
22:05:30	3.9001	3.9001	3.9001	3.9001	8065.0	3.9001
22:05:45	3.9200	3.9200	3.9000	3.9000	2001.0	3.9000
22:06:00	3.9100	3.9100	3.9000	3.9000	50000.0	3.9001
22:06:15	3.9001	3.9001	3.8971	3.9000	45500.0	3.9000
22:06:30	3.9001	3.9001	3.9001	3.9001	4918.6	3.9001
22:06:45	-
22:07:00	3.9003	3.9003	3.9003	3.9003	8155.5	3.9003
22:07:15	3.9000	3.9003	3.8961	3.9003	23941.8	3.8999
22:07:30	3.8600	3.8962	3.8503	3.8962	565923.5	3.8506
22:07:45	3.8900	3.8900	3.8900	3.8900	30068.0	3.8900
22:08:00	3.8900	3.9003	3.8900	3.8900	26275.4	3.8912
22:08:15	3.8900	3.8900	3.8559	3.8603	428540.0	3.8579
22:08:30	3.8603	3.8900	3.8603	3.8900	7590.3	3.8796
22:08:45	-
22:09:00	3.8900	3.8900	3.8900	3.8900	47282.0	3.8900
22:09:15	-
22:09:30	3.8901	3.8901	3.8900	3.8900	10000.1	3.8900
22:09:45	3.8901	3.8901	3.8901	3.8901	2.0	3.8901
22:10:00	3.8901	3.8901	3.8901	3.8901	497.9	3.8901
22:10:15	3.8901	3.8950	3.8901	3.8901	19711.1	3.8911
22:10:30	3.8801	3.8900	3.8801	3.8900	3960.0	3.8887
22:10:45	-
22:11:00	3.8900	3.8900	3.8722	3.8722	2132.0	3.8847
22:11:15	-
22:11:30	3.8801	3.9000	3.8620	3.9000	57504.4	3.8752
22:11:45	3.9000	3.9000	3.9000	3.9000	1587.8	3.9000
22:12:00	3.9100	3.9100	3.9100	3.9100	1771.9	3.9100
22:12:15	3.9002	3.9180	3.9002	3.9180	53632.0	3.9056
22:12:30	3.9000	3.9000	3.9000	3.9000	900.1	3.9000
22:12:45	-
22:13:00	-
22:13:15	-
22:13:30	3.9002	3.9002	3.9002	3.9002	1000.0	3.9002
22:13:45	3.9002	3.9002	3.9002	3.9002	1500.0	3.9002
22:14:00	3.9100	3.9200	3.9100	3.9200	43795.2	3.9178
22:14:15	-
22:14:30	3.9202	3.9210	3.9202	3.9210	13363.0	3.9210
22:14:45	-
22:15:00	3.9210	3.9210	3.9210	3.9210	30.9	3.9210
22:15:15	3.9210	3.9210	3.9210	3.9210	1334.0	3.9210
22:15:30	-
22:15:45	-
22:16:00	-
22:16:15	-
22:16:30	-
22:16:45	3.9100	3.9100	3.9001	3.9001	45752.0	3.9032
22:17:00	3.9101	3.9101	3.9101	3.9101	800.0	3.9101
22:17:15	-
22:17:30	3.9101	3.9290	3.9101	3.9290	1104.0	3.9156
22:17:45	3.9300	3.9300	3.9300	3.9300	4.0	3.9300
22:18:00	-
22:18:15	3.9300	3.9300	3.9300	3.9300	50.0	3.9300
22:18:30	3.9201	3.9398	3.9201	3.9398	50136.0	3.9395
22:18:45	-
22:19:00	3.9340	3.9375	3.9221	3.9375	23731.1	3.9316
22:19:15	3.9200	3.9200	3.9001	3.9001	14721.0	3.9002
22:19:30	3.9002	3.9200	3.9002	3.9200	520.1	3.9010
22:19:45	3.9200	3.9200	3.9100	3.9100	158.0	3.9187
22:20:00	3.9001	3.9001	3.8800	3.8800	64645.4	3.8934
22:20:15	3.8800	3.8800	3.8800	3.8800	13835.0	3.8800
22:20:30	3.8801	3.9100	3.8800	3.9000	18363.3	3.8931
22:20:45	3.9000	3.9000	3.8800	3.8800	40955.5	3.8887
22:21:00	3.8700	3.8700	3.8623	3.8623	544.6	3.8648
22:21:15	3.8620	3.8997	3.8616	3.8997	22057.4	3.8688
22:21:30	3.8621	3.8800	3.8621	3.8630	15345.7	3.8630
22:21:45	3.8700	3.8700	3.8630	3.8630	4358.0	3.8630
22:22:00	3.8704	3.8704	3.8620	3.8620	62056.0	3.8652
22:22:15	3.8800	3.8993	3.8620	3.8993	8430.1	3.8628
22:22:30	-
22:22:45	3.8801	3.8801	3.8801	3.8801	50.0	3.8801
22:23:00	3.8800	3.8800	3.8800	3.8800	20.1	3.8800
22:23:15	3.8700	3.8993	3.8620	3.8620	37229.2	3.8982
22:23:30	3.8620	3.8621	3.8620	3.8621	8335.6	3.8620
22:23:45	3.8620	3.8620	3.8602	3.8602	65721.2	3.8609
22:24:00	3.8602	3.8621	3.8600	3.8621	5310.1	3.8603
22:24:15	3.8600	3.8600	3.8600	3.8600	44725.3	3.8600
22:24:30	3.8590	3.8590	3.8500	3.8500	1639.0	3.8516
22:24:45	3.8501	3.8501	3.8432	3.8432	37067.1	3.8445
22:25:00	3.8432	3.8432	3.8432	3.8432	4925.6	3.8432
22:25:15	3.8441	3.8441	3.8441	3.8441	1644.1	3.8441
22:25:30	3.8442	3.8442	3.8442	3.8442	500.0	3.8442
22:25:45	3.8450	3.8450	3.8450	3.8450	1642.7	3.8450
22:26:00	3.8591	3.8591	3.8500	3.8500	20500.0	3.8520
22:26:15	3.8500	3.8500	3.8500	3.8500	33966.0	3.8500
22:26:30	-
22:26:45	3.8454	3.8501	3.8454	3.8501	36436.0	3.8500
22:27:00	-
22:27:15	3.8600	3.8698	3.8501	3.8501	79111.0	3.8623
22:27:30	3.8502	3.8502	3.8502	3.8502	500.0	3.8502
22:27:45	3.8503	3.8503	3.8502	3.8502	16670.0	3.8503
22:28:00	-
22:28:15	-
22:28:30	-
22:28:45	3.8503	3.8898	3.8503	3.8898	250000.0	3.8843
22:29:00	-
22:29:15	3.8700	3.8700	3.8700	3.8700	20.1	3.8700
22:29:30	3.8600	3.8600	3.8600	3.8600	7020.1	3.8600
22:29:45	3.8600	3.8600	3.8600	3.8600	1000.0	3.8600
22:30:00	-
22:30:15	-
22:30:30	3.8502	3.8599	3.8502	3.8502	3571.0	3.8503
22:30:45	-
22:31:00	3.8502	3.8502	3.8451	3.8451	24955.0	3.8456
22:31:15	3.8550	3.8550	3.8390	3.8390	74401.6	3.8446
22:31:30	3.8380	3.8380	3.8152	3.8152	99669.1	3.8161
22:31:45	3.8152	3.8152	3.8100	3.8100	27841.9	3.8143
22:32:00	3.8090	3.8090	3.8021	3.8021	40524.6	3.8056
22:32:15	3.8021	3.8021	3.8012	3.8021	99235.0	3.8017
22:32:30	3.8022	3.8070	3.8022	3.8070	146216.0	3.8042
22:32:45	3.8070	3.8070	3.8070	3.8070	49910.0	3.8070
22:33:00	-
22:33:15	-
22:33:30	3.8100	3.8100	3.8100	3.8100	24955.0	3.8100
22:33:45	-
22:34:00	3.8070	3.8070	3.8070	3.8070	50000.0	3.8070
22:34:15	3.8071	3.8071	3.8000	3.8000	384562.5	3.8016
22:34:30	3.8000	3.8000	3.8000	3.8000	824248.0	3.8000
22:34:45	-
22:35:00	3.8000	3.8000	3.8000	3.8000	58320.3	3.8000
22:35:15	3.7600	3.7600	3.7500	3.7510	60029.9	3.7501
22:35:30	-
22:35:45	3.7516	3.7520	3.7516	3.7520	85256.0	3.7518
22:36:00	3.7526	3.7526	3.7500	3.7500	163300.1	3.7514
22:36:15	3.7500	3.7600	3.7500	3.7600	53359.0	3.7553
22:36:30	3.7500	3.7500	3.7301	3.7451	30599.1	3.7303
22:36:45	3.7301	3.7301	3.7300	3.7300	104879.0	3.7301
22:37:00	3.7300	3.7300	3.7250	3.7250	43295.6	3.7300
22:37:15	3.7240	3.7250	3.7120	3.7120	27536.0	3.7229
22:37:30	3.7121	3.7121	3.7121	3.7121	42596.0	3.7121
22:37:45	3.7122	3.7122	3.7122	3.7122	500.0	3.7122
22:38:00	3.7200	3.7200	3.7200	3.7200	100.0	3.7200
22:38:15	3.7200	3.7200	3.7132	3.7132	76095.0	3.7163
22:38:30	3.7133	3.7397	3.7130	3.7132	247897.0	3.7198
22:38:45	3.7200	3.7200	3.7200	3.7200	100.0	3.7200
22:39:00	3.7200	3.7200	3.7133	3.7150	9529.3	3.7138
22:39:15	3.7300	3.7498	3.7151	3.7152	22350.8	3.7359
22:39:30	3.7152	3.7200	3.7150	3.7151	16303.5	3.7151
22:39:45	3.7151	3.7151	3.7136	3.7136	174047.4	3.7142
22:40:00	3.7154	3.7290	3.7151	3.7290	169919.2	3.7153
22:40:15	3.7151	3.7152	3.7151	3.7152	5500.0	3.7151
22:40:30	3.7152	3.7400	3.7151	3.7400	26451.8	3.7211
22:40:45	3.7400	3.7400	3.7151	3.7151	71737.7	3.7288
22:41:00	3.7300	3.7300	3.7136	3.7136	21924.1	3.7137
22:41:15	3.7110	3.7136	3.7070	3.7070	78227.7	3.7072
22:41:30	3.7071	3.7100	3.7000	3.7000	15345.1	3.7034
22:41:45	3.7000	3.7000	3.7000	3.7000	287386.2	3.7000
22:42:00	3.7000	3.7000	3.6850	3.6850	74777.8	3.6986
22:42:15	3.6850	3.6850	3.6800	3.6800	152347.8	3.6821
22:42:30	3.6800	3.6800	3.6666	3.6666	1781.4	3.6671
22:42:45	3.6666	3.6666	3.6500	3.6500	83910.6	3.6635
22:43:00	3.6500	3.6500	3.6490	3.6490	99365.6	3.6500
22:43:15	3.6497	3.6497	3.6430	3.6431	181225.9	3.6436
22:43:30	3.6430	3.6430	3.6340	3.6340	192245.8	3.6426
22:43:45	3.6312	3.6312	3.6150	3.6150	4890.2	3.6169
22:44:00	3.6150	3.6150	3.6010	3.6010	309093.2	3.6055
22:44:15	3.6145	3.6300	3.6145	3.6300	98935.2	3.6293
22:44:30	3.6300	3.6301	3.6300	3.6300	79179.4	3.6300
22:44:45	3.6300	3.6300	3.6100	3.6200	53073.1	3.6226
22:45:00	3.6300	3.6300	3.6300	3.6300	20.1	3.6300
22:45:15	3.6300	3.6300	3.6300	3.6300	10079.9	3.6300
22:45:30	3.6200	3.6201	3.6020	3.6201	163670.0	3.6052
22:45:45	3.6201	3.6300	3.6201	3.6300	51652.0	3.6299
22:46:00	-
22:46:15	3.6100	3.6100	3.6100	3.6100	20.1	3.6100
22:46:30	3.6012	3.6030	3.6011	3.6030	63354.5	3.6026
22:46:45	3.6031	3.6035	3.6012	3.6035	117531.0	3.6027
22:47:00	3.6200	3.6301	3.6200	3.6301	18544.4	3.6300
22:47:15	-
22:47:30	3.6374	3.7000	3.6374	3.6480	51972.8	3.6485
22:47:45	3.6480	3.7084	3.6479	3.7000	105877.6	3.6918
22:48:00	3.7042	3.7160	3.7000	3.7160	2323.9	3.7066
22:48:15	3.7164	3.7170	3.7084	3.7170	36325.3	3.7137
22:48:30	3.7170	3.7180	3.7000	3.7180	132665.2	3.7078
22:48:45	3.7180	3.7259	3.7180	3.7259	47497.3	3.7181
22:49:00	3.7260	3.7300	3.7259	3.7300	28587.0	3.7288
22:49:15	3.7300	3.7400	3.7000	3.7100	126018.7	3.7156
22:49:30	3.7150	3.7490	3.7150	3.7490	114539.0	3.7457
22:49:45	3.7100	3.7100	3.6401	3.6401	70831.3	3.6473
22:50:00	3.6600	3.7345	3.6600	3.7345	8000.0	3.7337
22:50:15	-
22:50:30	3.7200	3.7299	3.7100	3.7299	65054.7	3.7138
22:50:45	3.7100	3.7100	3.7100	3.7100	3725.0	3.7100
22:51:00	3.7100	3.7200	3.7100	3.7200	1383.5	3.7100
22:51:15	3.7200	3.7299	3.7200	3.7299	92962.0	3.7299
22:51:30	3.7101	3.7500	3.7101	3.7500	101611.0	3.7450
22:51:45	3.7490	3.7510	3.7490	3.7510	78153.1	3.7495
22:52:00	3.7519	3.7519	3.7519	3.7519	24817.0	3.7519
22:52:15	3.7520	3.7800	3.7520	3.7800	25259.1	3.7779
22:52:30	3.7801	3.7810	3.7800	3.7800	26077.3	3.7802
22:52:45	3.7800	3.7800	3.7522	3.7700	20464.1	3.7639
22:53:00	3.7698	3.7698	3.7698	3.7698	235.0	3.7698
22:53:15	3.7530	3.7697	3.7080	3.7697	108013.4	3.7090
22:53:30	3.7501	3.7501	3.7081	3.7499	2825.8	3.7425
22:53:45	3.7300	3.7300	3.7001	3.7200	3881.7	3.7007
22:54:00	-
22:54:15	3.7100	3.7100	3.7000	3.7000	390675.0	3.7037
22:54:30	-
22:54:45	3.6990	3.6990	3.6900	3.6900	36768.5	3.6901
22:55:00	3.6900	3.6900	3.6900	3.6900	21049.0	3.6900
22:55:15	3.6890	3.6890	3.6890	3.6890	0.1	3.6890
22:55:30	3.6890	3.7000	3.6802	3.7000	257274.2	3.6937
22:55:45	3.7000	3.7000	3.6900	3.6900	44791.1	3.6925
22:56:00	3.6810	3.6810	3.6800	3.6800	50000.0	3.6803
22:56:15	3.6900	3.6900	3.6822	3.6822	602.0	3.6835
22:56:30	3.6900	3.6900	3.6900	3.6900	52584.0	3.6900
22:56:45	3.6900	3.7399	3.6900	3.7000	135365.0	3.7298
22:57:00	3.7200	3.7200	3.7200	3.7200	20.1	3.7200
22:57:15	3.7100	3.7100	3.7000	3.7000	139804.0	3.7002
22:57:30	3.7000	3.7000	3.7000	3.7000	10.0	3.7000
22:57:45	3.7001	3.7200	3.7001	3.7200	10500.0	3.7191
22:58:00	-
22:58:15	3.7100	3.7100	3.7003	3.7003	37536.0	3.7030
22:58:30	3.7081	3.7389	3.7081	3.7389	40020.6	3.7312
22:58:45	3.7100	3.7390	3.7100	3.7390	71180.2	3.7295
22:59:00	-
22:59:15	3.7390	3.7400	3.7390	3.7400	50755.2	3.7400
22:59:30	3.7400	3.7500	3.7400	3.7500	27976.2	3.7400
22:59:45	3.7510	3.7560	3.7510	3.7560	209.1	3.7535
23:00:00	3.7569	3.7799	3.7569	3.7799	152691.0	3.7730
23:00:15	3.7629	3.7800	3.7600	3.7600	95094.1	3.7775
23:00:30	3.7560	3.8300	3.7560	3.7886	46965.8	3.7684
23:00:45	3.7886	3.8000	3.7886	3.7988	84535.7	3.7995
23:01:00	3.7988	3.7999	3.7824	3.7824	1694.2	3.7868
23:01:15	3.7824	3.8000	3.7824	3.7825	189964.0	3.7995
23:01:30	3.7827	3.8000	3.7824	3.7999	43193.8	3.7995
23:01:45	3.7824	3.7824	3.7801	3.7801	3933.0	3.7808
23:02:00	-
23:02:15	3.7963	3.7963	3.7800	3.7800	39265.7	3.7800
23:02:30	3.7800	3.7800	3.7600	3.7600	14546.1	3.7734
23:02:45	3.7600	3.7724	3.7500	3.7600	62192.1	3.7584
23:03:00	3.7600	3.7724	3.7500	3.7500	23403.8	3.7723
23:03:15	3.7400	3.7400	3.7325	3.7325	15039.7	3.7331
23:03:30	3.7351	3.7351	3.7325	3.7325	21332.0	3.7331
23:03:45	3.7300	3.7352	3.7300	3.7352	34242.4	3.7333
23:04:00	3.7260	3.7352	3.7160	3.7352	112957.7	3.7350
23:04:15	3.7400	3.7499	3.7400	3.7499	50020.1	3.7499
23:04:30	-
23:04:45	3.7500	3.7500	3.7499	3.7499	5284.0	3.7499
23:05:00	3.7500	3.7500	3.7500	3.7500	32.0	3.7500
23:05:15	3.7500	3.7500	3.7499	3.7499	31878.0	3.7499
23:05:30	-
23:05:45	3.7401	3.7499	3.7204	3.7204	26186.0	3.7295
23:06:00	3.7300	3.7300	3.7300	3.7300	693.0	3.7300
23:06:15	3.7300	3.7300	3.7202	3.7202	81586.0	3.7208
23:06:30	-
23:06:45	-
23:07:00	3.7202	3.7202	3.7202	3.7202	3247.0	3.7202
23:07:15	3.7202	3.7203	3.7202	3.7203	34023.0	3.7202
23:07:30	3.7202	3.7203	3.7200	3.7203	52647.0	3.7202
23:07:45	-
23:08:00	3.7300	3.7300	3.7300	3.7300	20.1	3.7300
23:08:15	-
23:08:30	3.7301	3.7492	3.7301	3.7492	65487.0	3.7476
23:08:45	-
23:09:00	3.7492	3.7500	3.7492	3.7500	3840.3	3.7494
23:09:15	3.7500	3.7690	3.7500	3.7690	54559.5	3.7620
23:09:30	3.7690	3.7690	3.7600	3.7600	33664.9	3.7689
23:09:45	3.7690	3.7690	3.7500	3.7500	5580.1	3.7689
23:10:00	3.7500	3.7500	3.7304	3.7304	559.0	3.7335
23:10:15	-
23:10:30	3.7305	3.7305	3.7304	3.7305	6202.9	3.7304
23:10:45	3.7305	3.7305	3.7305	3.7305	6475.9	3.7305
23:11:00	3.7400	3.7400	3.7305	3.7305	32500.0	3.7312
23:11:15	3.7305	3.7498	3.7304	3.7325	12115.2	3.7328
23:11:30	3.7326	3.7500	3.7326	3.7326	81461.0	3.7497
23:11:45	3.7350	3.7350	3.7350	3.7350	0.1	3.7350
23:12:00	3.7350	3.7350	3.7326	3.7326	14807.0	3.7329
23:12:15	-
23:12:30	3.7341	3.7500	3.7341	3.7500	513.0	3.7345
23:12:45	3.7500	3.7789	3.7304	3.7600	215302.2	3.7583
23:13:00	3.7699	3.7699	3.7307	3.7307	56748.8	3.7328
23:13:15	-
23:13:30	-
23:13:45	-
23:14:00	-
23:14:15	-
23:14:30	-
23:14:45	-
23:15:00	3.7400	3.7400	3.7230	3.7230	77028.6	3.7286
23:15:15	3.7230	3.7230	3.7140	3.7140	26349.3	3.7229
23:15:30	3.7140	3.7140	3.7140	3.7140	14762.0	3.7140
23:15:45	3.7141	3.7145	3.7140	3.7141	23179.0	3.7141
23:16:00	3.7230	3.7230	3.7230	3.7230	1431.0	3.7230
23:16:15	3.7230	3.7300	3.7230	3.7300	15981.2	3.7230
23:16:30	3.7300	3.7301	3.7300	3.7301	5423.0	3.7300
23:16:45	3.7400	3.7500	3.7400	3.7500	11040.2	3.7491
23:17:00	3.7500	3.7500	3.7500	3.7500	7.0	3.7500
23:17:15	3.7500	3.7500	3.7238	3.7238	2872.8	3.7378
23:17:30	3.7236	3.7475	3.7236	3.7325	4889.5	3.7333
23:17:45	3.7325	3.7325	3.7325	3.7325	1335.0	3.7325
23:18:00	3.7500	3.7500	3.7400	3.7500	5.2	3.7498
23:18:15	3.7500	3.7789	3.7500	3.7789	77795.0	3.7679
23:18:30	3.7481	3.7789	3.7481	3.7789	1158.0	3.7656
23:18:45	3.7600	3.7800	3.7525	3.7800	152633.6	3.7774
23:19:00	3.7800	3.7801	3.7400	3.7801	10663.4	3.7797
23:19:15	3.7570	3.7700	3.7500	3.7700	0.5	3.7588
23:19:30	3.7700	3.7700	3.7400	3.7401	693.2	3.7409
23:19:45	3.7401	3.7401	3.7401	3.7401	459.8	3.7401
23:20:00	3.7401	3.7500	3.7401	3.7500	5093.1	3.7500
23:20:15	3.7500	3.7600	3.7500	3.7597	11325.7	3.7564
23:20:30	3.7598	3.7598	3.7500	3.7500	1753.4	3.7500
23:20:45	3.7598	3.7598	3.7598	3.7598	497.0	3.7598
23:21:00	3.7601	3.7700	3.7600	3.7700	134849.0	3.7674
23:21:15	3.7700	3.7800	3.7700	3.7800	15593.6	3.7701
23:21:30	3.7800	3.7880	3.7800	3.7880	150755.8	3.7853
23:21:45	3.7880	3.7880	3.7800	3.7800	226047.0	3.7804
23:22:00	3.7880	3.7977	3.7880	3.7977	34133.1	3.7976
23:22:15	3.7979	3.7979	3.7977	3.7977	3023.0	3.7977
23:22:30	3.7977	3.7980	3.7805	3.7805	21186.3	3.7976
23:22:45	3.7979	3.7980	3.7805	3.7980	145283.2	3.7974
23:23:00	3.7980	3.7980	3.7980	3.7980	8432.9	3.7980
23:23:15	3.7980	3.7980	3.7980	3.7980	106610.3	3.7980
23:23:30	3.7981	3.8000	3.7981	3.8000	3641.4	3.7987
23:23:45	3.7990	3.8000	3.7990	3.8000	21793.1	3.7999
23:24:00	3.8000	3.8000	3.8000	3.8000	322.1	3.8000
23:24:15	3.8100	3.8100	3.8100	3.8100	1273.1	3.8100
23:24:30	3.8101	3.8194	3.8100	3.8100	20515.1	3.8123
23:24:45	3.8194	3.8194	3.8098	3.8098	0.3	3.8130
23:25:00	3.8005	3.8095	3.8001	3.8001	30871.3	3.8001
23:25:15	3.8001	3.8088	3.8001	3.8088	16274.0	3.8028
23:25:30	3.8088	3.8088	3.8088	3.8088	25298.0	3.8088
23:25:45	3.8088	3.8095	3.8088	3.8088	70812.0	3.8090
23:26:00	3.8088	3.8200	3.8088	3.8200	21908.8	3.8103
23:26:15	3.8200	3.8300	3.8200	3.8300	56175.1	3.8202
23:26:30	3.8300	3.8300	3.8300	3.8300	10344.3	3.8300
23:26:45	3.8298	3.8299	3.8298	3.8298	15753.0	3.8299
23:27:00	3.8299	3.8300	3.8299	3.8300	25210.7	3.8300
23:27:15	3.8300	3.8339	3.8300	3.8339	119847.0	3.8301
23:27:30	3.8339	3.8376	3.8339	3.8376	27874.6	3.8345
23:27:45	3.8370	3.8420	3.8370	3.8420	82403.3	3.8402
23:28:00	3.8430	3.8540	3.8430	3.8540	55641.6	3.8498
23:28:15	3.8560	3.8669	3.8540	3.8540	46284.3	3.8668
23:28:30	3.8550	3.8698	3.8500	3.8696	296984.0	3.8653
23:28:45	3.8700	3.8779	3.8700	3.8750	10498.9	3.8777
23:29:00	3.8779	3.8829	3.8779	3.8829	173699.4	3.8786
23:29:15	3.8830	3.8870	3.8790	3.8799	115965.3	3.8815
23:29:30	3.8880	3.8940	3.8880	3.8940	423056.1	3.8893
23:29:45	3.8940	3.8940	3.8940	3.8940	25850.5	3.8940
23:30:00	3.8940	3.9000	3.8940	3.9000	182664.1	3.8978
23:30:15	3.9000	3.9060	3.9000	3.9060	240.8	3.9033
23:30:30	3.9670	3.9899	3.9000	3.9000	209133.6	3.9627
23:30:45	3.9000	3.9700	3.9000	3.9700	74191.4	3.9277
23:31:00	3.9500	3.9687	3.8800	3.9500	55842.1	3.9552
23:31:15	3.9500	3.9500	3.9200	3.9490	94596.2	3.9477
23:31:30	3.9490	3.9500	3.9490	3.9500	47331.0	3.9499
23:31:45	3.9490	3.9670	3.9490	3.9670	74775.0	3.9600
23:32:00	3.9669	3.9899	3.9400	3.9599	273252.2	3.9665
23:32:15	3.9599	3.9899	3.9599	3.9899	101431.0	3.9822
23:32:30	3.9890	3.9899	3.9700	3.9899	193353.0	3.9840
23:32:45	3.9899	4.0040	3.9899	4.0040	16663.0	3.9940
23:33:00	4.0050	4.0100	4.0045	4.0100	541.2	4.0077
23:33:15	4.0110	4.0150	4.0110	4.0150	429.4	4.0130
23:33:30	4.0630	4.0999	4.0150	4.0999	30778.6	4.0975
23:33:45	4.0999	4.0999	4.0800	4.0900	4164.7	4.0978
23:34:00	4.0999	4.1000	4.0900	4.0990	195164.3	4.0998
23:34:15	4.1000	4.1525	4.0900	4.1525	116865.2	4.1099
23:34:30	4.1525	4.1890	4.1525	4.1700	41836.3	4.1757
23:34:45	4.1400	4.1525	4.1400	4.1525	125744.1	4.1525
23:35:00	4.1525	4.1525	4.0900	4.1500	72006.6	4.1463
23:35:15	4.1500	4.1700	4.1500	4.1500	70062.0	4.1614
23:35:30	4.1501	4.1800	4.1500	4.1700	67606.0	4.1684
23:35:45	4.1700	4.1800	4.1700	4.1700	87512.4	4.1723
23:36:00	4.1800	4.1800	4.1700	4.1800	32334.0	4.1785
23:36:15	4.1799	4.2000	4.1799	4.2000	146439.0	4.1986
23:36:30	4.2000	4.2050	4.1990	4.1990	67326.5	4.2013
23:36:45	4.2050	4.2220	4.2050	4.2100	58993.8	4.2183
23:37:00	4.2090	4.2270	4.2090	4.2270	228582.9	4.2162
23:37:15	4.2270	4.2300	4.2270	4.2298	46169.9	4.2298
23:37:30	4.2900	4.3000	4.2200	4.2500	123479.8	4.2366
23:37:45	4.2500	4.2989	4.2400	4.2989	49122.0	4.2614
23:38:00	4.2900	4.2997	4.2200	4.2997	77030.2	4.2487
23:38:15	4.2500	4.2500	4.2000	4.2000	21531.5	4.2002
23:38:30	4.2000	4.2000	4.1500	4.1500	37587.6	4.1838
23:38:45	4.1400	4.1400	4.0900	4.1000	150648.1	4.1024
23:39:00	4.0400	4.0400	3.9900	4.0000	107162.2	3.9986
23:39:15	3.9900	4.0499	3.9900	3.9900	380393.8	3.9993
23:39:30	3.9900	4.0499	3.9900	3.9900	103586.2	3.9901
23:39:45	3.9900	4.0000	3.9900	4.0000	117429.1	3.9968
23:40:00	3.9996	4.0000	3.9500	4.0000	5061.1	3.9919
23:40:15	4.0000	4.0000	3.9900	3.9999	1080.2	3.9999
23:40:30	3.9801	3.9801	3.9801	3.9801	500.0	3.9801
23:40:45	-
23:41:00	3.9802	4.0000	3.9500	3.9500	76832.4	3.9900
23:41:15	3.9500	3.9500	3.9301	3.9301	107106.1	3.9332
23:41:30	3.9301	3.9301	3.9260	3.9301	65714.1	3.9299
23:41:45	3.9301	3.9960	3.9301	3.9960	79621.7	3.9368
23:42:00	3.9960	3.9989	3.9400	3.9800	98943.1	3.9461
23:42:15	3.9700	3.9700	3.9301	3.9301	272644.7	3.9377
23:42:30	3.9301	3.9301	3.9230	3.9230	292.1	3.9255
23:42:45	3.9230	3.9230	3.9200	3.9200	33382.4	3.9225
23:43:00	3.9190	3.9300	3.9160	3.9200	139396.9	3.9253
23:43:15	3.9300	3.9300	3.9100	3.9100	170066.2	3.9251
23:43:30	3.9151	3.9301	3.9050	3.9301	301886.7	3.9275
23:43:45	3.9301	3.9780	3.9301	3.9303	92456.7	3.9304
23:44:00	3.9303	3.9500	3.9302	3.9302	16077.1	3.9303
23:44:15	3.9600	3.9820	3.9401	3.9401	10040.3	3.9818
23:44:30	3.9400	3.9500	3.9302	3.9302	112152.1	3.9326
23:44:45	3.9321	3.9400	3.9301	3.9301	32876.1	3.9303
23:45:00	3.9301	3.9302	3.9300	3.9300	130592.5	3.9301
23:45:15	3.9300	3.9300	3.9000	3.9000	50568.1	3.9023
23:45:30	3.8990	3.8990	3.8760	3.8760	4583.1	3.8938
23:45:45	3.8752	3.8752	3.8617	3.8617	98352.6	3.8620
23:46:00	3.8672	3.8710	3.8672	3.8710	55943.0	3.8686
23:46:15	3.8710	3.8800	3.8710	3.8717	104259.0	3.8714
23:46:30	3.8718	3.9000	3.8717	3.9000	53185.6	3.8720
23:46:45	3.9100	3.9299	3.9003	3.9003	102396.9	3.9210
23:47:00	3.9003	3.9299	3.9003	3.9003	41041.9	3.9024
23:47:15	-
23:47:30	3.9101	3.9295	3.9003	3.9003	36630.1	3.9124
23:47:45	3.9000	3.9000	3.8813	3.9000	41348.5	3.8864
23:48:00	3.8816	3.8820	3.8813	3.8813	164057.0	3.8816
23:48:15	3.8818	3.9000	3.8813	3.9000	183687.2	3.8817
23:48:30	3.8814	3.9000	3.8800	3.8900	203139.3	3.8819
23:48:45	3.8800	3.8800	3.8800	3.8800	19.0	3.8800
23:49:00	3.8810	3.8810	3.8800	3.8800	42300.1	3.8802
23:49:15	3.8800	3.8801	3.8800	3.8800	440843.0	3.8800
23:49:30	3.8800	3.8900	3.8800	3.8803	78692.1	3.8802
23:49:45	3.8803	3.8898	3.8799	3.8799	86993.9	3.8803
23:50:00	3.8700	3.8700	3.8610	3.8616	285879.4	3.8617
23:50:15	3.8610	3.8610	3.8560	3.8570	3725.6	3.8572
23:50:30	3.8569	3.8569	3.8460	3.8460	6303.8	3.8521
23:50:45	3.8450	3.8450	3.8370	3.8370	4186.5	3.8377
23:51:00	3.8370	3.8899	3.8340	3.8340	620639.4	3.8384
23:51:15	3.8340	3.8500	3.8340	3.8359	53456.8	3.8415
23:51:30	3.8360	3.8362	3.8359	3.8359	100185.0	3.8360
23:51:45	3.8362	3.8500	3.8359	3.8359	58942.2	3.8361
23:52:00	3.8301	3.8301	3.8246	3.8246	12544.0	3.8258
23:52:15	3.8243	3.8243	3.8170	3.8170	18283.6	3.8242
23:52:30	3.8161	3.8190	3.8161	3.8190	76124.1	3.8187
23:52:45	3.8190	3.8200	3.8004	3.8200	130008.5	3.8078
23:53:00	3.8004	3.8190	3.8004	3.8190	22766.0	3.8182
23:53:15	3.8190	3.8190	3.8010	3.8013	59212.5	3.8035
23:53:30	3.8013	3.8299	3.8013	3.8200	70774.9	3.8133
23:53:45	3.8200	3.8200	3.8010	3.8013	62469.1	3.8015
23:54:00	3.8013	3.8600	3.8009	3.8009	195498.9	3.8013
23:54:15	3.8009	3.8009	3.7951	3.7951	124082.8	3.8000
23:54:30	3.7951	3.7951	3.7951	3.7951	40.0	3.7951
23:54:45	3.7951	3.7960	3.7951	3.7960	595.0	3.7953
23:55:00	3.7960	3.7960	3.7960	3.7960	5000.0	3.7960
23:55:15	3.7950	3.7950	3.7784	3.7800	8503.6	3.7803
23:55:30	3.7800	3.7800	3.7700	3.7700	53930.7	3.7783
23:55:45	3.7690	3.7690	3.7500	3.7600	88548.1	3.7509
23:56:00	3.7601	3.7611	3.7600	3.7611	51370.0	3.7601
23:56:15	3.7600	3.7600	3.7600	3.7600	6224.0	3.7600
23:56:30	3.7508	3.7699	3.7508	3.7699	25507.1	3.7598
23:56:45	3.7602	3.7800	3.7602	3.7800	15758.0	3.7602
23:57:00	3.7900	3.7900	3.7800	3.7800	29819.0	3.7800
23:57:15	3.7799	3.7800	3.7700	3.7700	23054.1	3.7700
23:57:30	3.7701	3.7701	3.7701	3.7701	5062.8	3.7701
23:57:45	3.7700	3.7700	3.7699	3.7699	29027.3	3.7700
23:58:00	3.7698	3.7698	3.7600	3.7600	41989.2	3.7634
23:58:15	3.7599	3.7599	3.7500	3.7500	29853.1	3.7500
23:58:30	3.7500	3.7500	3.7500	3.7500	3601.4	3.7500
23:58:45	3.7500	3.7600	3.7500	3.7600	3898.6	3.7500
23:59:00	3.7600	3.7701	3.7600	3.7701	50700.1	3.7696
23:59:15	3.7800	3.8000	3.7800	3.8000	82216.1	3.7989
23:59:30	3.7800	3.8000	3.7800	3.8000	13257.0	3.7992
23:59:45	3.7800	3.8100	3.7609	3.8100	30828.0	3.8004

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03月12日Zaif:XEM/JPY

マーケット/通貨ペア

2020年03月12日
Zaif:XEM/JPY